iShares iBonds Dec 2021 Term Corporate ETF (IBDM) Exchange: NYSE ARCA

  1. Overview
  2. iShares iBonds Dec 2021 Term Corporate ETF (IBDM)

Data as of May 2, 2025

$24.72 ($0.01) 0.04%

iShares iBonds Dec 2021 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2021 Term Corporate ETF.
Daily Information Data
Date May 2, 2025
Open $24.72
Previous Close $24.72
High $24.72
Low $24.71
Adjusted Open $24.72
Previous Adjusted Close $24.72
Adjusted High $24.72
Adjusted Low $24.71

About iShares iBonds Dec 2021 Term Corporate ETF (IBDM)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2021 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, 2021, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. 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, 2020 and before December 16, 2021. 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 named 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 in order to be included in 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, 2021. 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, 2021, 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, 2021, 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 2021 Term Corporate ETF (IBDM)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for iShares iBonds Dec 2021 Term Corporate ETF (IBDM)

Date Open High Low Close Adj.Close Volume
2021-12-15 $24.72 $24.72 $24.71 $24.72 $24.72 154,695
2021-12-14 $24.71 $24.72 $24.71 $24.71 $24.71 316,885
2021-12-13 $24.71 $24.72 $24.71 $24.72 $24.72 111,822
2021-12-10 $24.71 $24.72 $24.71 $24.72 $24.72 184,186
2021-12-09 $24.71 $24.72 $24.71 $24.72 $24.72 134,723
2021-12-08 $24.71 $24.72 $24.71 $24.72 $24.72 195,008
2021-12-07 $24.72 $24.72 $24.71 $24.72 $24.72 236,236
2021-12-06 $24.71 $24.72 $24.71 $24.71 $24.71 183,293
2021-12-03 $24.71 $24.72 $24.71 $24.72 $24.72 886,775
2021-12-02 $24.72 $24.72 $24.71 $24.71 $24.71 192,256
2021-12-01 $24.70 $24.72 $24.70 $24.72 $24.72 370,867
2021-11-30 $24.71 $24.72 $24.71 $24.71 $24.71 140,199
2021-11-29 $24.71 $24.72 $24.71 $24.72 $24.72 196,293
2021-11-26 $24.72 $24.72 $24.71 $24.72 $24.72 49,256
2021-11-24 $24.71 $24.72 $24.71 $24.72 $24.72 132,927
2021-11-23 $24.72 $24.72 $24.71 $24.72 $24.72 557,536
2021-11-22 $24.71 $24.72 $24.71 $24.72 $24.72 141,172
2021-11-19 $24.71 $24.72 $24.70 $24.70 $24.70 227,869
2021-11-18 $24.71 $24.72 $24.71 $24.71 $24.71 185,438
2021-11-17 $24.71 $24.72 $24.71 $24.71 $24.71 344,479
2021-11-16 $24.71 $24.72 $24.71 $24.71 $24.71 118,501
2021-11-15 $24.71 $24.72 $24.71 $24.72 $24.72 109,429
2021-11-12 $24.72 $24.73 $24.71 $24.72 $24.72 166,254
2021-11-11 $24.71 $24.73 $24.71 $24.72 $24.72 169,835
2021-11-10 $24.72 $24.73 $24.72 $24.72 $24.72 120,020
2021-11-09 $24.71 $24.73 $24.71 $24.73 $24.73 126,467
2021-11-08 $24.72 $24.73 $24.72 $24.72 $24.72 131,102
2021-11-05 $24.72 $24.73 $24.71 $24.73 $24.73 645,904
2021-11-04 $24.72 $24.73 $24.72 $24.73 $24.73 137,754
2021-11-03 $24.71 $24.73 $24.71 $24.72 $24.72 109,413
2021-11-02 $24.71 $24.73 $24.71 $24.72 $24.72 155,715
2021-11-01 $24.72 $24.73 $24.72 $24.72 $24.72 151,628
2021-10-29 $24.72 $24.73 $24.72 $24.73 $24.72 164,696
2021-10-28 $24.72 $24.73 $24.72 $24.72 $24.71 461,723
2021-10-27 $24.72 $24.73 $24.72 $24.73 $24.72 98,392
2021-10-26 $24.72 $24.74 $24.72 $24.72 $24.71 1,030,981
2021-10-25 $24.72 $24.74 $24.72 $24.74 $24.73 341,858
2021-10-22 $24.71 $24.73 $24.71 $24.73 $24.72 96,563
2021-10-21 $24.72 $24.73 $24.72 $24.73 $24.72 114,007
2021-10-20 $24.73 $24.74 $24.72 $24.72 $24.71 229,442
2021-10-19 $24.72 $24.74 $24.71 $24.73 $24.72 612,569
2021-10-18 $24.72 $24.74 $24.72 $24.73 $24.72 263,143
2021-10-15 $24.73 $24.73 $24.72 $24.73 $24.72 308,566
2021-10-14 $24.72 $24.73 $24.72 $24.73 $24.72 66,471
2021-10-13 $24.72 $24.73 $24.72 $24.73 $24.72 129,044
2021-10-12 $24.74 $24.74 $24.72 $24.72 $24.71 680,628
2021-10-11 $24.72 $24.74 $24.72 $24.73 $24.72 97,347
2021-10-08 $24.72 $24.74 $24.72 $24.73 $24.72 82,815
2021-10-07 $24.73 $24.74 $24.72 $24.73 $24.72 196,239
2021-10-06 $24.72 $24.73 $24.72 $24.73 $24.72 1,587,473
2021-10-05 $24.72 $24.73 $24.72 $24.73 $24.72 60,120
2021-10-04 $24.73 $24.74 $24.72 $24.73 $24.72 148,922
2021-10-01 $24.72 $24.73 $24.72 $24.73 $24.72 132,228
2021-09-30 $24.72 $24.74 $24.72 $24.73 $24.72 147,375
2021-09-29 $24.72 $24.74 $24.72 $24.72 $24.71 209,699
2021-09-28 $24.73 $24.74 $24.73 $24.73 $24.72 80,730
2021-09-27 $24.73 $24.74 $24.73 $24.74 $24.73 156,654
2021-09-24 $24.74 $24.74 $24.73 $24.73 $24.72 1,812,623
2021-09-23 $24.73 $24.74 $24.73 $24.73 $24.72 74,912
2021-09-22 $24.73 $24.75 $24.73 $24.75 $24.74 183,547
2021-09-21 $24.73 $24.74 $24.73 $24.74 $24.73 105,519
2021-09-20 $24.74 $24.74 $24.73 $24.73 $24.72 156,831
2021-09-17 $24.74 $24.74 $24.73 $24.73 $24.72 133,804
2021-09-16 $24.73 $24.74 $24.73 $24.73 $24.72 112,296
2021-09-15 $24.74 $24.74 $24.73 $24.73 $24.72 152,822
2021-09-14 $24.73 $24.74 $24.73 $24.74 $24.73 89,898
2021-09-13 $24.73 $24.74 $24.73 $24.74 $24.73 159,518
2021-09-10 $24.73 $24.74 $24.73 $24.73 $24.72 78,424
2021-09-09 $24.73 $24.75 $24.73 $24.73 $24.72 102,739
2021-09-08 $24.73 $24.75 $24.73 $24.75 $24.74 70,688
2021-09-07 $24.74 $24.74 $24.73 $24.73 $24.72 81,832
2021-09-03 $24.75 $24.75 $24.73 $24.74 $24.73 266,223
2021-09-02 $24.74 $24.75 $24.72 $24.75 $24.74 276,079
2021-09-01 $24.74 $24.75 $24.73 $24.73 $24.72 103,311
2021-08-31 $24.74 $24.75 $24.74 $24.75 $24.73 117,936
2021-08-30 $24.74 $24.75 $24.74 $24.75 $24.73 102,018
2021-08-27 $24.74 $24.75 $24.74 $24.75 $24.73 87,074
2021-08-26 $24.74 $24.75 $24.74 $24.75 $24.73 128,933
2021-08-25 $24.74 $24.75 $24.74 $24.75 $24.73 64,355
2021-08-24 $24.74 $24.76 $24.74 $24.76 $24.74 167,029
2021-08-23 $24.74 $24.76 $24.74 $24.75 $24.73 239,568
2021-08-20 $24.75 $24.76 $24.74 $24.74 $24.72 189,897
2021-08-19 $24.75 $24.75 $24.74 $24.74 $24.72 80,384
2021-08-18 $24.74 $24.75 $24.74 $24.74 $24.72 144,927
2021-08-17 $24.74 $24.75 $24.74 $24.74 $24.72 154,392
2021-08-16 $24.75 $24.75 $24.74 $24.74 $24.72 130,035
2021-08-13 $24.74 $24.76 $24.74 $24.75 $24.73 74,472
2021-08-12 $24.74 $24.75 $24.74 $24.75 $24.72 115,040
2021-08-11 $24.74 $24.75 $24.74 $24.74 $24.72 85,163
2021-08-10 $24.74 $24.75 $24.74 $24.75 $24.72 113,162
2021-08-09 $24.75 $24.75 $24.74 $24.74 $24.72 111,285
2021-08-06 $24.74 $24.75 $24.73 $24.75 $24.73 164,601
2021-08-05 $24.74 $24.75 $24.74 $24.74 $24.72 102,819
2021-08-04 $24.74 $24.75 $24.74 $24.74 $24.72 83,202
2021-08-03 $24.74 $24.75 $24.74 $24.75 $24.73 130,126
2021-08-02 $24.74 $24.75 $24.74 $24.75 $24.73 84,649
2021-07-30 $24.77 $24.78 $24.76 $24.77 $24.73 317,820
2021-07-29 $24.76 $24.77 $24.76 $24.77 $24.73 211,754
2021-07-28 $24.76 $24.78 $24.76 $24.77 $24.73 699,564
2021-07-27 $24.75 $24.77 $24.75 $24.76 $24.72 310,851
2021-07-26 $24.75 $24.76 $24.74 $24.75 $24.71 2,007,546
2021-07-23 $24.75 $24.76 $24.75 $24.75 $24.71 75,734
2021-07-22 $24.75 $24.76 $24.75 $24.76 $24.72 88,702
2021-07-21 $24.75 $24.76 $24.75 $24.76 $24.72 104,591
2021-07-20 $24.75 $24.76 $24.75 $24.76 $24.72 92,240
2021-07-19 $24.75 $24.76 $24.75 $24.76 $24.72 114,204
2021-07-16 $24.75 $24.76 $24.75 $24.76 $24.72 468,185
2021-07-15 $24.76 $24.76 $24.75 $24.76 $24.72 142,508
2021-07-14 $24.75 $24.76 $24.75 $24.75 $24.71 140,773
2021-07-13 $24.74 $24.76 $24.74 $24.75 $24.71 91,586
2021-07-12 $24.75 $24.76 $24.70 $24.75 $24.71 420,062
2021-07-09 $24.75 $24.76 $24.75 $24.75 $24.71 174,704
2021-07-08 $24.77 $24.77 $24.75 $24.75 $24.71 203,219
2021-07-07 $24.75 $24.76 $24.75 $24.76 $24.72 148,531
2021-07-06 $24.75 $24.76 $24.75 $24.75 $24.71 171,288
2021-07-02 $24.76 $24.76 $24.75 $24.76 $24.72 145,268
2021-07-01 $24.76 $24.77 $24.75 $24.76 $24.72 94,131
2021-06-30 $24.79 $24.79 $24.77 $24.78 $24.72 100,295
2021-06-29 $24.78 $24.79 $24.78 $24.78 $24.72 81,771
2021-06-28 $24.77 $24.80 $24.77 $24.80 $24.74 270,896
2021-06-25 $24.78 $24.79 $24.77 $24.78 $24.71 83,760
2021-06-24 $24.78 $24.78 $24.77 $24.78 $24.72 67,360
2021-06-23 $24.77 $24.79 $24.77 $24.77 $24.71 130,665
2021-06-22 $24.77 $24.78 $24.77 $24.77 $24.71 125,997
2021-06-21 $24.78 $24.78 $24.77 $24.77 $24.71 187,827
2021-06-18 $24.78 $24.78 $24.77 $24.77 $24.71 66,217
2021-06-17 $24.77 $24.78 $24.76 $24.77 $24.71 193,308
2021-06-16 $24.77 $24.79 $24.77 $24.77 $24.71 157,398
2021-06-15 $24.78 $24.78 $24.77 $24.78 $24.72 315,451
2021-06-14 $24.77 $24.78 $24.77 $24.78 $24.72 321,332
2021-06-11 $24.78 $24.79 $24.77 $24.77 $24.71 169,613
2021-06-10 $24.78 $24.78 $24.77 $24.78 $24.72 140,558
2021-06-09 $24.78 $24.78 $24.77 $24.77 $24.71 79,588
2021-06-08 $24.78 $24.78 $24.77 $24.77 $24.71 103,321
2021-06-07 $24.77 $24.78 $24.77 $24.78 $24.72 109,828
2021-06-04 $24.77 $24.78 $24.77 $24.78 $24.72 107,007
2021-06-03 $24.79 $24.79 $24.77 $24.77 $24.71 104,639
2021-06-02 $24.78 $24.78 $24.77 $24.78 $24.72 197,407
2021-06-01 $24.79 $24.79 $24.75 $24.78 $24.72 311,842
2021-05-28 $24.81 $24.81 $24.79 $24.80 $24.71 110,881
2021-05-27 $24.80 $24.81 $24.80 $24.81 $24.72 133,613
2021-05-26 $24.80 $24.81 $24.79 $24.80 $24.71 78,462
2021-05-25 $24.81 $24.81 $24.79 $24.80 $24.71 102,168
2021-05-24 $24.79 $24.81 $24.79 $24.79 $24.70 277,829
2021-05-21 $24.80 $24.81 $24.79 $24.80 $24.71 107,734
2021-05-20 $24.79 $24.80 $24.79 $24.79 $24.70 107,176
2021-05-19 $24.79 $24.80 $24.79 $24.79 $24.70 215,093
2021-05-18 $24.79 $24.80 $24.78 $24.80 $24.71 98,933
2021-05-17 $24.79 $24.80 $24.78 $24.78 $24.69 148,574
2021-05-14 $24.79 $24.81 $24.79 $24.80 $24.71 155,369
2021-05-13 $24.80 $24.81 $24.79 $24.80 $24.71 235,366
2021-05-12 $24.79 $24.81 $24.79 $24.80 $24.71 216,104
2021-05-11 $24.80 $24.81 $24.79 $24.79 $24.70 211,101
2021-05-10 $24.79 $24.80 $24.79 $24.80 $24.71 140,010
2021-05-07 $24.80 $24.81 $24.79 $24.79 $24.70 167,104
2021-05-06 $24.80 $24.81 $24.79 $24.80 $24.71 150,804
2021-05-05 $24.79 $24.80 $24.79 $24.80 $24.71 125,183
2021-05-04 $24.79 $24.80 $24.79 $24.80 $24.71 100,101
2021-05-03 $24.78 $24.81 $24.78 $24.81 $24.72 323,060
2021-04-30 $24.82 $24.83 $24.81 $24.81 $24.70 229,867
2021-04-29 $24.82 $24.82 $24.81 $24.82 $24.71 137,482
2021-04-28 $24.81 $24.82 $24.81 $24.82 $24.70 124,545
2021-04-27 $24.81 $24.83 $24.81 $24.81 $24.70 229,375
2021-04-26 $24.81 $24.82 $24.81 $24.81 $24.70 177,689
2021-04-23 $24.83 $24.83 $24.82 $24.83 $24.72 83,313
2021-04-22 $24.83 $24.83 $24.82 $24.83 $24.72 116,002
2021-04-21 $24.83 $24.83 $24.81 $24.81 $24.70 91,489
2021-04-20 $24.81 $24.82 $24.81 $24.82 $24.71 110,382
2021-04-19 $24.81 $24.82 $24.80 $24.82 $24.71 144,265
2021-04-16 $24.81 $24.83 $24.81 $24.81 $24.70 135,448
2021-04-15 $24.82 $24.82 $24.81 $24.82 $24.71 229,112
2021-04-14 $24.81 $24.82 $24.81 $24.82 $24.71 131,495
2021-04-13 $24.82 $24.82 $24.81 $24.82 $24.71 185,021
2021-04-12 $24.81 $24.82 $24.81 $24.81 $24.70 330,386
2021-04-09 $24.81 $24.82 $24.81 $24.82 $24.71 123,528
2021-04-08 $24.81 $24.82 $24.81 $24.82 $24.71 852,511
2021-04-07 $24.81 $24.82 $24.80 $24.81 $24.70 185,802
2021-04-06 $24.82 $24.83 $24.80 $24.81 $24.70 184,449
2021-04-05 $24.80 $24.82 $24.80 $24.81 $24.70 250,785
2021-04-01 $24.81 $24.82 $24.81 $24.82 $24.71 208,294
2021-03-31 $24.84 $24.85 $24.84 $24.85 $24.71 135,119
2021-03-30 $24.83 $24.86 $24.83 $24.84 $24.70 825,638
2021-03-29 $24.83 $24.85 $24.83 $24.83 $24.69 170,037
2021-03-26 $24.83 $24.85 $24.83 $24.83 $24.69 231,030
2021-03-25 $24.83 $24.85 $24.83 $24.83 $24.69 96,664
2021-03-24 $24.84 $24.85 $24.83 $24.85 $24.71 255,128
2021-03-23 $24.83 $24.84 $24.83 $24.83 $24.69 133,579
2021-03-22 $24.83 $24.84 $24.82 $24.84 $24.70 166,583
2021-03-19 $24.83 $24.84 $24.83 $24.84 $24.70 343,114
2021-03-18 $24.83 $24.84 $24.83 $24.84 $24.70 246,743
2021-03-17 $24.83 $24.84 $24.83 $24.84 $24.70 197,968
2021-03-16 $24.83 $24.84 $24.83 $24.83 $24.69 140,967
2021-03-15 $24.83 $24.84 $24.83 $24.84 $24.70 90,711
2021-03-12 $24.83 $24.84 $24.81 $24.83 $24.69 371,288
2021-03-11 $24.85 $24.85 $24.83 $24.84 $24.70 275,955
2021-03-10 $24.84 $24.85 $24.84 $24.85 $24.71 151,617
2021-03-09 $24.85 $24.85 $24.83 $24.83 $24.69 298,236
2021-03-08 $24.82 $24.85 $24.82 $24.83 $24.69 241,857
2021-03-05 $24.84 $24.84 $24.83 $24.83 $24.69 288,586
2021-03-04 $24.85 $24.85 $24.83 $24.84 $24.70 266,701
2021-03-03 $24.83 $24.84 $24.83 $24.83 $24.69 1,034,214
2021-03-02 $24.83 $24.84 $24.82 $24.83 $24.69 413,843
2021-03-01 $24.84 $24.84 $24.83 $24.84 $24.70 142,176
2021-02-26 $24.87 $24.88 $24.86 $24.86 $24.69 167,979
2021-02-25 $24.87 $24.88 $24.83 $24.87 $24.70 439,540
2021-02-24 $24.88 $24.88 $24.87 $24.88 $24.71 374,223
2021-02-23 $24.87 $24.88 $24.87 $24.88 $24.71 145,878
2021-02-22 $24.86 $24.89 $24.86 $24.87 $24.70 487,829
2021-02-19 $24.88 $24.88 $24.87 $24.87 $24.70 145,609
2021-02-18 $24.87 $24.88 $24.86 $24.87 $24.70 148,113
2021-02-17 $24.87 $24.88 $24.87 $24.87 $24.70 130,853
2021-02-16 $24.86 $24.88 $24.86 $24.86 $24.69 226,807
2021-02-12 $24.86 $24.88 $24.86 $24.88 $24.71 312,561
2021-02-11 $24.88 $24.88 $24.87 $24.88 $24.71 336,383
2021-02-10 $24.86 $24.88 $24.86 $24.87 $24.70 387,675
2021-02-09 $24.86 $24.88 $24.86 $24.87 $24.70 248,519
2021-02-08 $24.86 $24.88 $24.86 $24.87 $24.70 1,085,754
2021-02-05 $24.86 $24.88 $24.85 $24.87 $24.70 676,129
2021-02-04 $24.88 $24.88 $24.87 $24.87 $24.70 205,043
2021-02-03 $24.86 $24.89 $24.86 $24.87 $24.70 928,662
2021-02-02 $24.86 $24.88 $24.86 $24.87 $24.70 364,504
2021-02-01 $24.86 $24.87 $24.86 $24.87 $24.70 345,041
2021-01-29 $24.90 $24.91 $24.90 $24.90 $24.69 507,759
2021-01-28 $24.90 $24.90 $24.89 $24.90 $24.69 789,953
2021-01-27 $24.90 $24.91 $24.89 $24.90 $24.69 636,665
2021-01-26 $24.89 $24.91 $24.89 $24.91 $24.70 696,590
2021-01-25 $24.90 $24.91 $24.90 $24.90 $24.69 380,554
2021-01-22 $24.92 $24.92 $24.90 $24.90 $24.69 301,927
2021-01-21 $24.91 $24.91 $24.89 $24.91 $24.70 461,538
2021-01-20 $24.91 $24.91 $24.90 $24.90 $24.69 278,968
2021-01-19 $24.91 $24.91 $24.90 $24.90 $24.69 559,821
2021-01-15 $24.90 $24.91 $24.90 $24.90 $24.69 224,785
2021-01-14 $24.90 $24.91 $24.90 $24.91 $24.70 524,116
2021-01-13 $24.89 $24.91 $24.89 $24.91 $24.70 647,696
2021-01-12 $24.91 $24.91 $24.90 $24.90 $24.69 227,267
2021-01-11 $24.89 $24.91 $24.89 $24.90 $24.69 235,746
2021-01-08 $24.89 $24.91 $24.89 $24.90 $24.69 244,322
2021-01-07 $24.89 $24.91 $24.89 $24.89 $24.68 304,774
2021-01-06 $24.90 $24.91 $24.88 $24.89 $24.68 160,208
2021-01-05 $24.88 $24.90 $24.88 $24.90 $24.69 258,157
2021-01-04 $24.92 $24.92 $24.89 $24.89 $24.68 165,913
2020-12-31 $24.90 $24.91 $24.89 $24.91 $24.70 124,729
2020-12-30 $24.89 $24.91 $24.89 $24.89 $24.68 213,242
2020-12-29 $24.91 $24.92 $24.89 $24.89 $24.68 252,302
2020-12-28 $24.90 $24.91 $24.88 $24.90 $24.69 322,461
2020-12-24 $24.91 $24.91 $24.90 $24.91 $24.70 119,333
2020-12-23 $24.91 $24.91 $24.89 $24.91 $24.70 378,874
2020-12-22 $24.90 $24.91 $24.89 $24.89 $24.68 383,020
2020-12-21 $24.90 $24.92 $24.87 $24.89 $24.68 710,936
2020-12-18 $24.91 $24.91 $24.85 $24.89 $24.68 396,873
2020-12-17 $24.90 $24.91 $24.88 $24.90 $24.69 306,624
2020-12-16 $24.94 $24.95 $24.93 $24.94 $24.69 155,330
2020-12-15 $24.96 $24.96 $24.93 $24.95 $24.70 289,856
2020-12-14 $24.94 $24.95 $24.93 $24.94 $24.69 405,515
2020-12-11 $24.93 $24.95 $24.92 $24.95 $24.70 422,785
2020-12-10 $24.93 $24.95 $24.93 $24.94 $24.69 173,228
2020-12-09 $24.95 $24.95 $24.93 $24.93 $24.68 159,410
2020-12-08 $24.95 $24.95 $24.90 $24.94 $24.69 221,112
2020-12-07 $24.94 $24.95 $24.93 $24.93 $24.68 119,025
2020-12-04 $24.95 $24.95 $24.93 $24.93 $24.68 142,385
2020-12-03 $24.94 $24.95 $24.93 $24.95 $24.70 161,762
2020-12-02 $24.95 $24.95 $24.93 $24.93 $24.68 151,125
2020-12-01 $24.94 $24.95 $24.92 $24.95 $24.70 392,965
2020-11-30 $24.98 $24.99 $24.97 $24.98 $24.68 239,047
2020-11-27 $24.99 $24.99 $24.97 $24.99 $24.69 60,342
2020-11-25 $24.98 $24.99 $24.98 $24.98 $24.68 259,240
2020-11-24 $24.98 $24.99 $24.97 $24.99 $24.69 219,576
2020-11-23 $24.96 $24.98 $24.96 $24.98 $24.68 228,368
2020-11-20 $24.97 $24.99 $24.96 $24.97 $24.67 245,907
2020-11-19 $24.97 $24.99 $24.97 $24.98 $24.68 305,579
2020-11-18 $24.99 $25.00 $24.97 $24.99 $24.69 224,846
2020-11-17 $24.98 $24.99 $24.97 $24.98 $24.68 149,313
2020-11-16 $24.98 $24.99 $24.97 $24.99 $24.69 166,763
2020-11-13 $24.98 $24.99 $24.97 $24.97 $24.67 122,913
2020-11-12 $24.99 $25.00 $24.97 $24.98 $24.68 148,386
2020-11-11 $24.96 $24.99 $24.96 $24.99 $24.69 196,143
2020-11-10 $24.96 $24.99 $24.96 $24.97 $24.67 180,113
2020-11-09 $24.98 $24.99 $24.96 $24.96 $24.66 206,999
2020-11-06 $24.98 $24.98 $24.96 $24.98 $24.68 202,157
2020-11-05 $24.99 $24.99 $24.97 $24.98 $24.68 120,932
2020-11-04 $24.99 $25.00 $24.97 $24.98 $24.68 165,272
2020-11-03 $24.97 $24.99 $24.97 $24.99 $24.69 134,025
2020-11-02 $24.99 $24.99 $24.97 $24.99 $24.69 125,162
2020-10-30 $25.01 $25.02 $25.01 $25.01 $24.67 119,592
2020-10-29 $25.02 $25.03 $25.01 $25.01 $24.67 151,477
2020-10-28 $25.03 $25.03 $25.01 $25.01 $24.67 104,896
2020-10-27 $25.02 $25.03 $25.01 $25.03 $24.69 176,357
2020-10-26 $25.01 $25.02 $25.00 $25.02 $24.68 273,789
2020-10-23 $25.02 $25.03 $25.01 $25.01 $24.67 136,321
2020-10-22 $25.01 $25.03 $25.01 $25.01 $24.67 203,702
2020-10-21 $25.02 $25.02 $25.01 $25.02 $24.68 116,655
2020-10-20 $25.02 $25.03 $25.00 $25.02 $24.68 274,482
2020-10-19 $25.01 $25.03 $25.01 $25.02 $24.68 148,976
2020-10-16 $25.01 $25.03 $25.01 $25.02 $24.68 128,707
2020-10-15 $25.01 $25.03 $25.01 $25.02 $24.68 91,180
2020-10-14 $25.02 $25.03 $25.01 $25.03 $24.69 267,418
2020-10-13 $25.02 $25.03 $25.01 $25.02 $24.68 102,302
2020-10-12 $25.01 $25.04 $25.01 $25.02 $24.68 258,138
2020-10-09 $25.02 $25.02 $25.00 $25.02 $24.68 87,072
2020-10-08 $25.02 $25.02 $25.00 $25.02 $24.68 143,076
2020-10-07 $25.02 $25.02 $25.00 $25.02 $24.68 147,309
2020-10-06 $25.00 $25.02 $25.00 $25.01 $24.67 136,212
2020-10-05 $25.02 $25.03 $25.00 $25.00 $24.66 183,601
2020-10-02 $25.02 $25.02 $24.99 $25.02 $24.68 186,335
2020-10-01 $25.03 $25.03 $25.00 $25.02 $24.68 119,558
2020-09-30 $25.07 $25.08 $25.04 $25.05 $24.67 136,649
2020-09-29 $25.06 $25.07 $25.05 $25.05 $24.67 403,240
2020-09-28 $25.04 $25.06 $25.04 $25.06 $24.68 320,558
2020-09-25 $25.04 $25.06 $25.04 $25.04 $24.66 119,037
2020-09-24 $25.04 $25.05 $25.04 $25.05 $24.67 130,366
2020-09-23 $25.06 $25.07 $25.05 $25.06 $24.68 101,274
2020-09-22 $25.06 $25.06 $25.04 $25.06 $24.68 203,379
2020-09-21 $25.05 $25.06 $25.05 $25.05 $24.67 174,033
2020-09-18 $25.07 $25.07 $25.06 $25.06 $24.68 110,320
2020-09-17 $25.06 $25.06 $25.05 $25.06 $24.68 172,832
2020-09-16 $25.06 $25.06 $25.05 $25.06 $24.68 179,771
2020-09-15 $25.05 $25.06 $25.05 $25.06 $24.68 397,790
2020-09-14 $25.06 $25.06 $25.05 $25.06 $24.68 168,880
2020-09-11 $25.06 $25.06 $25.05 $25.06 $24.67 163,738
2020-09-10 $25.07 $25.08 $25.04 $25.05 $24.67 136,745
2020-09-09 $25.05 $25.07 $25.04 $25.06 $24.68 329,295
2020-09-08 $25.06 $25.06 $25.04 $25.05 $24.66 134,392
2020-09-04 $25.05 $25.07 $25.05 $25.05 $24.67 158,360
2020-09-03 $25.06 $25.06 $25.05 $25.05 $24.67 234,810
2020-09-02 $25.06 $25.06 $25.05 $25.06 $24.68 250,127
2020-09-01 $25.06 $25.08 $25.05 $25.06 $24.68 242,916
2020-08-31 $25.10 $25.11 $25.09 $25.10 $24.67 132,607
2020-08-28 $25.11 $25.11 $25.09 $25.10 $24.67 385,890
2020-08-27 $25.09 $25.10 $25.09 $25.10 $24.67 138,351
2020-08-26 $25.10 $25.10 $25.09 $25.10 $24.67 145,933
2020-08-25 $25.10 $25.10 $25.08 $25.10 $24.67 143,362
2020-08-24 $25.10 $25.11 $25.08 $25.10 $24.67 96,085
2020-08-21 $25.09 $25.11 $25.08 $25.09 $24.66 204,418
2020-08-20 $25.08 $25.11 $25.08 $25.09 $24.66 216,680
2020-08-19 $25.10 $25.12 $25.08 $25.09 $24.66 301,563
2020-08-18 $25.10 $25.10 $25.08 $25.10 $24.67 143,400
2020-08-17 $25.10 $25.11 $25.08 $25.09 $24.66 160,597
2020-08-14 $25.07 $25.10 $25.07 $25.09 $24.66 94,315
2020-08-13 $25.10 $25.11 $25.07 $25.07 $24.64 191,289
2020-08-12 $25.10 $25.10 $25.07 $25.09 $24.66 121,313
2020-08-11 $25.08 $25.10 $25.08 $25.08 $24.65 182,294
2020-08-10 $25.10 $25.11 $25.08 $25.09 $24.66 248,599
2020-08-07 $25.08 $25.10 $25.08 $25.08 $24.65 142,581
2020-08-06 $25.06 $25.10 $25.06 $25.10 $24.67 306,288
2020-08-05 $25.10 $25.11 $25.08 $25.08 $24.65 334,076
2020-08-04 $25.10 $25.11 $25.09 $25.09 $24.66 249,784
2020-08-03 $25.09 $25.09 $25.08 $25.09 $24.66 109,452
2020-07-31 $25.12 $25.14 $25.11 $25.13 $24.66 162,285
2020-07-30 $25.12 $25.14 $25.11 $25.14 $24.67 243,200
2020-07-29 $25.12 $25.14 $25.11 $25.13 $24.66 182,364
2020-07-28 $25.12 $25.13 $25.11 $25.13 $24.66 134,416
2020-07-27 $25.14 $25.14 $25.11 $25.13 $24.66 231,790
2020-07-24 $25.13 $25.14 $25.11 $25.13 $24.66 151,825
2020-07-23 $25.10 $25.14 $25.10 $25.14 $24.67 418,604
2020-07-22 $25.13 $25.14 $25.10 $25.12 $24.65 180,691
2020-07-21 $25.12 $25.16 $25.08 $25.09 $24.62 472,463
2020-07-20 $25.13 $25.16 $25.10 $25.12 $24.65 145,523
2020-07-17 $25.12 $25.12 $25.09 $25.12 $24.64 155,025
2020-07-16 $25.09 $25.14 $25.09 $25.11 $24.64 160,299
2020-07-15 $25.13 $25.13 $25.10 $25.10 $24.63 232,900
2020-07-14 $25.13 $25.14 $25.09 $25.12 $24.65 142,600
2020-07-13 $25.08 $25.12 $25.06 $25.10 $24.63 194,900
2020-07-10 $25.12 $25.12 $25.06 $25.08 $24.61 231,000
2020-07-09 $25.08 $25.12 $25.08 $25.11 $24.64 139,300
2020-07-08 $25.13 $25.13 $25.08 $25.10 $24.63 241,800
2020-07-07 $25.10 $25.15 $25.08 $25.08 $24.61 653,576
2020-07-06 $25.12 $25.15 $25.10 $25.12 $24.65 151,446
2020-07-02 $25.15 $25.17 $25.09 $25.12 $24.65 485,729
2020-07-01 $25.10 $25.12 $25.09 $25.11 $24.64 213,348
2020-06-30 $25.14 $25.15 $25.13 $25.15 $24.63 242,489
2020-06-29 $25.11 $25.16 $25.11 $25.11 $24.59 185,890
2020-06-26 $25.14 $25.17 $25.11 $25.13 $24.61 201,637
2020-06-25 $25.10 $25.14 $25.07 $25.14 $24.62 866,308
2020-06-24 $25.14 $25.15 $25.09 $25.11 $24.59 275,359
2020-06-23 $25.14 $25.15 $25.11 $25.12 $24.60 144,852
2020-06-22 $25.09 $25.14 $25.09 $25.13 $24.61 136,627
2020-06-19 $25.14 $25.18 $25.11 $25.12 $24.60 99,884
2020-06-18 $25.10 $25.14 $25.09 $25.13 $24.61 455,146
2020-06-17 $25.16 $25.17 $25.10 $25.13 $24.61 140,639
2020-06-16 $25.06 $25.16 $25.06 $25.15 $24.63 144,875
2020-06-15 $25.04 $25.11 $25.01 $25.10 $24.58 103,340
2020-06-12 $25.09 $25.11 $25.07 $25.08 $24.56 122,039
2020-06-11 $25.07 $25.13 $25.07 $25.08 $24.56 190,455
2020-06-10 $25.11 $25.16 $25.10 $25.12 $24.60 165,662
2020-06-09 $25.09 $25.12 $25.09 $25.12 $24.60 121,201
2020-06-08 $25.13 $25.15 $25.08 $25.11 $24.59 293,935
2020-06-05 $25.13 $25.14 $25.10 $25.13 $24.61 735,080
2020-06-04 $25.11 $25.13 $25.09 $25.11 $24.59 146,912
2020-06-03 $25.11 $25.16 $25.09 $25.11 $24.59 321,191
2020-06-02 $25.10 $25.13 $25.10 $25.10 $24.58 135,455
2020-06-01 $25.07 $25.10 $25.06 $25.09 $24.57 258,873
2020-05-29 $25.13 $25.13 $25.11 $25.11 $24.54 156,902
2020-05-28 $25.11 $25.13 $25.09 $25.13 $24.56 154,066
2020-05-27 $25.10 $25.12 $25.07 $25.11 $24.54 257,136
2020-05-26 $25.15 $25.18 $25.10 $25.11 $24.54 167,858
2020-05-22 $25.11 $25.15 $25.08 $25.15 $24.58 134,787
2020-05-21 $25.10 $25.11 $25.08 $25.09 $24.52 272,350
2020-05-20 $25.09 $25.10 $25.07 $25.10 $24.53 146,409
2020-05-19 $25.08 $25.09 $25.04 $25.07 $24.50 152,172
2020-05-18 $25.09 $25.09 $25.03 $25.05 $24.48 128,788
2020-05-15 $25.02 $25.05 $25.01 $25.05 $24.48 145,779
2020-05-14 $25.02 $25.05 $24.98 $25.04 $24.47 403,415
2020-05-13 $25.01 $25.04 $24.99 $25.03 $24.46 249,715
2020-05-12 $24.98 $25.05 $24.96 $25.01 $24.44 318,960
2020-05-11 $24.98 $25.00 $24.97 $24.98 $24.42 118,627
2020-05-08 $25.00 $25.02 $24.97 $24.99 $24.43 259,296
2020-05-07 $25.00 $25.00 $24.95 $24.99 $24.43 160,540
2020-05-06 $25.00 $25.01 $24.95 $24.98 $24.42 187,289
2020-05-05 $24.99 $25.01 $24.95 $24.98 $24.41 205,992
2020-05-04 $24.91 $25.00 $24.91 $24.97 $24.41 242,188
2020-05-01 $24.95 $25.02 $24.89 $24.92 $24.36 358,619
2020-04-30 $25.04 $25.04 $24.97 $25.01 $24.39 263,398
2020-04-29 $24.99 $25.04 $24.97 $25.01 $24.39 241,803
2020-04-28 $24.99 $24.99 $24.95 $24.98 $24.36 328,755
2020-04-27 $24.98 $24.98 $24.90 $24.97 $24.35 262,025
2020-04-24 $24.98 $24.98 $24.91 $24.93 $24.32 344,142
2020-04-23 $24.89 $25.02 $24.89 $24.93 $24.32 207,673
2020-04-22 $24.86 $24.97 $24.85 $24.93 $24.32 220,716
2020-04-21 $24.87 $24.95 $24.86 $24.92 $24.31 258,183
2020-04-20 $24.91 $24.99 $24.91 $24.94 $24.33 212,442
2020-04-17 $24.92 $25.00 $24.92 $25.00 $24.38 186,573
2020-04-16 $24.93 $25.00 $24.86 $24.94 $24.33 300,865
2020-04-15 $24.85 $25.01 $24.80 $24.97 $24.35 311,149
2020-04-14 $24.99 $25.03 $24.90 $24.97 $24.35 795,613
2020-04-13 $24.98 $25.01 $24.78 $24.96 $24.34 307,177
2020-04-09 $24.77 $24.98 $24.77 $24.98 $24.36 329,910
2020-04-08 $24.62 $24.95 $24.56 $24.84 $24.23 352,211
2020-04-07 $24.73 $24.73 $24.56 $24.68 $24.07 235,454
2020-04-06 $24.55 $24.68 $24.55 $24.58 $23.97 158,152
2020-04-03 $24.45 $24.63 $24.44 $24.54 $23.94 191,209
2020-04-02 $24.54 $24.64 $24.39 $24.62 $24.01 613,901
2020-04-01 $24.56 $24.70 $24.51 $24.61 $24.00 361,668
2020-03-31 $24.65 $24.72 $24.43 $24.65 $23.99 243,412
2020-03-30 $24.48 $24.69 $24.47 $24.61 $23.95 637,113
2020-03-27 $24.49 $24.57 $24.33 $24.54 $23.88 440,835
2020-03-26 $24.44 $24.57 $24.31 $24.50 $23.85 627,817
2020-03-25 $24.20 $24.56 $24.13 $24.56 $23.90 701,977
2020-03-24 $23.65 $24.26 $23.65 $24.17 $23.52 296,483
2020-03-23 $23.88 $24.24 $23.47 $23.80 $23.16 941,038
2020-03-20 $22.55 $23.51 $22.15 $23.21 $22.59 630,948
2020-03-19 $23.26 $23.54 $22.70 $22.81 $22.20 362,688
2020-03-18 $23.70 $23.97 $23.26 $23.67 $23.04 594,253
2020-03-17 $23.82 $24.39 $23.81 $23.92 $23.28 642,347
2020-03-16 $24.23 $24.51 $23.89 $24.04 $23.40 394,017
2020-03-13 $24.38 $24.78 $24.37 $24.56 $23.90 325,958
2020-03-12 $24.70 $25.55 $24.29 $24.75 $24.09 755,042
2020-03-11 $24.92 $25.02 $24.79 $24.85 $24.19 225,293
2020-03-10 $24.93 $25.07 $24.90 $24.92 $24.25 353,244
2020-03-09 $25.12 $25.35 $24.94 $25.05 $24.38 375,602
2020-03-06 $25.15 $25.19 $25.07 $25.08 $24.41 423,487
2020-03-05 $25.10 $25.12 $25.09 $25.09 $24.42 182,328
2020-03-04 $25.09 $25.11 $25.08 $25.09 $24.42 254,309
2020-03-03 $25.04 $25.08 $25.03 $25.08 $24.41 302,396
2020-03-02 $25.03 $25.08 $25.02 $25.03 $24.36 189,301
2020-02-28 $25.09 $25.09 $25.04 $25.08 $24.36 457,392
2020-02-27 $25.05 $25.09 $25.03 $25.07 $24.35 177,119
2020-02-26 $25.03 $25.05 $25.03 $25.05 $24.32 134,844
2020-02-25 $25.03 $25.05 $25.03 $25.04 $24.32 166,106
2020-02-24 $25.05 $25.06 $25.03 $25.04 $24.32 163,706
2020-02-21 $25.02 $25.03 $25.01 $25.02 $24.30 104,889
2020-02-20 $25.02 $25.02 $24.99 $25.01 $24.29 136,533
2020-02-19 $25.01 $25.01 $24.98 $25.00 $24.28 131,991
2020-02-18 $25.00 $25.02 $24.99 $24.99 $24.27 151,757
2020-02-14 $25.00 $25.01 $24.98 $25.00 $24.28 329,403
2020-02-13 $25.00 $25.00 $24.98 $24.99 $24.27 202,823
2020-02-12 $24.99 $24.99 $24.98 $24.99 $24.27 167,383
2020-02-11 $24.98 $25.00 $24.97 $24.99 $24.27 184,240
2020-02-10 $24.99 $25.01 $24.98 $24.99 $24.27 184,822
2020-02-07 $24.98 $24.99 $24.98 $24.99 $24.27 250,572
2020-02-06 $24.98 $24.98 $24.94 $24.98 $24.26 251,791
2020-02-05 $24.98 $24.98 $24.96 $24.98 $24.26 198,905
2020-02-04 $24.99 $25.00 $24.94 $24.98 $24.26 241,711
2020-02-03 $25.00 $25.02 $24.99 $25.00 $24.28 255,784
2020-01-31 $25.04 $25.05 $25.03 $25.05 $24.28 165,046
2020-01-30 $25.03 $25.05 $25.00 $25.03 $24.26 324,689
2020-01-29 $25.00 $25.03 $25.00 $25.03 $24.26 223,972
2020-01-28 $25.01 $25.03 $25.01 $25.02 $24.25 167,014
2020-01-27 $25.02 $25.03 $25.01 $25.02 $24.25 201,970
2020-01-24 $25.00 $25.02 $25.00 $25.01 $24.24 148,260
2020-01-23 $25.00 $25.01 $24.99 $25.01 $24.24 188,390
2020-01-22 $25.00 $25.00 $24.99 $25.00 $24.23 567,324
2020-01-21 $24.99 $25.00 $24.98 $24.99 $24.22 176,421
2020-01-17 $24.98 $24.99 $24.97 $24.99 $24.22 328,741
2020-01-16 $24.98 $24.98 $24.96 $24.98 $24.21 317,536
2020-01-15 $24.99 $24.99 $24.95 $24.98 $24.21 2,422,560
2020-01-14 $24.98 $24.99 $24.97 $24.98 $24.21 412,433
2020-01-13 $24.97 $24.98 $24.97 $24.98 $24.21 157,341
2020-01-10 $24.97 $24.98 $24.96 $24.98 $24.21 246,402
2020-01-09 $24.96 $24.97 $24.95 $24.97 $24.20 186,650
2020-01-08 $24.95 $24.97 $24.95 $24.96 $24.19 389,633
2020-01-07 $24.94 $24.98 $24.93 $24.96 $24.19 880,096
2020-01-06 $24.98 $24.98 $24.96 $24.96 $24.19 222,736
2020-01-03 $24.97 $24.97 $24.95 $24.97 $24.20 308,401
2020-01-02 $24.96 $24.97 $24.94 $24.96 $24.19 649,189
2019-12-31 $24.95 $24.96 $24.93 $24.96 $24.19 179,438
2019-12-30 $24.93 $24.95 $24.92 $24.94 $24.17 197,111
2019-12-27 $24.92 $24.94 $24.91 $24.94 $24.17 162,500
2019-12-26 $24.94 $24.94 $24.91 $24.93 $24.15 181,129
2019-12-24 $24.92 $24.92 $24.91 $24.92 $24.15 117,366
2019-12-23 $24.92 $24.93 $24.90 $24.92 $24.15 409,790
2019-12-20 $24.88 $24.91 $24.88 $24.91 $24.14 271,306
2019-12-19 $24.90 $24.92 $24.90 $24.91 $24.14 276,055
2019-12-18 $24.96 $24.96 $24.94 $24.96 $24.14 202,761
2019-12-17 $24.95 $24.96 $24.94 $24.95 $24.13 161,426
2019-12-16 $24.95 $24.98 $24.93 $24.95 $24.13 326,013
2019-12-13 $24.94 $24.96 $24.94 $24.96 $24.14 209,690
2019-12-12 $24.94 $24.96 $24.92 $24.94 $24.12 133,380
2019-12-11 $24.94 $24.94 $24.91 $24.94 $24.12 249,814
2019-12-10 $24.95 $24.96 $24.93 $24.93 $24.11 150,317
2019-12-09 $24.95 $24.95 $24.93 $24.94 $24.12 110,424
2019-12-06 $24.95 $24.95 $24.93 $24.94 $24.12 183,339
2019-12-05 $24.96 $24.96 $24.94 $24.95 $24.13 131,534
2019-12-04 $24.97 $24.97 $24.94 $24.95 $24.13 129,436
2019-12-03 $24.97 $24.97 $24.94 $24.96 $24.14 350,053
2019-12-02 $24.92 $24.95 $24.92 $24.95 $24.13 177,606
2019-11-29 $24.99 $24.99 $24.97 $24.99 $24.11 75,189
2019-11-27 $24.99 $24.99 $24.97 $24.99 $24.11 373,126
2019-11-26 $24.99 $25.00 $24.97 $24.99 $24.11 463,319
2019-11-25 $24.97 $24.98 $24.97 $24.98 $24.10 152,675
2019-11-22 $24.97 $24.99 $24.97 $24.98 $24.10 154,631
2019-11-21 $24.99 $24.99 $24.97 $24.98 $24.10 89,973
2019-11-20 $24.99 $25.00 $24.98 $24.98 $24.10 140,417
2019-11-19 $24.98 $24.99 $24.97 $24.99 $24.11 188,813
2019-11-18 $24.99 $25.00 $24.98 $25.00 $24.12 94,419
2019-11-15 $24.97 $24.98 $24.96 $24.98 $24.10 87,926
2019-11-14 $24.99 $24.99 $24.96 $24.98 $24.10 129,144
2019-11-13 $24.98 $24.98 $24.96 $24.97 $24.09 174,477
2019-11-12 $24.96 $24.96 $24.93 $24.96 $24.08 157,334
2019-11-11 $24.97 $24.97 $24.95 $24.96 $24.08 123,182
2019-11-08 $24.96 $24.96 $24.94 $24.95 $24.07 171,051
2019-11-07 $24.97 $24.98 $24.93 $24.95 $24.07 182,892
2019-11-06 $24.97 $24.98 $24.96 $24.97 $24.09 132,221
2019-11-05 $24.97 $24.97 $24.95 $24.96 $24.08 153,619
2019-11-04 $24.99 $25.01 $24.96 $24.97 $24.09 163,830
2019-11-01 $24.95 $24.98 $24.95 $24.98 $24.10 154,356
2019-10-31 $25.01 $25.04 $25.01 $25.03 $24.10 101,424
2019-10-30 $24.98 $25.02 $24.98 $25.01 $24.08 362,594
2019-10-29 $25.00 $25.00 $24.99 $25.00 $24.07 146,867
2019-10-28 $25.00 $25.00 $24.97 $25.00 $24.07 86,824
2019-10-25 $25.00 $25.01 $24.99 $25.01 $24.08 136,056
2019-10-24 $25.02 $25.02 $25.00 $25.01 $24.08 116,210
2019-10-23 $25.01 $25.01 $24.99 $25.00 $24.07 103,298
2019-10-22 $24.99 $25.00 $24.98 $24.99 $24.06 374,397
2019-10-21 $25.00 $25.00 $24.99 $24.99 $24.06 275,307
2019-10-18 $24.99 $25.00 $24.98 $25.00 $24.07 124,772
2019-10-17 $24.99 $24.99 $24.97 $24.98 $24.05 164,603
2019-10-16 $24.96 $24.98 $24.96 $24.98 $24.05 236,737
2019-10-15 $24.99 $24.99 $24.95 $24.96 $24.03 113,520
2019-10-14 $24.95 $24.98 $24.95 $24.97 $24.04 90,025
2019-10-11 $24.98 $24.98 $24.94 $24.97 $24.04 171,907
2019-10-10 $25.02 $25.02 $24.97 $24.98 $24.05 144,846
2019-10-09 $25.00 $25.02 $24.97 $25.00 $24.07 199,118
2019-10-08 $24.99 $25.01 $24.99 $25.01 $24.08 216,878
2019-10-07 $25.01 $25.01 $24.98 $25.00 $24.07 131,894
2019-10-04 $24.98 $25.02 $24.98 $25.01 $24.08 84,886
2019-10-03 $24.97 $25.02 $24.97 $25.01 $24.08 109,744
2019-10-02 $24.95 $24.98 $24.95 $24.98 $24.05 175,738
2019-10-01 $24.93 $24.97 $24.89 $24.97 $24.04 81,642
2019-09-30 $24.98 $25.00 $24.95 $25.00 $24.02 177,624
2019-09-27 $24.97 $24.97 $24.95 $24.97 $23.99 102,980
2019-09-26 $24.97 $24.97 $24.93 $24.96 $23.98 137,102
2019-09-25 $24.93 $24.98 $24.93 $24.95 $23.97 186,534
2019-09-24 $24.98 $24.98 $24.95 $24.98 $24.00 184,755
2019-09-23 $24.96 $24.97 $24.94 $24.96 $23.98 164,388
2019-09-20 $24.93 $24.95 $24.92 $24.95 $23.97 118,354
2019-09-19 $24.93 $24.93 $24.91 $24.93 $23.95 201,640
2019-09-18 $24.95 $24.95 $24.90 $24.93 $23.95 258,605
2019-09-17 $24.90 $24.92 $24.88 $24.92 $23.94 114,511
2019-09-16 $24.91 $24.91 $24.88 $24.90 $23.92 131,844
2019-09-13 $24.86 $24.90 $24.86 $24.88 $23.90 134,983
2019-09-12 $24.94 $24.94 $24.90 $24.90 $23.92 255,919
2019-09-11 $24.91 $24.93 $24.89 $24.92 $23.94 215,722
2019-09-10 $24.95 $24.95 $24.90 $24.91 $23.93 173,692
2019-09-09 $24.97 $24.97 $24.93 $24.94 $23.96 169,455
2019-09-06 $24.97 $24.97 $24.93 $24.96 $23.98 142,419
2019-09-05 $24.98 $24.98 $24.94 $24.95 $23.97 244,548
2019-09-04 $24.99 $25.00 $24.97 $25.00 $24.01 248,640
2019-09-03 $24.97 $24.98 $24.94 $24.97 $23.99 149,727
2019-08-30 $24.99 $25.02 $24.98 $25.02 $23.98 136,386
2019-08-29 $25.02 $25.02 $24.97 $25.01 $23.97 176,960
2019-08-28 $25.02 $25.03 $24.99 $24.99 $23.95 99,578
2019-08-27 $25.01 $25.01 $24.97 $25.00 $23.96 150,308
2019-08-26 $25.01 $25.01 $24.98 $25.00 $23.96 106,234
2019-08-23 $24.99 $25.01 $24.95 $24.99 $23.95 188,710
2019-08-22 $24.99 $24.99 $24.95 $24.98 $23.94 97,094
2019-08-21 $24.99 $25.00 $24.95 $24.98 $23.94 170,371
2019-08-20 $24.98 $25.00 $24.96 $24.99 $23.95 142,138
2019-08-19 $24.99 $24.99 $24.95 $24.96 $23.92 195,165
2019-08-16 $24.96 $24.98 $24.95 $24.98 $23.94 109,869
2019-08-15 $24.92 $24.98 $24.92 $24.98 $23.94 131,024
2019-08-14 $24.94 $24.94 $24.91 $24.93 $23.90 142,713
2019-08-13 $24.95 $24.95 $24.91 $24.93 $23.90 178,436
2019-08-12 $24.94 $24.95 $24.92 $24.94 $23.91 121,800
2019-08-09 $24.94 $24.96 $24.92 $24.93 $23.90 195,127
2019-08-08 $24.93 $24.95 $24.92 $24.93 $23.90 121,166
2019-08-07 $24.95 $24.96 $24.92 $24.94 $23.91 202,925
2019-08-06 $24.94 $24.94 $24.92 $24.93 $23.90 378,123
2019-08-05 $24.95 $24.95 $24.90 $24.93 $23.90 149,287
2019-08-02 $24.90 $24.91 $24.88 $24.89 $23.86 151,874
2019-08-01 $24.84 $24.93 $24.82 $24.90 $23.87 152,863
2019-07-31 $24.91 $24.94 $24.88 $24.90 $23.82 198,254
2019-07-30 $24.91 $24.91 $24.89 $24.91 $23.83 121,899
2019-07-29 $24.88 $24.90 $24.88 $24.90 $23.82 100,204
2019-07-26 $24.92 $24.92 $24.88 $24.89 $23.80 232,318
2019-07-25 $24.88 $24.90 $24.88 $24.90 $23.82 287,472
2019-07-24 $24.92 $24.92 $24.90 $24.91 $23.83 129,099
2019-07-23 $24.90 $24.90 $24.89 $24.90 $23.82 143,142
2019-07-22 $24.91 $24.91 $24.89 $24.90 $23.82 159,940
2019-07-19 $24.89 $24.92 $24.88 $24.91 $23.83 163,116
2019-07-18 $24.89 $24.92 $24.87 $24.92 $23.83 196,592
2019-07-17 $24.86 $24.89 $24.85 $24.88 $23.80 190,357
2019-07-16 $24.88 $24.88 $24.84 $24.87 $23.79 142,231
2019-07-15 $24.89 $24.89 $24.85 $24.87 $23.79 143,634
2019-07-12 $24.83 $24.87 $24.83 $24.87 $23.79 171,456
2019-07-11 $24.87 $24.88 $24.84 $24.84 $23.76 165,043
2019-07-10 $24.83 $24.86 $24.82 $24.86 $23.78 128,836
2019-07-09 $24.85 $24.85 $24.81 $24.82 $23.74 125,528
2019-07-08 $24.85 $24.85 $24.83 $24.84 $23.76 124,645
2019-07-05 $24.86 $24.89 $24.83 $24.85 $23.77 172,232
2019-07-03 $24.89 $24.92 $24.88 $24.89 $23.81 90,900
2019-07-02 $24.89 $24.89 $24.84 $24.87 $23.79 100,486
2019-07-01 $24.88 $24.88 $24.84 $24.86 $23.78 119,138
2019-06-28 $24.93 $24.94 $24.90 $24.93 $23.79 134,559
2019-06-27 $24.90 $24.93 $24.89 $24.93 $23.79 100,360
2019-06-26 $24.90 $24.91 $24.89 $24.91 $23.77 161,042
2019-06-25 $24.95 $24.95 $24.90 $24.92 $23.78 204,796
2019-06-24 $24.90 $24.93 $24.89 $24.93 $23.79 129,252
2019-06-21 $24.91 $24.91 $24.89 $24.91 $23.77 130,326
2019-06-20 $24.93 $24.95 $24.90 $24.93 $23.79 177,423
2019-06-19 $24.85 $24.91 $24.82 $24.90 $23.76 176,778
2019-06-18 $24.87 $24.87 $24.84 $24.85 $23.71 145,819
2019-06-17 $24.84 $24.84 $24.83 $24.84 $23.70 107,033
2019-06-14 $24.85 $24.85 $24.81 $24.84 $23.70 147,092
2019-06-13 $24.82 $24.86 $24.81 $24.84 $23.70 215,216
2019-06-12 $24.80 $24.81 $24.80 $24.81 $23.68 90,925
2019-06-11 $24.82 $24.82 $24.78 $24.79 $23.66 82,270
2019-06-10 $24.83 $24.83 $24.80 $24.81 $23.68 98,482
2019-06-07 $24.83 $24.85 $24.81 $24.83 $23.69 99,702
2019-06-06 $24.81 $24.84 $24.80 $24.81 $23.68 212,973
2019-06-05 $24.81 $24.86 $24.80 $24.81 $23.68 247,800
2019-06-04 $24.82 $24.83 $24.77 $24.80 $23.67 250,397
2019-06-03 $24.77 $24.81 $24.76 $24.80 $23.67 120,336
2019-05-31 $24.79 $24.81 $24.78 $24.81 $23.62 119,291
2019-05-30 $24.76 $24.77 $24.74 $24.77 $23.58 84,577
2019-05-29 $24.76 $24.76 $24.74 $24.74 $23.55 167,004
2019-05-28 $24.75 $24.76 $24.72 $24.74 $23.55 111,856
2019-05-24 $24.74 $24.74 $24.71 $24.73 $23.54 108,618
2019-05-23 $24.72 $24.74 $24.70 $24.73 $23.54 175,658
2019-05-22 $24.68 $24.70 $24.68 $24.70 $23.52 113,711
2019-05-21 $24.69 $24.71 $24.67 $24.69 $23.51 119,413
2019-05-20 $24.74 $24.74 $24.70 $24.70 $23.52 108,822
2019-05-17 $24.75 $24.75 $24.71 $24.72 $23.53 173,245
2019-05-16 $24.72 $24.72 $24.69 $24.71 $23.52 173,569
2019-05-15 $24.74 $24.74 $24.71 $24.73 $23.54 157,819
2019-05-14 $24.72 $24.72 $24.69 $24.71 $23.52 95,356
2019-05-13 $24.72 $24.72 $24.69 $24.71 $23.52 91,181
2019-05-10 $24.69 $24.70 $24.68 $24.69 $23.51 93,302
2019-05-09 $24.69 $24.69 $24.68 $24.69 $23.51 112,884
2019-05-08 $24.69 $24.70 $24.68 $24.68 $23.50 202,309
2019-05-07 $24.68 $24.69 $24.68 $24.69 $23.51 189,120
2019-05-06 $24.68 $24.68 $24.66 $24.68 $23.50 101,496
2019-05-03 $24.66 $24.66 $24.64 $24.66 $23.48 101,459
2019-05-02 $24.67 $24.67 $24.64 $24.65 $23.47 123,889
2019-05-01 $24.68 $24.71 $24.67 $24.68 $23.50 176,777
2019-04-30 $24.72 $24.74 $24.70 $24.74 $23.50 123,674
2019-04-29 $24.72 $24.72 $24.70 $24.72 $23.48 141,945
2019-04-26 $24.72 $24.73 $24.70 $24.72 $23.48 144,305
2019-04-25 $24.69 $24.70 $24.67 $24.69 $23.45 153,892
2019-04-24 $24.68 $24.69 $24.67 $24.69 $23.45 318,072
2019-04-23 $24.67 $24.68 $24.63 $24.68 $23.44 234,872
2019-04-22 $24.67 $24.67 $24.63 $24.67 $23.43 152,445
2019-04-18 $24.66 $24.67 $24.62 $24.66 $23.42 428,326
2019-04-17 $24.65 $24.66 $24.64 $24.65 $23.41 117,154
2019-04-16 $24.65 $24.66 $24.62 $24.65 $23.41 694,917
2019-04-15 $24.66 $24.66 $24.65 $24.66 $23.42 124,841
2019-04-12 $24.67 $24.68 $24.65 $24.67 $23.43 140,786
2019-04-11 $24.69 $24.69 $24.66 $24.68 $23.44 160,007
2019-04-10 $24.67 $24.69 $24.67 $24.68 $23.44 148,548
2019-04-09 $24.67 $24.68 $24.66 $24.67 $23.43 153,605
2019-04-08 $24.68 $24.68 $24.66 $24.67 $23.43 102,024
2019-04-05 $24.67 $24.67 $24.64 $24.66 $23.42 168,324
2019-04-04 $24.67 $24.67 $24.65 $24.67 $23.43 129,940
2019-04-03 $24.66 $24.66 $24.64 $24.65 $23.41 236,013
2019-04-02 $24.68 $24.68 $24.66 $24.67 $23.43 154,034
2019-04-01 $24.67 $24.67 $24.64 $24.66 $23.42 218,949
2019-03-29 $24.74 $24.74 $24.72 $24.72 $23.42 127,267
2019-03-28 $24.76 $24.77 $24.73 $24.75 $23.45 161,704
2019-03-27 $24.76 $24.77 $24.74 $24.76 $23.46 202,702
2019-03-26 $24.74 $24.75 $24.71 $24.74 $23.44 197,107
2019-03-25 $24.73 $24.74 $24.71 $24.74 $23.44 169,333
2019-03-22 $24.66 $24.71 $24.66 $24.71 $23.41 171,147
2019-03-21 $24.69 $24.69 $24.63 $24.64 $23.35 234,977
2019-03-20 $24.64 $24.67 $24.61 $24.66 $23.37 290,707
2019-03-19 $24.63 $24.63 $24.61 $24.63 $23.34 203,579
2019-03-18 $24.63 $24.65 $24.62 $24.63 $23.34 270,606
2019-03-15 $24.63 $24.64 $24.60 $24.63 $23.34 205,865
2019-03-14 $24.63 $24.63 $24.60 $24.61 $23.32 403,024
2019-03-13 $24.61 $24.62 $24.57 $24.62 $23.33 209,878
2019-03-12 $24.58 $24.61 $24.57 $24.61 $23.32 317,067
2019-03-11 $24.59 $24.60 $24.57 $24.59 $23.30 135,251
2019-03-08 $24.57 $24.61 $24.56 $24.60 $23.31 202,594
2019-03-07 $24.58 $24.60 $24.54 $24.58 $23.29 259,708
2019-03-06 $24.55 $24.56 $24.51 $24.55 $23.26 173,552
2019-03-05 $24.56 $24.56 $24.51 $24.53 $23.24 189,941
2019-03-04 $24.54 $24.54 $24.50 $24.53 $23.24 150,646
2019-03-01 $24.55 $24.55 $24.49 $24.52 $23.24 170,135
2019-02-28 $24.60 $24.60 $24.56 $24.58 $23.24 222,636
2019-02-27 $24.61 $24.61 $24.57 $24.58 $23.24 221,404
2019-02-26 $24.62 $24.62 $24.57 $24.59 $23.25 210,774
2019-02-25 $24.58 $24.58 $24.56 $24.57 $23.23 301,006
2019-02-22 $24.57 $24.58 $24.55 $24.58 $23.24 205,697
2019-02-21 $24.55 $24.56 $24.52 $24.55 $23.21 173,110
2019-02-20 $24.57 $24.57 $24.53 $24.55 $23.21 198,286
2019-02-19 $24.61 $24.61 $24.53 $24.55 $23.21 198,839
2019-02-15 $24.55 $24.55 $24.51 $24.55 $23.21 213,799
2019-02-14 $24.52 $24.56 $24.52 $24.54 $23.20 232,294
2019-02-13 $24.52 $24.52 $24.50 $24.52 $23.18 176,959
2019-02-12 $24.53 $24.54 $24.51 $24.54 $23.20 271,635
2019-02-11 $24.54 $24.54 $24.52 $24.53 $23.19 324,517
2019-02-08 $24.54 $24.56 $24.53 $24.54 $23.20 220,313
2019-02-07 $24.53 $24.54 $24.52 $24.53 $23.19 209,945
2019-02-06 $24.54 $24.54 $24.50 $24.51 $23.17 476,837
2019-02-05 $24.52 $24.52 $24.47 $24.52 $23.18 309,612
2019-02-04 $24.50 $24.52 $24.49 $24.50 $23.16 288,600
2019-02-01 $24.54 $24.54 $24.48 $24.50 $23.16 243,168
2019-01-31 $24.58 $24.58 $24.55 $24.58 $23.18 396,239
2019-01-30 $24.51 $24.54 $24.48 $24.53 $23.13 228,392
2019-01-29 $24.50 $24.50 $24.48 $24.49 $23.10 167,770
2019-01-28 $24.47 $24.48 $24.45 $24.48 $23.09 160,350
2019-01-25 $24.49 $24.49 $24.45 $24.47 $23.08 244,884
2019-01-24 $24.44 $24.48 $24.43 $24.48 $23.09 267,795
2019-01-23 $24.45 $24.45 $24.40 $24.44 $23.05 270,071
2019-01-22 $24.46 $24.48 $24.40 $24.43 $23.04 221,057
2019-01-18 $24.43 $24.43 $24.40 $24.41 $23.02 162,356
2019-01-17 $24.40 $24.46 $24.38 $24.41 $23.02 377,594
2019-01-16 $24.40 $24.40 $24.36 $24.39 $23.00 244,073
2019-01-15 $24.38 $24.42 $24.37 $24.41 $23.02 715,925
2019-01-14 $24.39 $24.40 $24.35 $24.40 $23.01 492,276
2019-01-11 $24.38 $24.39 $24.35 $24.36 $22.97 119,170
2019-01-10 $24.39 $24.39 $24.33 $24.36 $22.97 128,664
2019-01-09 $24.35 $24.53 $24.30 $24.35 $22.96 224,106
2019-01-08 $24.33 $24.34 $24.30 $24.32 $22.94 916,032
2019-01-07 $24.39 $24.39 $24.31 $24.32 $22.94 249,101
2019-01-04 $24.38 $24.39 $24.33 $24.36 $22.97 123,537
2019-01-03 $24.35 $24.40 $24.34 $24.40 $23.01 282,531
2019-01-02 $24.40 $24.40 $24.31 $24.36 $22.97 262,683
2018-12-31 $24.34 $24.36 $24.32 $24.36 $22.97 230,355
2018-12-28 $24.28 $24.33 $24.27 $24.33 $22.95 260,971
2018-12-27 $24.25 $24.31 $24.24 $24.29 $22.91 263,282
2018-12-26 $24.27 $24.31 $24.24 $24.25 $22.87 162,683
2018-12-24 $24.23 $24.29 $24.23 $24.28 $22.90 143,000
2018-12-21 $24.23 $24.28 $24.22 $24.23 $22.85 355,546
2018-12-20 $24.27 $24.27 $24.19 $24.21 $22.83 269,775
2018-12-19 $24.27 $24.27 $24.23 $24.26 $22.88 154,183
2018-12-18 $24.26 $24.30 $24.20 $24.26 $22.88 302,841
2018-12-17 $24.26 $24.29 $24.25 $24.28 $22.85 165,666
2018-12-14 $24.25 $24.26 $24.21 $24.24 $22.82 186,817
2018-12-13 $24.22 $24.24 $24.19 $24.23 $22.81 250,314
2018-12-12 $24.21 $24.22 $24.19 $24.19 $22.77 161,438
2018-12-11 $24.19 $24.20 $24.19 $24.20 $22.78 154,159
2018-12-10 $24.22 $24.26 $24.19 $24.21 $22.79 260,886
2018-12-07 $24.20 $24.22 $24.18 $24.20 $22.78 149,513
2018-12-06 $24.23 $24.23 $24.20 $24.20 $22.78 266,929
2018-12-04 $24.16 $24.21 $24.16 $24.20 $22.78 252,535
2018-12-03 $24.19 $24.21 $24.16 $24.16 $22.74 138,592
2018-11-30 $24.26 $24.26 $24.21 $24.24 $22.76 158,629
2018-11-29 $24.26 $24.26 $24.23 $24.25 $22.77 101,859
2018-11-28 $24.25 $24.25 $24.21 $24.23 $22.75 143,231
2018-11-27 $24.24 $24.24 $24.22 $24.24 $22.76 162,309
2018-11-26 $24.24 $24.26 $24.24 $24.25 $22.77 105,393
2018-11-23 $24.26 $24.27 $24.24 $24.26 $22.78 27,057
2018-11-21 $24.21 $24.25 $24.20 $24.23 $22.75 147,207
2018-11-20 $24.26 $24.26 $24.18 $24.23 $22.75 225,477
2018-11-19 $24.23 $24.25 $24.23 $24.25 $22.77 142,322
2018-11-16 $24.23 $24.24 $24.18 $24.24 $22.76 144,752
2018-11-15 $24.21 $24.23 $24.21 $24.22 $22.74 504,396
2018-11-14 $24.22 $24.24 $24.18 $24.21 $22.73 204,056
2018-11-13 $24.21 $24.23 $24.20 $24.21 $22.73 84,337
2018-11-12 $24.24 $24.24 $24.19 $24.22 $22.74 215,759
2018-11-09 $24.21 $24.23 $24.19 $24.22 $22.74 127,065
2018-11-08 $24.21 $24.21 $24.19 $24.21 $22.73 198,518
2018-11-07 $24.21 $24.24 $24.18 $24.20 $22.72 212,351
2018-11-06 $24.21 $24.22 $24.19 $24.21 $22.73 104,062
2018-11-05 $24.23 $24.23 $24.20 $24.21 $22.73 122,658
2018-11-02 $24.25 $24.25 $24.20 $24.22 $22.74 234,760
2018-11-01 $24.25 $24.26 $24.22 $24.25 $22.77 87,927
2018-10-31 $24.30 $24.30 $24.28 $24.29 $22.75 99,043
2018-10-30 $24.31 $24.31 $24.29 $24.30 $22.77 125,572
2018-10-29 $24.30 $24.34 $24.29 $24.29 $22.76 205,274
2018-10-26 $24.28 $24.35 $24.28 $24.31 $22.78 142,724
2018-10-25 $24.30 $24.32 $24.25 $24.28 $22.75 110,427
2018-10-24 $24.30 $24.30 $24.25 $24.30 $22.77 260,923
2018-10-23 $24.26 $24.28 $24.25 $24.26 $22.73 188,452
2018-10-22 $24.25 $24.27 $24.24 $24.24 $22.71 143,903
2018-10-19 $24.27 $24.28 $24.22 $24.26 $22.73 111,352
2018-10-18 $24.24 $24.31 $24.24 $24.25 $22.72 248,862
2018-10-17 $24.26 $24.29 $24.25 $24.25 $22.72 168,419
2018-10-16 $24.29 $24.29 $24.26 $24.27 $22.74 462,927
2018-10-15 $24.29 $24.29 $24.27 $24.27 $22.74 107,509
2018-10-12 $24.29 $24.33 $24.25 $24.29 $22.76 247,936
2018-10-11 $24.31 $24.31 $24.25 $24.27 $22.74 105,616
2018-10-10 $24.27 $24.32 $24.24 $24.28 $22.75 170,599
2018-10-09 $24.34 $24.34 $24.23 $24.26 $22.73 69,880
2018-10-08 $24.26 $24.27 $24.24 $24.27 $22.74 86,380
2018-10-05 $24.26 $24.26 $24.22 $24.26 $22.73 183,094
2018-10-04 $24.30 $24.30 $24.24 $24.26 $22.73 150,900
2018-10-03 $24.32 $24.33 $24.27 $24.29 $22.76 229,655
2018-10-02 $24.32 $24.33 $24.30 $24.31 $22.78 399,649
2018-10-01 $24.33 $24.35 $24.29 $24.31 $22.78 167,683
2018-09-28 $24.33 $24.36 $24.32 $24.36 $22.77 148,650
2018-09-27 $24.35 $24.37 $24.31 $24.34 $22.75 235,170
2018-09-26 $24.34 $24.38 $24.31 $24.34 $22.75 174,616
2018-09-25 $24.34 $24.39 $24.32 $24.33 $22.75 128,495
2018-09-24 $24.34 $24.35 $24.32 $24.34 $22.75 128,748
2018-09-21 $24.34 $24.34 $24.31 $24.34 $22.75 100,173
2018-09-20 $24.32 $24.35 $24.30 $24.33 $22.75 282,384
2018-09-19 $24.35 $24.35 $24.31 $24.33 $22.75 246,656
2018-09-18 $24.37 $24.37 $24.31 $24.33 $22.75 166,580
2018-09-17 $24.34 $24.36 $24.31 $24.34 $22.75 113,775
2018-09-14 $24.35 $24.39 $24.31 $24.33 $22.75 165,720
2018-09-13 $24.34 $24.40 $24.32 $24.34 $22.75 228,753
2018-09-12 $24.35 $24.38 $24.31 $24.32 $22.74 187,981
2018-09-11 $24.36 $24.37 $24.33 $24.34 $22.75 151,497
2018-09-10 $24.36 $24.37 $24.34 $24.35 $22.76 137,256
2018-09-07 $24.35 $24.39 $24.32 $24.35 $22.76 125,376
2018-09-06 $24.36 $24.43 $24.36 $24.38 $22.79 152,975
2018-09-05 $24.37 $24.43 $24.34 $24.37 $22.78 161,539
2018-09-04 $24.38 $24.39 $24.35 $24.36 $22.77 106,929
2018-08-31 $24.45 $24.48 $24.41 $24.44 $22.80 63,259
2018-08-30 $24.39 $24.44 $24.39 $24.42 $22.78 131,445
2018-08-29 $24.42 $24.42 $24.38 $24.39 $22.75 197,573
2018-08-28 $24.43 $24.48 $24.39 $24.41 $22.77 126,394
2018-08-27 $24.42 $24.43 $24.40 $24.43 $22.79 224,845
2018-08-24 $24.42 $24.42 $24.40 $24.42 $22.78 87,788
2018-08-23 $24.44 $24.44 $24.40 $24.43 $22.79 185,147
2018-08-22 $24.45 $24.46 $24.40 $24.41 $22.77 131,371
2018-08-21 $24.45 $24.45 $24.39 $24.42 $22.78 141,356
2018-08-20 $24.44 $24.44 $24.41 $24.43 $22.79 108,566
2018-08-17 $24.42 $24.42 $24.38 $24.41 $22.77 72,033
2018-08-16 $24.42 $24.42 $24.37 $24.40 $22.76 111,115
2018-08-15 $24.40 $24.42 $24.36 $24.41 $22.77 108,273
2018-08-14 $24.37 $24.41 $24.37 $24.38 $22.74 155,151
2018-08-13 $24.41 $24.41 $24.38 $24.39 $22.75 136,601
2018-08-10 $24.38 $24.43 $24.36 $24.36 $22.72 131,953
2018-08-09 $24.34 $24.39 $24.34 $24.37 $22.73 153,766
2018-08-08 $24.37 $24.38 $24.33 $24.36 $22.72 87,756
2018-08-07 $24.37 $24.37 $24.34 $24.36 $22.72 65,722
2018-08-06 $24.34 $24.38 $24.33 $24.37 $22.73 50,863
2018-08-03 $24.35 $24.36 $24.32 $24.36 $22.72 58,264
2018-08-02 $24.31 $24.34 $24.30 $24.34 $22.70 78,853
2018-08-01 $24.30 $24.33 $24.28 $24.28 $22.65 128,167
2018-07-31 $24.36 $24.37 $24.33 $24.36 $22.67 80,054
2018-07-30 $24.33 $24.37 $24.33 $24.34 $22.65 99,406
2018-07-27 $24.34 $24.37 $24.32 $24.37 $22.68 100,088
2018-07-26 $24.37 $24.37 $24.31 $24.35 $22.66 96,800
2018-07-25 $24.32 $24.36 $24.32 $24.32 $22.64 144,523
2018-07-24 $24.32 $24.37 $24.31 $24.34 $22.65 350,215
2018-07-23 $24.37 $24.37 $24.33 $24.33 $22.65 77,475
2018-07-20 $24.34 $24.37 $24.33 $24.37 $22.68 187,709
2018-07-19 $24.35 $24.39 $24.32 $24.37 $22.68 127,836
2018-07-18 $24.35 $24.36 $24.31 $24.33 $22.65 175,122
2018-07-17 $24.35 $24.35 $24.34 $24.35 $22.66 146,793
2018-07-16 $24.34 $24.35 $24.33 $24.34 $22.65 82,305
2018-07-13 $24.34 $24.36 $24.32 $24.36 $22.67 117,632
2018-07-12 $24.32 $24.34 $24.31 $24.34 $22.65 127,113
2018-07-11 $24.32 $24.33 $24.30 $24.32 $22.64 93,092
2018-07-10 $24.33 $24.33 $24.31 $24.33 $22.65 196,696
2018-07-09 $24.33 $24.33 $24.31 $24.33 $22.65 74,400
2018-07-06 $24.31 $24.33 $24.28 $24.31 $22.63 82,063
2018-07-05 $24.34 $24.34 $24.30 $24.31 $22.63 241,743
2018-07-03 $24.32 $24.34 $24.30 $24.34 $22.65 69,648
2018-07-02 $24.33 $24.33 $24.29 $24.31 $22.63 107,431
2018-06-29 $24.38 $24.38 $24.34 $24.37 $22.63 118,133
2018-06-28 $24.35 $24.39 $24.35 $24.37 $22.63 137,541
2018-06-27 $24.38 $24.39 $24.34 $24.38 $22.64 99,989
2018-06-26 $24.35 $24.36 $24.31 $24.36 $22.62 101,844
2018-06-25 $24.32 $24.36 $24.32 $24.34 $22.60 83,972
2018-06-22 $24.35 $24.35 $24.30 $24.33 $22.60 197,366
2018-06-21 $24.35 $24.37 $24.33 $24.34 $22.60 75,036
2018-06-20 $24.36 $24.36 $24.32 $24.33 $22.60 204,004
2018-06-19 $24.35 $24.35 $24.33 $24.35 $22.61 113,782
2018-06-18 $24.36 $24.36 $24.30 $24.31 $22.58 121,078
2018-06-15 $24.38 $24.38 $24.32 $24.34 $22.60 123,036
2018-06-14 $24.33 $24.34 $24.30 $24.33 $22.60 132,387
2018-06-13 $24.30 $24.34 $24.29 $24.32 $22.59 94,362
2018-06-12 $24.35 $24.35 $24.31 $24.32 $22.59 72,371
2018-06-11 $24.36 $24.36 $24.31 $24.33 $22.60 58,899
2018-06-08 $24.34 $24.40 $24.34 $24.35 $22.61 58,471
2018-06-07 $24.35 $24.42 $24.31 $24.36 $22.62 71,572
2018-06-06 $24.34 $24.39 $24.31 $24.33 $22.60 131,337
2018-06-05 $24.34 $24.35 $24.31 $24.34 $22.60 148,368
2018-06-04 $24.38 $24.38 $24.33 $24.34 $22.60 83,062
2018-06-01 $24.41 $24.41 $24.32 $24.36 $22.62 98,373
2018-05-31 $24.44 $24.50 $24.42 $24.45 $22.66 147,731
2018-05-30 $24.55 $24.55 $24.44 $24.45 $22.66 135,486
2018-05-29 $24.43 $24.52 $24.42 $24.50 $22.70 107,452
2018-05-25 $24.48 $24.48 $24.36 $24.42 $22.63 104,355
2018-05-24 $24.36 $24.39 $24.35 $24.39 $22.60 81,141
2018-05-23 $24.31 $24.38 $24.30 $24.36 $22.57 121,996
2018-05-22 $24.35 $24.38 $24.30 $24.33 $22.54 92,327
2018-05-21 $24.35 $24.36 $24.30 $24.32 $22.54 141,923
2018-05-18 $24.32 $24.35 $24.30 $24.33 $22.54 99,332
2018-05-17 $24.32 $24.36 $24.27 $24.29 $22.51 106,626
2018-05-16 $24.29 $24.31 $24.27 $24.28 $22.50 123,109
2018-05-15 $24.30 $24.33 $24.28 $24.29 $22.51 141,579
2018-05-14 $24.35 $24.35 $24.31 $24.33 $22.54 77,037
2018-05-11 $24.29 $24.34 $24.29 $24.34 $22.55 102,631
2018-05-10 $24.34 $24.35 $24.29 $24.33 $22.54 92,660
2018-05-09 $24.36 $24.36 $24.28 $24.32 $22.54 198,878
2018-05-08 $24.32 $24.35 $24.32 $24.33 $22.54 76,600
2018-05-07 $24.34 $24.34 $24.30 $24.33 $22.54 107,941
2018-05-04 $24.32 $24.34 $24.31 $24.33 $22.54 84,183
2018-05-03 $24.31 $24.37 $24.30 $24.34 $22.55 77,722
2018-05-02 $24.29 $24.33 $24.29 $24.31 $22.53 76,852
2018-05-01 $24.35 $24.35 $24.28 $24.31 $22.53 172,337
2018-04-30 $24.39 $24.39 $24.34 $24.38 $22.54 201,156
2018-04-27 $24.38 $24.39 $24.34 $24.39 $22.55 103,490
2018-04-26 $24.35 $24.39 $24.35 $24.38 $22.54 98,639
2018-04-25 $24.35 $24.36 $24.34 $24.36 $22.52 92,302
2018-04-24 $24.35 $24.36 $24.30 $24.36 $22.52 117,398
2018-04-23 $24.36 $24.36 $24.32 $24.36 $22.52 108,595
2018-04-20 $24.38 $24.38 $24.34 $24.36 $22.52 92,209
2018-04-19 $24.38 $24.38 $24.36 $24.38 $22.54 44,657
2018-04-18 $24.40 $24.40 $24.38 $24.39 $22.55 54,972
2018-04-17 $24.38 $24.42 $24.37 $24.42 $22.58 133,775
2018-04-16 $24.41 $24.42 $24.39 $24.41 $22.57 52,938
2018-04-13 $24.41 $24.42 $24.40 $24.42 $22.58 46,784
2018-04-12 $24.48 $24.48 $24.41 $24.42 $22.58 80,703
2018-04-11 $24.47 $24.49 $24.41 $24.45 $22.61 105,954
2018-04-10 $24.44 $24.50 $24.41 $24.44 $22.60 112,836
2018-04-09 $24.41 $24.49 $24.41 $24.45 $22.61 147,786
2018-04-06 $24.46 $24.46 $24.38 $24.44 $22.60 180,890
2018-04-05 $24.41 $24.45 $24.36 $24.40 $22.56 119,440
2018-04-04 $24.42 $24.42 $24.36 $24.38 $22.54 81,059
2018-04-03 $24.42 $24.46 $24.36 $24.37 $22.53 235,796
2018-04-02 $24.40 $24.46 $24.38 $24.40 $22.56 111,327
2018-03-29 $24.45 $24.50 $24.45 $24.47 $22.58 119,621
2018-03-28 $24.46 $24.46 $24.41 $24.44 $22.55 132,117
2018-03-27 $24.41 $24.45 $24.40 $24.44 $22.55 108,944
2018-03-26 $24.41 $24.41 $24.38 $24.39 $22.50 113,504
2018-03-23 $24.41 $24.42 $24.38 $24.41 $22.52 90,327
2018-03-22 $24.41 $24.42 $24.36 $24.40 $22.51 158,204
2018-03-21 $24.37 $24.40 $24.33 $24.39 $22.50 66,427
2018-03-20 $24.39 $24.39 $24.35 $24.38 $22.50 107,101
2018-03-19 $24.38 $24.40 $24.37 $24.40 $22.51 101,949
2018-03-16 $24.40 $24.42 $24.40 $24.42 $22.53 127,321
2018-03-15 $24.43 $24.43 $24.40 $24.41 $22.52 92,212
2018-03-14 $24.41 $24.44 $24.38 $24.43 $22.54 81,838
2018-03-13 $24.38 $24.44 $24.38 $24.43 $22.54 94,875
2018-03-12 $24.43 $24.43 $24.40 $24.43 $22.54 89,312
2018-03-09 $24.39 $24.43 $24.39 $24.43 $22.54 120,797
2018-03-08 $24.45 $24.45 $24.37 $24.44 $22.55 88,446
2018-03-07 $24.45 $24.47 $24.40 $24.44 $22.55 103,315
2018-03-06 $24.39 $24.48 $24.39 $24.44 $22.55 281,972
2018-03-05 $24.41 $24.50 $24.41 $24.44 $22.55 174,502
2018-03-02 $24.49 $24.49 $24.39 $24.43 $22.54 207,745
2018-03-01 $24.47 $24.49 $24.41 $24.47 $22.58 106,555
2018-02-28 $24.49 $24.52 $24.47 $24.49 $22.55 159,489
2018-02-27 $24.50 $24.54 $24.47 $24.49 $22.55 161,540
2018-02-26 $24.53 $24.54 $24.51 $24.53 $22.59 150,066
2018-02-23 $24.50 $24.53 $24.47 $24.51 $22.57 89,072
2018-02-22 $24.51 $24.51 $24.46 $24.50 $22.56 73,230
2018-02-21 $24.52 $24.52 $24.45 $24.48 $22.54 285,814
2018-02-20 $24.55 $24.55 $24.45 $24.49 $22.55 146,985
2018-02-16 $24.53 $24.53 $24.45 $24.51 $22.57 101,820
2018-02-15 $24.49 $24.52 $24.44 $24.50 $22.55 66,921
2018-02-14 $24.50 $24.51 $24.44 $24.49 $22.55 91,365
2018-02-13 $24.59 $24.59 $24.50 $24.54 $22.60 205,808
2018-02-12 $24.60 $24.66 $24.54 $24.55 $22.60 168,978
2018-02-09 $24.55 $24.64 $24.55 $24.60 $22.65 114,872
2018-02-08 $24.62 $24.62 $24.57 $24.61 $22.66 187,566
2018-02-07 $24.64 $24.66 $24.60 $24.61 $22.66 126,399
2018-02-06 $24.65 $24.69 $24.59 $24.61 $22.66 104,306
2018-02-05 $24.56 $24.69 $24.56 $24.67 $22.71 125,616
2018-02-02 $24.60 $24.61 $24.55 $24.61 $22.66 115,703
2018-02-01 $24.65 $24.65 $24.56 $24.59 $22.64 209,727
2018-01-31 $24.71 $24.71 $24.63 $24.67 $22.67 151,463
2018-01-30 $24.70 $24.70 $24.67 $24.69 $22.69 123,612
2018-01-29 $24.69 $24.70 $24.63 $24.70 $22.70 158,048
2018-01-26 $24.70 $24.70 $24.65 $24.68 $22.68 118,061
2018-01-25 $24.72 $24.74 $24.65 $24.74 $22.73 561,890
2018-01-24 $24.73 $24.73 $24.69 $24.72 $22.72 117,227
2018-01-23 $24.71 $24.74 $24.70 $24.72 $22.72 1,455,282
2018-01-22 $24.72 $24.72 $24.68 $24.69 $22.69 157,256
2018-01-19 $24.69 $24.73 $24.69 $24.71 $22.70 111,780
2018-01-18 $24.73 $24.74 $24.68 $24.71 $22.71 125,608
2018-01-17 $24.75 $24.76 $24.72 $24.73 $22.72 225,814
2018-01-16 $24.78 $24.78 $24.71 $24.76 $22.75 114,483
2018-01-12 $24.76 $24.76 $24.70 $24.75 $22.74 87,219
2018-01-11 $24.79 $24.82 $24.74 $24.79 $22.78 166,695
2018-01-10 $24.78 $24.78 $24.72 $24.78 $22.77 116,217
2018-01-09 $24.79 $24.82 $24.72 $24.77 $22.76 147,480
2018-01-08 $24.81 $24.81 $24.74 $24.79 $22.78 91,764
2018-01-05 $24.80 $24.82 $24.75 $24.77 $22.76 73,632
2018-01-04 $24.80 $24.80 $24.75 $24.78 $22.77 99,762
2018-01-03 $24.81 $24.83 $24.75 $24.80 $22.78 87,361
2018-01-02 $24.86 $24.86 $24.74 $24.77 $22.76 92,973
2017-12-29 $24.74 $24.82 $24.74 $24.80 $22.79 142,956
2017-12-28 $24.79 $24.83 $24.77 $24.77 $22.76 114,830
2017-12-27 $24.74 $24.81 $24.73 $24.78 $22.77 210,039
2017-12-26 $24.76 $24.78 $24.73 $24.77 $22.76 91,070
2017-12-22 $24.79 $24.79 $24.69 $24.75 $22.74 109,868
2017-12-21 $24.78 $24.78 $24.69 $24.74 $22.73 262,022
2017-12-20 $24.81 $24.81 $24.75 $24.78 $22.74 124,037
2017-12-19 $24.82 $24.87 $24.77 $24.80 $22.76 161,335
2017-12-18 $24.83 $24.86 $24.80 $24.81 $22.77 69,219
2017-12-15 $24.82 $24.86 $24.79 $24.84 $22.79 73,709
2017-12-14 $24.87 $24.87 $24.81 $24.84 $22.79 90,860
2017-12-13 $24.84 $24.90 $24.78 $24.83 $22.78 89,671
2017-12-12 $24.80 $24.84 $24.79 $24.82 $22.77 86,095
2017-12-11 $24.87 $24.87 $24.78 $24.84 $22.79 77,775
2017-12-08 $24.87 $24.88 $24.80 $24.86 $22.81 97,227
2017-12-07 $24.88 $24.88 $24.81 $24.84 $22.79 134,371
2017-12-06 $24.85 $24.89 $24.81 $24.85 $22.80 61,007
2017-12-05 $24.83 $24.84 $24.79 $24.81 $22.77 111,110
2017-12-04 $24.86 $24.86 $24.78 $24.83 $22.78 89,577
2017-12-01 $24.84 $24.86 $24.82 $24.82 $22.77 111,140
2017-11-30 $24.91 $24.91 $24.86 $24.88 $22.78 86,410
2017-11-29 $24.87 $24.93 $24.85 $24.88 $22.78 58,651
2017-11-28 $24.95 $24.95 $24.90 $24.93 $22.83 75,889
2017-11-27 $24.93 $24.93 $24.88 $24.91 $22.81 113,300
2017-11-24 $24.88 $24.94 $24.88 $24.92 $22.82 19,141
2017-11-22 $24.83 $24.92 $24.83 $24.89 $22.79 81,008
2017-11-21 $24.86 $24.88 $24.85 $24.86 $22.77 93,482
2017-11-20 $24.88 $24.91 $24.83 $24.85 $22.76 203,377
2017-11-17 $24.92 $24.92 $24.85 $24.88 $22.78 64,979
2017-11-16 $24.90 $24.90 $24.83 $24.87 $22.77 94,594
2017-11-15 $24.88 $24.89 $24.84 $24.84 $22.75 65,915
2017-11-14 $24.89 $24.89 $24.82 $24.84 $22.75 44,566
2017-11-13 $24.93 $24.93 $24.85 $24.87 $22.77 49,328
2017-11-10 $24.88 $24.92 $24.86 $24.90 $22.80 113,558
2017-11-09 $24.91 $24.95 $24.90 $24.92 $22.82 64,313
2017-11-08 $24.96 $24.96 $24.91 $24.93 $22.83 61,480
2017-11-07 $24.99 $25.00 $24.92 $24.95 $22.85 69,032
2017-11-06 $25.00 $25.00 $24.93 $24.95 $22.85 50,477
2017-11-03 $24.99 $24.99 $24.95 $24.96 $22.86 29,479
2017-11-02 $25.00 $25.00 $24.93 $24.96 $22.86 69,743
2017-11-01 $24.96 $25.00 $24.91 $24.97 $22.87 168,723
2017-10-31 $25.04 $25.06 $24.99 $25.00 $22.85 830,600
2017-10-30 $25.00 $25.01 $24.99 $25.01 $22.86 53,061
2017-10-27 $24.98 $25.02 $24.96 $24.96 $22.81 45,649
2017-10-26 $24.95 $25.01 $24.95 $24.95 $22.80 284,082
2017-10-25 $24.99 $25.00 $24.95 $24.95 $22.80 39,588
2017-10-24 $25.02 $25.03 $24.96 $24.96 $22.81 106,082
2017-10-23 $25.01 $25.04 $24.97 $24.99 $22.84 102,365
2017-10-20 $25.01 $25.04 $24.97 $24.99 $22.84 69,754
2017-10-19 $25.05 $25.07 $25.00 $25.00 $22.85 67,677
2017-10-18 $25.01 $25.02 $25.00 $25.02 $22.87 88,225
2017-10-17 $25.06 $25.06 $25.01 $25.02 $22.87 136,245
2017-10-16 $25.05 $25.08 $25.03 $25.03 $22.88 55,212
2017-10-13 $25.07 $25.08 $25.03 $25.07 $22.91 62,574
2017-10-12 $25.04 $25.04 $25.01 $25.03 $22.87 77,565
2017-10-11 $25.03 $25.03 $25.01 $25.02 $22.87 53,147
2017-10-10 $24.98 $25.05 $24.98 $25.00 $22.85 57,193
2017-10-09 $25.03 $25.03 $24.98 $25.02 $22.87 76,592
2017-10-06 $24.99 $25.03 $24.95 $25.01 $22.86 57,556
2017-10-05 $25.03 $25.03 $24.98 $25.01 $22.85 80,381
2017-10-04 $25.03 $25.04 $25.00 $25.02 $22.87 89,104
2017-10-03 $24.97 $25.03 $24.97 $24.99 $22.84 67,078
2017-10-02 $25.02 $25.03 $24.97 $24.99 $22.84 40,454
2017-09-29 $25.08 $25.08 $25.03 $25.05 $22.85 52,372
2017-09-28 $25.00 $25.07 $25.00 $25.07 $22.86 56,388
2017-09-27 $25.04 $25.06 $25.01 $25.04 $22.84 52,360
2017-09-26 $25.03 $25.08 $25.02 $25.06 $22.85 68,185
2017-09-25 $25.05 $25.07 $25.03 $25.04 $22.84 47,943
2017-09-22 $25.03 $25.06 $24.99 $25.04 $22.84 74,284
2017-09-21 $24.96 $25.04 $24.95 $25.00 $22.80 57,260
2017-09-20 $25.07 $25.08 $24.98 $25.01 $22.81 75,130
2017-09-19 $25.07 $25.07 $25.01 $25.05 $22.85 76,634
2017-09-18 $25.00 $25.06 $24.99 $25.04 $22.84 52,967
2017-09-15 $25.07 $25.08 $24.98 $25.04 $22.84 44,941
2017-09-14 $25.07 $25.07 $24.98 $25.00 $22.80 52,277
2017-09-13 $25.03 $25.06 $25.00 $25.01 $22.81 40,961
2017-09-12 $25.10 $25.10 $25.02 $25.02 $22.82 143,316
2017-09-11 $25.13 $25.15 $25.10 $25.12 $22.91 42,207
2017-09-08 $25.17 $25.17 $25.11 $25.13 $22.92 53,939
2017-09-07 $25.15 $25.18 $25.12 $25.15 $22.94 35,628
2017-09-06 $25.15 $25.19 $25.10 $25.12 $22.91 72,218
2017-09-05 $25.16 $25.16 $25.10 $25.13 $22.92 110,416
2017-09-01 $25.05 $25.11 $25.05 $25.08 $22.87 95,550
2017-08-31 $25.15 $25.17 $25.07 $25.14 $22.88 88,899
2017-08-30 $25.14 $25.15 $25.11 $25.12 $22.86 61,921
2017-08-29 $25.16 $25.16 $25.10 $25.16 $22.90 38,870
2017-08-28 $25.11 $25.13 $25.08 $25.11 $22.85 44,335
2017-08-25 $25.09 $25.12 $25.08 $25.11 $22.85 66,752
2017-08-24 $25.11 $25.11 $25.07 $25.08 $22.83 85,656
2017-08-23 $25.11 $25.13 $25.08 $25.12 $22.86 63,949
2017-08-22 $25.07 $25.10 $25.06 $25.06 $22.81 78,890
2017-08-21 $25.10 $25.11 $25.06 $25.10 $22.84 65,642
2017-08-18 $25.11 $25.13 $25.04 $25.10 $22.84 84,085
2017-08-17 $25.07 $25.11 $25.03 $25.08 $22.83 170,117
2017-08-16 $24.95 $25.07 $24.95 $25.04 $22.79 88,882
2017-08-15 $25.04 $25.04 $24.99 $25.03 $22.78 66,975
2017-08-14 $25.08 $25.08 $25.03 $25.06 $22.81 127,641
2017-08-11 $25.01 $25.09 $25.01 $25.08 $22.83 33,696
2017-08-10 $25.05 $25.08 $24.98 $25.02 $22.77 60,615
2017-08-09 $25.08 $25.09 $25.01 $25.05 $22.80 63,190
2017-08-08 $25.04 $25.08 $25.01 $25.02 $22.77 51,613
2017-08-07 $25.07 $25.07 $25.03 $25.06 $22.81 137,538
2017-08-04 $25.07 $25.08 $25.01 $25.04 $22.79 69,372
2017-08-03 $25.02 $25.10 $25.01 $25.09 $22.84 90,680
2017-08-02 $25.07 $25.07 $25.02 $25.05 $22.80 101,674
2017-08-01 $25.05 $25.09 $25.01 $25.07 $22.82 49,010
2017-07-31 $25.10 $25.13 $25.07 $25.10 $22.80 35,920
2017-07-28 $25.10 $25.11 $25.04 $25.08 $22.78 47,975
2017-07-27 $25.03 $25.11 $25.01 $25.06 $22.76 67,473
2017-07-26 $24.98 $25.08 $24.98 $25.07 $22.77 73,700
2017-07-25 $25.08 $25.08 $25.00 $25.02 $22.72 64,668
2017-07-24 $25.10 $25.11 $25.04 $25.09 $22.79 37,361
2017-07-21 $25.10 $25.12 $25.06 $25.11 $22.80 80,437
2017-07-20 $25.09 $25.11 $25.04 $25.06 $22.76 80,903
2017-07-19 $25.07 $25.10 $25.01 $25.05 $22.75 37,586
2017-07-18 $25.05 $25.08 $25.01 $25.06 $22.76 201,050
2017-07-17 $25.00 $25.05 $25.00 $25.01 $22.72 108,378
2017-07-14 $25.06 $25.06 $25.00 $25.03 $22.73 46,234
2017-07-13 $25.00 $25.01 $24.94 $24.99 $22.70 70,215
2017-07-12 $24.98 $25.01 $24.93 $24.99 $22.70 51,643
2017-07-11 $24.93 $24.95 $24.88 $24.93 $22.64 69,660
2017-07-10 $24.95 $24.95 $24.88 $24.94 $22.65 43,280
2017-07-07 $24.94 $24.97 $24.84 $24.90 $22.62 65,752
2017-07-06 $24.94 $24.96 $24.85 $24.89 $22.61 63,154
2017-07-05 $24.96 $24.97 $24.91 $24.92 $22.63 50,081
2017-07-03 $24.95 $24.97 $24.87 $24.90 $22.62 23,093
2017-06-30 $25.05 $25.07 $24.97 $24.99 $22.65 104,047
2017-06-29 $25.01 $25.02 $24.97 $25.01 $22.67 70,518
2017-06-28 $25.05 $25.06 $25.00 $25.03 $22.69 141,209
2017-06-27 $25.05 $25.07 $24.98 $25.01 $22.67 61,212
2017-06-26 $25.11 $25.11 $25.02 $25.06 $22.71 53,317
2017-06-23 $25.07 $25.07 $25.03 $25.06 $22.71 136,278
2017-06-22 $25.01 $25.08 $25.01 $25.05 $22.70 114,658
2017-06-21 $25.09 $25.09 $25.01 $25.04 $22.70 59,847
2017-06-20 $25.00 $25.09 $25.00 $25.04 $22.70 120,641
2017-06-19 $24.98 $25.04 $24.98 $25.01 $22.67 91,996
2017-06-16 $25.00 $25.10 $25.00 $25.07 $22.72 92,787
2017-06-15 $25.00 $25.06 $25.00 $25.00 $22.66 109,271
2017-06-14 $25.11 $25.17 $25.04 $25.05 $22.70 63,029
2017-06-13 $25.03 $25.04 $24.98 $24.99 $22.65 63,277
2017-06-12 $25.04 $25.04 $24.99 $25.02 $22.68 46,486
2017-06-09 $25.04 $25.04 $24.99 $25.01 $22.67 66,023
2017-06-08 $25.05 $25.08 $24.99 $25.05 $22.70 57,863
2017-06-07 $25.08 $25.09 $25.00 $25.06 $22.71 50,687
2017-06-06 $25.01 $25.10 $25.01 $25.05 $22.71 59,447
2017-06-05 $25.04 $25.11 $25.00 $25.05 $22.70 38,506
2017-06-02 $25.06 $25.10 $25.03 $25.08 $22.73 56,034
2017-06-01 $25.04 $25.04 $25.00 $25.02 $22.68 69,794
2017-05-31 $25.07 $25.09 $24.99 $25.09 $22.69 39,908
2017-05-30 $25.08 $25.08 $24.99 $25.07 $22.68 70,080
2017-05-26 $25.09 $25.09 $25.00 $25.03 $22.64 152,474
2017-05-25 $25.11 $25.11 $24.99 $25.02 $22.63 185,018
2017-05-24 $25.00 $25.03 $24.95 $25.02 $22.63 50,774
2017-05-23 $25.03 $25.03 $24.95 $25.00 $22.61 118,304
2017-05-22 $24.94 $25.05 $24.93 $25.02 $22.63 68,240
2017-05-19 $25.11 $25.11 $24.95 $25.01 $22.62 53,276
2017-05-18 $25.02 $25.08 $24.99 $25.02 $22.63 63,779
2017-05-17 $25.00 $25.06 $24.98 $25.04 $22.65 169,786
2017-05-16 $25.05 $25.05 $24.94 $24.94 $22.56 64,517
2017-05-15 $25.04 $25.04 $24.87 $25.00 $22.61 56,652
2017-05-12 $24.92 $24.94 $24.83 $24.94 $22.56 63,209
2017-05-11 $24.84 $24.87 $24.82 $24.87 $22.50 67,281
2017-05-10 $24.89 $24.89 $24.80 $24.83 $22.46 98,195
2017-05-09 $24.87 $24.87 $24.81 $24.85 $22.48 103,011
2017-05-08 $24.88 $24.88 $24.83 $24.85 $22.48 79,995
2017-05-05 $24.88 $24.89 $24.85 $24.88 $22.50 21,697
2017-05-04 $24.86 $24.88 $24.82 $24.87 $22.50 99,232
2017-05-03 $24.92 $24.96 $24.85 $24.89 $22.51 61,400
2017-05-02 $24.85 $24.93 $24.85 $24.92 $22.54 211,125
2017-05-01 $24.92 $24.92 $24.85 $24.89 $22.51 70,393
2017-04-28 $24.89 $24.97 $24.89 $24.94 $22.51 81,500
2017-04-27 $24.86 $24.98 $24.86 $24.93 $22.50 206,027
2017-04-26 $24.93 $24.95 $24.88 $24.94 $22.51 28,869
2017-04-25 $24.93 $24.95 $24.87 $24.90 $22.48 89,479
2017-04-24 $24.94 $24.96 $24.88 $24.96 $22.53 55,012
2017-04-21 $24.99 $25.01 $24.93 $24.95 $22.52 51,753
2017-04-20 $24.99 $25.00 $24.93 $24.96 $22.53 48,195
2017-04-19 $24.99 $25.02 $24.94 $24.97 $22.54 42,411
2017-04-18 $24.91 $25.05 $24.91 $24.95 $22.52 34,671
2017-04-17 $24.98 $24.99 $24.91 $24.95 $22.52 69,012
2017-04-13 $24.92 $24.97 $24.90 $24.97 $22.54 51,848
2017-04-12 $24.90 $24.91 $24.86 $24.90 $22.48 41,695
2017-04-11 $24.87 $24.89 $24.82 $24.89 $22.47 50,062
2017-04-10 $24.85 $24.85 $24.79 $24.82 $22.40 117,424
2017-04-07 $24.81 $24.88 $24.76 $24.76 $22.35 109,429
2017-04-06 $24.88 $24.89 $24.78 $24.83 $22.41 42,554
2017-04-05 $24.87 $24.91 $24.79 $24.84 $22.42 42,411
2017-04-04 $24.83 $24.88 $24.78 $24.81 $22.39 77,016
2017-04-03 $24.82 $24.84 $24.77 $24.82 $22.40 113,514
2017-03-31 $24.82 $24.83 $24.75 $24.81 $22.35 56,341
2017-03-30 $24.81 $24.83 $24.75 $24.79 $22.33 281,540
2017-03-29 $24.74 $24.83 $24.74 $24.80 $22.34 42,460
2017-03-28 $24.87 $24.88 $24.74 $24.75 $22.29 38,639
2017-03-27 $24.84 $24.84 $24.75 $24.82 $22.36 82,604
2017-03-24 $24.79 $24.81 $24.72 $24.76 $22.30 52,497
2017-03-23 $24.86 $24.86 $24.72 $24.80 $22.34 59,961
2017-03-22 $24.80 $24.80 $24.73 $24.78 $22.32 30,051
2017-03-21 $24.73 $24.78 $24.72 $24.76 $22.30 52,119
2017-03-20 $24.72 $24.77 $24.68 $24.73 $22.27 67,394
2017-03-17 $24.70 $24.72 $24.67 $24.70 $22.25 41,784
2017-03-16 $24.71 $24.73 $24.63 $24.65 $22.20 52,294
2017-03-15 $24.64 $24.72 $24.57 $24.71 $22.26 95,759
2017-03-14 $24.59 $24.61 $24.57 $24.57 $22.13 40,867
2017-03-13 $24.61 $24.63 $24.58 $24.59 $22.15 47,822
2017-03-10 $24.61 $24.63 $24.57 $24.63 $22.19 47,080
2017-03-09 $24.61 $24.62 $24.56 $24.58 $22.14 54,643
2017-03-08 $24.65 $24.67 $24.60 $24.63 $22.19 92,561
2017-03-07 $24.70 $24.74 $24.68 $24.70 $22.24 64,508
2017-03-06 $24.74 $24.78 $24.68 $24.72 $22.27 62,650
2017-03-03 $24.71 $24.77 $24.66 $24.71 $22.26 67,857
2017-03-02 $24.71 $24.78 $24.70 $24.71 $22.26 49,175
2017-03-01 $24.76 $24.79 $24.72 $24.76 $22.30 88,348
2017-02-28 $24.90 $24.92 $24.83 $24.86 $22.34 52,585
2017-02-27 $24.90 $24.93 $24.84 $24.88 $22.36 50,100
2017-02-24 $24.90 $24.96 $24.87 $24.88 $22.36 296,016
2017-02-23 $24.89 $24.89 $24.82 $24.87 $22.35 49,125
2017-02-22 $24.89 $24.89 $24.75 $24.81 $22.30 40,715
2017-02-21 $24.77 $24.82 $24.75 $24.79 $22.28 79,796
2017-02-17 $24.83 $24.83 $24.73 $24.78 $22.27 55,348
2017-02-16 $24.76 $24.79 $24.73 $24.75 $22.25 91,442
2017-02-15 $24.70 $24.78 $24.70 $24.72 $22.22 57,332
2017-02-14 $24.82 $24.82 $24.70 $24.70 $22.20 72,325
2017-02-13 $24.80 $24.80 $24.75 $24.75 $22.25 79,761
2017-02-10 $24.75 $24.86 $24.75 $24.79 $22.28 46,738
2017-02-09 $24.87 $24.88 $24.78 $24.79 $22.28 38,829
2017-02-08 $24.87 $24.87 $24.76 $24.83 $22.32 58,551
2017-02-07 $24.87 $24.87 $24.77 $24.78 $22.27 233,116
2017-02-06 $24.79 $24.85 $24.75 $24.77 $22.26 62,628
2017-02-03 $24.83 $24.84 $24.71 $24.71 $22.21 60,762
2017-02-02 $24.87 $24.87 $24.67 $24.76 $22.25 83,028
2017-02-01 $24.74 $24.76 $24.56 $24.61 $22.12 55,560
2017-01-31 $24.73 $24.83 $24.73 $24.79 $22.23 60,816
2017-01-30 $24.76 $24.81 $24.73 $24.75 $22.20 48,086
2017-01-27 $24.77 $24.77 $24.68 $24.73 $22.18 40,206
2017-01-26 $24.59 $24.76 $24.59 $24.70 $22.15 36,175
2017-01-25 $24.55 $24.79 $24.55 $24.70 $22.15 120,682
2017-01-24 $24.74 $24.81 $24.70 $24.74 $22.19 58,802
2017-01-23 $24.77 $24.81 $24.70 $24.79 $22.23 123,932
2017-01-20 $24.71 $24.79 $24.67 $24.67 $22.13 41,805
2017-01-19 $24.76 $24.76 $24.66 $24.69 $22.15 43,810
2017-01-18 $24.83 $24.87 $24.66 $24.74 $22.19 59,832
2017-01-17 $24.82 $24.85 $24.78 $24.80 $22.24 75,542
2017-01-13 $24.79 $24.79 $24.69 $24.70 $22.15 35,746
2017-01-12 $24.70 $24.82 $24.70 $24.77 $22.22 212,157
2017-01-11 $24.67 $24.82 $24.65 $24.73 $22.18 41,740
2017-01-10 $24.79 $24.81 $24.69 $24.72 $22.17 67,617
2017-01-09 $24.78 $24.79 $24.68 $24.72 $22.17 40,000
2017-01-06 $24.77 $24.77 $24.65 $24.67 $22.13 35,699
2017-01-05 $24.77 $24.82 $24.70 $24.74 $22.19 82,782
2017-01-04 $24.74 $24.77 $24.64 $24.71 $22.16 86,917
2017-01-03 $24.64 $25.03 $24.57 $24.64 $22.10 44,639
2016-12-30 $24.65 $24.75 $24.53 $24.70 $22.15 71,023
2016-12-29 $24.55 $24.65 $24.52 $24.61 $22.07 36,955
2016-12-28 $24.61 $24.61 $24.50 $24.52 $21.99 78,085
2016-12-27 $24.55 $24.58 $24.46 $24.52 $21.99 55,987
2016-12-23 $24.63 $24.63 $24.46 $24.46 $21.94 61,071
2016-12-22 $24.50 $24.63 $24.47 $24.52 $21.99 150,089
2016-12-21 $24.65 $24.65 $24.54 $24.54 $21.98 85,602
2016-12-20 $24.61 $24.61 $24.48 $24.50 $21.95 142,184
2016-12-19 $24.63 $24.65 $24.48 $24.57 $22.01 64,595
2016-12-16 $24.45 $24.58 $24.45 $24.53 $21.97 44,314
2016-12-15 $24.53 $24.55 $24.48 $24.54 $21.98 34,631
2016-12-14 $24.72 $24.75 $24.53 $24.53 $21.97 45,215
2016-12-13 $24.73 $24.74 $24.61 $24.67 $22.10 38,521
2016-12-12 $24.71 $24.72 $24.61 $24.64 $22.08 69,218
2016-12-09 $24.73 $24.76 $24.60 $24.61 $22.05 55,511
2016-12-08 $24.75 $24.78 $24.68 $24.72 $22.15 51,352
2016-12-07 $24.75 $24.76 $24.69 $24.70 $22.13 23,428
2016-12-06 $24.72 $24.73 $24.62 $24.64 $22.07 84,113
2016-12-05 $24.65 $24.72 $24.61 $24.61 $22.05 46,817
2016-12-02 $24.62 $24.75 $24.62 $24.63 $22.06 27,387
2016-12-01 $24.69 $24.69 $24.50 $24.62 $22.06 44,303
2016-11-30 $24.77 $24.77 $24.65 $24.69 $22.07 1,168,395
2016-11-29 $24.82 $24.82 $24.70 $24.75 $22.13 44,631
2016-11-28 $24.62 $24.78 $24.62 $24.73 $22.11 30,173
2016-11-25 $24.76 $24.76 $24.60 $24.60 $21.99 8,364
2016-11-23 $24.71 $24.72 $24.59 $24.68 $22.06 43,085
2016-11-22 $24.82 $24.82 $24.69 $24.76 $22.13 89,677
2016-11-21 $24.84 $24.84 $24.72 $24.75 $22.12 25,654
2016-11-18 $24.86 $24.86 $24.73 $24.75 $22.13 34,562
2016-11-17 $24.91 $24.91 $24.78 $24.79 $22.16 94,974
2016-11-16 $24.90 $24.90 $24.80 $24.86 $22.22 52,552
2016-11-15 $24.91 $24.91 $24.81 $24.88 $22.24 52,962
2016-11-14 $24.93 $24.96 $24.81 $24.88 $22.24 56,633
2016-11-11 $24.90 $25.03 $24.90 $25.00 $22.35 72,878
2016-11-10 $25.01 $25.05 $24.94 $24.99 $22.34 49,907
2016-11-09 $25.14 $25.14 $25.00 $25.02 $22.37 60,420
2016-11-08 $25.22 $25.22 $25.10 $25.16 $22.49 35,847
2016-11-07 $25.12 $25.26 $25.12 $25.20 $22.53 44,888
2016-11-04 $25.25 $25.25 $25.16 $25.20 $22.53 19,245
2016-11-03 $25.21 $25.23 $25.15 $25.20 $22.53 38,582
2016-11-02 $25.25 $25.25 $25.09 $25.20 $22.53 13,723
2016-11-01 $25.15 $25.21 $25.09 $25.19 $22.52 57,037
2016-10-31 $25.26 $25.27 $25.15 $25.21 $22.49 34,853
2016-10-28 $25.21 $25.23 $25.17 $25.20 $22.48 45,146
2016-10-27 $25.22 $25.26 $25.19 $25.20 $22.48 41,363
2016-10-26 $25.29 $25.29 $25.21 $25.25 $22.53 19,795
2016-10-25 $25.26 $25.34 $25.25 $25.30 $22.57 51,078
2016-10-24 $25.32 $25.34 $25.25 $25.27 $22.54 56,980
2016-10-21 $25.27 $25.35 $25.27 $25.30 $22.57 62,849
2016-10-20 $25.31 $25.34 $25.24 $25.29 $22.56 29,282
2016-10-19 $25.26 $25.34 $25.26 $25.30 $22.57 52,802
2016-10-18 $25.29 $25.35 $25.22 $25.28 $22.55 35,928
2016-10-17 $25.23 $25.28 $25.21 $25.25 $22.53 55,161
2016-10-14 $25.18 $25.25 $25.18 $25.22 $22.50 49,381
2016-10-13 $25.23 $25.25 $25.18 $25.23 $22.51 68,255
2016-10-12 $25.14 $25.22 $25.13 $25.19 $22.47 66,841
2016-10-11 $25.09 $25.20 $25.09 $25.18 $22.46 45,146
2016-10-10 $25.19 $25.22 $25.15 $25.20 $22.48 51,838
2016-10-07 $25.19 $25.24 $25.14 $25.21 $22.49 45,945
2016-10-06 $25.15 $25.21 $25.13 $25.16 $22.45 123,635
2016-10-05 $25.20 $25.25 $25.13 $25.20 $22.48 52,835
2016-10-04 $25.31 $25.31 $25.18 $25.21 $22.49 56,095
2016-10-03 $25.30 $25.31 $25.26 $25.26 $22.54 27,263
2016-09-30 $25.37 $25.38 $25.32 $25.34 $22.56 38,798
2016-09-29 $25.33 $25.38 $25.32 $25.36 $22.58 21,695
2016-09-28 $25.38 $25.40 $25.34 $25.37 $22.59 24,038
2016-09-27 $25.37 $25.39 $25.31 $25.38 $22.60 28,633
2016-09-26 $25.38 $25.38 $25.29 $25.33 $22.55 20,672
2016-09-23 $25.32 $25.36 $25.29 $25.31 $22.53 41,736
2016-09-22 $25.31 $25.36 $25.26 $25.29 $22.52 37,309
2016-09-21 $25.28 $25.33 $25.19 $25.25 $22.48 64,285
2016-09-20 $25.24 $25.27 $25.20 $25.22 $22.45 31,201
2016-09-19 $25.25 $25.31 $25.25 $25.25 $22.48 114,644
2016-09-16 $25.30 $25.31 $25.24 $25.27 $22.50 52,302
2016-09-15 $25.28 $25.29 $25.21 $25.28 $22.51 20,313
2016-09-14 $25.22 $25.27 $25.21 $25.24 $22.47 28,439
2016-09-13 $25.32 $25.32 $25.16 $25.20 $22.44 38,906
2016-09-12 $25.28 $25.30 $25.20 $25.29 $22.51 30,964
2016-09-09 $25.25 $25.29 $25.20 $25.29 $22.52 38,454
2016-09-08 $25.41 $25.41 $25.31 $25.32 $22.54 20,793
2016-09-07 $25.40 $25.46 $25.33 $25.38 $22.59 19,678
2016-09-06 $25.33 $25.36 $25.32 $25.32 $22.54 41,693
2016-09-02 $25.31 $25.35 $25.28 $25.32 $22.54 28,052
2016-09-01 $25.32 $25.38 $25.25 $25.26 $22.49 58,672
2016-08-31 $25.35 $25.39 $25.30 $25.37 $22.54 27,064
2016-08-30 $25.41 $25.46 $25.32 $25.35 $22.52 80,103
2016-08-29 $25.44 $25.45 $25.38 $25.43 $22.59 28,251
2016-08-26 $25.43 $25.49 $25.37 $25.37 $22.54 43,114
2016-08-25 $25.42 $25.48 $25.41 $25.43 $22.59 33,553
2016-08-24 $25.43 $25.46 $25.39 $25.44 $22.60 39,820
2016-08-23 $25.49 $25.49 $25.38 $25.40 $22.57 41,437
2016-08-22 $25.45 $25.46 $25.35 $25.42 $22.59 43,171
2016-08-19 $25.34 $25.43 $25.34 $25.40 $22.57 46,870
2016-08-18 $25.43 $25.48 $25.40 $25.42 $22.58 24,886
2016-08-17 $25.37 $25.43 $25.36 $25.40 $22.57 47,269
2016-08-16 $25.37 $25.41 $25.34 $25.38 $22.55 33,235
2016-08-15 $25.43 $25.43 $25.32 $25.39 $22.56 240,871
2016-08-12 $25.44 $25.47 $25.38 $25.39 $22.56 63,556
2016-08-11 $25.43 $25.45 $25.34 $25.35 $22.52 61,552
2016-08-10 $25.42 $25.44 $25.36 $25.42 $22.58 36,979
2016-08-09 $25.37 $25.39 $25.34 $25.38 $22.55 28,487
2016-08-08 $25.35 $25.35 $25.30 $25.32 $22.50 19,311
2016-08-05 $25.38 $25.38 $25.30 $25.31 $22.49 46,240
2016-08-04 $25.42 $25.45 $25.37 $25.42 $22.58 53,722
2016-08-03 $25.37 $25.42 $25.32 $25.37 $22.54 46,991
2016-08-02 $25.35 $25.40 $25.33 $25.33 $22.50 31,703
2016-08-01 $25.50 $25.66 $25.35 $25.38 $22.55 38,659
2016-07-29 $25.42 $25.54 $25.42 $25.53 $22.64 132,486
2016-07-28 $25.39 $25.45 $25.39 $25.44 $22.56 28,524
2016-07-27 $25.39 $25.45 $25.35 $25.42 $22.54 84,255
2016-07-26 $25.42 $25.42 $25.32 $25.36 $22.48 45,572
2016-07-25 $25.45 $25.45 $25.35 $25.37 $22.49 53,881
2016-07-22 $25.44 $25.44 $25.36 $25.41 $22.53 133,894
2016-07-21 $25.34 $25.42 $25.29 $25.40 $22.52 36,334
2016-07-20 $25.35 $25.38 $25.33 $25.35 $22.48 34,453
2016-07-19 $25.27 $25.40 $25.27 $25.37 $22.49 32,641
2016-07-18 $25.38 $25.39 $25.31 $25.33 $22.46 76,059
2016-07-15 $25.35 $25.36 $25.25 $25.28 $22.41 89,830
2016-07-14 $25.40 $25.40 $25.34 $25.38 $22.50 40,527
2016-07-13 $25.28 $25.43 $25.27 $25.37 $22.49 21,599
2016-07-12 $25.33 $25.42 $25.27 $25.27 $22.40 31,962
2016-07-11 $25.41 $25.44 $25.29 $25.32 $22.45 20,366
2016-07-08 $25.36 $25.48 $25.36 $25.44 $22.56 32,766
2016-07-07 $25.65 $25.65 $25.35 $25.38 $22.50 42,093
2016-07-06 $25.60 $25.60 $25.39 $25.40 $22.52 28,487
2016-07-05 $25.41 $25.42 $25.36 $25.41 $22.53 13,852
2016-07-01 $25.49 $25.49 $25.32 $25.36 $22.48 17,962
2016-06-30 $25.33 $25.43 $25.26 $25.42 $22.49 29,396
2016-06-29 $25.39 $25.41 $25.30 $25.34 $22.42 37,276
2016-06-28 $25.47 $25.47 $25.23 $25.37 $22.45 54,451
2016-06-27 $25.36 $25.36 $25.21 $25.33 $22.41 40,341
2016-06-24 $25.34 $25.57 $25.18 $25.26 $22.35 124,039
2016-06-23 $25.17 $25.22 $25.16 $25.18 $22.28 16,191
2016-06-22 $25.10 $25.19 $25.00 $25.19 $22.29 25,391
2016-06-21 $25.18 $25.20 $25.10 $25.12 $22.22 77,628
2016-06-20 $25.21 $25.21 $25.10 $25.11 $22.22 41,134
2016-06-17 $25.21 $25.27 $25.17 $25.18 $22.28 33,353
2016-06-16 $25.25 $25.28 $25.18 $25.22 $22.31 11,615
2016-06-15 $25.18 $25.23 $25.13 $25.16 $22.26 12,435
2016-06-14 $25.22 $25.22 $25.12 $25.17 $22.27 92,146
2016-06-13 $25.17 $25.20 $25.12 $25.18 $22.28 184,084
2016-06-10 $25.14 $25.20 $25.05 $25.18 $22.28 38,748
2016-06-09 $25.05 $25.17 $25.05 $25.14 $22.24 62,649
2016-06-08 $25.16 $25.16 $25.05 $25.08 $22.19 34,145
2016-06-07 $25.02 $25.14 $25.02 $25.08 $22.19 15,755
2016-06-06 $25.06 $25.09 $25.04 $25.05 $22.16 19,606
2016-06-03 $25.01 $25.10 $24.96 $25.09 $22.20 17,734
2016-06-02 $25.06 $25.06 $24.87 $24.94 $22.06 35,212
2016-06-01 $24.87 $24.97 $24.87 $24.91 $22.04 37,062
2016-05-31 $25.04 $25.04 $24.90 $24.96 $22.03 21,961
2016-05-27 $24.96 $25.04 $24.93 $24.93 $22.01 238,073
2016-05-26 $24.93 $25.03 $24.82 $24.98 $22.05 52,894
2016-05-25 $24.93 $24.96 $24.87 $24.93 $22.01 31,607
2016-05-24 $24.92 $25.00 $24.82 $24.93 $22.01 41,070
2016-05-23 $24.94 $24.97 $24.90 $24.92 $22.00 29,125
2016-05-20 $24.90 $24.98 $24.80 $24.93 $22.01 32,610
2016-05-19 $24.91 $24.94 $24.78 $24.92 $22.00 46,913
2016-05-18 $25.02 $25.02 $24.89 $24.92 $22.00 59,018
2016-05-17 $24.96 $25.09 $24.95 $25.04 $22.11 16,002
2016-05-16 $25.07 $25.13 $24.94 $25.06 $22.12 32,975
2016-05-13 $25.08 $25.13 $25.06 $25.10 $22.16 18,259
2016-05-12 $25.08 $25.12 $25.02 $25.07 $22.13 25,507
2016-05-11 $25.17 $25.17 $25.02 $25.13 $22.18 23,521
2016-05-10 $25.12 $25.18 $25.12 $25.15 $22.20 31,402
2016-05-09 $25.02 $25.13 $25.02 $25.11 $22.17 24,126
2016-05-06 $25.18 $25.18 $25.04 $25.11 $22.17 19,674
2016-05-05 $25.12 $25.14 $25.09 $25.12 $22.18 24,456
2016-05-04 $25.13 $25.14 $25.03 $25.08 $22.14 27,354
2016-05-03 $25.08 $25.13 $25.06 $25.12 $22.17 46,662
2016-05-02 $25.03 $25.08 $25.03 $25.06 $22.12 28,360
2016-04-29 $25.08 $25.12 $25.05 $25.12 $22.13 207,847
2016-04-28 $25.07 $25.09 $25.04 $25.09 $22.10 108,905
2016-04-27 $25.04 $25.09 $24.99 $25.06 $22.07 25,750
2016-04-26 $24.98 $25.04 $24.97 $25.03 $22.05 30,475
2016-04-25 $25.02 $25.04 $24.98 $25.04 $22.06 20,046
2016-04-22 $25.07 $25.07 $25.02 $25.05 $22.07 242,201
2016-04-21 $25.00 $25.07 $24.97 $25.04 $22.05 23,258
2016-04-20 $25.13 $25.13 $25.05 $25.08 $22.09 40,497
2016-04-19 $25.10 $25.10 $25.03 $25.07 $22.09 13,460
2016-04-18 $25.06 $25.08 $25.03 $25.07 $22.09 21,000
2016-04-15 $25.04 $25.13 $24.97 $25.07 $22.09 35,724
2016-04-14 $25.02 $25.05 $24.97 $25.05 $22.07 18,194
2016-04-13 $25.06 $25.13 $24.99 $25.04 $22.06 71,817
2016-04-12 $25.16 $25.16 $24.98 $24.99 $22.02 306,539
2016-04-11 $25.10 $25.22 $25.01 $25.15 $22.16 35,154
2016-04-08 $25.16 $25.16 $25.00 $25.07 $22.09 24,618
2016-04-07 $25.05 $25.12 $25.00 $25.05 $22.07 140,929
2016-04-06 $25.09 $25.09 $24.86 $25.00 $22.02 156,155
2016-04-05 $25.22 $25.22 $24.95 $25.01 $22.03 80,023
2016-04-04 $24.97 $25.03 $24.92 $25.01 $22.03 127,837
2016-04-01 $24.97 $24.98 $24.82 $24.94 $21.97 39,836
2016-03-31 $24.87 $25.00 $24.87 $24.99 $21.96 43,569
2016-03-30 $24.95 $25.06 $24.90 $24.94 $21.92 58,535
2016-03-29 $24.81 $24.97 $24.77 $24.95 $21.93 425,521
2016-03-28 $24.83 $24.88 $24.78 $24.81 $21.81 48,228
2016-03-24 $24.79 $24.88 $24.66 $24.81 $21.81 98,135
2016-03-23 $24.71 $24.81 $24.71 $24.80 $21.80 49,536
2016-03-22 $24.79 $24.83 $24.66 $24.66 $21.67 32,640
2016-03-21 $24.77 $24.83 $24.74 $24.82 $21.82 28,334
2016-03-18 $24.70 $24.81 $24.70 $24.80 $21.80 24,320
2016-03-17 $24.68 $24.78 $24.58 $24.76 $21.76 40,023
2016-03-16 $24.50 $24.77 $24.46 $24.77 $21.77 39,417
2016-03-15 $24.50 $24.55 $24.44 $24.51 $21.54 14,939
2016-03-14 $24.37 $24.54 $24.37 $24.42 $21.46 58,065
2016-03-11 $24.46 $24.55 $24.46 $24.51 $21.54 59,275
2016-03-10 $24.47 $24.54 $24.40 $24.40 $21.45 29,669
2016-03-09 $24.49 $24.54 $24.40 $24.40 $21.45 33,288
2016-03-08 $24.47 $24.50 $24.45 $24.46 $21.50 25,705
2016-03-07 $24.40 $24.40 $24.32 $24.39 $21.44 24,347
2016-03-04 $24.43 $24.43 $24.38 $24.42 $21.46 23,761
2016-03-03 $24.36 $24.46 $24.36 $24.46 $21.50 40,040
2016-03-02 $24.39 $24.43 $24.31 $24.31 $21.37 49,944
2016-03-01 $24.45 $24.45 $24.39 $24.44 $21.48 28,605
2016-02-29 $24.44 $24.55 $24.44 $24.44 $21.43 109,903
2016-02-26 $24.47 $24.52 $24.40 $24.48 $21.47 41,363
2016-02-25 $24.50 $24.55 $24.44 $24.54 $21.52 76,352
2016-02-24 $24.34 $25.02 $24.34 $24.41 $21.41 49,706
2016-02-23 $24.28 $24.45 $24.27 $24.38 $21.38 61,217
2016-02-22 $24.37 $24.44 $24.31 $24.38 $21.38 42,922
2016-02-19 $24.31 $24.45 $24.30 $24.39 $21.39 36,450
2016-02-18 $24.21 $24.45 $24.12 $24.35 $21.35 38,803
2016-02-17 $24.29 $24.36 $24.29 $24.35 $21.35 15,552
2016-02-16 $24.32 $24.42 $24.27 $24.42 $21.41 49,130
2016-02-12 $24.41 $24.41 $24.30 $24.34 $21.35 258,900
2016-02-11 $24.48 $24.57 $24.40 $24.49 $21.48 23,135
2016-02-10 $24.42 $24.49 $24.41 $24.47 $21.46 21,282
2016-02-09 $24.52 $24.52 $24.42 $24.46 $21.45 15,394
2016-02-08 $24.44 $24.50 $24.40 $24.50 $21.49 15,053
2016-02-05 $24.49 $24.49 $24.33 $24.42 $21.42 45,086
2016-02-04 $24.48 $24.48 $24.38 $24.46 $21.45 52,889
2016-02-03 $24.41 $24.52 $24.41 $24.48 $21.47 29,458
2016-02-02 $24.32 $24.50 $24.30 $24.49 $21.48 32,407
2016-02-01 $24.38 $24.48 $24.36 $24.40 $21.40 110,445
2016-01-29 $24.40 $24.50 $24.39 $24.47 $21.41 30,544
2016-01-28 $24.39 $24.46 $24.39 $24.44 $21.39 14,407
2016-01-27 $24.30 $24.39 $24.27 $24.39 $21.34 45,095
2016-01-26 $24.32 $24.48 $24.29 $24.44 $21.39 40,404
2016-01-25 $24.34 $24.42 $24.34 $24.42 $21.37 15,177
2016-01-22 $24.32 $24.42 $24.31 $24.39 $21.34 27,210
2016-01-21 $24.47 $24.47 $24.33 $24.41 $21.36 13,901
2016-01-20 $24.46 $24.54 $24.43 $24.45 $21.40 25,480
2016-01-19 $24.03 $24.55 $24.03 $24.44 $21.39 15,856
2016-01-15 $24.49 $24.53 $24.44 $24.44 $21.39 26,056
2016-01-14 $24.54 $24.57 $24.47 $24.52 $21.46 248,116
2016-01-13 $24.47 $24.55 $24.47 $24.54 $21.48 26,968
2016-01-12 $24.46 $24.55 $24.45 $24.52 $21.46 7,721
2016-01-11 $24.49 $24.49 $24.46 $24.49 $21.43 11,538
2016-01-08 $24.40 $24.54 $24.38 $24.54 $21.48 36,104
2016-01-07 $24.45 $24.45 $24.37 $24.43 $21.38 7,490
2016-01-06 $24.44 $24.44 $24.37 $24.43 $21.38 209,247
2016-01-05 $24.36 $24.43 $24.35 $24.39 $21.34 10,605
2016-01-04 $24.33 $24.41 $24.29 $24.30 $21.27 21,198
2015-12-31 $24.32 $24.36 $24.31 $24.31 $21.27 12,599
2015-12-30 $24.27 $24.31 $24.23 $24.31 $21.27 10,471
2015-12-29 $24.25 $24.37 $24.22 $24.22 $21.20 19,242
2015-12-28 $24.34 $24.35 $24.26 $24.35 $21.31 1,567
2015-12-24 $24.35 $24.40 $24.33 $24.37 $21.32 5,193
2015-12-23 $24.39 $24.44 $24.36 $24.43 $21.35 13,072
2015-12-22 $24.40 $24.42 $24.36 $24.41 $21.33 24,550
2015-12-21 $24.45 $24.45 $24.37 $24.41 $21.33 6,076
2015-12-18 $24.42 $24.44 $24.39 $24.41 $21.33 11,565
2015-12-17 $24.35 $24.39 $24.34 $24.36 $21.29 6,272
2015-12-16 $24.34 $24.40 $24.27 $24.32 $21.25 14,271
2015-12-15 $24.35 $24.46 $24.30 $24.37 $21.29 10,141
2015-12-14 $24.63 $24.63 $24.43 $24.43 $21.35 373,925
2015-12-11 $24.67 $24.68 $24.50 $24.62 $21.51 12,995
2015-12-10 $24.66 $24.68 $24.54 $24.62 $21.51 12,004
2015-12-09 $24.49 $24.65 $24.46 $24.65 $21.54 2,489
2015-12-08 $24.52 $24.62 $24.52 $24.59 $21.48 140,400
2015-12-07 $24.58 $24.72 $24.58 $24.70 $21.58 17,665
2015-12-04 $24.48 $24.48 $24.48 $24.48 $21.39 17
2015-12-03 $24.52 $24.52 $24.44 $24.48 $21.39 6,480
2015-12-02 $24.55 $24.68 $24.54 $24.68 $21.56 25,975
2015-12-01 $24.57 $24.59 $24.56 $24.59 $21.49 1,079
2015-11-30 $24.62 $24.66 $24.57 $24.64 $21.48 5,289
2015-11-27 $24.58 $24.58 $24.58 $24.58 $21.43 1,000
2015-11-25 $24.61 $24.61 $24.59 $24.60 $21.45 2,074
2015-11-24 $24.64 $24.76 $24.57 $24.67 $21.51 6,544
2015-11-23 $24.56 $24.59 $24.52 $24.55 $21.40 9,314
2015-11-20 $24.60 $24.60 $24.55 $24.55 $21.40 2,834
2015-11-19 $24.58 $24.59 $24.55 $24.58 $21.43 9,636
2015-11-18 $24.54 $24.68 $24.53 $24.54 $21.39 9,255
2015-11-17 $24.47 $24.74 $24.46 $24.62 $21.46 51,145
2015-11-16 $24.51 $24.59 $24.51 $24.57 $21.42 3,429
2015-11-13 $24.44 $24.56 $24.44 $24.55 $21.41 6,280
2015-11-12 $24.48 $24.52 $24.45 $24.52 $21.38 12,532
2015-11-11 $24.50 $24.51 $24.44 $24.50 $21.36 7,760
2015-11-10 $24.42 $24.52 $24.42 $24.52 $21.38 9,298
2015-11-09 $24.38 $24.41 $24.38 $24.41 $21.28 5,289
2015-11-06 $24.41 $24.42 $24.41 $24.42 $21.29 2,651
2015-11-05 $24.48 $24.51 $24.47 $24.51 $21.37 4,509
2015-11-04 $24.52 $24.53 $24.45 $24.53 $21.39 3,625
2015-11-03 $24.59 $24.59 $24.57 $24.57 $21.42 3,200
2015-11-02 $24.61 $24.66 $24.61 $24.61 $21.46 2,683
2015-10-30 $24.64 $24.65 $24.64 $24.65 $21.44 2,328
2015-10-29 $24.68 $24.72 $24.57 $24.69 $21.48 15,220
2015-10-28 $24.80 $24.85 $24.75 $24.79 $21.56 8,491
2015-10-27 $24.87 $24.92 $24.87 $24.89 $21.65 11,114
2015-10-26 $24.79 $24.87 $24.75 $24.87 $21.63 9,117
2015-10-23 $24.77 $24.86 $24.72 $24.86 $21.63 5,635
2015-10-22 $24.79 $24.92 $24.78 $24.85 $21.62 14,714
2015-10-21 $24.73 $24.83 $24.73 $24.81 $21.58 3,018
2015-10-20 $24.77 $24.77 $24.71 $24.77 $21.55 2,069
2015-10-19 $24.74 $24.80 $24.72 $24.79 $21.56 17,238
2015-10-16 $24.76 $24.79 $24.75 $24.76 $21.54 4,680
2015-10-15 $24.80 $24.80 $24.74 $24.79 $21.56 4,456
2015-10-14 $24.76 $24.82 $24.76 $24.82 $21.59 3,668
2015-10-13 $24.74 $24.78 $24.70 $24.74 $21.52 16,605
2015-10-12 $24.68 $24.74 $24.63 $24.67 $21.46 6,980
2015-10-09 $24.63 $24.71 $24.59 $24.67 $21.46 10,383
2015-10-08 $24.68 $24.76 $24.64 $24.70 $21.49 32,514
2015-10-07 $24.65 $24.72 $24.65 $24.69 $21.48 5,405
2015-10-06 $24.66 $24.71 $24.66 $24.68 $21.47 2,113
2015-10-05 $24.68 $24.72 $24.64 $24.68 $21.47 23,753
2015-10-02 $24.79 $24.80 $24.69 $24.72 $21.50 15,243
2015-10-01 $24.65 $24.72 $24.59 $24.69 $21.48 16,449
2015-09-30 $24.65 $24.71 $24.65 $24.71 $21.45 5,186
2015-09-29 $24.72 $24.84 $24.72 $24.72 $21.46 9,536
2015-09-28 $24.65 $24.76 $24.62 $24.72 $21.46 10,030
2015-09-25 $24.62 $24.72 $24.61 $24.72 $21.46 11,155
2015-09-24 $24.72 $24.72 $24.66 $24.66 $21.41 2,557
2015-09-23 $24.68 $24.71 $24.67 $24.68 $21.42 7,418
2015-09-22 $24.67 $24.70 $24.66 $24.66 $21.41 1,575
2015-09-21 $24.61 $24.86 $24.58 $24.62 $21.37 32,893
2015-09-18 $24.60 $24.64 $24.57 $24.64 $21.39 10,046
2015-09-17 $24.45 $24.51 $24.44 $24.51 $21.28 4,351
2015-09-16 $24.41 $24.69 $24.41 $24.45 $21.22 4,510
2015-09-15 $24.54 $24.55 $24.43 $24.51 $21.28 11,033
2015-09-14 $24.54 $24.77 $24.52 $24.57 $21.32 3,587
2015-09-11 $24.54 $24.59 $24.53 $24.57 $21.32 2,368
2015-09-10 $24.54 $24.56 $24.50 $24.53 $21.29 10,799
2015-09-09 $24.30 $24.61 $24.30 $24.58 $21.34 26,796
2015-09-08 $24.49 $24.53 $24.49 $24.51 $21.28 572
2015-09-04 $24.50 $24.59 $24.48 $24.52 $21.29 10,132
2015-09-03 $24.49 $24.52 $24.48 $24.48 $21.25 4,163
2015-09-02 $24.47 $24.49 $24.44 $24.49 $21.26 5,784

iShares iBonds Dec 2021 Term Corporate ETF (IBDM) News Headlines

Recent iShares iBonds Dec 2021 Term Corporate ETF (IBDM) News
Similar Companies to iShares iBonds Dec 2021 Term Corporate ETF (IBDM) 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 -- -- --
Nuvestan
Resources

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.