ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.20 ($0.01) 0.04%
ISHARES IBONDS DEC 2020 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2020 TERM CORPORATE ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.19 |
Previous Close | $25.20 |
High | $25.20 |
Low | $25.19 |
Adjusted Open | $25.19 |
Previous Adjusted Close | $25.20 |
Adjusted High | $25.20 |
Adjusted Low | $25.19 |
About ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2020 Maturity Corporate Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 15, 2020, at which time it will distribute its remaining net assets to shareholders. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2019 and before December 16, 2020. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies below must be rated “investment-grade” by at least two of the agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade or are excluded from the Underlying Index.The Underlying Index is constructed with the following methodology. A parent index, the Bloomberg Barclays U.S. Corporate Index, representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of securities maturing outside of the maturity range defined above. During the final two years of the Underlying Index, bonds that had been screened out of the parent index due to being within one year of maturity will be added back into the Underlying Index until such bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. The securities in the Underlying Index are updated on the last calendar day of each month until six months prior to maturity. The last rebalance date will be on June 30, 2020. During this final six month period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to below investment-grade per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By December 15, 2020, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2020, the Underlying Index is expected to consist almost entirely of cash earned in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL)
Historical Stock Data for ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-12-15 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 119,864 |
2020-12-14 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 641,502 |
2020-12-11 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 564,127 |
2020-12-10 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 157,393 |
2020-12-09 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 228,581 |
2020-12-08 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 81,965 |
2020-12-07 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 617,802 |
2020-12-04 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 220,492 |
2020-12-03 | $25.18 | $25.20 | $25.18 | $25.19 | $25.19 | 132,310 |
2020-12-02 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 326,526 |
2020-12-01 | $25.19 | $25.19 | $25.18 | $25.19 | $25.19 | 469,007 |
2020-11-30 | $25.19 | $25.20 | $25.18 | $25.19 | $25.19 | 133,482 |
2020-11-27 | $25.18 | $25.20 | $25.18 | $25.19 | $25.19 | 48,532 |
2020-11-25 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 338,148 |
2020-11-24 | $25.17 | $25.19 | $25.17 | $25.19 | $25.19 | 222,581 |
2020-11-23 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 145,262 |
2020-11-20 | $25.19 | $25.20 | $25.18 | $25.18 | $25.18 | 239,237 |
2020-11-19 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 137,449 |
2020-11-18 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 158,893 |
2020-11-17 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 109,688 |
2020-11-16 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 169,509 |
2020-11-13 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 69,278 |
2020-11-12 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 76,020 |
2020-11-11 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 120,987 |
2020-11-10 | $25.18 | $25.20 | $25.16 | $25.18 | $25.18 | 356,552 |
2020-11-09 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 114,625 |
2020-11-06 | $25.18 | $25.20 | $25.18 | $25.18 | $25.18 | 121,721 |
2020-11-05 | $25.19 | $25.20 | $25.18 | $25.18 | $25.18 | 232,521 |
2020-11-04 | $25.18 | $25.20 | $25.18 | $25.19 | $25.19 | 90,372 |
2020-11-03 | $25.19 | $25.20 | $25.18 | $25.19 | $25.19 | 133,825 |
2020-11-02 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 220,710 |
2020-10-30 | $25.21 | $25.22 | $25.21 | $25.21 | $25.19 | 91,937 |
2020-10-29 | $25.21 | $25.22 | $25.20 | $25.20 | $25.18 | 116,201 |
2020-10-28 | $25.21 | $25.22 | $25.20 | $25.21 | $25.19 | 149,832 |
2020-10-27 | $25.22 | $25.22 | $25.20 | $25.21 | $25.19 | 164,725 |
2020-10-26 | $25.20 | $25.22 | $25.20 | $25.22 | $25.20 | 250,233 |
2020-10-23 | $25.20 | $25.21 | $25.20 | $25.21 | $25.19 | 339,566 |
2020-10-22 | $25.20 | $25.21 | $25.20 | $25.21 | $25.19 | 112,435 |
2020-10-21 | $25.21 | $25.21 | $25.20 | $25.20 | $25.18 | 60,368 |
2020-10-20 | $25.19 | $25.21 | $25.19 | $25.21 | $25.19 | 156,235 |
2020-10-19 | $25.20 | $25.21 | $25.19 | $25.19 | $25.17 | 117,028 |
2020-10-16 | $25.20 | $25.22 | $25.19 | $25.22 | $25.20 | 95,167 |
2020-10-15 | $25.19 | $25.20 | $25.19 | $25.20 | $25.17 | 59,609 |
2020-10-14 | $25.20 | $25.21 | $25.19 | $25.19 | $25.17 | 120,021 |
2020-10-13 | $25.19 | $25.20 | $25.18 | $25.20 | $25.18 | 263,588 |
2020-10-12 | $25.19 | $25.22 | $25.19 | $25.20 | $25.18 | 291,678 |
2020-10-09 | $25.19 | $25.21 | $25.19 | $25.19 | $25.17 | 402,648 |
2020-10-08 | $25.20 | $25.21 | $25.19 | $25.20 | $25.18 | 90,417 |
2020-10-07 | $25.19 | $25.20 | $25.19 | $25.20 | $25.17 | 73,626 |
2020-10-06 | $25.19 | $25.21 | $25.19 | $25.19 | $25.17 | 243,460 |
2020-10-05 | $25.19 | $25.22 | $25.19 | $25.20 | $25.18 | 117,290 |
2020-10-02 | $25.19 | $25.21 | $25.19 | $25.19 | $25.17 | 128,779 |
2020-10-01 | $25.22 | $25.22 | $25.19 | $25.21 | $25.19 | 245,574 |
2020-09-30 | $25.23 | $25.25 | $25.22 | $25.23 | $25.19 | 193,823 |
2020-09-29 | $25.21 | $25.24 | $25.21 | $25.23 | $25.19 | 120,227 |
2020-09-28 | $25.21 | $25.23 | $25.20 | $25.21 | $25.17 | 427,639 |
2020-09-25 | $25.21 | $25.23 | $25.21 | $25.21 | $25.17 | 258,726 |
2020-09-24 | $25.21 | $25.24 | $25.21 | $25.24 | $25.20 | 211,220 |
2020-09-23 | $25.21 | $25.23 | $25.21 | $25.23 | $25.19 | 79,935 |
2020-09-22 | $25.22 | $25.23 | $25.21 | $25.22 | $25.17 | 100,696 |
2020-09-21 | $25.21 | $25.23 | $25.21 | $25.22 | $25.17 | 112,561 |
2020-09-18 | $25.22 | $25.23 | $25.21 | $25.22 | $25.18 | 112,658 |
2020-09-17 | $25.21 | $25.23 | $25.21 | $25.22 | $25.18 | 69,649 |
2020-09-16 | $25.21 | $25.23 | $25.21 | $25.21 | $25.17 | 79,335 |
2020-09-15 | $25.21 | $25.23 | $25.21 | $25.23 | $25.19 | 345,686 |
2020-09-14 | $25.21 | $25.22 | $25.21 | $25.22 | $25.18 | 75,571 |
2020-09-11 | $25.21 | $25.24 | $25.21 | $25.21 | $25.17 | 106,002 |
2020-09-10 | $25.21 | $25.23 | $25.21 | $25.22 | $25.18 | 84,668 |
2020-09-09 | $25.22 | $25.23 | $25.21 | $25.22 | $25.18 | 165,722 |
2020-09-08 | $25.20 | $25.22 | $25.20 | $25.22 | $25.18 | 133,043 |
2020-09-04 | $25.21 | $25.23 | $25.21 | $25.21 | $25.17 | 227,517 |
2020-09-03 | $25.21 | $25.23 | $25.21 | $25.21 | $25.17 | 241,921 |
2020-09-02 | $25.21 | $25.23 | $25.21 | $25.22 | $25.18 | 222,550 |
2020-09-01 | $25.24 | $25.25 | $25.21 | $25.23 | $25.19 | 304,525 |
2020-08-31 | $25.25 | $25.27 | $25.24 | $25.26 | $25.19 | 409,227 |
2020-08-28 | $25.25 | $25.25 | $25.23 | $25.25 | $25.18 | 248,207 |
2020-08-27 | $25.24 | $25.26 | $25.24 | $25.24 | $25.17 | 128,557 |
2020-08-26 | $25.24 | $25.25 | $25.23 | $25.25 | $25.18 | 84,154 |
2020-08-25 | $25.23 | $25.26 | $25.23 | $25.25 | $25.18 | 182,360 |
2020-08-24 | $25.26 | $25.26 | $25.23 | $25.23 | $25.16 | 129,947 |
2020-08-21 | $25.26 | $25.26 | $25.23 | $25.23 | $25.16 | 556,826 |
2020-08-20 | $25.23 | $25.25 | $25.23 | $25.25 | $25.18 | 104,286 |
2020-08-19 | $25.23 | $25.26 | $25.23 | $25.24 | $25.17 | 181,139 |
2020-08-18 | $25.26 | $25.26 | $25.24 | $25.25 | $25.18 | 186,963 |
2020-08-17 | $25.24 | $25.26 | $25.24 | $25.26 | $25.19 | 113,606 |
2020-08-14 | $25.25 | $25.26 | $25.24 | $25.24 | $25.17 | 62,436 |
2020-08-13 | $25.24 | $25.27 | $25.24 | $25.27 | $25.20 | 467,935 |
2020-08-12 | $25.26 | $25.27 | $25.24 | $25.24 | $25.17 | 96,250 |
2020-08-11 | $25.24 | $25.26 | $25.24 | $25.25 | $25.18 | 103,894 |
2020-08-10 | $25.26 | $25.26 | $25.23 | $25.26 | $25.19 | 219,244 |
2020-08-07 | $25.25 | $25.26 | $25.23 | $25.23 | $25.16 | 294,696 |
2020-08-06 | $25.24 | $25.26 | $25.23 | $25.25 | $25.18 | 114,551 |
2020-08-05 | $25.25 | $25.28 | $25.23 | $25.24 | $25.17 | 131,296 |
2020-08-04 | $25.26 | $25.27 | $25.25 | $25.26 | $25.19 | 74,396 |
2020-08-03 | $25.22 | $25.27 | $25.22 | $25.26 | $25.19 | 239,798 |
2020-07-31 | $25.28 | $25.29 | $25.26 | $25.28 | $25.18 | 89,267 |
2020-07-30 | $25.26 | $25.29 | $25.26 | $25.29 | $25.19 | 177,597 |
2020-07-29 | $25.26 | $25.29 | $25.26 | $25.26 | $25.16 | 117,997 |
2020-07-28 | $25.25 | $25.28 | $25.25 | $25.26 | $25.16 | 71,258 |
2020-07-27 | $25.27 | $25.28 | $25.26 | $25.26 | $25.16 | 75,445 |
2020-07-24 | $25.29 | $25.29 | $25.26 | $25.27 | $25.17 | 92,638 |
2020-07-23 | $25.28 | $25.29 | $25.26 | $25.29 | $25.19 | 224,773 |
2020-07-22 | $25.26 | $25.28 | $25.25 | $25.25 | $25.15 | 146,911 |
2020-07-21 | $25.26 | $25.27 | $25.25 | $25.27 | $25.17 | 81,920 |
2020-07-20 | $25.28 | $25.28 | $25.25 | $25.25 | $25.15 | 134,092 |
2020-07-17 | $25.26 | $25.27 | $25.25 | $25.26 | $25.16 | 65,353 |
2020-07-16 | $25.26 | $25.29 | $25.25 | $25.26 | $25.16 | 105,898 |
2020-07-15 | $25.25 | $25.29 | $25.25 | $25.27 | $25.17 | 164,043 |
2020-07-14 | $25.25 | $25.28 | $25.25 | $25.25 | $25.15 | 114,449 |
2020-07-13 | $25.24 | $25.28 | $25.24 | $25.25 | $25.15 | 64,200 |
2020-07-10 | $25.26 | $25.28 | $25.23 | $25.24 | $25.14 | 341,816 |
2020-07-09 | $25.27 | $25.28 | $25.23 | $25.25 | $25.15 | 257,000 |
2020-07-08 | $25.26 | $25.27 | $25.24 | $25.27 | $25.17 | 239,700 |
2020-07-07 | $25.30 | $25.30 | $25.24 | $25.24 | $25.14 | 137,200 |
2020-07-06 | $25.27 | $25.30 | $25.27 | $25.30 | $25.20 | 82,295 |
2020-07-02 | $25.27 | $25.31 | $25.27 | $25.27 | $25.17 | 158,133 |
2020-07-01 | $25.30 | $25.31 | $25.26 | $25.30 | $25.20 | 75,696 |
2020-06-30 | $25.29 | $25.33 | $25.28 | $25.33 | $25.20 | 145,620 |
2020-06-29 | $25.29 | $25.32 | $25.29 | $25.29 | $25.16 | 81,025 |
2020-06-26 | $25.28 | $25.32 | $25.27 | $25.31 | $25.18 | 133,386 |
2020-06-25 | $25.28 | $25.32 | $25.27 | $25.32 | $25.19 | 464,534 |
2020-06-24 | $25.32 | $25.33 | $25.27 | $25.30 | $25.17 | 385,807 |
2020-06-23 | $25.30 | $25.31 | $25.28 | $25.29 | $25.16 | 152,326 |
2020-06-22 | $25.27 | $25.30 | $25.26 | $25.28 | $25.15 | 76,362 |
2020-06-19 | $25.34 | $25.34 | $25.27 | $25.27 | $25.14 | 113,073 |
2020-06-18 | $25.27 | $25.34 | $25.26 | $25.31 | $25.18 | 493,172 |
2020-06-17 | $25.29 | $25.33 | $25.25 | $25.29 | $25.16 | 64,769 |
2020-06-16 | $25.28 | $25.34 | $25.27 | $25.29 | $25.16 | 307,098 |
2020-06-15 | $25.30 | $25.32 | $25.24 | $25.32 | $25.19 | 64,731 |
2020-06-12 | $25.25 | $25.33 | $25.25 | $25.31 | $25.18 | 95,707 |
2020-06-11 | $25.25 | $25.31 | $25.24 | $25.26 | $25.13 | 118,260 |
2020-06-10 | $25.33 | $25.37 | $25.27 | $25.28 | $25.15 | 144,887 |
2020-06-09 | $25.29 | $25.32 | $25.27 | $25.31 | $25.18 | 174,579 |
2020-06-08 | $25.31 | $25.34 | $25.27 | $25.29 | $25.16 | 431,510 |
2020-06-05 | $25.33 | $25.33 | $25.28 | $25.31 | $25.18 | 203,241 |
2020-06-04 | $25.28 | $25.33 | $25.28 | $25.33 | $25.20 | 109,595 |
2020-06-03 | $25.29 | $25.34 | $25.27 | $25.28 | $25.15 | 273,684 |
2020-06-02 | $25.29 | $25.31 | $25.28 | $25.29 | $25.16 | 67,694 |
2020-06-01 | $25.29 | $25.35 | $25.26 | $25.30 | $25.17 | 215,353 |
2020-05-29 | $25.34 | $25.37 | $25.32 | $25.33 | $25.16 | 168,638 |
2020-05-28 | $25.33 | $25.36 | $25.31 | $25.34 | $25.17 | 170,519 |
2020-05-27 | $25.33 | $25.37 | $25.31 | $25.34 | $25.17 | 206,389 |
2020-05-26 | $25.37 | $25.37 | $25.32 | $25.33 | $25.16 | 250,910 |
2020-05-22 | $25.38 | $25.38 | $25.34 | $25.36 | $25.19 | 97,843 |
2020-05-21 | $25.34 | $25.37 | $25.31 | $25.35 | $25.18 | 417,794 |
2020-05-20 | $25.32 | $25.36 | $25.32 | $25.35 | $25.17 | 93,614 |
2020-05-19 | $25.33 | $25.35 | $25.32 | $25.34 | $25.17 | 126,453 |
2020-05-18 | $25.37 | $25.37 | $25.31 | $25.33 | $25.16 | 107,409 |
2020-05-15 | $25.32 | $25.36 | $25.30 | $25.36 | $25.19 | 211,097 |
2020-05-14 | $25.36 | $25.37 | $25.30 | $25.31 | $25.14 | 336,640 |
2020-05-13 | $25.29 | $25.35 | $25.29 | $25.34 | $25.17 | 176,821 |
2020-05-12 | $25.31 | $25.32 | $25.28 | $25.28 | $25.11 | 279,361 |
2020-05-11 | $25.26 | $25.31 | $25.26 | $25.30 | $25.13 | 167,062 |
2020-05-08 | $25.29 | $25.32 | $25.25 | $25.26 | $25.09 | 121,313 |
2020-05-07 | $25.27 | $25.31 | $25.24 | $25.30 | $25.13 | 216,900 |
2020-05-06 | $25.32 | $25.32 | $25.25 | $25.25 | $25.08 | 119,645 |
2020-05-05 | $25.25 | $25.29 | $25.23 | $25.29 | $25.12 | 424,763 |
2020-05-04 | $25.23 | $25.27 | $25.22 | $25.24 | $25.07 | 92,348 |
2020-05-01 | $25.28 | $25.30 | $25.22 | $25.23 | $25.06 | 247,840 |
2020-04-30 | $25.36 | $25.37 | $25.32 | $25.35 | $25.13 | 270,274 |
2020-04-29 | $25.29 | $25.36 | $25.27 | $25.35 | $25.13 | 311,830 |
2020-04-28 | $25.31 | $25.34 | $25.24 | $25.29 | $25.07 | 180,063 |
2020-04-27 | $25.25 | $25.30 | $25.22 | $25.24 | $25.02 | 167,374 |
2020-04-24 | $25.30 | $25.31 | $25.24 | $25.25 | $25.03 | 129,494 |
2020-04-23 | $25.24 | $25.32 | $25.23 | $25.31 | $25.09 | 301,609 |
2020-04-22 | $25.27 | $25.32 | $25.22 | $25.25 | $25.03 | 191,563 |
2020-04-21 | $25.28 | $25.29 | $25.21 | $25.29 | $25.07 | 363,439 |
2020-04-20 | $25.25 | $25.32 | $25.23 | $25.25 | $25.03 | 194,993 |
2020-04-17 | $25.30 | $25.30 | $25.22 | $25.26 | $25.04 | 170,081 |
2020-04-16 | $25.29 | $25.30 | $25.15 | $25.24 | $25.02 | 370,776 |
2020-04-15 | $25.18 | $25.29 | $25.15 | $25.19 | $24.97 | 243,459 |
2020-04-14 | $25.19 | $25.31 | $25.18 | $25.18 | $24.96 | 945,193 |
2020-04-13 | $25.19 | $25.29 | $25.15 | $25.19 | $24.97 | 1,759,209 |
2020-04-09 | $25.23 | $25.32 | $25.14 | $25.32 | $25.10 | 220,437 |
2020-04-08 | $25.13 | $25.21 | $25.13 | $25.21 | $24.99 | 211,087 |
2020-04-07 | $25.16 | $25.20 | $25.10 | $25.19 | $24.97 | 327,716 |
2020-04-06 | $25.06 | $25.19 | $25.05 | $25.12 | $24.90 | 123,861 |
2020-04-03 | $25.12 | $25.18 | $25.02 | $25.08 | $24.86 | 133,434 |
2020-04-02 | $24.99 | $25.17 | $24.99 | $25.12 | $24.90 | 113,010 |
2020-04-01 | $25.06 | $25.21 | $25.05 | $25.07 | $24.85 | 216,174 |
2020-03-31 | $25.06 | $25.23 | $25.06 | $25.21 | $24.94 | 231,088 |
2020-03-30 | $25.01 | $25.14 | $25.01 | $25.14 | $24.88 | 534,161 |
2020-03-27 | $25.06 | $25.10 | $24.91 | $25.10 | $24.84 | 742,290 |
2020-03-26 | $25.02 | $25.10 | $24.86 | $25.06 | $24.80 | 252,403 |
2020-03-25 | $24.75 | $25.10 | $24.63 | $25.10 | $24.84 | 440,815 |
2020-03-24 | $24.92 | $24.92 | $24.51 | $24.80 | $24.54 | 414,182 |
2020-03-23 | $23.72 | $25.20 | $23.72 | $24.90 | $24.64 | 870,919 |
2020-03-20 | $23.78 | $24.34 | $23.75 | $24.04 | $23.78 | 754,205 |
2020-03-19 | $24.69 | $24.82 | $23.80 | $24.00 | $23.75 | 474,453 |
2020-03-18 | $24.94 | $25.00 | $24.35 | $24.90 | $24.64 | 686,557 |
2020-03-17 | $25.00 | $25.08 | $24.60 | $24.99 | $24.73 | 562,810 |
2020-03-16 | $24.83 | $25.10 | $24.70 | $25.09 | $24.83 | 474,896 |
2020-03-13 | $25.06 | $25.15 | $24.88 | $25.15 | $24.89 | 406,862 |
2020-03-12 | $25.21 | $25.24 | $24.75 | $25.15 | $24.89 | 671,165 |
2020-03-11 | $25.21 | $25.26 | $25.21 | $25.24 | $24.97 | 151,323 |
2020-03-10 | $25.23 | $25.26 | $25.22 | $25.22 | $24.95 | 149,131 |
2020-03-09 | $25.37 | $25.41 | $25.21 | $25.26 | $24.99 | 305,990 |
2020-03-06 | $25.33 | $25.36 | $25.28 | $25.30 | $25.03 | 256,009 |
2020-03-05 | $25.31 | $25.35 | $25.30 | $25.30 | $25.03 | 77,646 |
2020-03-04 | $25.31 | $25.31 | $25.28 | $25.31 | $25.04 | 200,710 |
2020-03-03 | $25.26 | $25.29 | $25.26 | $25.28 | $25.01 | 222,285 |
2020-03-02 | $25.25 | $25.29 | $25.25 | $25.28 | $25.01 | 191,251 |
2020-02-28 | $25.32 | $25.33 | $25.27 | $25.30 | $24.98 | 866,905 |
2020-02-27 | $25.31 | $25.33 | $25.29 | $25.33 | $25.01 | 233,028 |
2020-02-26 | $25.30 | $25.33 | $25.29 | $25.31 | $24.99 | 988,482 |
2020-02-25 | $25.31 | $25.33 | $25.30 | $25.31 | $24.99 | 173,163 |
2020-02-24 | $25.31 | $25.32 | $25.30 | $25.32 | $25.00 | 98,016 |
2020-02-21 | $25.29 | $25.31 | $25.29 | $25.31 | $24.99 | 108,840 |
2020-02-20 | $25.31 | $25.31 | $25.28 | $25.30 | $24.98 | 146,396 |
2020-02-19 | $25.29 | $25.30 | $25.28 | $25.29 | $24.97 | 102,755 |
2020-02-18 | $25.29 | $25.32 | $25.28 | $25.28 | $24.96 | 302,471 |
2020-02-14 | $25.28 | $25.32 | $25.28 | $25.32 | $25.00 | 180,385 |
2020-02-13 | $25.30 | $25.31 | $25.28 | $25.30 | $24.98 | 159,109 |
2020-02-12 | $25.28 | $25.30 | $25.28 | $25.30 | $24.98 | 161,504 |
2020-02-11 | $25.27 | $25.29 | $25.27 | $25.29 | $24.97 | 142,014 |
2020-02-10 | $25.27 | $25.29 | $25.27 | $25.29 | $24.97 | 144,668 |
2020-02-07 | $25.29 | $25.29 | $25.27 | $25.28 | $24.96 | 529,690 |
2020-02-06 | $25.31 | $25.31 | $25.27 | $25.27 | $24.96 | 214,707 |
2020-02-05 | $25.29 | $25.30 | $25.28 | $25.29 | $24.97 | 188,640 |
2020-02-04 | $25.27 | $25.29 | $25.26 | $25.28 | $24.96 | 215,037 |
2020-02-03 | $25.30 | $25.31 | $25.28 | $25.28 | $24.96 | 228,216 |
2020-01-31 | $25.35 | $25.35 | $25.32 | $25.34 | $24.97 | 134,149 |
2020-01-30 | $25.33 | $25.36 | $25.32 | $25.34 | $24.97 | 197,084 |
2020-01-29 | $25.32 | $25.34 | $25.31 | $25.34 | $24.97 | 280,963 |
2020-01-28 | $25.30 | $25.33 | $25.30 | $25.33 | $24.96 | 199,359 |
2020-01-27 | $25.31 | $25.32 | $25.30 | $25.30 | $24.93 | 219,430 |
2020-01-24 | $25.30 | $25.32 | $25.30 | $25.31 | $24.94 | 206,618 |
2020-01-23 | $25.30 | $25.32 | $25.30 | $25.32 | $24.95 | 291,141 |
2020-01-22 | $25.32 | $25.32 | $25.29 | $25.31 | $24.94 | 1,082,640 |
2020-01-21 | $25.34 | $25.34 | $25.30 | $25.32 | $24.95 | 425,724 |
2020-01-17 | $25.29 | $25.32 | $25.29 | $25.32 | $24.95 | 224,180 |
2020-01-16 | $25.29 | $25.32 | $25.29 | $25.31 | $24.94 | 232,889 |
2020-01-15 | $25.31 | $25.31 | $25.29 | $25.30 | $24.93 | 157,710 |
2020-01-14 | $25.28 | $25.30 | $25.28 | $25.30 | $24.93 | 275,446 |
2020-01-13 | $25.29 | $25.30 | $25.28 | $25.30 | $24.93 | 132,303 |
2020-01-10 | $25.31 | $25.31 | $25.28 | $25.29 | $24.92 | 296,098 |
2020-01-09 | $25.27 | $25.30 | $25.27 | $25.28 | $24.91 | 182,120 |
2020-01-08 | $25.30 | $25.30 | $25.28 | $25.30 | $24.93 | 224,320 |
2020-01-07 | $25.30 | $25.30 | $25.26 | $25.29 | $24.92 | 597,732 |
2020-01-06 | $25.30 | $25.30 | $25.28 | $25.28 | $24.91 | 441,604 |
2020-01-03 | $25.29 | $25.29 | $25.27 | $25.28 | $24.91 | 351,791 |
2020-01-02 | $25.29 | $25.30 | $25.27 | $25.28 | $24.91 | 882,468 |
2019-12-31 | $25.30 | $25.30 | $25.27 | $25.30 | $24.93 | 181,367 |
2019-12-30 | $25.28 | $25.29 | $25.27 | $25.28 | $24.91 | 204,721 |
2019-12-27 | $25.25 | $25.28 | $25.25 | $25.27 | $24.90 | 343,179 |
2019-12-26 | $25.28 | $25.28 | $25.26 | $25.27 | $24.90 | 127,809 |
2019-12-24 | $25.27 | $25.27 | $25.25 | $25.26 | $24.89 | 107,676 |
2019-12-23 | $25.24 | $25.27 | $25.24 | $25.27 | $24.90 | 392,003 |
2019-12-20 | $25.24 | $25.26 | $25.24 | $25.26 | $24.89 | 344,905 |
2019-12-19 | $25.25 | $25.26 | $25.25 | $25.26 | $24.89 | 183,631 |
2019-12-18 | $25.29 | $25.32 | $25.29 | $25.32 | $24.90 | 349,127 |
2019-12-17 | $25.29 | $25.30 | $25.28 | $25.30 | $24.88 | 243,600 |
2019-12-16 | $25.30 | $25.31 | $25.28 | $25.30 | $24.88 | 244,685 |
2019-12-13 | $25.29 | $25.30 | $25.29 | $25.30 | $24.88 | 128,019 |
2019-12-12 | $25.28 | $25.30 | $25.28 | $25.30 | $24.88 | 165,738 |
2019-12-11 | $25.30 | $25.30 | $25.27 | $25.28 | $24.86 | 264,045 |
2019-12-10 | $25.29 | $25.30 | $25.28 | $25.29 | $24.87 | 94,043 |
2019-12-09 | $25.28 | $25.30 | $25.28 | $25.29 | $24.87 | 119,469 |
2019-12-06 | $25.29 | $25.29 | $25.28 | $25.28 | $24.86 | 238,496 |
2019-12-05 | $25.28 | $25.29 | $25.27 | $25.28 | $24.86 | 445,850 |
2019-12-04 | $25.29 | $25.30 | $25.28 | $25.29 | $24.87 | 122,103 |
2019-12-03 | $25.29 | $25.31 | $25.28 | $25.29 | $24.87 | 184,503 |
2019-12-02 | $25.28 | $25.30 | $25.27 | $25.30 | $24.88 | 188,774 |
2019-11-29 | $25.33 | $25.33 | $25.32 | $25.33 | $24.86 | 46,240 |
2019-11-27 | $25.33 | $25.33 | $25.32 | $25.33 | $24.86 | 141,012 |
2019-11-26 | $25.34 | $25.35 | $25.31 | $25.33 | $24.86 | 358,494 |
2019-11-25 | $25.32 | $25.34 | $25.32 | $25.34 | $24.87 | 153,888 |
2019-11-22 | $25.34 | $25.34 | $25.32 | $25.33 | $24.85 | 109,114 |
2019-11-21 | $25.34 | $25.34 | $25.32 | $25.34 | $24.87 | 103,355 |
2019-11-20 | $25.33 | $25.33 | $25.32 | $25.33 | $24.86 | 125,500 |
2019-11-19 | $25.33 | $25.34 | $25.32 | $25.34 | $24.87 | 217,503 |
2019-11-18 | $25.32 | $25.34 | $25.31 | $25.34 | $24.87 | 121,102 |
2019-11-15 | $25.32 | $25.33 | $25.31 | $25.33 | $24.86 | 97,245 |
2019-11-14 | $25.32 | $25.33 | $25.30 | $25.32 | $24.85 | 229,985 |
2019-11-13 | $25.31 | $25.32 | $25.30 | $25.32 | $24.85 | 199,024 |
2019-11-12 | $25.34 | $25.34 | $25.30 | $25.31 | $24.84 | 146,686 |
2019-11-11 | $25.32 | $25.34 | $25.31 | $25.32 | $24.84 | 117,614 |
2019-11-08 | $25.31 | $25.32 | $25.30 | $25.31 | $24.84 | 182,685 |
2019-11-07 | $25.32 | $25.36 | $25.29 | $25.31 | $24.84 | 295,413 |
2019-11-06 | $25.32 | $25.32 | $25.31 | $25.32 | $24.84 | 120,080 |
2019-11-05 | $25.31 | $25.32 | $25.29 | $25.30 | $24.83 | 182,453 |
2019-11-04 | $25.32 | $25.33 | $25.30 | $25.31 | $24.84 | 134,042 |
2019-11-01 | $25.33 | $25.33 | $25.29 | $25.31 | $24.83 | 262,151 |
2019-10-31 | $25.36 | $25.36 | $25.35 | $25.36 | $24.84 | 135,107 |
2019-10-30 | $25.35 | $25.36 | $25.34 | $25.35 | $24.83 | 161,659 |
2019-10-29 | $25.36 | $25.36 | $25.34 | $25.35 | $24.83 | 119,204 |
2019-10-28 | $25.35 | $25.35 | $25.33 | $25.35 | $24.83 | 168,611 |
2019-10-25 | $25.33 | $25.36 | $25.33 | $25.35 | $24.83 | 154,186 |
2019-10-24 | $25.35 | $25.36 | $25.34 | $25.35 | $24.83 | 141,680 |
2019-10-23 | $25.34 | $25.36 | $25.33 | $25.33 | $24.81 | 324,418 |
2019-10-22 | $25.35 | $25.36 | $25.27 | $25.34 | $24.82 | 1,376,055 |
2019-10-21 | $25.36 | $25.36 | $25.33 | $25.35 | $24.83 | 687,723 |
2019-10-18 | $25.36 | $25.36 | $25.34 | $25.35 | $24.83 | 102,069 |
2019-10-17 | $25.35 | $25.36 | $25.33 | $25.35 | $24.83 | 126,706 |
2019-10-16 | $25.36 | $25.36 | $25.33 | $25.34 | $24.82 | 240,751 |
2019-10-15 | $25.36 | $25.36 | $25.33 | $25.34 | $24.81 | 141,121 |
2019-10-14 | $25.32 | $25.36 | $25.32 | $25.35 | $24.82 | 126,356 |
2019-10-11 | $25.34 | $25.34 | $25.32 | $25.34 | $24.82 | 167,762 |
2019-10-10 | $25.36 | $25.36 | $25.33 | $25.34 | $24.82 | 218,930 |
2019-10-09 | $25.34 | $25.35 | $25.32 | $25.34 | $24.82 | 101,594 |
2019-10-08 | $25.35 | $25.35 | $25.33 | $25.34 | $24.82 | 149,739 |
2019-10-07 | $25.35 | $25.35 | $25.33 | $25.34 | $24.82 | 96,158 |
2019-10-04 | $25.32 | $25.35 | $25.32 | $25.34 | $24.82 | 71,065 |
2019-10-03 | $25.34 | $25.34 | $25.30 | $25.34 | $24.82 | 164,558 |
2019-10-02 | $25.33 | $25.34 | $25.30 | $25.32 | $24.80 | 145,294 |
2019-10-01 | $25.30 | $25.33 | $25.30 | $25.32 | $24.80 | 257,551 |
2019-09-30 | $25.37 | $25.37 | $25.36 | $25.37 | $24.79 | 101,622 |
2019-09-27 | $25.36 | $25.39 | $25.33 | $25.36 | $24.78 | 106,137 |
2019-09-26 | $25.35 | $25.36 | $25.35 | $25.35 | $24.77 | 112,693 |
2019-09-25 | $25.35 | $25.37 | $25.34 | $25.35 | $24.77 | 184,869 |
2019-09-24 | $25.34 | $25.35 | $25.34 | $25.35 | $24.77 | 178,431 |
2019-09-23 | $25.35 | $25.35 | $25.33 | $25.35 | $24.77 | 136,115 |
2019-09-20 | $25.32 | $25.35 | $25.32 | $25.34 | $24.76 | 87,944 |
2019-09-19 | $25.33 | $25.34 | $25.30 | $25.34 | $24.76 | 143,023 |
2019-09-18 | $25.32 | $25.34 | $25.32 | $25.33 | $24.75 | 145,621 |
2019-09-17 | $25.31 | $25.33 | $25.30 | $25.33 | $24.75 | 142,375 |
2019-09-16 | $25.32 | $25.33 | $25.29 | $25.32 | $24.74 | 215,408 |
2019-09-13 | $25.32 | $25.32 | $25.29 | $25.31 | $24.73 | 298,299 |
2019-09-12 | $25.32 | $25.34 | $25.30 | $25.31 | $24.73 | 341,425 |
2019-09-11 | $25.33 | $25.33 | $25.31 | $25.32 | $24.74 | 156,587 |
2019-09-10 | $25.33 | $25.33 | $25.31 | $25.32 | $24.74 | 171,057 |
2019-09-09 | $25.34 | $25.34 | $25.32 | $25.32 | $24.74 | 133,775 |
2019-09-06 | $25.34 | $25.34 | $25.32 | $25.33 | $24.75 | 125,023 |
2019-09-05 | $25.35 | $25.35 | $25.32 | $25.33 | $24.75 | 186,189 |
2019-09-04 | $25.35 | $25.35 | $25.32 | $25.34 | $24.76 | 231,182 |
2019-09-03 | $25.34 | $25.34 | $25.32 | $25.33 | $24.75 | 385,899 |
2019-08-30 | $25.36 | $25.38 | $25.33 | $25.38 | $24.75 | 241,477 |
2019-08-29 | $25.34 | $25.38 | $25.34 | $25.37 | $24.74 | 259,864 |
2019-08-28 | $25.37 | $25.38 | $25.34 | $25.37 | $24.74 | 100,358 |
2019-08-27 | $25.36 | $25.37 | $25.35 | $25.36 | $24.73 | 121,377 |
2019-08-26 | $25.36 | $25.37 | $25.35 | $25.36 | $24.73 | 92,378 |
2019-08-23 | $25.34 | $25.35 | $25.32 | $25.35 | $24.72 | 208,828 |
2019-08-22 | $25.35 | $25.35 | $25.32 | $25.35 | $24.72 | 121,083 |
2019-08-21 | $25.34 | $25.35 | $25.33 | $25.34 | $24.71 | 78,436 |
2019-08-20 | $25.34 | $25.35 | $25.32 | $25.34 | $24.71 | 180,572 |
2019-08-19 | $25.34 | $25.34 | $25.31 | $25.34 | $24.71 | 235,081 |
2019-08-16 | $25.34 | $25.39 | $25.30 | $25.34 | $24.71 | 443,144 |
2019-08-15 | $25.34 | $25.36 | $25.31 | $25.36 | $24.73 | 198,534 |
2019-08-14 | $25.35 | $25.35 | $25.31 | $25.31 | $24.68 | 123,917 |
2019-08-13 | $25.33 | $25.35 | $25.32 | $25.33 | $24.70 | 220,259 |
2019-08-12 | $25.34 | $25.34 | $25.32 | $25.33 | $24.70 | 95,357 |
2019-08-09 | $25.32 | $25.33 | $25.30 | $25.32 | $24.69 | 208,163 |
2019-08-08 | $25.32 | $25.33 | $25.30 | $25.33 | $24.70 | 94,519 |
2019-08-07 | $25.35 | $25.35 | $25.31 | $25.32 | $24.69 | 171,667 |
2019-08-06 | $25.32 | $25.35 | $25.29 | $25.32 | $24.69 | 727,231 |
2019-08-05 | $25.37 | $25.37 | $25.29 | $25.31 | $24.68 | 144,350 |
2019-08-02 | $25.31 | $25.31 | $25.30 | $25.31 | $24.68 | 80,433 |
2019-08-01 | $25.28 | $25.32 | $25.27 | $25.31 | $24.68 | 94,912 |
2019-07-31 | $25.33 | $25.39 | $25.32 | $25.33 | $24.65 | 138,877 |
2019-07-30 | $25.30 | $25.33 | $25.30 | $25.33 | $24.65 | 104,259 |
2019-07-29 | $25.30 | $25.33 | $25.30 | $25.33 | $24.65 | 93,441 |
2019-07-26 | $25.32 | $25.33 | $25.30 | $25.30 | $24.62 | 122,391 |
2019-07-25 | $25.32 | $25.33 | $25.31 | $25.33 | $24.65 | 144,664 |
2019-07-24 | $25.33 | $25.34 | $25.30 | $25.32 | $24.64 | 149,356 |
2019-07-23 | $25.29 | $25.33 | $25.29 | $25.32 | $24.64 | 133,722 |
2019-07-22 | $25.34 | $25.37 | $25.30 | $25.32 | $24.64 | 964,031 |
2019-07-19 | $25.33 | $25.34 | $25.30 | $25.33 | $24.65 | 103,080 |
2019-07-18 | $25.32 | $25.33 | $25.30 | $25.33 | $24.65 | 216,998 |
2019-07-17 | $25.31 | $25.31 | $25.29 | $25.31 | $24.63 | 206,427 |
2019-07-16 | $25.32 | $25.32 | $25.28 | $25.31 | $24.63 | 121,010 |
2019-07-15 | $25.32 | $25.32 | $25.29 | $25.31 | $24.63 | 82,359 |
2019-07-12 | $25.30 | $25.30 | $25.27 | $25.30 | $24.62 | 124,191 |
2019-07-11 | $25.32 | $25.32 | $25.27 | $25.30 | $24.62 | 110,317 |
2019-07-10 | $25.31 | $25.31 | $25.27 | $25.29 | $24.61 | 168,939 |
2019-07-09 | $25.30 | $25.30 | $25.26 | $25.27 | $24.59 | 96,245 |
2019-07-08 | $25.30 | $25.30 | $25.26 | $25.28 | $24.60 | 108,832 |
2019-07-05 | $25.25 | $25.28 | $25.25 | $25.28 | $24.60 | 159,736 |
2019-07-03 | $25.32 | $25.32 | $25.26 | $25.26 | $24.58 | 88,300 |
2019-07-02 | $25.31 | $25.31 | $25.27 | $25.28 | $24.60 | 119,133 |
2019-07-01 | $25.27 | $25.31 | $25.25 | $25.28 | $24.60 | 95,450 |
2019-06-28 | $25.35 | $25.35 | $25.32 | $25.34 | $24.61 | 148,394 |
2019-06-27 | $25.31 | $25.34 | $25.30 | $25.34 | $24.61 | 124,201 |
2019-06-26 | $25.34 | $25.34 | $25.32 | $25.33 | $24.60 | 114,392 |
2019-06-25 | $25.36 | $25.36 | $25.32 | $25.33 | $24.60 | 140,383 |
2019-06-24 | $25.34 | $25.34 | $25.31 | $25.34 | $24.61 | 93,083 |
2019-06-21 | $25.35 | $25.35 | $25.29 | $25.33 | $24.60 | 147,497 |
2019-06-20 | $25.32 | $25.35 | $25.30 | $25.34 | $24.61 | 184,509 |
2019-06-19 | $25.26 | $25.35 | $25.26 | $25.34 | $24.61 | 113,912 |
2019-06-18 | $25.27 | $25.32 | $25.27 | $25.30 | $24.57 | 153,208 |
2019-06-17 | $25.28 | $25.28 | $25.25 | $25.28 | $24.55 | 245,820 |
2019-06-14 | $25.26 | $25.28 | $25.25 | $25.27 | $24.54 | 148,562 |
2019-06-13 | $25.28 | $25.28 | $25.24 | $25.28 | $24.55 | 135,498 |
2019-06-12 | $25.24 | $25.26 | $25.23 | $25.26 | $24.53 | 163,024 |
2019-06-11 | $25.23 | $25.25 | $25.23 | $25.25 | $24.52 | 97,674 |
2019-06-10 | $25.25 | $25.31 | $25.23 | $25.25 | $24.52 | 117,342 |
2019-06-07 | $25.26 | $25.29 | $25.24 | $25.27 | $24.54 | 104,381 |
2019-06-06 | $25.23 | $25.27 | $25.23 | $25.25 | $24.52 | 193,076 |
2019-06-05 | $25.28 | $25.32 | $25.24 | $25.24 | $24.51 | 187,541 |
2019-06-04 | $25.24 | $25.26 | $25.22 | $25.25 | $24.52 | 299,852 |
2019-06-03 | $25.25 | $25.27 | $25.23 | $25.25 | $24.52 | 142,298 |
2019-05-31 | $25.29 | $25.29 | $25.27 | $25.29 | $24.51 | 130,145 |
2019-05-30 | $25.26 | $25.27 | $25.24 | $25.26 | $24.48 | 115,716 |
2019-05-29 | $25.25 | $25.26 | $25.22 | $25.25 | $24.47 | 211,448 |
2019-05-28 | $25.26 | $25.26 | $25.22 | $25.24 | $24.46 | 98,799 |
2019-05-24 | $25.25 | $25.25 | $25.22 | $25.25 | $24.47 | 69,081 |
2019-05-23 | $25.21 | $25.24 | $25.21 | $25.24 | $24.46 | 90,594 |
2019-05-22 | $25.21 | $25.22 | $25.20 | $25.20 | $24.42 | 150,490 |
2019-05-21 | $25.22 | $25.27 | $25.18 | $25.22 | $24.44 | 316,191 |
2019-05-20 | $25.22 | $25.23 | $25.20 | $25.22 | $24.44 | 119,962 |
2019-05-17 | $25.22 | $25.23 | $25.20 | $25.22 | $24.44 | 113,760 |
2019-05-16 | $25.21 | $25.23 | $25.21 | $25.21 | $24.43 | 116,191 |
2019-05-15 | $25.24 | $25.24 | $25.21 | $25.24 | $24.45 | 102,419 |
2019-05-14 | $25.21 | $25.22 | $25.19 | $25.22 | $24.44 | 86,489 |
2019-05-13 | $25.20 | $25.21 | $25.17 | $25.21 | $24.43 | 157,920 |
2019-05-10 | $25.23 | $25.23 | $25.19 | $25.20 | $24.42 | 125,954 |
2019-05-09 | $25.21 | $25.21 | $25.18 | $25.21 | $24.43 | 115,909 |
2019-05-08 | $25.21 | $25.24 | $25.18 | $25.20 | $24.42 | 104,256 |
2019-05-07 | $25.20 | $25.21 | $25.19 | $25.20 | $24.42 | 123,685 |
2019-05-06 | $25.20 | $25.21 | $25.18 | $25.19 | $24.41 | 283,802 |
2019-05-03 | $25.19 | $25.19 | $25.15 | $25.19 | $24.41 | 136,773 |
2019-05-02 | $25.20 | $25.20 | $25.17 | $25.18 | $24.40 | 217,482 |
2019-05-01 | $25.22 | $25.22 | $25.18 | $25.19 | $24.41 | 129,977 |
2019-04-30 | $25.24 | $25.25 | $25.21 | $25.25 | $24.42 | 129,695 |
2019-04-29 | $25.24 | $25.24 | $25.22 | $25.22 | $24.39 | 108,030 |
2019-04-26 | $25.24 | $25.25 | $25.21 | $25.24 | $24.41 | 121,970 |
2019-04-25 | $25.24 | $25.24 | $25.20 | $25.22 | $24.39 | 93,411 |
2019-04-24 | $25.23 | $25.23 | $25.21 | $25.23 | $24.40 | 194,936 |
2019-04-23 | $25.21 | $25.24 | $25.17 | $25.22 | $24.39 | 210,494 |
2019-04-22 | $25.20 | $25.21 | $25.19 | $25.20 | $24.37 | 239,537 |
2019-04-18 | $25.19 | $25.22 | $25.19 | $25.21 | $24.38 | 125,887 |
2019-04-17 | $25.20 | $25.20 | $25.18 | $25.20 | $24.37 | 156,869 |
2019-04-16 | $25.18 | $25.20 | $25.17 | $25.20 | $24.37 | 143,314 |
2019-04-15 | $25.18 | $25.20 | $25.18 | $25.19 | $24.36 | 123,566 |
2019-04-12 | $25.18 | $25.20 | $25.18 | $25.19 | $24.36 | 146,248 |
2019-04-11 | $25.26 | $25.26 | $25.18 | $25.19 | $24.36 | 143,150 |
2019-04-10 | $25.18 | $25.21 | $25.18 | $25.20 | $24.37 | 148,496 |
2019-04-09 | $25.18 | $25.20 | $25.17 | $25.20 | $24.36 | 115,833 |
2019-04-08 | $25.20 | $25.20 | $25.17 | $25.18 | $24.35 | 122,441 |
2019-04-05 | $25.21 | $25.21 | $25.17 | $25.19 | $24.36 | 182,048 |
2019-04-04 | $25.18 | $25.21 | $25.17 | $25.20 | $24.37 | 417,342 |
2019-04-03 | $25.21 | $25.21 | $25.16 | $25.18 | $24.35 | 232,284 |
2019-04-02 | $25.19 | $25.22 | $25.17 | $25.18 | $24.35 | 176,143 |
2019-04-01 | $25.16 | $25.18 | $25.16 | $25.18 | $24.35 | 172,345 |
2019-03-29 | $25.25 | $25.25 | $25.23 | $25.24 | $24.35 | 132,075 |
2019-03-28 | $25.23 | $25.26 | $25.23 | $25.26 | $24.37 | 610,165 |
2019-03-27 | $25.27 | $25.28 | $25.24 | $25.25 | $24.36 | 198,752 |
2019-03-26 | $25.25 | $25.29 | $25.21 | $25.26 | $24.37 | 239,651 |
2019-03-25 | $25.26 | $25.26 | $25.22 | $25.22 | $24.33 | 192,107 |
2019-03-22 | $25.24 | $25.24 | $25.20 | $25.23 | $24.34 | 203,850 |
2019-03-21 | $25.21 | $25.22 | $25.19 | $25.22 | $24.33 | 113,859 |
2019-03-20 | $25.18 | $25.22 | $25.17 | $25.21 | $24.32 | 268,408 |
2019-03-19 | $25.17 | $25.19 | $25.17 | $25.19 | $24.30 | 129,326 |
2019-03-18 | $25.17 | $25.18 | $25.17 | $25.18 | $24.29 | 188,276 |
2019-03-15 | $25.17 | $25.20 | $25.16 | $25.19 | $24.30 | 289,571 |
2019-03-14 | $25.17 | $25.18 | $25.16 | $25.18 | $24.29 | 342,199 |
2019-03-13 | $25.15 | $25.17 | $25.15 | $25.17 | $24.28 | 208,715 |
2019-03-12 | $25.16 | $25.17 | $25.14 | $25.16 | $24.27 | 249,747 |
2019-03-11 | $25.17 | $25.17 | $25.14 | $25.17 | $24.28 | 134,739 |
2019-03-08 | $25.15 | $25.17 | $25.14 | $25.16 | $24.27 | 135,963 |
2019-03-07 | $25.15 | $25.17 | $25.12 | $25.16 | $24.27 | 247,034 |
2019-03-06 | $25.14 | $25.15 | $25.11 | $25.13 | $24.25 | 173,552 |
2019-03-05 | $25.13 | $25.14 | $25.11 | $25.11 | $24.23 | 159,403 |
2019-03-04 | $25.14 | $25.14 | $25.10 | $25.12 | $24.24 | 190,755 |
2019-03-01 | $25.10 | $25.13 | $25.08 | $25.13 | $24.25 | 176,255 |
2019-02-28 | $25.19 | $25.19 | $25.14 | $25.16 | $24.22 | 328,411 |
2019-02-27 | $25.18 | $25.19 | $25.16 | $25.17 | $24.23 | 197,476 |
2019-02-26 | $25.15 | $25.18 | $25.15 | $25.17 | $24.23 | 164,541 |
2019-02-25 | $25.17 | $25.18 | $25.15 | $25.17 | $24.23 | 189,418 |
2019-02-22 | $25.21 | $25.21 | $25.14 | $25.17 | $24.23 | 203,562 |
2019-02-21 | $25.17 | $25.17 | $25.13 | $25.15 | $24.21 | 218,510 |
2019-02-20 | $25.15 | $25.16 | $25.13 | $25.13 | $24.19 | 184,300 |
2019-02-19 | $25.22 | $25.97 | $25.14 | $25.14 | $24.20 | 219,587 |
2019-02-15 | $25.15 | $25.15 | $25.12 | $25.15 | $24.21 | 465,979 |
2019-02-14 | $25.13 | $25.14 | $25.11 | $25.14 | $24.20 | 131,219 |
2019-02-13 | $25.13 | $25.13 | $25.11 | $25.12 | $24.18 | 197,873 |
2019-02-12 | $25.12 | $25.14 | $25.11 | $25.14 | $24.20 | 268,295 |
2019-02-11 | $25.13 | $25.14 | $25.12 | $25.12 | $24.18 | 177,562 |
2019-02-08 | $25.16 | $25.16 | $25.13 | $25.15 | $24.21 | 268,976 |
2019-02-07 | $25.17 | $25.17 | $25.11 | $25.14 | $24.20 | 223,015 |
2019-02-06 | $25.15 | $25.15 | $25.10 | $25.12 | $24.18 | 222,843 |
2019-02-05 | $25.11 | $25.15 | $25.09 | $25.13 | $24.19 | 346,681 |
2019-02-04 | $25.11 | $25.12 | $25.10 | $25.12 | $24.18 | 295,121 |
2019-02-01 | $25.18 | $25.18 | $25.08 | $25.10 | $24.16 | 289,228 |
2019-01-31 | $25.16 | $25.18 | $25.13 | $25.18 | $24.19 | 266,401 |
2019-01-30 | $25.13 | $25.15 | $25.10 | $25.15 | $24.16 | 204,254 |
2019-01-29 | $25.10 | $25.15 | $25.10 | $25.13 | $24.14 | 235,173 |
2019-01-28 | $25.11 | $25.12 | $25.10 | $25.10 | $24.11 | 173,826 |
2019-01-25 | $25.11 | $25.13 | $25.10 | $25.12 | $24.13 | 288,235 |
2019-01-24 | $25.11 | $25.12 | $25.08 | $25.12 | $24.13 | 591,230 |
2019-01-23 | $25.07 | $25.10 | $25.05 | $25.10 | $24.11 | 295,453 |
2019-01-22 | $25.06 | $25.10 | $25.05 | $25.09 | $24.10 | 228,157 |
2019-01-18 | $25.08 | $25.09 | $25.05 | $25.08 | $24.09 | 217,057 |
2019-01-17 | $25.05 | $25.08 | $25.04 | $25.08 | $24.09 | 270,139 |
2019-01-16 | $25.05 | $25.07 | $25.02 | $25.05 | $24.06 | 205,177 |
2019-01-15 | $25.06 | $25.07 | $25.03 | $25.07 | $24.08 | 314,203 |
2019-01-14 | $25.05 | $25.06 | $25.02 | $25.04 | $24.05 | 400,287 |
2019-01-11 | $25.02 | $25.04 | $25.01 | $25.04 | $24.05 | 159,385 |
2019-01-10 | $25.04 | $25.05 | $25.01 | $25.03 | $24.04 | 132,783 |
2019-01-09 | $24.99 | $25.50 | $24.99 | $25.01 | $24.02 | 260,335 |
2019-01-08 | $24.99 | $25.01 | $24.98 | $25.00 | $24.01 | 790,339 |
2019-01-07 | $25.02 | $25.05 | $25.00 | $25.02 | $24.03 | 194,092 |
2019-01-04 | $25.03 | $25.04 | $25.02 | $25.03 | $24.04 | 784,230 |
2019-01-03 | $25.01 | $25.06 | $25.00 | $25.06 | $24.07 | 111,528 |
2019-01-02 | $25.04 | $25.04 | $24.99 | $25.02 | $24.03 | 230,688 |
2018-12-31 | $25.01 | $25.02 | $24.98 | $24.98 | $23.99 | 188,136 |
2018-12-28 | $24.97 | $25.01 | $24.97 | $25.01 | $24.02 | 305,403 |
2018-12-27 | $24.95 | $25.00 | $24.95 | $24.99 | $24.00 | 318,596 |
2018-12-26 | $24.96 | $24.99 | $24.95 | $24.95 | $23.96 | 177,636 |
2018-12-24 | $24.97 | $24.98 | $24.95 | $24.98 | $23.99 | 109,743 |
2018-12-21 | $24.96 | $24.96 | $24.93 | $24.93 | $23.95 | 459,378 |
2018-12-20 | $24.95 | $24.96 | $24.91 | $24.95 | $23.96 | 241,842 |
2018-12-19 | $24.96 | $24.96 | $24.93 | $24.95 | $23.96 | 156,036 |
2018-12-18 | $24.95 | $24.95 | $24.92 | $24.93 | $23.95 | 188,864 |
2018-12-17 | $24.95 | $24.98 | $24.95 | $24.98 | $23.95 | 229,615 |
2018-12-14 | $24.97 | $24.97 | $24.94 | $24.96 | $23.93 | 223,636 |
2018-12-13 | $24.93 | $24.95 | $24.92 | $24.94 | $23.91 | 283,978 |
2018-12-12 | $24.94 | $24.94 | $24.91 | $24.93 | $23.90 | 322,823 |
2018-12-11 | $24.94 | $24.95 | $24.92 | $24.93 | $23.90 | 184,938 |
2018-12-10 | $24.96 | $24.96 | $24.93 | $24.95 | $23.92 | 271,790 |
2018-12-07 | $24.93 | $24.95 | $24.92 | $24.94 | $23.91 | 136,767 |
2018-12-06 | $24.93 | $24.95 | $24.92 | $24.93 | $23.90 | 313,734 |
2018-12-04 | $24.93 | $24.93 | $24.91 | $24.93 | $23.90 | 311,600 |
2018-12-03 | $24.92 | $24.96 | $24.90 | $24.92 | $23.89 | 195,600 |
2018-11-30 | $24.96 | $24.99 | $24.96 | $24.97 | $23.89 | 197,085 |
2018-11-29 | $24.97 | $24.98 | $24.95 | $24.97 | $23.89 | 151,981 |
2018-11-28 | $24.97 | $24.99 | $24.95 | $24.97 | $23.89 | 200,358 |
2018-11-27 | $24.98 | $24.98 | $24.95 | $24.96 | $23.88 | 154,045 |
2018-11-26 | $24.97 | $24.97 | $24.95 | $24.97 | $23.89 | 137,138 |
2018-11-23 | $24.98 | $24.99 | $24.97 | $24.98 | $23.90 | 73,633 |
2018-11-21 | $24.97 | $24.98 | $24.94 | $24.96 | $23.88 | 198,676 |
2018-11-20 | $24.97 | $24.97 | $24.91 | $24.96 | $23.88 | 407,480 |
2018-11-19 | $24.95 | $24.97 | $24.94 | $24.96 | $23.88 | 166,741 |
2018-11-16 | $24.95 | $24.97 | $24.93 | $24.96 | $23.88 | 110,557 |
2018-11-15 | $24.95 | $24.97 | $24.95 | $24.96 | $23.88 | 668,366 |
2018-11-14 | $24.95 | $24.95 | $24.92 | $24.95 | $23.87 | 165,945 |
2018-11-13 | $24.96 | $24.96 | $24.94 | $24.95 | $23.87 | 92,245 |
2018-11-12 | $24.96 | $24.96 | $24.95 | $24.96 | $23.88 | 124,953 |
2018-11-09 | $24.94 | $24.95 | $24.93 | $24.95 | $23.87 | 99,498 |
2018-11-08 | $24.94 | $24.95 | $24.92 | $24.94 | $23.86 | 186,255 |
2018-11-07 | $24.95 | $24.95 | $24.93 | $24.94 | $23.86 | 158,168 |
2018-11-06 | $24.95 | $24.96 | $24.94 | $24.95 | $23.87 | 154,572 |
2018-11-05 | $24.96 | $24.96 | $24.94 | $24.95 | $23.87 | 128,617 |
2018-11-02 | $24.96 | $24.97 | $24.93 | $24.94 | $23.86 | 448,893 |
2018-11-01 | $24.95 | $24.96 | $24.94 | $24.95 | $23.87 | 192,274 |
2018-10-31 | $25.01 | $25.01 | $24.98 | $24.99 | $23.86 | 207,067 |
2018-10-30 | $25.01 | $25.02 | $25.00 | $25.01 | $23.88 | 142,816 |
2018-10-29 | $25.02 | $25.02 | $25.00 | $25.00 | $23.87 | 216,402 |
2018-10-26 | $25.00 | $25.06 | $25.00 | $25.03 | $23.90 | 167,266 |
2018-10-25 | $25.02 | $25.03 | $25.00 | $25.01 | $23.88 | 102,945 |
2018-10-24 | $25.01 | $25.05 | $24.98 | $25.01 | $23.88 | 254,446 |
2018-10-23 | $25.00 | $25.00 | $24.97 | $24.97 | $23.84 | 181,646 |
2018-10-22 | $24.99 | $25.00 | $24.97 | $24.98 | $23.85 | 302,802 |
2018-10-19 | $25.02 | $25.04 | $24.97 | $24.97 | $23.84 | 136,741 |
2018-10-18 | $24.98 | $25.01 | $24.98 | $24.98 | $23.85 | 247,574 |
2018-10-17 | $24.97 | $24.99 | $24.96 | $24.96 | $23.83 | 153,624 |
2018-10-16 | $24.98 | $25.00 | $24.97 | $24.98 | $23.85 | 146,375 |
2018-10-15 | $24.98 | $25.00 | $24.98 | $25.00 | $23.87 | 249,006 |
2018-10-12 | $25.00 | $25.00 | $24.97 | $25.00 | $23.87 | 244,150 |
2018-10-11 | $25.00 | $25.01 | $24.97 | $24.99 | $23.86 | 131,908 |
2018-10-10 | $24.98 | $24.99 | $24.96 | $24.98 | $23.85 | 160,955 |
2018-10-09 | $24.99 | $24.99 | $24.95 | $24.98 | $23.85 | 183,718 |
2018-10-08 | $24.98 | $24.99 | $24.96 | $24.98 | $23.85 | 168,710 |
2018-10-05 | $24.98 | $24.99 | $24.95 | $24.97 | $23.84 | 118,469 |
2018-10-04 | $24.99 | $25.01 | $24.97 | $24.98 | $23.85 | 192,291 |
2018-10-03 | $25.00 | $25.02 | $24.97 | $24.98 | $23.85 | 181,280 |
2018-10-02 | $24.99 | $25.00 | $24.97 | $24.99 | $23.86 | 144,857 |
2018-10-01 | $25.04 | $25.04 | $24.98 | $24.98 | $23.85 | 132,062 |
2018-09-28 | $25.05 | $25.05 | $25.02 | $25.04 | $23.86 | 188,606 |
2018-09-27 | $25.04 | $25.05 | $25.01 | $25.04 | $23.86 | 154,142 |
2018-09-26 | $25.03 | $25.04 | $25.00 | $25.04 | $23.86 | 140,853 |
2018-09-25 | $25.01 | $25.03 | $25.01 | $25.03 | $23.85 | 118,782 |
2018-09-24 | $25.02 | $25.03 | $25.00 | $25.03 | $23.85 | 111,249 |
2018-09-21 | $25.04 | $25.04 | $25.01 | $25.02 | $23.84 | 161,832 |
2018-09-20 | $25.02 | $25.02 | $25.01 | $25.02 | $23.84 | 96,663 |
2018-09-19 | $25.01 | $25.02 | $25.00 | $25.01 | $23.83 | 116,440 |
2018-09-18 | $25.02 | $25.03 | $24.99 | $25.00 | $23.82 | 164,260 |
2018-09-17 | $25.03 | $25.04 | $25.00 | $25.02 | $23.84 | 109,280 |
2018-09-14 | $25.04 | $25.05 | $25.00 | $25.01 | $23.83 | 124,892 |
2018-09-13 | $25.03 | $25.05 | $24.99 | $25.03 | $23.85 | 169,755 |
2018-09-12 | $25.03 | $25.04 | $25.00 | $25.02 | $23.84 | 157,934 |
2018-09-11 | $25.04 | $25.05 | $25.01 | $25.02 | $23.84 | 202,883 |
2018-09-10 | $25.03 | $25.05 | $25.03 | $25.03 | $23.85 | 116,089 |
2018-09-07 | $25.05 | $25.05 | $25.03 | $25.03 | $23.85 | 139,234 |
2018-09-06 | $25.05 | $25.05 | $25.03 | $25.05 | $23.87 | 159,524 |
2018-09-05 | $25.05 | $25.05 | $25.02 | $25.04 | $23.86 | 87,285 |
2018-09-04 | $25.07 | $25.07 | $25.01 | $25.03 | $23.85 | 97,559 |
2018-08-31 | $25.08 | $25.12 | $25.07 | $25.08 | $23.85 | 77,837 |
2018-08-30 | $25.07 | $25.09 | $25.06 | $25.07 | $23.84 | 207,549 |
2018-08-29 | $25.07 | $25.08 | $25.05 | $25.06 | $23.83 | 200,222 |
2018-08-28 | $25.08 | $25.08 | $25.06 | $25.07 | $23.84 | 114,391 |
2018-08-27 | $25.08 | $25.08 | $25.06 | $25.07 | $23.84 | 242,900 |
2018-08-24 | $25.07 | $25.07 | $25.06 | $25.07 | $23.84 | 92,949 |
2018-08-23 | $25.07 | $25.08 | $25.04 | $25.06 | $23.83 | 245,632 |
2018-08-22 | $25.07 | $25.08 | $25.05 | $25.06 | $23.83 | 95,926 |
2018-08-21 | $25.07 | $25.09 | $25.05 | $25.06 | $23.83 | 152,174 |
2018-08-20 | $25.07 | $25.07 | $25.04 | $25.07 | $23.84 | 84,524 |
2018-08-17 | $25.04 | $25.07 | $25.04 | $25.05 | $23.82 | 111,782 |
2018-08-16 | $25.06 | $25.06 | $25.02 | $25.04 | $23.81 | 112,749 |
2018-08-15 | $25.06 | $25.06 | $25.03 | $25.04 | $23.81 | 148,200 |
2018-08-14 | $25.06 | $25.06 | $25.03 | $25.04 | $23.81 | 123,707 |
2018-08-13 | $25.06 | $25.06 | $25.01 | $25.04 | $23.81 | 89,156 |
2018-08-10 | $25.07 | $25.09 | $25.02 | $25.02 | $23.79 | 155,081 |
2018-08-09 | $25.01 | $25.03 | $24.99 | $25.03 | $23.80 | 106,021 |
2018-08-08 | $25.02 | $25.02 | $24.99 | $25.00 | $23.77 | 114,231 |
2018-08-07 | $25.02 | $25.02 | $24.99 | $25.01 | $23.78 | 92,502 |
2018-08-06 | $25.01 | $25.02 | $25.00 | $25.01 | $23.78 | 57,275 |
2018-08-03 | $25.02 | $25.02 | $24.98 | $25.01 | $23.78 | 113,165 |
2018-08-02 | $25.02 | $25.02 | $24.98 | $25.00 | $23.77 | 97,348 |
2018-08-01 | $24.98 | $24.98 | $24.97 | $24.98 | $23.75 | 113,241 |
2018-07-31 | $25.05 | $25.05 | $25.01 | $25.03 | $23.75 | 102,273 |
2018-07-30 | $25.04 | $25.04 | $25.01 | $25.02 | $23.74 | 100,879 |
2018-07-27 | $25.01 | $25.03 | $24.99 | $25.03 | $23.75 | 83,677 |
2018-07-26 | $25.01 | $25.02 | $24.98 | $25.00 | $23.72 | 121,972 |
2018-07-25 | $25.02 | $25.02 | $24.97 | $25.00 | $23.72 | 267,227 |
2018-07-24 | $25.02 | $25.04 | $25.00 | $25.01 | $23.73 | 138,252 |
2018-07-23 | $25.03 | $25.03 | $25.00 | $25.01 | $23.73 | 69,621 |
2018-07-20 | $25.04 | $25.04 | $25.00 | $25.01 | $23.73 | 182,678 |
2018-07-19 | $25.00 | $25.02 | $24.99 | $25.02 | $23.74 | 59,856 |
2018-07-18 | $25.03 | $25.05 | $24.98 | $24.99 | $23.71 | 135,339 |
2018-07-17 | $25.01 | $25.02 | $24.99 | $25.01 | $23.73 | 159,840 |
2018-07-16 | $25.01 | $25.01 | $24.99 | $25.00 | $23.72 | 86,679 |
2018-07-13 | $25.01 | $25.01 | $24.99 | $25.00 | $23.72 | 235,649 |
2018-07-12 | $25.00 | $25.01 | $24.99 | $25.00 | $23.72 | 111,868 |
2018-07-11 | $25.00 | $25.01 | $24.97 | $24.99 | $23.71 | 98,677 |
2018-07-10 | $25.01 | $25.01 | $24.97 | $25.00 | $23.72 | 141,993 |
2018-07-09 | $25.00 | $25.00 | $24.99 | $25.00 | $23.72 | 67,917 |
2018-07-06 | $25.01 | $25.01 | $24.98 | $24.99 | $23.71 | 87,916 |
2018-07-05 | $25.00 | $25.01 | $24.98 | $24.99 | $23.71 | 81,399 |
2018-07-03 | $24.98 | $24.99 | $24.97 | $24.99 | $23.71 | 34,036 |
2018-07-02 | $25.01 | $25.01 | $24.94 | $24.98 | $23.71 | 138,826 |
2018-06-29 | $25.03 | $25.06 | $25.03 | $25.04 | $23.72 | 92,043 |
2018-06-28 | $25.09 | $25.09 | $25.01 | $25.02 | $23.70 | 80,173 |
2018-06-27 | $25.03 | $25.04 | $25.01 | $25.04 | $23.72 | 117,069 |
2018-06-26 | $25.00 | $25.02 | $25.00 | $25.02 | $23.70 | 105,125 |
2018-06-25 | $25.02 | $25.03 | $24.98 | $25.00 | $23.68 | 100,349 |
2018-06-22 | $25.01 | $25.02 | $24.99 | $25.01 | $23.69 | 158,587 |
2018-06-21 | $25.00 | $25.02 | $24.99 | $25.01 | $23.69 | 775,443 |
2018-06-20 | $25.03 | $25.03 | $24.99 | $24.99 | $23.67 | 176,614 |
2018-06-19 | $25.01 | $25.02 | $25.01 | $25.02 | $23.70 | 112,192 |
2018-06-18 | $25.02 | $25.02 | $24.98 | $25.00 | $23.68 | 119,565 |
2018-06-15 | $25.02 | $25.02 | $25.01 | $25.02 | $23.70 | 84,417 |
2018-06-14 | $25.01 | $25.01 | $24.98 | $25.00 | $23.68 | 76,636 |
2018-06-13 | $24.98 | $25.02 | $24.98 | $24.99 | $23.67 | 106,739 |
2018-06-12 | $24.99 | $25.01 | $24.99 | $25.00 | $23.68 | 74,020 |
2018-06-11 | $25.00 | $25.02 | $25.00 | $25.01 | $23.69 | 67,645 |
2018-06-08 | $25.02 | $25.02 | $25.00 | $25.01 | $23.69 | 58,356 |
2018-06-07 | $25.02 | $25.03 | $24.99 | $25.02 | $23.70 | 76,822 |
2018-06-06 | $25.00 | $25.01 | $24.99 | $25.00 | $23.68 | 121,384 |
2018-06-05 | $24.99 | $25.01 | $24.98 | $25.00 | $23.68 | 120,526 |
2018-06-04 | $25.03 | $25.03 | $24.98 | $25.00 | $23.68 | 154,060 |
2018-06-01 | $25.03 | $25.03 | $25.02 | $25.03 | $23.70 | 85,465 |
2018-05-31 | $25.11 | $25.11 | $25.09 | $25.09 | $23.72 | 110,656 |
2018-05-30 | $25.11 | $25.13 | $25.09 | $25.09 | $23.72 | 124,057 |
2018-05-29 | $25.06 | $25.15 | $25.06 | $25.13 | $23.75 | 84,440 |
2018-05-25 | $25.09 | $25.09 | $25.03 | $25.08 | $23.71 | 82,171 |
2018-05-24 | $25.07 | $25.07 | $25.05 | $25.06 | $23.69 | 95,204 |
2018-05-23 | $25.01 | $25.04 | $25.01 | $25.03 | $23.66 | 140,893 |
2018-05-22 | $25.04 | $25.04 | $25.00 | $25.01 | $23.64 | 174,081 |
2018-05-21 | $25.02 | $25.02 | $25.00 | $25.01 | $23.64 | 112,625 |
2018-05-18 | $25.02 | $25.04 | $25.01 | $25.02 | $23.65 | 103,578 |
2018-05-17 | $25.01 | $25.02 | $24.99 | $25.00 | $23.63 | 157,275 |
2018-05-16 | $25.00 | $25.00 | $24.98 | $24.99 | $23.62 | 107,751 |
2018-05-15 | $25.00 | $25.01 | $24.97 | $24.99 | $23.62 | 161,951 |
2018-05-14 | $25.02 | $25.02 | $25.00 | $25.01 | $23.64 | 94,139 |
2018-05-11 | $25.01 | $25.02 | $24.97 | $25.02 | $23.64 | 141,405 |
2018-05-10 | $25.01 | $25.02 | $24.99 | $25.01 | $23.64 | 87,494 |
2018-05-09 | $25.00 | $25.00 | $24.96 | $24.99 | $23.62 | 138,582 |
2018-05-08 | $24.96 | $25.00 | $24.96 | $24.99 | $23.62 | 91,356 |
2018-05-07 | $24.99 | $25.00 | $24.97 | $24.99 | $23.62 | 86,723 |
2018-05-04 | $24.97 | $25.00 | $24.97 | $24.99 | $23.62 | 84,598 |
2018-05-03 | $24.96 | $25.04 | $24.96 | $24.99 | $23.62 | 82,609 |
2018-05-02 | $24.98 | $24.98 | $24.94 | $24.98 | $23.61 | 102,866 |
2018-05-01 | $24.99 | $24.99 | $24.95 | $24.97 | $23.60 | 117,344 |
2018-04-30 | $25.04 | $25.04 | $25.01 | $25.02 | $23.60 | 118,061 |
2018-04-27 | $25.05 | $25.05 | $25.01 | $25.03 | $23.61 | 103,919 |
2018-04-26 | $25.01 | $25.04 | $25.01 | $25.04 | $23.62 | 81,621 |
2018-04-25 | $25.03 | $25.03 | $25.01 | $25.02 | $23.60 | 104,950 |
2018-04-24 | $25.00 | $25.03 | $25.00 | $25.00 | $23.59 | 64,968 |
2018-04-23 | $25.03 | $25.04 | $24.99 | $25.02 | $23.60 | 91,310 |
2018-04-20 | $25.04 | $25.04 | $25.02 | $25.03 | $23.61 | 52,742 |
2018-04-19 | $25.05 | $25.05 | $25.01 | $25.04 | $23.62 | 237,124 |
2018-04-18 | $25.05 | $25.05 | $25.03 | $25.04 | $23.62 | 70,732 |
2018-04-17 | $25.03 | $25.05 | $25.03 | $25.05 | $23.63 | 116,770 |
2018-04-16 | $25.05 | $25.05 | $25.03 | $25.05 | $23.63 | 65,359 |
2018-04-13 | $25.04 | $25.06 | $25.02 | $25.06 | $23.64 | 55,124 |
2018-04-12 | $25.07 | $25.08 | $25.02 | $25.02 | $23.60 | 78,782 |
2018-04-11 | $25.06 | $25.07 | $25.04 | $25.05 | $23.63 | 131,587 |
2018-04-10 | $25.09 | $25.09 | $25.04 | $25.05 | $23.63 | 166,188 |
2018-04-09 | $25.08 | $25.09 | $25.04 | $25.06 | $23.64 | 435,697 |
2018-04-06 | $25.05 | $25.08 | $25.03 | $25.05 | $23.63 | 143,611 |
2018-04-05 | $25.03 | $25.04 | $25.01 | $25.02 | $23.60 | 83,266 |
2018-04-04 | $25.04 | $25.04 | $25.00 | $25.02 | $23.60 | 107,025 |
2018-04-03 | $25.04 | $25.04 | $25.01 | $25.02 | $23.60 | 105,939 |
2018-04-02 | $25.02 | $25.04 | $25.00 | $25.03 | $23.61 | 93,335 |
2018-03-29 | $25.05 | $25.12 | $25.03 | $25.07 | $23.61 | 114,516 |
2018-03-28 | $25.05 | $25.06 | $25.03 | $25.05 | $23.59 | 139,074 |
2018-03-27 | $25.04 | $25.05 | $25.01 | $25.04 | $23.58 | 107,309 |
2018-03-26 | $25.02 | $25.05 | $25.02 | $25.03 | $23.56 | 75,792 |
2018-03-23 | $25.04 | $25.04 | $25.01 | $25.04 | $23.58 | 64,506 |
2018-03-22 | $25.05 | $25.05 | $25.01 | $25.03 | $23.57 | 133,946 |
2018-03-21 | $25.03 | $25.04 | $24.99 | $25.04 | $23.58 | 79,846 |
2018-03-20 | $25.03 | $25.03 | $25.01 | $25.03 | $23.57 | 85,357 |
2018-03-19 | $25.02 | $25.05 | $25.01 | $25.04 | $23.58 | 123,538 |
2018-03-16 | $25.03 | $25.05 | $25.03 | $25.05 | $23.59 | 69,543 |
2018-03-15 | $25.01 | $25.04 | $25.00 | $25.03 | $23.57 | 378,471 |
2018-03-14 | $25.05 | $25.06 | $25.04 | $25.04 | $23.58 | 63,279 |
2018-03-13 | $25.07 | $25.08 | $25.04 | $25.06 | $23.60 | 106,906 |
2018-03-12 | $25.06 | $25.06 | $25.03 | $25.06 | $23.60 | 133,363 |
2018-03-09 | $25.06 | $25.07 | $25.02 | $25.06 | $23.60 | 117,233 |
2018-03-08 | $25.06 | $25.07 | $25.01 | $25.05 | $23.59 | 84,202 |
2018-03-07 | $25.06 | $25.07 | $25.03 | $25.06 | $23.60 | 150,013 |
2018-03-06 | $25.05 | $25.09 | $25.01 | $25.05 | $23.59 | 288,287 |
2018-03-05 | $25.05 | $25.07 | $24.99 | $25.05 | $23.59 | 212,617 |
2018-03-02 | $25.05 | $25.07 | $25.03 | $25.07 | $23.61 | 142,015 |
2018-03-01 | $25.03 | $25.08 | $25.02 | $25.04 | $23.58 | 91,514 |
2018-02-28 | $25.12 | $25.12 | $25.07 | $25.11 | $23.60 | 169,164 |
2018-02-27 | $25.10 | $25.14 | $25.09 | $25.09 | $23.58 | 139,230 |
2018-02-26 | $25.14 | $25.15 | $25.12 | $25.13 | $23.62 | 146,123 |
2018-02-23 | $25.13 | $25.14 | $25.08 | $25.14 | $23.63 | 102,819 |
2018-02-22 | $25.07 | $25.14 | $25.07 | $25.11 | $23.60 | 61,142 |
2018-02-21 | $25.11 | $25.13 | $25.06 | $25.09 | $23.58 | 491,906 |
2018-02-20 | $25.12 | $25.15 | $25.07 | $25.11 | $23.60 | 163,262 |
2018-02-16 | $25.14 | $25.15 | $25.09 | $25.12 | $23.61 | 141,562 |
2018-02-15 | $25.12 | $25.13 | $25.11 | $25.13 | $23.61 | 86,961 |
2018-02-14 | $25.15 | $25.15 | $25.10 | $25.12 | $23.61 | 73,182 |
2018-02-13 | $25.16 | $25.17 | $25.13 | $25.15 | $23.64 | 183,093 |
2018-02-12 | $25.21 | $25.21 | $25.15 | $25.18 | $23.67 | 229,573 |
2018-02-09 | $25.15 | $25.22 | $25.15 | $25.19 | $23.67 | 123,677 |
2018-02-08 | $25.24 | $25.24 | $25.17 | $25.20 | $23.68 | 367,625 |
2018-02-07 | $25.19 | $25.22 | $25.19 | $25.19 | $23.67 | 111,094 |
2018-02-06 | $25.20 | $25.23 | $25.20 | $25.20 | $23.68 | 140,022 |
2018-02-05 | $25.18 | $25.24 | $25.18 | $25.23 | $23.71 | 80,500 |
2018-02-02 | $25.21 | $25.21 | $25.17 | $25.20 | $23.68 | 105,105 |
2018-02-01 | $25.23 | $25.23 | $25.18 | $25.18 | $23.67 | 224,303 |
2018-01-31 | $25.28 | $25.28 | $25.24 | $25.24 | $23.68 | 136,281 |
2018-01-30 | $25.29 | $25.29 | $25.25 | $25.25 | $23.69 | 138,650 |
2018-01-29 | $25.26 | $25.28 | $25.24 | $25.25 | $23.69 | 182,083 |
2018-01-26 | $25.29 | $25.29 | $25.26 | $25.26 | $23.70 | 135,440 |
2018-01-25 | $25.25 | $25.29 | $25.22 | $25.29 | $23.72 | 217,624 |
2018-01-24 | $25.28 | $25.28 | $25.26 | $25.28 | $23.72 | 184,598 |
2018-01-23 | $25.28 | $25.28 | $25.25 | $25.27 | $23.71 | 113,872 |
2018-01-22 | $25.30 | $25.30 | $25.24 | $25.27 | $23.71 | 130,185 |
2018-01-19 | $25.30 | $25.30 | $25.27 | $25.28 | $23.72 | 143,936 |
2018-01-18 | $25.31 | $25.31 | $25.27 | $25.29 | $23.73 | 147,978 |
2018-01-17 | $25.32 | $25.32 | $25.28 | $25.29 | $23.73 | 220,136 |
2018-01-16 | $25.28 | $25.32 | $25.27 | $25.31 | $23.74 | 97,567 |
2018-01-12 | $25.31 | $25.33 | $25.27 | $25.30 | $23.74 | 117,782 |
2018-01-11 | $25.30 | $25.34 | $25.30 | $25.32 | $23.75 | 182,732 |
2018-01-10 | $25.29 | $25.32 | $25.29 | $25.32 | $23.75 | 98,103 |
2018-01-09 | $25.31 | $25.34 | $25.30 | $25.30 | $23.74 | 118,092 |
2018-01-08 | $25.34 | $25.34 | $25.31 | $25.31 | $23.75 | 141,147 |
2018-01-05 | $25.32 | $25.32 | $25.30 | $25.32 | $23.75 | 163,213 |
2018-01-04 | $25.33 | $25.33 | $25.31 | $25.32 | $23.75 | 98,135 |
2018-01-03 | $25.33 | $25.34 | $25.32 | $25.33 | $23.76 | 81,171 |
2018-01-02 | $25.31 | $25.32 | $25.28 | $25.32 | $23.75 | 132,260 |
2017-12-29 | $25.30 | $25.33 | $25.30 | $25.31 | $23.75 | 186,112 |
2017-12-28 | $25.35 | $25.35 | $25.29 | $25.32 | $23.75 | 90,786 |
2017-12-27 | $25.30 | $25.33 | $25.29 | $25.31 | $23.74 | 211,708 |
2017-12-26 | $25.29 | $25.39 | $25.28 | $25.30 | $23.74 | 110,827 |
2017-12-22 | $25.33 | $25.33 | $25.26 | $25.28 | $23.72 | 146,726 |
2017-12-21 | $25.30 | $25.32 | $25.27 | $25.30 | $23.74 | 243,347 |
2017-12-20 | $25.36 | $25.36 | $25.32 | $25.34 | $23.74 | 134,920 |
2017-12-19 | $25.41 | $25.41 | $25.30 | $25.35 | $23.75 | 110,221 |
2017-12-18 | $25.37 | $25.38 | $25.35 | $25.36 | $23.76 | 53,065 |
2017-12-15 | $25.33 | $25.36 | $25.32 | $25.34 | $23.74 | 114,424 |
2017-12-14 | $25.37 | $25.38 | $25.34 | $25.35 | $23.75 | 115,692 |
2017-12-13 | $25.31 | $25.38 | $25.31 | $25.36 | $23.76 | 151,543 |
2017-12-12 | $25.32 | $25.35 | $25.29 | $25.32 | $23.72 | 86,694 |
2017-12-11 | $25.37 | $25.37 | $25.34 | $25.35 | $23.75 | 42,656 |
2017-12-08 | $25.37 | $25.37 | $25.34 | $25.37 | $23.77 | 69,262 |
2017-12-07 | $25.36 | $25.36 | $25.32 | $25.35 | $23.75 | 127,233 |
2017-12-06 | $25.34 | $25.36 | $25.31 | $25.35 | $23.75 | 61,255 |
2017-12-05 | $25.34 | $25.34 | $25.29 | $25.34 | $23.74 | 75,838 |
2017-12-04 | $25.35 | $25.38 | $25.32 | $25.34 | $23.74 | 78,093 |
2017-12-01 | $25.34 | $25.37 | $25.33 | $25.34 | $23.74 | 72,048 |
2017-11-30 | $25.41 | $25.42 | $25.39 | $25.41 | $23.77 | 119,658 |
2017-11-29 | $25.42 | $25.42 | $25.37 | $25.41 | $23.77 | 70,432 |
2017-11-28 | $25.44 | $25.44 | $25.39 | $25.41 | $23.77 | 61,572 |
2017-11-27 | $25.40 | $25.41 | $25.39 | $25.41 | $23.77 | 101,313 |
2017-11-24 | $25.38 | $25.42 | $25.38 | $25.42 | $23.78 | 37,805 |
2017-11-22 | $25.39 | $25.41 | $25.38 | $25.40 | $23.76 | 93,974 |
2017-11-21 | $25.37 | $25.38 | $25.35 | $25.38 | $23.74 | 97,987 |
2017-11-20 | $25.38 | $25.40 | $25.35 | $25.38 | $23.74 | 150,998 |
2017-11-17 | $25.40 | $25.40 | $25.36 | $25.36 | $23.72 | 55,446 |
2017-11-16 | $25.40 | $25.41 | $25.36 | $25.40 | $23.76 | 70,338 |
2017-11-15 | $25.42 | $25.42 | $25.36 | $25.37 | $23.73 | 67,411 |
2017-11-14 | $25.40 | $25.40 | $25.36 | $25.38 | $23.73 | 146,449 |
2017-11-13 | $25.42 | $25.42 | $25.40 | $25.41 | $23.77 | 47,290 |
2017-11-10 | $25.44 | $25.44 | $25.40 | $25.40 | $23.76 | 101,950 |
2017-11-09 | $25.42 | $25.44 | $25.41 | $25.44 | $23.79 | 98,398 |
2017-11-08 | $25.42 | $25.46 | $25.42 | $25.43 | $23.78 | 80,761 |
2017-11-07 | $25.48 | $25.48 | $25.42 | $25.43 | $23.78 | 58,326 |
2017-11-06 | $25.45 | $25.48 | $25.44 | $25.47 | $23.82 | 52,358 |
2017-11-03 | $25.47 | $25.47 | $25.45 | $25.46 | $23.81 | 40,054 |
2017-11-02 | $25.50 | $25.50 | $25.45 | $25.45 | $23.80 | 92,613 |
2017-11-01 | $25.47 | $25.48 | $25.45 | $25.46 | $23.81 | 100,049 |
2017-10-31 | $25.55 | $25.55 | $25.50 | $25.52 | $23.83 | 68,903 |
2017-10-30 | $25.56 | $25.56 | $25.50 | $25.50 | $23.81 | 65,391 |
2017-10-27 | $25.49 | $25.52 | $25.49 | $25.50 | $23.81 | 61,893 |
2017-10-26 | $25.53 | $25.53 | $25.48 | $25.49 | $23.80 | 269,682 |
2017-10-25 | $25.53 | $25.53 | $25.47 | $25.48 | $23.79 | 56,506 |
2017-10-24 | $25.50 | $25.52 | $25.47 | $25.52 | $23.83 | 53,749 |
2017-10-23 | $25.51 | $25.52 | $25.48 | $25.50 | $23.81 | 67,062 |
2017-10-20 | $25.51 | $25.52 | $25.49 | $25.51 | $23.82 | 109,810 |
2017-10-19 | $25.52 | $25.53 | $25.51 | $25.51 | $23.82 | 74,097 |
2017-10-18 | $25.52 | $25.53 | $25.48 | $25.51 | $23.82 | 80,820 |
2017-10-17 | $25.54 | $25.54 | $25.50 | $25.51 | $23.82 | 101,554 |
2017-10-16 | $25.53 | $25.55 | $25.50 | $25.52 | $23.83 | 108,659 |
2017-10-13 | $25.55 | $25.55 | $25.51 | $25.54 | $23.85 | 104,700 |
2017-10-12 | $25.53 | $25.54 | $25.51 | $25.52 | $23.83 | 98,196 |
2017-10-11 | $25.52 | $25.53 | $25.50 | $25.52 | $23.83 | 54,030 |
2017-10-10 | $25.49 | $25.53 | $25.49 | $25.51 | $23.82 | 84,206 |
2017-10-09 | $25.55 | $25.55 | $25.51 | $25.52 | $23.82 | 65,433 |
2017-10-06 | $25.51 | $25.54 | $25.51 | $25.53 | $23.84 | 49,623 |
2017-10-05 | $25.54 | $25.54 | $25.49 | $25.54 | $23.85 | 137,716 |
2017-10-04 | $25.54 | $25.54 | $25.50 | $25.53 | $23.84 | 92,275 |
2017-10-03 | $25.55 | $25.55 | $25.49 | $25.51 | $23.82 | 52,227 |
2017-10-02 | $25.55 | $25.55 | $25.49 | $25.50 | $23.80 | 46,005 |
2017-09-29 | $25.56 | $25.57 | $25.55 | $25.56 | $23.82 | 49,149 |
2017-09-28 | $25.52 | $25.55 | $25.52 | $25.54 | $23.80 | 199,548 |
2017-09-27 | $25.57 | $25.57 | $25.53 | $25.55 | $23.81 | 80,757 |
2017-09-26 | $25.53 | $25.55 | $25.52 | $25.54 | $23.80 | 58,483 |
2017-09-25 | $25.51 | $25.55 | $25.51 | $25.53 | $23.79 | 82,548 |
2017-09-22 | $25.55 | $25.56 | $25.52 | $25.55 | $23.81 | 117,115 |
2017-09-21 | $25.51 | $25.56 | $25.50 | $25.54 | $23.80 | 123,811 |
2017-09-20 | $25.57 | $25.57 | $25.50 | $25.50 | $23.76 | 65,367 |
2017-09-19 | $25.55 | $25.55 | $25.49 | $25.52 | $23.78 | 105,162 |
2017-09-18 | $25.56 | $25.56 | $25.52 | $25.56 | $23.82 | 49,258 |
2017-09-15 | $25.56 | $25.56 | $25.52 | $25.56 | $23.82 | 45,030 |
2017-09-14 | $25.57 | $25.57 | $25.51 | $25.55 | $23.81 | 68,510 |
2017-09-13 | $25.57 | $25.58 | $25.54 | $25.57 | $23.83 | 35,457 |
2017-09-12 | $25.60 | $25.60 | $25.52 | $25.56 | $23.82 | 130,225 |
2017-09-11 | $25.62 | $25.62 | $25.56 | $25.59 | $23.85 | 54,717 |
2017-09-08 | $25.62 | $25.63 | $25.56 | $25.61 | $23.87 | 39,771 |
2017-09-07 | $25.63 | $25.65 | $25.59 | $25.61 | $23.87 | 54,659 |
2017-09-06 | $25.60 | $25.65 | $25.58 | $25.61 | $23.87 | 73,749 |
2017-09-05 | $25.60 | $25.62 | $25.57 | $25.62 | $23.88 | 51,332 |
2017-09-01 | $25.54 | $25.59 | $25.54 | $25.57 | $23.83 | 54,899 |
2017-08-31 | $25.63 | $25.66 | $25.60 | $25.63 | $23.84 | 53,884 |
2017-08-30 | $25.62 | $25.63 | $25.58 | $25.61 | $23.82 | 88,317 |
2017-08-29 | $25.66 | $25.66 | $25.58 | $25.61 | $23.83 | 56,637 |
2017-08-28 | $25.61 | $25.61 | $25.58 | $25.61 | $23.82 | 65,279 |
2017-08-25 | $25.58 | $25.62 | $25.57 | $25.60 | $23.81 | 49,975 |
2017-08-24 | $25.60 | $25.63 | $25.57 | $25.58 | $23.80 | 71,155 |
2017-08-23 | $25.56 | $25.61 | $25.56 | $25.59 | $23.81 | 95,088 |
2017-08-22 | $25.60 | $25.60 | $25.57 | $25.58 | $23.80 | 63,454 |
2017-08-21 | $25.59 | $25.61 | $25.57 | $25.60 | $23.81 | 84,257 |
2017-08-18 | $25.59 | $25.61 | $25.56 | $25.58 | $23.80 | 70,354 |
2017-08-17 | $25.57 | $25.58 | $25.53 | $25.56 | $23.78 | 59,267 |
2017-08-16 | $25.56 | $25.57 | $25.50 | $25.56 | $23.78 | 77,966 |
2017-08-15 | $25.56 | $25.57 | $25.52 | $25.52 | $23.74 | 58,992 |
2017-08-14 | $25.58 | $25.58 | $25.55 | $25.56 | $23.78 | 113,329 |
2017-08-11 | $25.55 | $25.58 | $25.53 | $25.56 | $23.78 | 41,165 |
2017-08-10 | $25.53 | $25.55 | $25.51 | $25.54 | $23.76 | 85,403 |
2017-08-09 | $25.59 | $25.59 | $25.53 | $25.54 | $23.76 | 67,264 |
2017-08-08 | $25.55 | $25.58 | $25.55 | $25.55 | $23.77 | 56,943 |
2017-08-07 | $25.57 | $25.57 | $25.54 | $25.55 | $23.77 | 120,271 |
2017-08-04 | $25.57 | $25.57 | $25.53 | $25.55 | $23.77 | 56,694 |
2017-08-03 | $25.58 | $25.59 | $25.54 | $25.57 | $23.79 | 58,398 |
2017-08-02 | $25.55 | $25.57 | $25.53 | $25.54 | $23.76 | 177,679 |
2017-08-01 | $25.56 | $25.60 | $25.52 | $25.54 | $23.76 | 84,536 |
2017-07-31 | $25.56 | $25.60 | $25.56 | $25.59 | $23.76 | 32,399 |
2017-07-28 | $25.57 | $25.59 | $25.56 | $25.56 | $23.73 | 46,602 |
2017-07-27 | $25.57 | $25.59 | $25.55 | $25.57 | $23.74 | 78,117 |
2017-07-26 | $25.59 | $25.59 | $25.53 | $25.57 | $23.74 | 62,246 |
2017-07-25 | $25.59 | $25.59 | $25.54 | $25.55 | $23.73 | 27,563 |
2017-07-24 | $25.59 | $25.62 | $25.53 | $25.56 | $23.73 | 122,324 |
2017-07-21 | $25.60 | $25.63 | $25.54 | $25.62 | $23.79 | 56,986 |
2017-07-20 | $25.58 | $25.61 | $25.53 | $25.55 | $23.73 | 68,460 |
2017-07-19 | $25.58 | $25.58 | $25.53 | $25.55 | $23.73 | 59,314 |
2017-07-18 | $25.58 | $25.60 | $25.52 | $25.56 | $23.74 | 245,286 |
2017-07-17 | $25.56 | $25.57 | $25.53 | $25.55 | $23.73 | 125,890 |
2017-07-14 | $25.56 | $25.57 | $25.51 | $25.55 | $23.73 | 50,856 |
2017-07-13 | $25.50 | $25.56 | $25.50 | $25.52 | $23.70 | 40,701 |
2017-07-12 | $25.54 | $25.59 | $25.49 | $25.52 | $23.70 | 88,538 |
2017-07-11 | $25.49 | $25.54 | $25.44 | $25.51 | $23.69 | 32,447 |
2017-07-10 | $25.44 | $25.52 | $25.44 | $25.47 | $23.65 | 25,930 |
2017-07-07 | $25.47 | $25.50 | $25.42 | $25.45 | $23.64 | 70,131 |
2017-07-06 | $25.50 | $25.50 | $25.42 | $25.44 | $23.62 | 79,348 |
2017-07-05 | $25.48 | $25.50 | $25.43 | $25.48 | $23.66 | 63,296 |
2017-07-03 | $25.48 | $25.50 | $25.42 | $25.44 | $23.62 | 22,488 |
2017-06-30 | $25.53 | $25.56 | $25.50 | $25.51 | $23.64 | 79,452 |
2017-06-29 | $25.53 | $25.54 | $25.49 | $25.52 | $23.65 | 59,367 |
2017-06-28 | $25.52 | $25.56 | $25.49 | $25.53 | $23.66 | 117,973 |
2017-06-27 | $25.54 | $25.56 | $25.48 | $25.51 | $23.64 | 141,597 |
2017-06-26 | $25.53 | $25.57 | $25.49 | $25.53 | $23.66 | 38,261 |
2017-06-23 | $25.54 | $25.56 | $25.48 | $25.51 | $23.64 | 71,304 |
2017-06-22 | $25.55 | $25.55 | $25.48 | $25.51 | $23.64 | 76,403 |
2017-06-21 | $25.48 | $25.53 | $25.47 | $25.49 | $23.63 | 51,066 |
2017-06-20 | $25.48 | $25.52 | $25.47 | $25.48 | $23.62 | 86,456 |
2017-06-19 | $25.50 | $25.50 | $25.47 | $25.50 | $23.63 | 63,774 |
2017-06-16 | $25.54 | $25.54 | $25.47 | $25.51 | $23.64 | 110,833 |
2017-06-15 | $25.51 | $25.54 | $25.47 | $25.50 | $23.63 | 59,183 |
2017-06-14 | $25.50 | $25.57 | $25.47 | $25.50 | $23.63 | 164,762 |
2017-06-13 | $25.47 | $25.51 | $25.45 | $25.48 | $23.62 | 55,084 |
2017-06-12 | $25.51 | $25.54 | $25.45 | $25.51 | $23.64 | 62,933 |
2017-06-09 | $25.49 | $25.49 | $25.45 | $25.49 | $23.63 | 42,956 |
2017-06-08 | $25.46 | $25.55 | $25.44 | $25.49 | $23.63 | 53,355 |
2017-06-07 | $25.49 | $25.52 | $25.48 | $25.48 | $23.62 | 40,841 |
2017-06-06 | $25.55 | $25.58 | $25.50 | $25.52 | $23.65 | 91,499 |
2017-06-05 | $25.53 | $25.57 | $25.50 | $25.55 | $23.68 | 42,363 |
2017-06-02 | $25.48 | $25.58 | $25.48 | $25.52 | $23.65 | 47,965 |
2017-06-01 | $25.48 | $25.55 | $25.45 | $25.50 | $23.63 | 63,701 |
2017-05-31 | $25.61 | $25.61 | $25.50 | $25.55 | $23.64 | 37,114 |
2017-05-30 | $25.56 | $25.59 | $25.50 | $25.55 | $23.64 | 58,631 |
2017-05-26 | $25.54 | $25.57 | $25.49 | $25.56 | $23.65 | 29,349 |
2017-05-25 | $25.59 | $25.59 | $25.49 | $25.50 | $23.59 | 28,469 |
2017-05-24 | $25.55 | $25.55 | $25.49 | $25.52 | $23.61 | 76,899 |
2017-05-23 | $25.51 | $25.52 | $25.50 | $25.51 | $23.60 | 90,332 |
2017-05-22 | $25.54 | $25.54 | $25.50 | $25.51 | $23.60 | 58,476 |
2017-05-19 | $25.52 | $25.58 | $25.50 | $25.56 | $23.65 | 38,009 |
2017-05-18 | $25.51 | $25.58 | $25.50 | $25.54 | $23.63 | 36,506 |
2017-05-17 | $25.60 | $25.60 | $25.46 | $25.53 | $23.62 | 154,638 |
2017-05-16 | $25.55 | $25.55 | $25.48 | $25.49 | $23.58 | 58,603 |
2017-05-15 | $25.54 | $25.54 | $25.47 | $25.47 | $23.56 | 29,418 |
2017-05-12 | $25.46 | $25.52 | $25.41 | $25.47 | $23.56 | 28,874 |
2017-05-11 | $25.42 | $25.45 | $25.39 | $25.44 | $23.54 | 22,822 |
2017-05-10 | $25.40 | $25.44 | $25.37 | $25.40 | $23.50 | 30,770 |
2017-05-09 | $25.44 | $25.44 | $25.37 | $25.39 | $23.49 | 71,240 |
2017-05-08 | $25.43 | $25.44 | $25.37 | $25.42 | $23.52 | 92,735 |
2017-05-05 | $25.42 | $25.44 | $25.40 | $25.43 | $23.53 | 37,041 |
2017-05-04 | $25.42 | $25.46 | $25.39 | $25.43 | $23.53 | 75,097 |
2017-05-03 | $25.48 | $25.50 | $25.40 | $25.43 | $23.53 | 55,924 |
2017-05-02 | $25.45 | $25.49 | $25.40 | $25.48 | $23.57 | 99,455 |
2017-05-01 | $25.46 | $25.47 | $25.39 | $25.43 | $23.53 | 56,683 |
2017-04-28 | $25.45 | $25.53 | $25.45 | $25.49 | $23.54 | 41,807 |
2017-04-27 | $25.50 | $25.51 | $25.45 | $25.47 | $23.52 | 190,811 |
2017-04-26 | $25.51 | $25.51 | $25.43 | $25.48 | $23.53 | 66,341 |
2017-04-25 | $25.49 | $25.52 | $25.44 | $25.46 | $23.51 | 54,629 |
2017-04-24 | $25.48 | $25.49 | $25.46 | $25.49 | $23.54 | 35,797 |
2017-04-21 | $25.53 | $25.54 | $25.46 | $25.48 | $23.53 | 74,879 |
2017-04-20 | $25.49 | $25.54 | $25.47 | $25.49 | $23.54 | 94,987 |
2017-04-19 | $25.53 | $25.59 | $25.49 | $25.51 | $23.56 | 29,730 |
2017-04-18 | $25.47 | $25.56 | $25.46 | $25.54 | $23.58 | 36,692 |
2017-04-17 | $25.51 | $25.56 | $25.45 | $25.48 | $23.53 | 42,928 |
2017-04-13 | $25.48 | $25.50 | $25.44 | $25.49 | $23.54 | 83,179 |
2017-04-12 | $25.47 | $25.50 | $25.40 | $25.44 | $23.49 | 32,808 |
2017-04-11 | $25.41 | $25.43 | $25.40 | $25.43 | $23.48 | 22,741 |
2017-04-10 | $25.38 | $25.44 | $25.38 | $25.41 | $23.46 | 120,936 |
2017-04-07 | $25.38 | $25.44 | $25.38 | $25.38 | $23.44 | 54,579 |
2017-04-06 | $25.45 | $25.48 | $25.40 | $25.42 | $23.47 | 38,936 |
2017-04-05 | $25.43 | $25.45 | $25.38 | $25.42 | $23.47 | 34,676 |
2017-04-04 | $25.45 | $25.47 | $25.38 | $25.42 | $23.47 | 43,939 |
2017-04-03 | $25.44 | $25.44 | $25.37 | $25.42 | $23.47 | 47,685 |
2017-03-31 | $25.42 | $25.46 | $25.38 | $25.42 | $23.43 | 41,195 |
2017-03-30 | $25.37 | $25.46 | $25.36 | $25.40 | $23.41 | 57,531 |
2017-03-29 | $25.42 | $25.46 | $25.37 | $25.40 | $23.41 | 66,097 |
2017-03-28 | $25.39 | $25.42 | $25.34 | $25.35 | $23.37 | 32,065 |
2017-03-27 | $25.47 | $25.47 | $25.38 | $25.39 | $23.40 | 82,959 |
2017-03-24 | $25.42 | $25.42 | $25.36 | $25.40 | $23.41 | 24,175 |
2017-03-23 | $25.40 | $25.44 | $25.34 | $25.40 | $23.41 | 88,997 |
2017-03-22 | $25.39 | $25.40 | $25.35 | $25.38 | $23.39 | 84,658 |
2017-03-21 | $25.36 | $25.38 | $25.32 | $25.37 | $23.38 | 44,880 |
2017-03-20 | $25.32 | $25.36 | $25.30 | $25.34 | $23.36 | 75,085 |
2017-03-17 | $25.31 | $25.37 | $25.28 | $25.32 | $23.34 | 47,542 |
2017-03-16 | $25.34 | $25.34 | $25.29 | $25.31 | $23.33 | 82,513 |
2017-03-15 | $25.26 | $25.35 | $25.23 | $25.34 | $23.36 | 84,810 |
2017-03-14 | $25.26 | $25.26 | $25.25 | $25.26 | $23.28 | 29,992 |
2017-03-13 | $25.27 | $25.28 | $25.23 | $25.26 | $23.28 | 59,670 |
2017-03-10 | $25.28 | $25.31 | $25.26 | $25.28 | $23.30 | 45,607 |
2017-03-09 | $25.28 | $25.29 | $25.25 | $25.27 | $23.29 | 51,422 |
2017-03-08 | $25.28 | $25.32 | $25.26 | $25.29 | $23.31 | 57,464 |
2017-03-07 | $25.38 | $25.38 | $25.31 | $25.35 | $23.37 | 161,394 |
2017-03-06 | $25.35 | $25.37 | $25.32 | $25.35 | $23.37 | 68,257 |
2017-03-03 | $25.33 | $25.34 | $25.30 | $25.33 | $23.35 | 44,452 |
2017-03-02 | $25.35 | $25.38 | $25.31 | $25.33 | $23.35 | 38,938 |
2017-03-01 | $25.37 | $25.37 | $25.32 | $25.35 | $23.37 | 90,379 |
2017-02-28 | $25.49 | $25.50 | $25.44 | $25.45 | $23.41 | 56,457 |
2017-02-27 | $25.49 | $25.50 | $25.44 | $25.45 | $23.41 | 56,924 |
2017-02-24 | $25.43 | $25.52 | $25.43 | $25.48 | $23.44 | 265,095 |
2017-02-23 | $25.46 | $25.49 | $25.42 | $25.43 | $23.39 | 51,919 |
2017-02-22 | $25.43 | $25.44 | $25.36 | $25.40 | $23.37 | 43,244 |
2017-02-21 | $25.40 | $25.42 | $25.36 | $25.40 | $23.37 | 31,839 |
2017-02-17 | $25.39 | $25.42 | $25.35 | $25.38 | $23.35 | 46,585 |
2017-02-16 | $25.39 | $25.40 | $25.32 | $25.35 | $23.32 | 73,690 |
2017-02-15 | $25.32 | $25.35 | $25.29 | $25.34 | $23.31 | 53,313 |
2017-02-14 | $25.39 | $25.39 | $25.29 | $25.32 | $23.29 | 99,784 |
2017-02-13 | $25.39 | $25.39 | $25.34 | $25.39 | $23.36 | 76,000 |
2017-02-10 | $25.37 | $25.42 | $25.36 | $25.39 | $23.36 | 33,956 |
2017-02-09 | $25.40 | $25.40 | $25.38 | $25.39 | $23.36 | 66,157 |
2017-02-08 | $25.42 | $25.42 | $25.39 | $25.40 | $23.37 | 48,414 |
2017-02-07 | $25.41 | $25.41 | $25.36 | $25.40 | $23.37 | 214,991 |
2017-02-06 | $25.39 | $25.44 | $25.34 | $25.44 | $23.40 | 47,091 |
2017-02-03 | $25.37 | $25.38 | $25.29 | $25.33 | $23.30 | 103,507 |
2017-02-02 | $25.36 | $25.36 | $25.33 | $25.34 | $23.31 | 63,151 |
2017-02-01 | $25.32 | $25.34 | $25.24 | $25.32 | $23.29 | 92,963 |
2017-01-31 | $25.39 | $25.43 | $25.34 | $25.43 | $23.35 | 77,109 |
2017-01-30 | $25.31 | $25.35 | $25.31 | $25.35 | $23.28 | 49,820 |
2017-01-27 | $25.30 | $25.37 | $25.29 | $25.34 | $23.27 | 46,319 |
2017-01-26 | $25.31 | $25.32 | $25.28 | $25.32 | $23.25 | 35,398 |
2017-01-25 | $25.33 | $25.34 | $25.30 | $25.30 | $23.23 | 43,809 |
2017-01-24 | $25.34 | $25.38 | $25.33 | $25.35 | $23.28 | 58,697 |
2017-01-23 | $25.36 | $25.41 | $25.31 | $25.41 | $23.33 | 130,747 |
2017-01-20 | $25.32 | $25.40 | $25.27 | $25.35 | $23.28 | 41,738 |
2017-01-19 | $25.30 | $25.31 | $25.22 | $25.31 | $23.24 | 56,180 |
2017-01-18 | $25.38 | $25.40 | $25.31 | $25.32 | $23.25 | 72,935 |
2017-01-17 | $25.32 | $25.39 | $25.31 | $25.36 | $23.29 | 34,189 |
2017-01-13 | $25.33 | $25.33 | $25.28 | $25.30 | $23.23 | 68,372 |
2017-01-12 | $25.33 | $25.36 | $25.30 | $25.34 | $23.27 | 244,175 |
2017-01-11 | $25.27 | $25.32 | $25.27 | $25.29 | $23.22 | 42,942 |
2017-01-10 | $25.29 | $25.30 | $25.26 | $25.27 | $23.20 | 66,783 |
2017-01-09 | $25.27 | $25.30 | $25.25 | $25.26 | $23.19 | 40,164 |
2017-01-06 | $25.28 | $25.33 | $25.22 | $25.24 | $23.18 | 61,185 |
2017-01-05 | $25.22 | $25.33 | $25.22 | $25.26 | $23.19 | 64,142 |
2017-01-04 | $25.27 | $25.30 | $25.20 | $25.20 | $23.14 | 76,232 |
2017-01-03 | $25.73 | $25.75 | $25.14 | $25.24 | $23.18 | 93,796 |
2016-12-30 | $25.24 | $25.27 | $25.17 | $25.23 | $23.17 | 61,927 |
2016-12-29 | $25.18 | $25.20 | $25.16 | $25.20 | $23.14 | 31,144 |
2016-12-28 | $25.19 | $25.22 | $25.08 | $25.14 | $23.08 | 68,841 |
2016-12-27 | $25.26 | $25.26 | $25.05 | $25.10 | $23.04 | 81,931 |
2016-12-23 | $25.14 | $25.24 | $25.11 | $25.16 | $23.10 | 78,920 |
2016-12-22 | $25.11 | $25.17 | $25.06 | $25.15 | $23.09 | 144,584 |
2016-12-21 | $25.21 | $25.22 | $25.09 | $25.16 | $23.08 | 63,084 |
2016-12-20 | $25.20 | $25.20 | $25.07 | $25.14 | $23.06 | 95,309 |
2016-12-19 | $25.22 | $25.22 | $25.07 | $25.08 | $23.00 | 170,769 |
2016-12-16 | $25.05 | $25.15 | $25.03 | $25.10 | $23.02 | 37,451 |
2016-12-15 | $25.20 | $25.20 | $25.03 | $25.09 | $23.01 | 222,497 |
2016-12-14 | $25.25 | $25.28 | $25.11 | $25.12 | $23.03 | 52,292 |
2016-12-13 | $25.17 | $25.29 | $25.16 | $25.18 | $23.09 | 69,950 |
2016-12-12 | $25.27 | $25.27 | $25.15 | $25.22 | $23.13 | 50,519 |
2016-12-09 | $25.33 | $25.33 | $25.18 | $25.23 | $23.14 | 120,483 |
2016-12-08 | $25.33 | $25.33 | $25.24 | $25.32 | $23.22 | 58,665 |
2016-12-07 | $25.32 | $25.32 | $25.22 | $25.27 | $23.18 | 33,984 |
2016-12-06 | $25.28 | $25.28 | $25.17 | $25.19 | $23.10 | 70,438 |
2016-12-05 | $25.13 | $25.26 | $25.13 | $25.26 | $23.17 | 52,063 |
2016-12-02 | $25.27 | $25.29 | $25.16 | $25.20 | $23.11 | 216,864 |
2016-12-01 | $25.25 | $25.25 | $25.14 | $25.24 | $23.15 | 37,200 |
2016-11-30 | $25.35 | $25.35 | $25.20 | $25.31 | $23.17 | 54,745 |
2016-11-29 | $25.34 | $25.36 | $25.26 | $25.31 | $23.17 | 60,523 |
2016-11-28 | $25.31 | $25.31 | $25.23 | $25.30 | $23.16 | 41,224 |
2016-11-25 | $25.25 | $25.30 | $25.21 | $25.28 | $23.14 | 5,743 |
2016-11-23 | $25.30 | $25.31 | $25.22 | $25.25 | $23.11 | 37,055 |
2016-11-22 | $25.28 | $25.37 | $25.21 | $25.36 | $23.22 | 79,886 |
2016-11-21 | $25.37 | $25.37 | $25.22 | $25.30 | $23.16 | 32,727 |
2016-11-18 | $25.35 | $25.36 | $25.28 | $25.31 | $23.17 | 28,287 |
2016-11-17 | $25.37 | $25.42 | $25.27 | $25.33 | $23.19 | 77,356 |
2016-11-16 | $25.45 | $25.45 | $25.32 | $25.42 | $23.27 | 57,388 |
2016-11-15 | $25.35 | $25.43 | $25.34 | $25.40 | $23.25 | 62,141 |
2016-11-14 | $25.34 | $25.46 | $25.32 | $25.36 | $23.21 | 44,334 |
2016-11-11 | $25.40 | $25.53 | $25.40 | $25.50 | $23.34 | 35,735 |
2016-11-10 | $25.80 | $25.80 | $25.41 | $25.50 | $23.34 | 75,417 |
2016-11-09 | $25.62 | $25.62 | $25.46 | $25.51 | $23.35 | 57,480 |
2016-11-08 | $25.65 | $25.69 | $25.60 | $25.65 | $23.48 | 57,511 |
2016-11-07 | $25.68 | $25.72 | $25.62 | $25.69 | $23.52 | 22,076 |
2016-11-04 | $25.61 | $25.72 | $25.61 | $25.66 | $23.49 | 26,063 |
2016-11-03 | $25.64 | $25.71 | $25.63 | $25.70 | $23.53 | 20,239 |
2016-11-02 | $25.60 | $25.70 | $25.60 | $25.65 | $23.48 | 9,053 |
2016-11-01 | $25.67 | $25.69 | $25.55 | $25.69 | $23.51 | 25,164 |
2016-10-31 | $25.70 | $25.73 | $25.62 | $25.65 | $23.44 | 27,498 |
2016-10-28 | $25.63 | $25.71 | $25.62 | $25.66 | $23.45 | 27,608 |
2016-10-27 | $25.69 | $25.72 | $25.63 | $25.65 | $23.44 | 20,946 |
2016-10-26 | $25.75 | $25.75 | $25.66 | $25.70 | $23.48 | 30,857 |
2016-10-25 | $25.66 | $25.78 | $25.66 | $25.70 | $23.48 | 47,711 |
2016-10-24 | $25.76 | $25.77 | $25.69 | $25.75 | $23.53 | 52,703 |
2016-10-21 | $25.73 | $25.79 | $25.67 | $25.78 | $23.56 | 50,074 |
2016-10-20 | $25.76 | $25.80 | $25.67 | $25.73 | $23.51 | 41,932 |
2016-10-19 | $25.67 | $25.80 | $25.67 | $25.72 | $23.50 | 38,222 |
2016-10-18 | $25.72 | $25.79 | $25.67 | $25.75 | $23.53 | 24,889 |
2016-10-17 | $25.69 | $25.72 | $25.67 | $25.69 | $23.48 | 36,466 |
2016-10-14 | $25.69 | $25.70 | $25.62 | $25.67 | $23.45 | 34,615 |
2016-10-13 | $25.72 | $25.72 | $25.63 | $25.66 | $23.45 | 23,472 |
2016-10-12 | $25.69 | $25.72 | $25.64 | $25.70 | $23.48 | 50,820 |
2016-10-11 | $25.71 | $25.71 | $25.61 | $25.65 | $23.44 | 35,080 |
2016-10-10 | $25.69 | $25.70 | $25.65 | $25.67 | $23.46 | 25,020 |
2016-10-07 | $25.66 | $25.66 | $25.61 | $25.61 | $23.40 | 19,727 |
2016-10-06 | $25.66 | $25.71 | $25.59 | $25.59 | $23.38 | 34,363 |
2016-10-05 | $25.70 | $25.74 | $25.61 | $25.64 | $23.42 | 39,944 |
2016-10-04 | $25.75 | $25.76 | $25.63 | $25.74 | $23.52 | 41,763 |
2016-10-03 | $25.75 | $25.78 | $25.75 | $25.75 | $23.53 | 30,471 |
2016-09-30 | $25.80 | $25.80 | $25.73 | $25.73 | $23.47 | 47,712 |
2016-09-29 | $25.82 | $25.86 | $25.75 | $25.77 | $23.50 | 35,148 |
2016-09-28 | $25.82 | $25.88 | $25.78 | $25.82 | $23.55 | 26,749 |
2016-09-27 | $25.83 | $25.86 | $25.73 | $25.81 | $23.54 | 30,190 |
2016-09-26 | $25.78 | $25.78 | $25.73 | $25.76 | $23.49 | 25,758 |
2016-09-23 | $25.80 | $25.81 | $25.70 | $25.81 | $23.54 | 24,766 |
2016-09-22 | $25.73 | $25.80 | $25.72 | $25.79 | $23.52 | 22,213 |
2016-09-21 | $25.77 | $25.78 | $25.64 | $25.75 | $23.48 | 53,293 |
2016-09-20 | $25.67 | $25.71 | $25.66 | $25.70 | $23.44 | 22,186 |
2016-09-19 | $25.74 | $25.78 | $25.66 | $25.71 | $23.45 | 76,931 |
2016-09-16 | $25.78 | $25.79 | $25.66 | $25.71 | $23.45 | 67,784 |
2016-09-15 | $25.77 | $25.77 | $25.71 | $25.74 | $23.48 | 11,490 |
2016-09-14 | $25.65 | $25.71 | $25.65 | $25.70 | $23.44 | 10,490 |
2016-09-13 | $25.81 | $25.81 | $25.65 | $25.71 | $23.45 | 64,826 |
2016-09-12 | $25.75 | $25.76 | $25.68 | $25.72 | $23.46 | 28,903 |
2016-09-09 | $25.69 | $25.78 | $25.68 | $25.72 | $23.46 | 32,631 |
2016-09-08 | $25.84 | $25.84 | $25.78 | $25.80 | $23.53 | 30,199 |
2016-09-07 | $25.79 | $25.84 | $25.78 | $25.81 | $23.54 | 38,712 |
2016-09-06 | $25.81 | $25.85 | $25.77 | $25.82 | $23.55 | 34,744 |
2016-09-02 | $25.74 | $25.81 | $25.72 | $25.79 | $23.52 | 18,668 |
2016-09-01 | $25.82 | $25.84 | $25.75 | $25.75 | $23.48 | 24,803 |
2016-08-31 | $25.88 | $25.88 | $25.77 | $25.79 | $23.48 | 46,534 |
2016-08-30 | $25.85 | $25.88 | $25.81 | $25.85 | $23.53 | 66,813 |
2016-08-29 | $25.87 | $25.90 | $25.85 | $25.87 | $23.55 | 41,546 |
2016-08-26 | $25.95 | $25.95 | $25.83 | $25.84 | $23.52 | 48,136 |
2016-08-25 | $25.88 | $25.93 | $25.88 | $25.89 | $23.57 | 32,039 |
2016-08-24 | $25.89 | $25.94 | $25.89 | $25.91 | $23.59 | 27,476 |
2016-08-23 | $25.85 | $25.93 | $25.85 | $25.89 | $23.57 | 38,808 |
2016-08-22 | $25.88 | $25.90 | $25.85 | $25.86 | $23.54 | 38,755 |
2016-08-19 | $25.90 | $25.90 | $25.84 | $25.85 | $23.53 | 55,416 |
2016-08-18 | $25.90 | $25.95 | $25.82 | $25.88 | $23.56 | 28,718 |
2016-08-17 | $25.87 | $25.89 | $25.81 | $25.82 | $23.51 | 88,483 |
2016-08-16 | $25.81 | $25.85 | $25.81 | $25.84 | $23.52 | 30,778 |
2016-08-15 | $25.97 | $25.97 | $25.83 | $25.88 | $23.56 | 239,146 |
2016-08-12 | $25.95 | $25.95 | $25.85 | $25.88 | $23.56 | 19,138 |
2016-08-11 | $25.92 | $25.92 | $25.83 | $25.84 | $23.52 | 25,668 |
2016-08-10 | $25.86 | $25.89 | $25.83 | $25.87 | $23.55 | 20,383 |
2016-08-09 | $25.85 | $25.86 | $25.77 | $25.83 | $23.51 | 84,930 |
2016-08-08 | $25.80 | $25.83 | $25.73 | $25.81 | $23.50 | 58,438 |
2016-08-05 | $25.86 | $25.86 | $25.80 | $25.82 | $23.51 | 23,324 |
2016-08-04 | $25.93 | $25.93 | $25.84 | $25.90 | $23.58 | 40,491 |
2016-08-03 | $25.82 | $25.89 | $25.80 | $25.88 | $23.56 | 39,283 |
2016-08-02 | $25.85 | $25.87 | $25.78 | $25.84 | $23.52 | 22,503 |
2016-08-01 | $25.93 | $25.93 | $25.80 | $25.86 | $23.54 | 29,238 |
2016-07-29 | $25.88 | $25.96 | $25.88 | $25.95 | $23.58 | 27,151 |
2016-07-28 | $25.82 | $25.92 | $25.76 | $25.89 | $23.53 | 34,116 |
2016-07-27 | $25.80 | $25.88 | $25.78 | $25.88 | $23.52 | 43,131 |
2016-07-26 | $25.89 | $25.89 | $25.81 | $25.83 | $23.47 | 44,395 |
2016-07-25 | $25.91 | $25.91 | $25.82 | $25.83 | $23.47 | 47,640 |
2016-07-22 | $25.82 | $25.86 | $25.81 | $25.83 | $23.47 | 18,793 |
2016-07-21 | $25.85 | $25.87 | $25.82 | $25.82 | $23.46 | 79,665 |
2016-07-20 | $25.83 | $25.84 | $25.75 | $25.83 | $23.47 | 46,101 |
2016-07-19 | $25.85 | $25.86 | $25.77 | $25.83 | $23.47 | 35,811 |
2016-07-18 | $25.83 | $25.85 | $25.77 | $25.81 | $23.45 | 20,271 |
2016-07-15 | $25.83 | $25.83 | $25.77 | $25.78 | $23.43 | 33,394 |
2016-07-14 | $25.82 | $25.90 | $25.82 | $25.83 | $23.47 | 22,946 |
2016-07-13 | $25.76 | $25.91 | $25.71 | $25.79 | $23.43 | 39,949 |
2016-07-12 | $25.81 | $25.84 | $25.77 | $25.80 | $23.44 | 203,709 |
2016-07-11 | $25.86 | $25.87 | $25.81 | $25.83 | $23.47 | 19,059 |
2016-07-08 | $25.86 | $25.92 | $25.83 | $25.84 | $23.48 | 67,047 |
2016-07-07 | $26.00 | $26.00 | $25.78 | $25.85 | $23.49 | 26,165 |
2016-07-06 | $25.86 | $25.87 | $25.81 | $25.86 | $23.50 | 24,149 |
2016-07-05 | $25.87 | $25.90 | $25.86 | $25.87 | $23.51 | 9,806 |
2016-07-01 | $25.78 | $25.83 | $25.73 | $25.80 | $23.44 | 36,034 |
2016-06-30 | $25.87 | $25.87 | $25.77 | $25.84 | $23.43 | 52,438 |
2016-06-29 | $25.81 | $25.92 | $25.73 | $25.73 | $23.33 | 66,694 |
2016-06-28 | $25.81 | $25.85 | $25.74 | $25.83 | $23.43 | 37,716 |
2016-06-27 | $25.95 | $25.95 | $25.75 | $25.81 | $23.41 | 34,675 |
2016-06-24 | $25.83 | $25.85 | $25.74 | $25.81 | $23.41 | 100,313 |
2016-06-23 | $25.72 | $25.81 | $25.69 | $25.69 | $23.30 | 90,098 |
2016-06-22 | $25.68 | $25.75 | $25.61 | $25.70 | $23.31 | 23,976 |
2016-06-21 | $25.71 | $25.73 | $25.66 | $25.67 | $23.28 | 55,474 |
2016-06-20 | $25.69 | $25.76 | $25.63 | $25.64 | $23.25 | 36,853 |
2016-06-17 | $25.72 | $25.77 | $25.60 | $25.74 | $23.34 | 25,565 |
2016-06-16 | $25.70 | $25.76 | $25.67 | $25.72 | $23.33 | 21,547 |
2016-06-15 | $25.68 | $25.70 | $25.63 | $25.69 | $23.30 | 17,604 |
2016-06-14 | $25.68 | $25.78 | $25.61 | $25.67 | $23.28 | 36,944 |
2016-06-13 | $25.74 | $25.80 | $25.64 | $25.69 | $23.30 | 179,500 |
2016-06-10 | $25.75 | $25.75 | $25.68 | $25.70 | $23.31 | 12,315 |
2016-06-09 | $25.68 | $25.73 | $25.57 | $25.67 | $23.28 | 49,040 |
2016-06-08 | $25.67 | $25.73 | $25.59 | $25.71 | $23.32 | 109,287 |
2016-06-07 | $25.55 | $25.68 | $25.55 | $25.65 | $23.26 | 17,707 |
2016-06-06 | $25.60 | $25.66 | $25.58 | $25.61 | $23.23 | 14,281 |
2016-06-03 | $25.67 | $25.67 | $25.54 | $25.61 | $23.23 | 19,080 |
2016-06-02 | $25.62 | $25.62 | $25.51 | $25.51 | $23.14 | 30,840 |
2016-06-01 | $25.47 | $25.51 | $25.40 | $25.46 | $23.09 | 26,824 |
2016-05-31 | $25.62 | $25.62 | $25.43 | $25.53 | $23.11 | 27,741 |
2016-05-27 | $25.55 | $25.60 | $25.51 | $25.51 | $23.09 | 32,470 |
2016-05-26 | $25.53 | $25.56 | $25.44 | $25.55 | $23.13 | 40,925 |
2016-05-25 | $25.49 | $25.53 | $25.46 | $25.48 | $23.06 | 30,006 |
2016-05-24 | $25.50 | $25.52 | $25.44 | $25.45 | $23.04 | 40,833 |
2016-05-23 | $25.42 | $25.52 | $25.42 | $25.49 | $23.07 | 20,646 |
2016-05-20 | $25.47 | $25.53 | $25.43 | $25.49 | $23.07 | 23,502 |
2016-05-19 | $25.47 | $25.52 | $25.45 | $25.46 | $23.04 | 88,755 |
2016-05-18 | $25.47 | $25.55 | $25.46 | $25.46 | $23.04 | 66,146 |
2016-05-17 | $25.46 | $25.63 | $25.45 | $25.54 | $23.12 | 14,558 |
2016-05-16 | $25.61 | $25.66 | $25.47 | $25.60 | $23.17 | 49,472 |
2016-05-13 | $25.65 | $25.65 | $25.60 | $25.63 | $23.20 | 11,098 |
2016-05-12 | $25.62 | $25.66 | $25.59 | $25.61 | $23.18 | 38,460 |
2016-05-11 | $25.66 | $25.69 | $25.58 | $25.65 | $23.22 | 67,624 |
2016-05-10 | $25.66 | $25.66 | $25.63 | $25.65 | $23.22 | 30,930 |
2016-05-09 | $25.58 | $25.68 | $25.58 | $25.67 | $23.23 | 23,539 |
2016-05-06 | $25.67 | $25.68 | $25.59 | $25.63 | $23.20 | 15,178 |
2016-05-05 | $25.61 | $25.65 | $25.57 | $25.64 | $23.21 | 22,042 |
2016-05-04 | $25.65 | $25.66 | $25.53 | $25.63 | $23.20 | 23,093 |
2016-05-03 | $25.58 | $25.66 | $25.58 | $25.61 | $23.18 | 89,209 |
2016-05-02 | $25.58 | $25.63 | $25.57 | $25.58 | $23.15 | 17,030 |
2016-04-29 | $25.59 | $25.64 | $25.59 | $25.64 | $23.16 | 28,552 |
2016-04-28 | $25.59 | $25.66 | $25.59 | $25.65 | $23.17 | 75,010 |
2016-04-27 | $25.56 | $25.59 | $25.51 | $25.57 | $23.10 | 25,376 |
2016-04-26 | $25.52 | $25.60 | $25.52 | $25.55 | $23.08 | 46,733 |
2016-04-25 | $25.55 | $25.57 | $25.51 | $25.56 | $23.09 | 43,917 |
2016-04-22 | $25.57 | $25.59 | $25.53 | $25.57 | $23.10 | 47,804 |
2016-04-21 | $25.55 | $25.60 | $25.53 | $25.57 | $23.10 | 26,402 |
2016-04-20 | $25.60 | $25.63 | $25.56 | $25.60 | $23.13 | 47,699 |
2016-04-19 | $25.60 | $25.64 | $25.59 | $25.62 | $23.15 | 27,799 |
2016-04-18 | $25.60 | $25.63 | $25.58 | $25.61 | $23.13 | 19,645 |
2016-04-15 | $25.56 | $25.65 | $25.56 | $25.61 | $23.14 | 24,293 |
2016-04-14 | $25.57 | $25.59 | $25.49 | $25.58 | $23.11 | 21,681 |
2016-04-13 | $25.56 | $25.63 | $25.54 | $25.60 | $23.13 | 44,617 |
2016-04-12 | $25.67 | $25.79 | $25.54 | $25.57 | $23.10 | 295,758 |
2016-04-11 | $25.64 | $25.72 | $25.62 | $25.68 | $23.20 | 27,676 |
2016-04-08 | $25.68 | $25.68 | $25.58 | $25.65 | $23.17 | 55,602 |
2016-04-07 | $25.54 | $25.62 | $25.51 | $25.59 | $23.12 | 31,666 |
2016-04-06 | $25.61 | $25.62 | $25.51 | $25.56 | $23.09 | 37,619 |
2016-04-05 | $25.78 | $25.78 | $25.54 | $25.61 | $23.14 | 46,443 |
2016-04-04 | $25.49 | $25.63 | $25.46 | $25.60 | $23.13 | 30,131 |
2016-04-01 | $25.48 | $25.54 | $25.46 | $25.53 | $23.06 | 38,006 |
2016-03-31 | $25.41 | $25.55 | $25.41 | $25.54 | $23.03 | 24,231 |
2016-03-30 | $25.49 | $25.57 | $25.46 | $25.53 | $23.02 | 40,134 |
2016-03-29 | $25.42 | $25.52 | $25.29 | $25.48 | $22.97 | 264,040 |
2016-03-28 | $25.43 | $25.43 | $25.34 | $25.40 | $22.90 | 38,148 |
2016-03-24 | $25.36 | $25.46 | $25.36 | $25.41 | $22.90 | 43,467 |
2016-03-23 | $25.37 | $25.38 | $25.36 | $25.36 | $22.86 | 59,064 |
2016-03-22 | $25.44 | $25.44 | $25.33 | $25.37 | $22.87 | 52,976 |
2016-03-21 | $25.31 | $25.37 | $25.30 | $25.36 | $22.86 | 56,427 |
2016-03-18 | $25.25 | $25.29 | $25.25 | $25.29 | $22.80 | 19,386 |
2016-03-17 | $25.28 | $25.31 | $25.24 | $25.29 | $22.80 | 32,668 |
2016-03-16 | $25.10 | $25.30 | $25.10 | $25.23 | $22.75 | 48,103 |
2016-03-15 | $25.13 | $25.15 | $25.11 | $25.14 | $22.67 | 27,613 |
2016-03-14 | $25.09 | $25.12 | $25.03 | $25.10 | $22.63 | 51,367 |
2016-03-11 | $25.11 | $25.13 | $25.09 | $25.10 | $22.63 | 41,975 |
2016-03-10 | $25.09 | $25.13 | $25.04 | $25.11 | $22.64 | 33,997 |
2016-03-09 | $25.08 | $25.11 | $25.04 | $25.11 | $22.64 | 72,451 |
2016-03-08 | $25.07 | $25.11 | $25.04 | $25.10 | $22.63 | 30,946 |
2016-03-07 | $24.99 | $25.04 | $24.98 | $25.04 | $22.58 | 27,886 |
2016-03-04 | $25.04 | $25.05 | $24.97 | $25.05 | $22.58 | 21,321 |
2016-03-03 | $25.02 | $25.09 | $25.00 | $25.07 | $22.60 | 49,146 |
2016-03-02 | $24.99 | $25.05 | $24.97 | $25.02 | $22.56 | 43,447 |
2016-03-01 | $25.19 | $25.19 | $25.00 | $25.10 | $22.63 | 24,871 |
2016-02-29 | $25.08 | $25.15 | $25.07 | $25.15 | $22.63 | 26,731 |
2016-02-26 | $25.11 | $25.14 | $25.06 | $25.12 | $22.60 | 21,567 |
2016-02-25 | $25.10 | $25.17 | $25.09 | $25.16 | $22.63 | 11,252 |
2016-02-24 | $25.03 | $25.16 | $25.03 | $25.13 | $22.61 | 16,980 |
2016-02-23 | $24.96 | $25.10 | $24.95 | $25.10 | $22.58 | 29,908 |
2016-02-22 | $25.10 | $25.14 | $24.99 | $25.11 | $22.59 | 42,576 |
2016-02-19 | $24.98 | $25.07 | $24.97 | $25.04 | $22.53 | 31,191 |
2016-02-18 | $24.95 | $25.06 | $24.94 | $25.02 | $22.51 | 36,835 |
2016-02-17 | $25.02 | $25.08 | $24.94 | $25.01 | $22.50 | 29,720 |
2016-02-16 | $25.00 | $25.09 | $24.96 | $25.07 | $22.55 | 41,200 |
2016-02-12 | $25.11 | $25.14 | $25.03 | $25.08 | $22.56 | 30,252 |
2016-02-11 | $25.10 | $25.21 | $25.10 | $25.14 | $22.62 | 42,453 |
2016-02-10 | $25.15 | $25.16 | $25.07 | $25.16 | $22.64 | 23,567 |
2016-02-09 | $25.22 | $25.22 | $25.06 | $25.14 | $22.61 | 17,015 |
2016-02-08 | $25.12 | $25.16 | $25.09 | $25.16 | $22.64 | 20,001 |
2016-02-05 | $25.10 | $25.14 | $25.00 | $25.08 | $22.56 | 39,444 |
2016-02-04 | $25.12 | $25.16 | $25.10 | $25.13 | $22.61 | 41,522 |
2016-02-03 | $25.14 | $25.23 | $25.13 | $25.15 | $22.63 | 51,957 |
2016-02-02 | $25.10 | $25.12 | $25.04 | $25.11 | $22.59 | 23,622 |
2016-02-01 | $25.25 | $25.25 | $25.06 | $25.08 | $22.56 | 132,442 |
2016-01-29 | $25.13 | $25.20 | $25.10 | $25.17 | $22.60 | 54,130 |
2016-01-28 | $25.09 | $25.10 | $25.07 | $25.10 | $22.53 | 19,572 |
2016-01-27 | $25.05 | $25.10 | $25.05 | $25.10 | $22.53 | 28,315 |
2016-01-26 | $25.04 | $25.14 | $25.04 | $25.14 | $22.57 | 46,799 |
2016-01-25 | $25.04 | $25.11 | $25.03 | $25.10 | $22.53 | 15,609 |
2016-01-22 | $25.08 | $25.08 | $25.00 | $25.08 | $22.52 | 34,564 |
2016-01-21 | $25.16 | $25.18 | $25.04 | $25.13 | $22.56 | 17,643 |
2016-01-20 | $25.13 | $25.19 | $25.10 | $25.12 | $22.55 | 47,736 |
2016-01-19 | $24.94 | $25.18 | $24.94 | $25.12 | $22.55 | 20,836 |
2016-01-15 | $25.20 | $25.21 | $25.11 | $25.13 | $22.56 | 51,680 |
2016-01-14 | $25.20 | $25.21 | $25.10 | $25.10 | $22.53 | 7,848 |
2016-01-13 | $25.13 | $25.22 | $25.06 | $25.16 | $22.59 | 25,722 |
2016-01-12 | $25.08 | $25.20 | $25.07 | $25.17 | $22.60 | 102,914 |
2016-01-11 | $25.09 | $25.14 | $25.07 | $25.11 | $22.54 | 9,003 |
2016-01-08 | $25.11 | $25.11 | $25.05 | $25.09 | $22.53 | 23,854 |
2016-01-07 | $25.09 | $25.12 | $25.06 | $25.12 | $22.55 | 15,123 |
2016-01-06 | $25.06 | $25.08 | $25.02 | $25.07 | $22.50 | 6,380 |
2016-01-05 | $24.99 | $25.03 | $24.98 | $25.01 | $22.45 | 25,636 |
2016-01-04 | $25.03 | $25.03 | $24.96 | $25.00 | $22.45 | 9,769 |
2015-12-31 | $24.99 | $25.02 | $24.95 | $24.95 | $22.40 | 10,738 |
2015-12-30 | $24.96 | $25.01 | $24.90 | $24.98 | $22.43 | 14,066 |
2015-12-29 | $25.02 | $25.03 | $24.93 | $24.99 | $22.44 | 19,596 |
2015-12-28 | $25.04 | $25.04 | $24.98 | $24.99 | $22.44 | 8,729 |
2015-12-24 | $25.05 | $25.07 | $24.92 | $25.06 | $22.50 | 5,662 |
2015-12-23 | $25.07 | $25.64 | $24.98 | $25.09 | $22.50 | 34,319 |
2015-12-22 | $25.05 | $25.07 | $25.03 | $25.05 | $22.46 | 26,517 |
2015-12-21 | $25.08 | $25.08 | $25.03 | $25.07 | $22.48 | 8,107 |
2015-12-18 | $25.03 | $25.06 | $24.97 | $25.06 | $22.47 | 24,027 |
2015-12-17 | $25.01 | $25.04 | $24.95 | $25.00 | $22.42 | 16,884 |
2015-12-16 | $24.97 | $25.01 | $24.94 | $24.98 | $22.40 | 31,745 |
2015-12-15 | $24.97 | $25.03 | $24.97 | $25.03 | $22.44 | 12,154 |
2015-12-14 | $25.11 | $25.11 | $25.03 | $25.05 | $22.46 | 373,163 |
2015-12-11 | $25.11 | $25.18 | $25.11 | $25.18 | $22.58 | 9,387 |
2015-12-10 | $25.20 | $25.20 | $25.05 | $25.13 | $22.53 | 8,434 |
2015-12-09 | $25.05 | $25.19 | $25.05 | $25.17 | $22.57 | 3,290 |
2015-12-08 | $25.17 | $25.22 | $25.07 | $25.07 | $22.48 | 116,559 |
2015-12-07 | $25.12 | $25.19 | $25.10 | $25.18 | $22.58 | 14,121 |
2015-12-04 | $25.11 | $25.14 | $25.11 | $25.12 | $22.52 | 3,037 |
2015-12-03 | $25.13 | $25.14 | $25.06 | $25.12 | $22.52 | 9,675 |
2015-12-02 | $25.17 | $25.24 | $25.15 | $25.22 | $22.61 | 42,751 |
2015-12-01 | $25.20 | $25.27 | $25.16 | $25.25 | $22.64 | 9,652 |
2015-11-30 | $25.22 | $25.24 | $25.16 | $25.20 | $22.55 | 10,610 |
2015-11-27 | $25.24 | $25.24 | $25.22 | $25.22 | $22.57 | 1,405 |
2015-11-25 | $25.23 | $25.23 | $25.14 | $25.16 | $22.52 | 14,355 |
2015-11-24 | $25.20 | $25.24 | $25.18 | $25.21 | $22.56 | 11,260 |
2015-11-23 | $25.18 | $25.19 | $25.13 | $25.19 | $22.54 | 10,719 |
2015-11-20 | $25.20 | $25.21 | $25.18 | $25.18 | $22.54 | 4,205 |
2015-11-19 | $25.16 | $25.21 | $25.14 | $25.18 | $22.53 | 12,880 |
2015-11-18 | $25.14 | $25.19 | $25.14 | $25.19 | $22.54 | 11,143 |
2015-11-17 | $25.15 | $25.24 | $25.12 | $25.20 | $22.55 | 43,616 |
2015-11-16 | $25.16 | $25.16 | $25.14 | $25.16 | $22.52 | 6,442 |
2015-11-13 | $25.10 | $25.18 | $25.10 | $25.14 | $22.49 | 14,704 |
2015-11-12 | $25.14 | $25.15 | $25.13 | $25.13 | $22.49 | 26,102 |
2015-11-11 | $25.11 | $25.13 | $25.07 | $25.12 | $22.48 | 7,187 |
2015-11-10 | $25.08 | $25.15 | $25.05 | $25.13 | $22.49 | 10,113 |
2015-11-09 | $25.05 | $25.07 | $24.99 | $25.06 | $22.43 | 4,678 |
2015-11-06 | $25.07 | $25.08 | $24.98 | $25.05 | $22.42 | 206,887 |
2015-11-05 | $25.16 | $25.16 | $25.07 | $25.15 | $22.51 | 6,848 |
2015-11-04 | $25.17 | $25.17 | $25.06 | $25.07 | $22.44 | 212,895 |
2015-11-03 | $25.22 | $25.22 | $25.17 | $25.18 | $22.53 | 3,321 |
2015-11-02 | $25.20 | $25.24 | $25.19 | $25.23 | $22.58 | 3,375 |
2015-10-30 | $25.21 | $25.28 | $25.21 | $25.28 | $22.58 | 5,692 |
2015-10-29 | $25.29 | $25.29 | $25.28 | $25.28 | $22.58 | 3,200 |
2015-10-28 | $25.39 | $25.41 | $25.31 | $25.36 | $22.65 | 14,171 |
2015-10-27 | $25.36 | $25.43 | $25.35 | $25.42 | $22.70 | 7,094 |
2015-10-26 | $25.39 | $25.39 | $25.35 | $25.38 | $22.67 | 1,848 |
2015-10-23 | $25.37 | $25.37 | $25.35 | $25.36 | $22.65 | 2,296 |
2015-10-22 | $25.36 | $25.42 | $25.29 | $25.38 | $22.67 | 21,099 |
2015-10-21 | $25.33 | $25.41 | $25.31 | $25.39 | $22.67 | 3,217 |
2015-10-20 | $25.31 | $25.36 | $25.26 | $25.30 | $22.60 | 16,633 |
2015-10-19 | $25.34 | $25.42 | $25.33 | $25.40 | $22.68 | 14,160 |
2015-10-16 | $25.36 | $25.41 | $25.34 | $25.41 | $22.69 | 21,035 |
2015-10-15 | $25.40 | $25.40 | $25.36 | $25.39 | $22.68 | 5,181 |
2015-10-14 | $25.37 | $25.49 | $25.37 | $25.44 | $22.72 | 10,402 |
2015-10-13 | $25.40 | $25.43 | $25.31 | $25.43 | $22.71 | 13,725 |
2015-10-12 | $25.31 | $25.40 | $25.31 | $25.36 | $22.65 | 11,266 |
2015-10-09 | $25.27 | $25.37 | $25.26 | $25.36 | $22.65 | 38,588 |
2015-10-08 | $25.38 | $25.41 | $25.32 | $25.37 | $22.66 | 17,976 |
2015-10-07 | $25.31 | $25.48 | $25.30 | $25.38 | $22.67 | 19,571 |
2015-10-06 | $25.31 | $25.43 | $25.26 | $25.43 | $22.71 | 12,304 |
2015-10-05 | $25.40 | $25.40 | $25.35 | $25.40 | $22.68 | 14,059 |
2015-10-02 | $25.69 | $25.69 | $25.34 | $25.39 | $22.68 | 17,643 |
2015-10-01 | $25.39 | $25.39 | $25.28 | $25.30 | $22.60 | 17,327 |
2015-09-30 | $25.32 | $25.36 | $25.32 | $25.33 | $22.58 | 6,257 |
2015-09-29 | $25.36 | $25.41 | $25.36 | $25.41 | $22.65 | 45,750 |
2015-09-28 | $25.40 | $25.40 | $25.29 | $25.33 | $22.58 | 6,414 |
2015-09-25 | $25.30 | $25.33 | $25.27 | $25.32 | $22.57 | 186,286 |
2015-09-24 | $25.49 | $25.54 | $25.33 | $25.33 | $22.58 | 15,656 |
2015-09-23 | $25.31 | $25.35 | $25.31 | $25.33 | $22.58 | 9,581 |
2015-09-22 | $25.50 | $25.50 | $25.31 | $25.35 | $22.59 | 2,270 |
2015-09-21 | $25.40 | $25.40 | $25.26 | $25.27 | $22.52 | 4,659 |
2015-09-18 | $25.30 | $25.32 | $25.22 | $25.32 | $22.57 | 11,620 |
2015-09-17 | $25.27 | $25.30 | $25.13 | $25.28 | $22.53 | 7,365 |
2015-09-16 | $25.19 | $25.19 | $25.11 | $25.15 | $22.42 | 7,780 |
2015-09-15 | $25.27 | $25.27 | $25.13 | $25.15 | $22.42 | 7,797 |
2015-09-14 | $25.21 | $25.26 | $25.21 | $25.23 | $22.49 | 3,656 |
2015-09-11 | $25.21 | $25.21 | $25.20 | $25.20 | $22.46 | 775 |
2015-09-10 | $25.17 | $25.22 | $25.16 | $25.17 | $22.44 | 4,888 |
2015-09-09 | $25.10 | $25.20 | $25.07 | $25.18 | $22.45 | 20,505 |
2015-09-08 | $25.21 | $25.26 | $25.12 | $25.12 | $22.39 | 24,548 |
2015-09-04 | $25.20 | $25.24 | $25.19 | $25.23 | $22.49 | 13,384 |
2015-09-03 | $25.18 | $25.21 | $24.99 | $25.17 | $22.43 | 9,365 |
2015-09-02 | $25.27 | $25.27 | $25.11 | $25.11 | $22.38 | 3,792 |
2015-09-01 | $25.12 | $25.16 | $25.11 | $25.14 | $22.41 | 2,324 |
2015-08-31 | $25.13 | $25.13 | $25.12 | $25.12 | $22.34 | 450 |
2015-08-28 | $25.19 | $25.19 | $25.11 | $25.11 | $22.34 | 3,334 |
2015-08-27 | $25.20 | $25.22 | $25.10 | $25.22 | $22.43 | 2,796 |
2015-08-26 | $25.10 | $25.21 | $25.05 | $25.17 | $22.39 | 6,136 |
2015-08-25 | $25.30 | $25.30 | $25.15 | $25.19 | $22.41 | 6,887 |
2015-08-24 | $25.18 | $25.28 | $25.13 | $25.28 | $22.49 | 151,350 |
2015-08-21 | $25.26 | $25.27 | $25.26 | $25.27 | $22.48 | 7,857 |
2015-08-20 | $25.22 | $25.22 | $25.21 | $25.21 | $22.43 | 1,828 |
2015-08-19 | $25.18 | $25.23 | $25.12 | $25.19 | $22.41 | 3,390 |
2015-08-18 | $25.15 | $25.15 | $25.15 | $25.15 | $22.37 | 260 |
2015-08-17 | $25.13 | $25.16 | $25.13 | $25.16 | $22.38 | 2,337 |
ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL) News Headlines
Recent ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL) News
Similar Companies to ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |