ISHARES IBONDS DEC 2020 TERM CORPORATE ETF (IBDL) Exchange: NYSE ARCA

Data as of April 26, 2024

$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 April 26, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.