ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF (IBMH) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.43 ($0.00) -0.02%
ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF - Daily Information
Click for more stock information on ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.44 |
Previous Close | $25.43 |
High | $25.45 |
Low | $25.43 |
Adjusted Open | $25.44 |
Previous Adjusted Close | $25.43 |
Adjusted High | $25.45 |
Adjusted Low | $25.43 |
About ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF (IBMH)
DELISTED - The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series 2019 IndexTM (the “Underlying Index”), which measures the performance of investment-grade (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)), non-callable U.S. municipal bonds maturing in 2019. As of March 31, 2019, there were 4,409 issues in the Underlying Index. The Underlying Index includes municipal bonds primarily from issuers that are state or local governments or agencies such that the interest on the bonds is exempt from U.S. federal income taxes. Each bond must have a rating of at least BBB- by S&P Global Ratings, Baa3 by Moody’s Investors Service, Inc. (“Moody's”), or BBB- by Fitch Ratings, Inc. and must have a minimum maturity par amount of $2 million to be eligible for inclusion in the Underlying Index. To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $2 million, and must not be subject to the federal alternative minimum tax (“AMT”) as of each rebalancing date. All bonds in the Underlying Index will mature after May 31 and before September 2 of the year referenced in the name of the Underlying Index. When a bond in the Underlying Index matures or is pre-refunded, the bond does not accrue interest past the maturity or pre-refunded date. An amount representing its value at the time of maturity or pre-refunding will be included in the Underlying Index throughout the remaining life of the Underlying Index, and any such amount will be assumed to earn a rate equal to the tax-exempt return of cash and cash equivalents. The Underlying Index is a market value weighted index and is rebalanced after the market close on the last business day of each month. The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds (“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 will generally hold municipal bond securities issued by state and local municipalities whose interest payments are exempt from U.S. federal income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income,” including dividends, interest and capital gains. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested in bonds but instead will be held in cash and cash equivalents, including, without limitation, money market funds affiliated with BFA, AMT-free tax-exempt municipal notes, variable rate demand notes and obligations, tender option bonds and municipal commercial paper. These cash equivalents may not be included in the Underlying Index. By September 1, 2019, the Underlying Index is expected to consist entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is a product of SPDJI, 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 SEP 2019 TERM MUNI BOND ETF (IBMH)
Historical Stock Data for ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF (IBMH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-09-03 | $25.44 | $25.45 | $25.43 | $25.43 | $25.43 | 132,126 |
2019-08-30 | $25.44 | $25.44 | $25.43 | $25.44 | $25.44 | 23,379 |
2019-08-29 | $25.44 | $25.46 | $25.43 | $25.45 | $25.45 | 23,052 |
2019-08-28 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 16,580 |
2019-08-27 | $25.44 | $25.45 | $25.42 | $25.42 | $25.42 | 20,766 |
2019-08-26 | $25.44 | $25.44 | $25.41 | $25.43 | $25.43 | 45,690 |
2019-08-23 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 10,088 |
2019-08-22 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 10,453 |
2019-08-21 | $25.45 | $25.45 | $25.42 | $25.44 | $25.44 | 19,097 |
2019-08-20 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 14,750 |
2019-08-19 | $25.46 | $25.46 | $25.42 | $25.43 | $25.43 | 22,995 |
2019-08-16 | $25.44 | $25.44 | $25.43 | $25.44 | $25.44 | 6,033 |
2019-08-15 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 15,820 |
2019-08-14 | $25.44 | $25.44 | $25.42 | $25.43 | $25.43 | 12,707 |
2019-08-13 | $25.44 | $25.44 | $25.43 | $25.44 | $25.44 | 20,006 |
2019-08-12 | $25.43 | $25.43 | $25.42 | $25.43 | $25.43 | 24,635 |
2019-08-09 | $25.42 | $25.43 | $25.42 | $25.43 | $25.43 | 2,313 |
2019-08-08 | $25.42 | $25.43 | $25.41 | $25.43 | $25.43 | 29,638 |
2019-08-07 | $25.42 | $25.43 | $25.42 | $25.43 | $25.43 | 35,472 |
2019-08-06 | $25.42 | $25.43 | $25.42 | $25.43 | $25.43 | 18,669 |
2019-08-05 | $25.44 | $25.44 | $25.41 | $25.43 | $25.43 | 23,260 |
2019-08-02 | $25.42 | $25.43 | $25.42 | $25.43 | $25.43 | 25,877 |
2019-08-01 | $25.42 | $25.43 | $25.42 | $25.42 | $25.42 | 9,262 |
2019-07-31 | $25.44 | $25.45 | $25.44 | $25.45 | $25.42 | 2,089 |
2019-07-30 | $25.45 | $25.45 | $25.44 | $25.45 | $25.42 | 25,009 |
2019-07-29 | $25.45 | $25.45 | $25.42 | $25.42 | $25.40 | 14,541 |
2019-07-26 | $25.42 | $25.44 | $25.42 | $25.43 | $25.41 | 12,970 |
2019-07-25 | $25.44 | $25.45 | $25.44 | $25.44 | $25.42 | 22,830 |
2019-07-24 | $25.45 | $25.45 | $25.44 | $25.44 | $25.42 | 61,101 |
2019-07-23 | $25.43 | $25.44 | $25.43 | $25.44 | $25.41 | 41,986 |
2019-07-22 | $25.43 | $25.44 | $25.42 | $25.43 | $25.41 | 10,387 |
2019-07-19 | $25.43 | $25.44 | $25.43 | $25.44 | $25.41 | 7,387 |
2019-07-18 | $25.44 | $25.45 | $25.43 | $25.44 | $25.41 | 25,017 |
2019-07-17 | $25.43 | $25.45 | $25.42 | $25.44 | $25.41 | 39,375 |
2019-07-16 | $25.42 | $25.45 | $25.42 | $25.44 | $25.41 | 3,047 |
2019-07-15 | $25.43 | $25.45 | $25.42 | $25.43 | $25.41 | 17,385 |
2019-07-12 | $25.43 | $25.43 | $25.42 | $25.43 | $25.41 | 35,496 |
2019-07-11 | $25.45 | $25.45 | $25.43 | $25.44 | $25.41 | 25,644 |
2019-07-10 | $25.42 | $25.44 | $25.42 | $25.43 | $25.41 | 30,312 |
2019-07-09 | $25.44 | $25.45 | $25.43 | $25.44 | $25.42 | 20,284 |
2019-07-08 | $25.42 | $25.45 | $25.41 | $25.43 | $25.40 | 56,503 |
2019-07-05 | $25.42 | $25.43 | $25.42 | $25.42 | $25.40 | 9,999 |
2019-07-03 | $25.42 | $25.45 | $25.42 | $25.43 | $25.40 | 27,149 |
2019-07-02 | $25.44 | $25.44 | $25.42 | $25.43 | $25.41 | 44,741 |
2019-07-01 | $25.41 | $25.44 | $25.41 | $25.43 | $25.40 | 28,741 |
2019-06-28 | $25.43 | $25.45 | $25.43 | $25.44 | $25.39 | 31,716 |
2019-06-27 | $25.45 | $25.45 | $25.44 | $25.45 | $25.40 | 25,591 |
2019-06-26 | $25.43 | $25.45 | $25.43 | $25.45 | $25.40 | 31,542 |
2019-06-25 | $25.44 | $25.46 | $25.43 | $25.44 | $25.39 | 16,369 |
2019-06-24 | $25.43 | $25.45 | $25.43 | $25.44 | $25.39 | 21,972 |
2019-06-21 | $25.43 | $25.45 | $25.43 | $25.44 | $25.39 | 9,664 |
2019-06-20 | $25.44 | $25.44 | $25.43 | $25.44 | $25.39 | 12,971 |
2019-06-19 | $25.45 | $25.45 | $25.43 | $25.44 | $25.39 | 37,357 |
2019-06-18 | $25.42 | $25.44 | $25.42 | $25.43 | $25.38 | 14,183 |
2019-06-17 | $25.42 | $25.43 | $25.42 | $25.43 | $25.38 | 20,584 |
2019-06-14 | $25.42 | $25.44 | $25.42 | $25.43 | $25.38 | 5,835 |
2019-06-13 | $25.43 | $25.44 | $25.43 | $25.43 | $25.38 | 8,960 |
2019-06-12 | $25.42 | $25.44 | $25.42 | $25.43 | $25.38 | 24,197 |
2019-06-11 | $25.42 | $25.44 | $25.41 | $25.42 | $25.37 | 16,244 |
2019-06-10 | $25.44 | $25.44 | $25.40 | $25.41 | $25.36 | 39,273 |
2019-06-07 | $25.42 | $25.44 | $25.42 | $25.43 | $25.38 | 49,035 |
2019-06-06 | $25.42 | $25.44 | $25.41 | $25.44 | $25.39 | 53,334 |
2019-06-05 | $25.44 | $25.44 | $25.41 | $25.42 | $25.37 | 11,058 |
2019-06-04 | $25.43 | $25.44 | $25.41 | $25.41 | $25.36 | 31,475 |
2019-06-03 | $25.41 | $25.43 | $25.40 | $25.42 | $25.37 | 39,120 |
2019-05-31 | $25.44 | $25.47 | $25.44 | $25.44 | $25.36 | 19,769 |
2019-05-30 | $25.44 | $25.45 | $25.43 | $25.44 | $25.36 | 19,253 |
2019-05-29 | $25.44 | $25.46 | $25.44 | $25.44 | $25.36 | 28,719 |
2019-05-28 | $25.44 | $25.44 | $25.43 | $25.44 | $25.36 | 14,592 |
2019-05-24 | $25.43 | $25.45 | $25.43 | $25.45 | $25.37 | 24,437 |
2019-05-23 | $25.44 | $25.46 | $25.44 | $25.45 | $25.37 | 11,543 |
2019-05-22 | $25.43 | $25.45 | $25.43 | $25.45 | $25.37 | 19,759 |
2019-05-21 | $25.43 | $25.44 | $25.43 | $25.44 | $25.36 | 28,525 |
2019-05-20 | $25.43 | $25.43 | $25.42 | $25.43 | $25.35 | 10,194 |
2019-05-17 | $25.43 | $25.45 | $25.43 | $25.44 | $25.36 | 24,255 |
2019-05-16 | $25.42 | $25.44 | $25.42 | $25.43 | $25.35 | 18,238 |
2019-05-15 | $25.42 | $25.44 | $25.42 | $25.44 | $25.36 | 19,048 |
2019-05-14 | $25.42 | $25.44 | $25.42 | $25.43 | $25.36 | 22,743 |
2019-05-13 | $25.42 | $25.43 | $25.42 | $25.43 | $25.35 | 22,445 |
2019-05-10 | $25.43 | $25.43 | $25.41 | $25.42 | $25.34 | 7,142 |
2019-05-09 | $25.43 | $25.45 | $25.42 | $25.42 | $25.34 | 7,214 |
2019-05-08 | $25.43 | $25.44 | $25.41 | $25.41 | $25.33 | 11,065 |
2019-05-07 | $25.41 | $25.43 | $25.41 | $25.41 | $25.33 | 13,533 |
2019-05-06 | $25.39 | $25.43 | $25.39 | $25.40 | $25.32 | 27,688 |
2019-05-03 | $25.43 | $25.43 | $25.37 | $25.40 | $25.32 | 47,073 |
2019-05-02 | $25.41 | $25.44 | $25.41 | $25.42 | $25.34 | 117,851 |
2019-05-01 | $25.40 | $25.43 | $25.40 | $25.42 | $25.34 | 23,331 |
2019-04-30 | $25.46 | $25.46 | $25.42 | $25.43 | $25.33 | 21,575 |
2019-04-29 | $25.41 | $25.45 | $25.41 | $25.42 | $25.32 | 15,320 |
2019-04-26 | $25.43 | $25.44 | $25.42 | $25.43 | $25.33 | 10,837 |
2019-04-25 | $25.43 | $25.44 | $25.42 | $25.43 | $25.32 | 25,714 |
2019-04-24 | $25.43 | $25.44 | $25.41 | $25.43 | $25.33 | 8,572 |
2019-04-23 | $25.42 | $25.44 | $25.41 | $25.42 | $25.32 | 19,042 |
2019-04-22 | $25.40 | $25.43 | $25.40 | $25.42 | $25.31 | 28,728 |
2019-04-18 | $25.43 | $25.43 | $25.41 | $25.41 | $25.31 | 16,811 |
2019-04-17 | $25.42 | $25.43 | $25.38 | $25.41 | $25.31 | 30,645 |
2019-04-16 | $25.40 | $25.44 | $25.40 | $25.43 | $25.32 | 34,174 |
2019-04-15 | $25.43 | $25.43 | $25.41 | $25.42 | $25.32 | 6,079 |
2019-04-12 | $25.40 | $25.44 | $25.40 | $25.44 | $25.34 | 17,260 |
2019-04-11 | $25.40 | $25.42 | $25.40 | $25.41 | $25.30 | 10,621 |
2019-04-10 | $25.41 | $25.42 | $25.40 | $25.41 | $25.31 | 16,372 |
2019-04-09 | $25.40 | $25.43 | $25.40 | $25.40 | $25.30 | 55,137 |
2019-04-08 | $25.39 | $25.42 | $25.39 | $25.42 | $25.32 | 12,538 |
2019-04-05 | $25.41 | $25.41 | $25.40 | $25.41 | $25.31 | 15,371 |
2019-04-04 | $25.42 | $25.42 | $25.40 | $25.41 | $25.31 | 20,396 |
2019-04-03 | $25.39 | $25.44 | $25.39 | $25.42 | $25.32 | 35,114 |
2019-04-02 | $25.39 | $25.42 | $25.39 | $25.41 | $25.31 | 42,225 |
2019-04-01 | $25.41 | $25.42 | $25.40 | $25.40 | $25.30 | 16,720 |
2019-03-29 | $25.44 | $25.47 | $25.43 | $25.45 | $25.32 | 201,335 |
2019-03-28 | $25.42 | $25.47 | $25.42 | $25.45 | $25.32 | 13,138 |
2019-03-27 | $25.45 | $25.45 | $25.42 | $25.44 | $25.31 | 19,395 |
2019-03-26 | $25.41 | $25.45 | $25.41 | $25.44 | $25.31 | 10,379 |
2019-03-25 | $25.45 | $25.45 | $25.41 | $25.42 | $25.29 | 18,494 |
2019-03-22 | $25.43 | $25.45 | $25.41 | $25.41 | $25.28 | 22,968 |
2019-03-21 | $25.43 | $25.45 | $25.42 | $25.44 | $25.31 | 8,246 |
2019-03-20 | $25.41 | $25.46 | $25.41 | $25.43 | $25.30 | 93,511 |
2019-03-19 | $25.41 | $25.41 | $25.39 | $25.40 | $25.27 | 17,113 |
2019-03-18 | $25.39 | $25.40 | $25.39 | $25.40 | $25.27 | 32,850 |
2019-03-15 | $25.39 | $25.40 | $25.38 | $25.40 | $25.27 | 62,966 |
2019-03-14 | $25.43 | $25.43 | $25.39 | $25.40 | $25.27 | 42,089 |
2019-03-13 | $25.43 | $25.43 | $25.40 | $25.42 | $25.29 | 57,950 |
2019-03-12 | $25.42 | $25.42 | $25.40 | $25.42 | $25.29 | 20,830 |
2019-03-11 | $25.40 | $25.43 | $25.39 | $25.42 | $25.29 | 75,010 |
2019-03-08 | $25.39 | $25.40 | $25.38 | $25.39 | $25.26 | 17,255 |
2019-03-07 | $25.40 | $25.42 | $25.39 | $25.41 | $25.28 | 36,392 |
2019-03-06 | $25.38 | $25.40 | $25.38 | $25.39 | $25.26 | 29,474 |
2019-03-05 | $25.41 | $25.42 | $25.39 | $25.39 | $25.26 | 14,700 |
2019-03-04 | $25.41 | $25.42 | $25.38 | $25.41 | $25.28 | 19,966 |
2019-03-01 | $25.39 | $25.41 | $25.38 | $25.39 | $25.26 | 37,589 |
2019-02-28 | $25.41 | $25.41 | $25.39 | $25.39 | $25.24 | 23,078 |
2019-02-27 | $25.42 | $25.43 | $25.39 | $25.41 | $25.25 | 182,805 |
2019-02-26 | $25.41 | $25.43 | $25.40 | $25.42 | $25.27 | 283,927 |
2019-02-25 | $25.39 | $25.40 | $25.39 | $25.40 | $25.24 | 38,463 |
2019-02-22 | $25.38 | $25.40 | $25.38 | $25.39 | $25.24 | 55,743 |
2019-02-21 | $25.38 | $25.41 | $25.38 | $25.39 | $25.24 | 65,328 |
2019-02-20 | $25.40 | $25.40 | $25.38 | $25.39 | $25.24 | 37,385 |
2019-02-19 | $25.38 | $25.39 | $25.38 | $25.39 | $25.24 | 72,453 |
2019-02-15 | $25.39 | $25.41 | $25.38 | $25.40 | $25.24 | 17,267 |
2019-02-14 | $25.39 | $25.40 | $25.38 | $25.40 | $25.25 | 80,607 |
2019-02-13 | $25.38 | $25.41 | $25.38 | $25.39 | $25.23 | 64,829 |
2019-02-12 | $25.38 | $25.41 | $25.38 | $25.40 | $25.24 | 25,899 |
2019-02-11 | $25.40 | $25.41 | $25.38 | $25.40 | $25.25 | 161,592 |
2019-02-08 | $25.41 | $25.41 | $25.38 | $25.40 | $25.25 | 20,901 |
2019-02-07 | $25.39 | $25.40 | $25.37 | $25.40 | $25.25 | 44,432 |
2019-02-06 | $25.40 | $25.40 | $25.38 | $25.38 | $25.23 | 49,731 |
2019-02-05 | $25.38 | $25.40 | $25.38 | $25.38 | $25.23 | 90,041 |
2019-02-04 | $25.40 | $25.42 | $25.38 | $25.38 | $25.23 | 75,808 |
2019-02-01 | $25.38 | $25.41 | $25.38 | $25.38 | $25.23 | 170,164 |
2019-01-31 | $25.42 | $25.45 | $25.39 | $25.44 | $25.26 | 47,313 |
2019-01-30 | $25.41 | $25.44 | $25.41 | $25.43 | $25.25 | 30,483 |
2019-01-29 | $25.42 | $25.44 | $25.41 | $25.44 | $25.26 | 23,635 |
2019-01-28 | $25.43 | $25.43 | $25.40 | $25.42 | $25.24 | 62,730 |
2019-01-25 | $25.42 | $25.44 | $25.40 | $25.42 | $25.24 | 25,790 |
2019-01-24 | $25.42 | $25.43 | $25.40 | $25.42 | $25.25 | 39,264 |
2019-01-23 | $25.41 | $25.43 | $25.38 | $25.43 | $25.25 | 153,886 |
2019-01-22 | $25.42 | $25.42 | $25.38 | $25.40 | $25.22 | 84,785 |
2019-01-18 | $25.42 | $25.42 | $25.39 | $25.41 | $25.23 | 51,690 |
2019-01-17 | $25.39 | $25.42 | $25.38 | $25.40 | $25.22 | 27,887 |
2019-01-16 | $25.42 | $25.42 | $25.39 | $25.42 | $25.24 | 20,894 |
2019-01-15 | $25.41 | $25.42 | $25.38 | $25.42 | $25.24 | 63,805 |
2019-01-14 | $25.38 | $25.40 | $25.37 | $25.40 | $25.22 | 31,358 |
2019-01-11 | $25.38 | $25.40 | $25.37 | $25.38 | $25.20 | 20,765 |
2019-01-10 | $25.39 | $25.39 | $25.37 | $25.39 | $25.21 | 33,586 |
2019-01-09 | $25.38 | $25.39 | $25.37 | $25.38 | $25.20 | 24,794 |
2019-01-08 | $25.37 | $25.39 | $25.36 | $25.38 | $25.20 | 23,373 |
2019-01-07 | $25.36 | $25.39 | $25.36 | $25.38 | $25.20 | 24,588 |
2019-01-04 | $25.39 | $25.39 | $25.37 | $25.38 | $25.20 | 22,465 |
2019-01-03 | $25.37 | $25.39 | $25.37 | $25.37 | $25.19 | 44,502 |
2019-01-02 | $25.39 | $25.40 | $25.37 | $25.38 | $25.21 | 29,291 |
2018-12-31 | $25.40 | $25.40 | $25.36 | $25.39 | $25.21 | 43,601 |
2018-12-28 | $25.39 | $25.41 | $25.37 | $25.39 | $25.21 | 80,228 |
2018-12-27 | $25.39 | $25.41 | $25.38 | $25.40 | $25.22 | 61,483 |
2018-12-26 | $25.39 | $25.40 | $25.35 | $25.38 | $25.20 | 40,919 |
2018-12-24 | $25.39 | $25.40 | $25.35 | $25.38 | $25.20 | 30,036 |
2018-12-21 | $25.39 | $25.40 | $25.36 | $25.39 | $25.21 | 87,706 |
2018-12-20 | $25.40 | $25.40 | $25.32 | $25.37 | $25.19 | 215,667 |
2018-12-19 | $25.38 | $25.39 | $25.36 | $25.39 | $25.21 | 52,828 |
2018-12-18 | $25.37 | $25.39 | $25.36 | $25.36 | $25.19 | 51,893 |
2018-12-17 | $25.39 | $25.40 | $25.34 | $25.38 | $25.19 | 100,278 |
2018-12-14 | $25.40 | $25.40 | $25.37 | $25.39 | $25.19 | 74,604 |
2018-12-13 | $25.41 | $25.42 | $25.36 | $25.38 | $25.19 | 40,271 |
2018-12-12 | $25.40 | $25.40 | $25.36 | $25.40 | $25.21 | 36,079 |
2018-12-11 | $25.38 | $25.40 | $25.36 | $25.40 | $25.21 | 42,505 |
2018-12-10 | $25.39 | $25.39 | $25.35 | $25.39 | $25.20 | 116,269 |
2018-12-07 | $25.38 | $25.39 | $25.35 | $25.39 | $25.20 | 194,965 |
2018-12-06 | $25.37 | $25.40 | $25.35 | $25.37 | $25.18 | 46,156 |
2018-12-04 | $25.34 | $25.39 | $25.34 | $25.39 | $25.20 | 90,381 |
2018-12-03 | $25.36 | $25.37 | $25.34 | $25.35 | $25.16 | 65,438 |
2018-11-30 | $25.36 | $25.39 | $25.35 | $25.39 | $25.18 | 55,099 |
2018-11-29 | $25.37 | $25.38 | $25.35 | $25.37 | $25.15 | 26,582 |
2018-11-28 | $25.33 | $25.38 | $25.33 | $25.34 | $25.13 | 69,297 |
2018-11-27 | $25.33 | $25.36 | $25.33 | $25.35 | $25.14 | 39,703 |
2018-11-26 | $25.35 | $25.37 | $25.32 | $25.34 | $25.13 | 60,289 |
2018-11-23 | $25.35 | $25.36 | $25.33 | $25.36 | $25.15 | 46,958 |
2018-11-21 | $25.34 | $25.35 | $25.33 | $25.33 | $25.12 | 23,037 |
2018-11-20 | $25.32 | $25.35 | $25.32 | $25.32 | $25.11 | 37,567 |
2018-11-19 | $25.33 | $25.35 | $25.31 | $25.34 | $25.12 | 25,320 |
2018-11-16 | $25.34 | $25.35 | $25.31 | $25.35 | $25.14 | 29,866 |
2018-11-15 | $25.33 | $25.34 | $25.32 | $25.32 | $25.11 | 27,054 |
2018-11-14 | $25.32 | $25.34 | $25.30 | $25.30 | $25.09 | 76,863 |
2018-11-13 | $25.35 | $25.35 | $25.32 | $25.33 | $25.12 | 20,693 |
2018-11-12 | $25.31 | $25.35 | $25.31 | $25.35 | $25.14 | 33,861 |
2018-11-09 | $25.32 | $25.34 | $25.30 | $25.31 | $25.10 | 28,336 |
2018-11-08 | $25.32 | $25.36 | $25.30 | $25.32 | $25.11 | 66,739 |
2018-11-07 | $25.33 | $25.35 | $25.30 | $25.35 | $25.14 | 72,750 |
2018-11-06 | $25.31 | $25.33 | $25.29 | $25.31 | $25.10 | 56,342 |
2018-11-05 | $25.30 | $25.33 | $25.30 | $25.30 | $25.09 | 26,540 |
2018-11-02 | $25.31 | $25.34 | $25.30 | $25.33 | $25.12 | 68,374 |
2018-11-01 | $25.32 | $25.34 | $25.30 | $25.30 | $25.09 | 48,221 |
2018-10-31 | $25.36 | $25.36 | $25.33 | $25.34 | $25.10 | 26,469 |
2018-10-30 | $25.35 | $25.37 | $25.33 | $25.35 | $25.12 | 75,343 |
2018-10-29 | $25.34 | $25.36 | $25.32 | $25.32 | $25.08 | 44,731 |
2018-10-26 | $25.33 | $25.37 | $25.33 | $25.37 | $25.13 | 20,282 |
2018-10-25 | $25.33 | $25.37 | $25.33 | $25.34 | $25.10 | 14,724 |
2018-10-24 | $25.34 | $25.35 | $25.32 | $25.35 | $25.11 | 27,534 |
2018-10-23 | $25.36 | $25.36 | $25.32 | $25.33 | $25.09 | 26,371 |
2018-10-22 | $25.34 | $25.35 | $25.31 | $25.35 | $25.11 | 55,619 |
2018-10-19 | $25.34 | $25.35 | $25.31 | $25.34 | $25.10 | 43,031 |
2018-10-18 | $25.35 | $25.36 | $25.31 | $25.36 | $25.12 | 79,828 |
2018-10-17 | $25.33 | $25.40 | $25.33 | $25.35 | $25.11 | 43,437 |
2018-10-16 | $25.34 | $25.35 | $25.32 | $25.34 | $25.10 | 34,387 |
2018-10-15 | $25.34 | $25.34 | $25.30 | $25.33 | $25.10 | 30,226 |
2018-10-12 | $25.34 | $25.35 | $25.33 | $25.33 | $25.09 | 20,058 |
2018-10-11 | $25.33 | $25.35 | $25.33 | $25.35 | $25.11 | 10,446 |
2018-10-10 | $25.33 | $25.34 | $25.33 | $25.34 | $25.10 | 28,471 |
2018-10-09 | $25.31 | $25.37 | $25.30 | $25.35 | $25.11 | 206,761 |
2018-10-08 | $25.34 | $25.34 | $25.30 | $25.33 | $25.09 | 35,673 |
2018-10-05 | $25.34 | $25.34 | $25.31 | $25.33 | $25.09 | 28,014 |
2018-10-04 | $25.34 | $25.34 | $25.30 | $25.33 | $25.09 | 84,200 |
2018-10-03 | $25.31 | $25.35 | $25.30 | $25.34 | $25.10 | 90,282 |
2018-10-02 | $25.33 | $25.40 | $25.30 | $25.33 | $25.09 | 99,247 |
2018-10-01 | $25.31 | $25.32 | $25.30 | $25.30 | $25.06 | 26,323 |
2018-09-28 | $25.36 | $25.36 | $25.32 | $25.35 | $25.09 | 31,403 |
2018-09-27 | $25.34 | $25.36 | $25.32 | $25.34 | $25.08 | 58,219 |
2018-09-26 | $25.35 | $25.35 | $25.32 | $25.35 | $25.09 | 26,131 |
2018-09-25 | $25.31 | $25.33 | $25.31 | $25.32 | $25.06 | 27,772 |
2018-09-24 | $25.33 | $25.34 | $25.30 | $25.32 | $25.06 | 26,014 |
2018-09-21 | $25.35 | $25.35 | $25.31 | $25.33 | $25.07 | 37,773 |
2018-09-20 | $25.32 | $25.36 | $25.32 | $25.34 | $25.08 | 43,703 |
2018-09-19 | $25.37 | $25.37 | $25.32 | $25.33 | $25.07 | 27,558 |
2018-09-18 | $25.37 | $25.37 | $25.32 | $25.36 | $25.10 | 66,850 |
2018-09-17 | $25.34 | $25.36 | $25.33 | $25.35 | $25.09 | 56,531 |
2018-09-14 | $25.34 | $25.35 | $25.33 | $25.34 | $25.08 | 19,655 |
2018-09-13 | $25.37 | $25.38 | $25.34 | $25.37 | $25.11 | 218,850 |
2018-09-12 | $25.32 | $25.38 | $25.32 | $25.37 | $25.11 | 89,157 |
2018-09-11 | $25.36 | $25.36 | $25.33 | $25.33 | $25.07 | 181,534 |
2018-09-10 | $25.33 | $25.35 | $25.31 | $25.34 | $25.08 | 28,249 |
2018-09-07 | $25.36 | $25.37 | $25.34 | $25.34 | $25.08 | 30,195 |
2018-09-06 | $25.37 | $25.37 | $25.34 | $25.35 | $25.09 | 13,976 |
2018-09-05 | $25.38 | $25.38 | $25.35 | $25.37 | $25.11 | 14,607 |
2018-09-04 | $25.35 | $25.36 | $25.33 | $25.33 | $25.07 | 24,047 |
2018-08-31 | $25.37 | $25.39 | $25.36 | $25.37 | $25.09 | 12,494 |
2018-08-30 | $25.40 | $25.40 | $25.38 | $25.38 | $25.10 | 16,605 |
2018-08-29 | $25.38 | $25.41 | $25.33 | $25.39 | $25.11 | 89,114 |
2018-08-28 | $25.41 | $25.41 | $25.37 | $25.39 | $25.11 | 43,948 |
2018-08-27 | $25.41 | $25.41 | $25.38 | $25.40 | $25.12 | 17,755 |
2018-08-24 | $25.38 | $25.40 | $25.38 | $25.38 | $25.10 | 13,436 |
2018-08-23 | $25.42 | $25.42 | $25.37 | $25.39 | $25.11 | 26,497 |
2018-08-22 | $25.41 | $25.41 | $25.38 | $25.41 | $25.13 | 21,149 |
2018-08-21 | $25.42 | $25.42 | $25.38 | $25.39 | $25.10 | 19,244 |
2018-08-20 | $25.39 | $25.41 | $25.37 | $25.41 | $25.13 | 12,073 |
2018-08-17 | $25.42 | $25.42 | $25.37 | $25.42 | $25.14 | 36,890 |
2018-08-16 | $25.42 | $25.42 | $25.38 | $25.42 | $25.14 | 36,813 |
2018-08-15 | $25.42 | $25.42 | $25.38 | $25.39 | $25.11 | 20,994 |
2018-08-14 | $25.40 | $25.42 | $25.37 | $25.39 | $25.11 | 17,034 |
2018-08-13 | $25.37 | $25.41 | $25.37 | $25.41 | $25.13 | 38,433 |
2018-08-10 | $25.39 | $25.41 | $25.37 | $25.37 | $25.09 | 13,404 |
2018-08-09 | $25.37 | $25.42 | $25.37 | $25.37 | $25.09 | 21,705 |
2018-08-08 | $25.41 | $25.41 | $25.38 | $25.38 | $25.10 | 40,005 |
2018-08-07 | $25.41 | $25.41 | $25.38 | $25.39 | $25.11 | 16,189 |
2018-08-06 | $25.38 | $25.40 | $25.38 | $25.40 | $25.12 | 13,115 |
2018-08-03 | $25.39 | $25.41 | $25.37 | $25.41 | $25.13 | 30,973 |
2018-08-02 | $25.38 | $25.41 | $25.37 | $25.40 | $25.12 | 14,507 |
2018-08-01 | $25.38 | $25.40 | $25.37 | $25.37 | $25.09 | 29,873 |
2018-07-31 | $25.44 | $25.44 | $25.39 | $25.43 | $25.13 | 11,557 |
2018-07-30 | $25.43 | $25.43 | $25.38 | $25.38 | $25.08 | 21,450 |
2018-07-27 | $25.42 | $25.43 | $25.38 | $25.41 | $25.11 | 26,610 |
2018-07-26 | $25.41 | $25.42 | $25.39 | $25.39 | $25.09 | 17,411 |
2018-07-25 | $25.42 | $25.42 | $25.38 | $25.39 | $25.09 | 42,777 |
2018-07-24 | $25.41 | $25.42 | $25.38 | $25.41 | $25.11 | 47,734 |
2018-07-23 | $25.40 | $25.40 | $25.38 | $25.38 | $25.08 | 16,529 |
2018-07-20 | $25.38 | $25.42 | $25.38 | $25.39 | $25.09 | 41,450 |
2018-07-19 | $25.39 | $25.42 | $25.39 | $25.39 | $25.09 | 22,869 |
2018-07-18 | $25.41 | $25.41 | $25.40 | $25.41 | $25.11 | 23,051 |
2018-07-17 | $25.39 | $25.41 | $25.38 | $25.41 | $25.11 | 37,135 |
2018-07-16 | $25.41 | $25.41 | $25.38 | $25.41 | $25.11 | 19,019 |
2018-07-13 | $25.42 | $25.42 | $25.37 | $25.40 | $25.10 | 155,639 |
2018-07-12 | $25.38 | $25.41 | $25.38 | $25.40 | $25.10 | 24,988 |
2018-07-11 | $25.37 | $25.40 | $25.37 | $25.40 | $25.10 | 30,571 |
2018-07-10 | $25.39 | $25.39 | $25.38 | $25.39 | $25.09 | 11,215 |
2018-07-09 | $25.37 | $25.38 | $25.37 | $25.37 | $25.07 | 14,445 |
2018-07-06 | $25.40 | $25.40 | $25.39 | $25.40 | $25.10 | 4,888 |
2018-07-05 | $25.40 | $25.40 | $25.36 | $25.40 | $25.10 | 11,784 |
2018-07-03 | $25.37 | $25.38 | $25.36 | $25.36 | $25.06 | 6,158 |
2018-07-02 | $25.38 | $25.38 | $25.34 | $25.34 | $25.04 | 42,278 |
2018-06-29 | $25.39 | $25.39 | $25.37 | $25.39 | $25.06 | 7,056 |
2018-06-28 | $25.40 | $25.40 | $25.37 | $25.37 | $25.04 | 37,589 |
2018-06-27 | $25.41 | $25.42 | $25.39 | $25.41 | $25.08 | 34,105 |
2018-06-26 | $25.40 | $25.41 | $25.37 | $25.41 | $25.08 | 58,229 |
2018-06-25 | $25.39 | $25.41 | $25.39 | $25.40 | $25.07 | 18,237 |
2018-06-22 | $25.38 | $25.39 | $25.36 | $25.38 | $25.05 | 29,688 |
2018-06-21 | $25.37 | $25.42 | $25.37 | $25.37 | $25.04 | 56,154 |
2018-06-20 | $25.40 | $25.42 | $25.34 | $25.37 | $25.04 | 191,908 |
2018-06-19 | $25.40 | $25.42 | $25.37 | $25.38 | $25.05 | 27,377 |
2018-06-18 | $25.40 | $25.40 | $25.38 | $25.38 | $25.06 | 27,806 |
2018-06-15 | $25.40 | $25.40 | $25.37 | $25.40 | $25.07 | 7,307 |
2018-06-14 | $25.37 | $25.41 | $25.37 | $25.41 | $25.08 | 8,268 |
2018-06-13 | $25.37 | $25.40 | $25.37 | $25.40 | $25.07 | 64,398 |
2018-06-12 | $25.39 | $25.41 | $25.37 | $25.40 | $25.07 | 48,069 |
2018-06-11 | $25.37 | $25.38 | $25.35 | $25.38 | $25.05 | 21,012 |
2018-06-08 | $25.38 | $25.38 | $25.35 | $25.37 | $25.04 | 16,851 |
2018-06-07 | $25.36 | $25.38 | $25.35 | $25.36 | $25.04 | 51,636 |
2018-06-06 | $25.31 | $25.36 | $25.31 | $25.35 | $25.02 | 21,634 |
2018-06-05 | $25.34 | $25.35 | $25.31 | $25.34 | $25.01 | 63,876 |
2018-06-04 | $25.31 | $25.34 | $25.30 | $25.31 | $24.99 | 34,978 |
2018-06-01 | $25.32 | $25.33 | $25.29 | $25.32 | $24.99 | 39,883 |
2018-05-31 | $25.33 | $25.39 | $25.33 | $25.35 | $25.00 | 70,401 |
2018-05-30 | $25.35 | $25.35 | $25.31 | $25.32 | $24.98 | 21,846 |
2018-05-29 | $25.35 | $25.36 | $25.32 | $25.36 | $25.01 | 116,225 |
2018-05-25 | $25.32 | $25.33 | $25.31 | $25.33 | $24.98 | 10,501 |
2018-05-24 | $25.34 | $25.34 | $25.31 | $25.33 | $24.98 | 24,566 |
2018-05-23 | $25.33 | $25.34 | $25.31 | $25.32 | $24.97 | 18,862 |
2018-05-22 | $25.32 | $25.33 | $25.30 | $25.32 | $24.98 | 84,671 |
2018-05-21 | $25.30 | $25.31 | $25.29 | $25.30 | $24.96 | 27,236 |
2018-05-18 | $25.30 | $25.30 | $25.28 | $25.30 | $24.95 | 17,265 |
2018-05-17 | $25.29 | $25.31 | $25.29 | $25.31 | $24.96 | 27,298 |
2018-05-16 | $25.28 | $25.31 | $25.28 | $25.29 | $24.95 | 40,244 |
2018-05-15 | $25.29 | $25.30 | $25.27 | $25.29 | $24.94 | 14,523 |
2018-05-14 | $25.29 | $25.30 | $25.28 | $25.29 | $24.95 | 9,525 |
2018-05-11 | $25.31 | $25.31 | $25.28 | $25.31 | $24.97 | 33,124 |
2018-05-10 | $25.31 | $25.31 | $25.27 | $25.30 | $24.95 | 27,175 |
2018-05-09 | $25.30 | $25.30 | $25.29 | $25.29 | $24.95 | 23,068 |
2018-05-08 | $25.29 | $25.29 | $25.26 | $25.29 | $24.94 | 29,836 |
2018-05-07 | $25.30 | $25.31 | $25.29 | $25.29 | $24.95 | 42,687 |
2018-05-04 | $25.29 | $25.29 | $25.27 | $25.28 | $24.93 | 19,122 |
2018-05-03 | $25.30 | $25.32 | $25.27 | $25.32 | $24.98 | 168,903 |
2018-05-02 | $25.31 | $25.31 | $25.27 | $25.29 | $24.95 | 42,113 |
2018-05-01 | $25.30 | $25.30 | $25.28 | $25.28 | $24.94 | 36,046 |
2018-04-30 | $25.30 | $25.31 | $25.28 | $25.30 | $24.93 | 124,145 |
2018-04-27 | $25.31 | $25.31 | $25.27 | $25.29 | $24.92 | 27,158 |
2018-04-26 | $25.32 | $25.32 | $25.27 | $25.30 | $24.93 | 17,030 |
2018-04-25 | $25.30 | $25.31 | $25.27 | $25.28 | $24.92 | 51,715 |
2018-04-24 | $25.28 | $25.31 | $25.28 | $25.30 | $24.93 | 74,478 |
2018-04-23 | $25.27 | $25.31 | $25.27 | $25.28 | $24.91 | 30,972 |
2018-04-20 | $25.30 | $25.30 | $25.27 | $25.27 | $24.90 | 14,282 |
2018-04-19 | $25.31 | $25.31 | $25.28 | $25.30 | $24.94 | 16,580 |
2018-04-18 | $25.31 | $25.32 | $25.27 | $25.31 | $24.95 | 103,420 |
2018-04-17 | $25.32 | $25.33 | $25.28 | $25.29 | $24.92 | 52,937 |
2018-04-16 | $25.27 | $25.31 | $25.25 | $25.29 | $24.92 | 55,221 |
2018-04-13 | $25.27 | $25.31 | $25.27 | $25.29 | $24.92 | 32,554 |
2018-04-12 | $25.30 | $25.31 | $25.27 | $25.29 | $24.92 | 65,967 |
2018-04-11 | $25.33 | $25.33 | $25.29 | $25.32 | $24.95 | 34,582 |
2018-04-10 | $25.28 | $25.32 | $25.28 | $25.31 | $24.94 | 152,143 |
2018-04-09 | $25.31 | $25.31 | $25.27 | $25.28 | $24.91 | 94,229 |
2018-04-06 | $25.28 | $25.33 | $25.28 | $25.31 | $24.94 | 44,676 |
2018-04-05 | $25.34 | $25.34 | $25.29 | $25.33 | $24.96 | 33,717 |
2018-04-04 | $25.33 | $25.34 | $25.30 | $25.32 | $24.95 | 21,195 |
2018-04-03 | $25.34 | $25.34 | $25.29 | $25.31 | $24.95 | 24,634 |
2018-04-02 | $25.30 | $25.33 | $25.28 | $25.30 | $24.93 | 42,715 |
2018-03-29 | $25.33 | $25.36 | $25.30 | $25.30 | $24.91 | 137,381 |
2018-03-28 | $25.33 | $25.39 | $25.33 | $25.33 | $24.94 | 43,850 |
2018-03-27 | $25.32 | $25.36 | $25.32 | $25.32 | $24.93 | 30,545 |
2018-03-26 | $25.35 | $25.35 | $25.33 | $25.34 | $24.94 | 39,408 |
2018-03-23 | $25.34 | $25.37 | $25.34 | $25.35 | $24.96 | 32,813 |
2018-03-22 | $25.36 | $25.36 | $25.34 | $25.34 | $24.95 | 6,439 |
2018-03-21 | $25.34 | $25.40 | $25.34 | $25.36 | $24.97 | 98,871 |
2018-03-20 | $25.36 | $25.36 | $25.34 | $25.35 | $24.96 | 45,076 |
2018-03-19 | $25.38 | $25.38 | $25.34 | $25.37 | $24.98 | 50,349 |
2018-03-16 | $25.35 | $25.38 | $25.35 | $25.37 | $24.98 | 117,916 |
2018-03-15 | $25.38 | $25.38 | $25.34 | $25.36 | $24.97 | 44,772 |
2018-03-14 | $25.32 | $25.38 | $25.32 | $25.37 | $24.98 | 28,958 |
2018-03-13 | $25.34 | $25.37 | $25.32 | $25.32 | $24.93 | 39,556 |
2018-03-12 | $25.35 | $25.38 | $25.32 | $25.32 | $24.93 | 72,788 |
2018-03-09 | $25.37 | $25.37 | $25.31 | $25.33 | $24.94 | 46,354 |
2018-03-08 | $25.37 | $25.38 | $25.34 | $25.37 | $24.98 | 16,899 |
2018-03-07 | $25.33 | $25.38 | $25.33 | $25.38 | $24.99 | 25,191 |
2018-03-06 | $25.39 | $25.39 | $25.32 | $25.32 | $24.93 | 67,435 |
2018-03-05 | $25.34 | $25.38 | $25.33 | $25.33 | $24.94 | 131,996 |
2018-03-02 | $25.33 | $25.37 | $25.33 | $25.34 | $24.95 | 57,169 |
2018-03-01 | $25.38 | $25.39 | $25.35 | $25.37 | $24.98 | 31,218 |
2018-02-28 | $25.41 | $25.41 | $25.34 | $25.37 | $24.95 | 47,905 |
2018-02-27 | $25.38 | $25.41 | $25.36 | $25.38 | $24.97 | 26,698 |
2018-02-26 | $25.41 | $25.42 | $25.38 | $25.38 | $24.96 | 18,715 |
2018-02-23 | $25.42 | $25.42 | $25.38 | $25.40 | $24.98 | 26,131 |
2018-02-22 | $25.42 | $25.42 | $25.38 | $25.40 | $24.99 | 45,575 |
2018-02-21 | $25.37 | $25.42 | $25.37 | $25.38 | $24.96 | 44,449 |
2018-02-20 | $25.40 | $25.40 | $25.36 | $25.40 | $24.98 | 49,370 |
2018-02-16 | $25.39 | $25.40 | $25.35 | $25.40 | $24.98 | 62,490 |
2018-02-15 | $25.37 | $25.41 | $25.37 | $25.37 | $24.95 | 23,733 |
2018-02-14 | $25.35 | $25.39 | $25.35 | $25.37 | $24.95 | 21,092 |
2018-02-13 | $25.36 | $25.40 | $25.36 | $25.39 | $24.97 | 23,606 |
2018-02-12 | $25.39 | $25.39 | $25.35 | $25.36 | $24.94 | 29,248 |
2018-02-09 | $25.35 | $25.41 | $25.35 | $25.41 | $24.99 | 91,720 |
2018-02-08 | $25.39 | $25.39 | $25.35 | $25.35 | $24.94 | 60,116 |
2018-02-07 | $25.40 | $25.40 | $25.35 | $25.38 | $24.96 | 25,983 |
2018-02-06 | $25.36 | $25.40 | $25.35 | $25.38 | $24.96 | 46,914 |
2018-02-05 | $25.35 | $25.41 | $25.33 | $25.38 | $24.96 | 40,874 |
2018-02-02 | $25.35 | $25.36 | $25.31 | $25.36 | $24.94 | 50,487 |
2018-02-01 | $25.33 | $25.36 | $25.33 | $25.36 | $24.94 | 26,178 |
2018-01-31 | $25.35 | $25.38 | $25.35 | $25.36 | $24.92 | 91,669 |
2018-01-30 | $25.39 | $25.39 | $25.35 | $25.35 | $24.91 | 38,305 |
2018-01-29 | $25.34 | $25.37 | $25.34 | $25.35 | $24.91 | 60,655 |
2018-01-26 | $25.36 | $25.37 | $25.35 | $25.36 | $24.92 | 46,823 |
2018-01-25 | $25.34 | $25.44 | $25.34 | $25.38 | $24.94 | 76,329 |
2018-01-24 | $25.38 | $25.38 | $25.35 | $25.36 | $24.92 | 18,485 |
2018-01-23 | $25.33 | $25.36 | $25.33 | $25.35 | $24.91 | 39,964 |
2018-01-22 | $25.34 | $25.35 | $25.33 | $25.35 | $24.91 | 20,429 |
2018-01-19 | $25.32 | $25.34 | $25.32 | $25.33 | $24.90 | 40,120 |
2018-01-18 | $25.31 | $25.35 | $25.31 | $25.33 | $24.89 | 20,621 |
2018-01-17 | $25.35 | $25.35 | $25.32 | $25.33 | $24.89 | 48,648 |
2018-01-16 | $25.34 | $25.34 | $25.31 | $25.33 | $24.89 | 33,523 |
2018-01-12 | $25.32 | $25.32 | $25.29 | $25.32 | $24.88 | 39,961 |
2018-01-11 | $25.35 | $25.35 | $25.33 | $25.34 | $24.90 | 93,276 |
2018-01-10 | $25.33 | $25.35 | $25.32 | $25.32 | $24.88 | 36,010 |
2018-01-09 | $25.31 | $25.35 | $25.27 | $25.31 | $24.87 | 56,502 |
2018-01-08 | $25.32 | $25.33 | $25.29 | $25.31 | $24.88 | 57,182 |
2018-01-05 | $25.33 | $25.33 | $25.28 | $25.29 | $24.85 | 48,703 |
2018-01-04 | $25.32 | $25.33 | $25.30 | $25.30 | $24.86 | 59,736 |
2018-01-03 | $25.30 | $25.34 | $25.30 | $25.31 | $24.87 | 37,056 |
2018-01-02 | $25.32 | $25.32 | $25.30 | $25.32 | $24.88 | 49,466 |
2017-12-29 | $25.30 | $25.33 | $25.30 | $25.32 | $24.88 | 61,021 |
2017-12-28 | $25.31 | $25.34 | $25.31 | $25.33 | $24.89 | 22,028 |
2017-12-27 | $25.34 | $25.34 | $25.32 | $25.33 | $24.89 | 131,498 |
2017-12-26 | $25.32 | $25.32 | $24.92 | $25.32 | $24.88 | 48,371 |
2017-12-22 | $25.29 | $25.32 | $25.19 | $25.31 | $24.87 | 51,352 |
2017-12-21 | $25.32 | $25.34 | $25.24 | $25.32 | $24.88 | 187,923 |
2017-12-20 | $25.33 | $25.34 | $25.31 | $25.32 | $24.87 | 48,936 |
2017-12-19 | $25.31 | $25.35 | $25.31 | $25.33 | $24.88 | 61,388 |
2017-12-18 | $25.34 | $25.37 | $25.30 | $25.35 | $24.90 | 74,250 |
2017-12-15 | $25.34 | $25.36 | $25.33 | $25.35 | $24.90 | 49,729 |
2017-12-14 | $25.35 | $25.38 | $25.35 | $25.37 | $24.92 | 29,911 |
2017-12-13 | $25.35 | $25.39 | $25.35 | $25.38 | $24.93 | 35,467 |
2017-12-12 | $25.33 | $25.35 | $25.32 | $25.33 | $24.88 | 40,806 |
2017-12-11 | $25.32 | $25.35 | $25.32 | $25.33 | $24.88 | 15,596 |
2017-12-08 | $25.36 | $25.36 | $25.32 | $25.34 | $24.89 | 26,744 |
2017-12-07 | $25.33 | $25.36 | $25.33 | $25.35 | $24.90 | 24,679 |
2017-12-06 | $25.33 | $25.36 | $25.30 | $25.34 | $24.89 | 43,269 |
2017-12-05 | $25.33 | $25.34 | $25.30 | $25.34 | $24.89 | 28,233 |
2017-12-04 | $25.29 | $25.32 | $25.29 | $25.30 | $24.85 | 32,398 |
2017-12-01 | $25.31 | $25.32 | $25.30 | $25.30 | $24.85 | 46,670 |
2017-11-30 | $25.33 | $25.35 | $25.31 | $25.34 | $24.86 | 30,562 |
2017-11-29 | $25.32 | $25.35 | $25.31 | $25.31 | $24.84 | 25,183 |
2017-11-28 | $25.36 | $25.36 | $25.33 | $25.33 | $24.86 | 25,372 |
2017-11-27 | $25.38 | $25.38 | $25.34 | $25.35 | $24.88 | 23,510 |
2017-11-24 | $25.36 | $25.38 | $25.36 | $25.36 | $24.89 | 2,538 |
2017-11-22 | $25.39 | $25.41 | $25.38 | $25.38 | $24.91 | 23,801 |
2017-11-21 | $25.40 | $25.41 | $25.38 | $25.41 | $24.94 | 46,963 |
2017-11-20 | $25.41 | $25.41 | $25.39 | $25.39 | $24.92 | 15,829 |
2017-11-17 | $25.43 | $25.43 | $25.41 | $25.42 | $24.95 | 108,608 |
2017-11-16 | $25.44 | $25.45 | $25.41 | $25.44 | $24.97 | 12,334 |
2017-11-15 | $25.46 | $25.46 | $25.42 | $25.46 | $24.98 | 14,674 |
2017-11-14 | $25.43 | $25.45 | $25.41 | $25.41 | $24.94 | 12,899 |
2017-11-13 | $25.45 | $25.46 | $25.41 | $25.44 | $24.97 | 7,679 |
2017-11-10 | $25.47 | $25.47 | $25.42 | $25.45 | $24.97 | 24,722 |
2017-11-09 | $25.49 | $25.49 | $25.45 | $25.48 | $25.00 | 10,634 |
2017-11-08 | $25.48 | $25.49 | $25.47 | $25.49 | $25.02 | 21,439 |
2017-11-07 | $25.48 | $25.49 | $25.44 | $25.46 | $24.99 | 28,224 |
2017-11-06 | $25.45 | $25.48 | $25.42 | $25.48 | $25.01 | 67,876 |
2017-11-03 | $25.45 | $25.48 | $25.43 | $25.44 | $24.97 | 37,958 |
2017-11-02 | $25.48 | $25.50 | $25.45 | $25.45 | $24.98 | 30,306 |
2017-11-01 | $25.49 | $25.49 | $25.45 | $25.46 | $24.99 | 19,992 |
2017-10-31 | $25.48 | $25.52 | $25.48 | $25.49 | $24.99 | 18,992 |
2017-10-30 | $25.48 | $25.52 | $25.48 | $25.52 | $25.02 | 36,199 |
2017-10-27 | $25.51 | $25.52 | $25.49 | $25.52 | $25.02 | 2,854 |
2017-10-26 | $25.53 | $25.53 | $25.50 | $25.52 | $25.02 | 13,711 |
2017-10-25 | $25.49 | $25.52 | $25.48 | $25.49 | $24.99 | 26,197 |
2017-10-24 | $25.50 | $25.54 | $25.49 | $25.50 | $25.00 | 60,869 |
2017-10-23 | $25.53 | $25.54 | $25.50 | $25.52 | $25.02 | 30,238 |
2017-10-20 | $25.51 | $25.54 | $25.49 | $25.52 | $25.02 | 15,959 |
2017-10-19 | $25.53 | $25.55 | $25.51 | $25.51 | $25.01 | 14,156 |
2017-10-18 | $25.54 | $25.55 | $25.50 | $25.50 | $25.00 | 12,751 |
2017-10-17 | $25.55 | $25.55 | $25.51 | $25.55 | $25.05 | 21,761 |
2017-10-16 | $25.55 | $25.56 | $25.52 | $25.55 | $25.06 | 28,865 |
2017-10-13 | $25.56 | $25.56 | $25.52 | $25.53 | $25.03 | 20,791 |
2017-10-12 | $25.56 | $25.57 | $25.53 | $25.53 | $25.03 | 31,999 |
2017-10-11 | $25.56 | $25.56 | $25.52 | $25.56 | $25.06 | 45,571 |
2017-10-10 | $25.55 | $25.55 | $25.53 | $25.54 | $25.04 | 39,596 |
2017-10-09 | $25.55 | $25.56 | $25.53 | $25.55 | $25.05 | 55,050 |
2017-10-06 | $25.54 | $25.54 | $25.50 | $25.54 | $25.04 | 21,438 |
2017-10-05 | $25.55 | $25.55 | $25.51 | $25.55 | $25.05 | 20,770 |
2017-10-04 | $25.54 | $25.58 | $25.50 | $25.53 | $25.04 | 67,142 |
2017-10-03 | $25.54 | $25.54 | $25.52 | $25.53 | $25.03 | 46,820 |
2017-10-02 | $25.55 | $25.55 | $25.52 | $25.52 | $25.02 | 44,129 |
2017-09-29 | $25.57 | $25.57 | $25.53 | $25.56 | $25.05 | 36,495 |
2017-09-28 | $25.57 | $25.58 | $25.54 | $25.57 | $25.05 | 70,265 |
2017-09-27 | $25.58 | $25.58 | $25.56 | $25.56 | $25.04 | 20,806 |
2017-09-26 | $25.59 | $25.61 | $25.58 | $25.61 | $25.09 | 47,623 |
2017-09-25 | $25.60 | $25.61 | $25.58 | $25.58 | $25.06 | 29,558 |
2017-09-22 | $25.58 | $25.61 | $25.58 | $25.60 | $25.08 | 62,048 |
2017-09-21 | $25.62 | $25.62 | $25.60 | $25.61 | $25.09 | 47,304 |
2017-09-20 | $25.62 | $25.63 | $25.58 | $25.61 | $25.09 | 62,373 |
2017-09-19 | $25.61 | $25.62 | $25.58 | $25.62 | $25.10 | 55,556 |
2017-09-18 | $25.61 | $25.61 | $25.56 | $25.60 | $25.08 | 29,876 |
2017-09-15 | $25.58 | $25.62 | $25.50 | $25.61 | $25.09 | 42,636 |
2017-09-14 | $25.61 | $25.62 | $25.58 | $25.62 | $25.10 | 37,926 |
2017-09-13 | $25.62 | $25.62 | $25.60 | $25.62 | $25.10 | 50,287 |
2017-09-12 | $25.61 | $25.62 | $25.60 | $25.62 | $25.10 | 40,636 |
2017-09-11 | $25.57 | $25.62 | $25.57 | $25.61 | $25.09 | 29,828 |
2017-09-08 | $25.59 | $25.63 | $25.59 | $25.63 | $25.11 | 26,101 |
2017-09-07 | $25.61 | $25.64 | $25.59 | $25.62 | $25.10 | 107,230 |
2017-09-06 | $25.60 | $25.61 | $25.59 | $25.60 | $25.08 | 24,984 |
2017-09-05 | $25.61 | $25.63 | $25.60 | $25.61 | $25.09 | 73,419 |
2017-09-01 | $25.62 | $25.62 | $25.57 | $25.61 | $25.09 | 22,801 |
2017-08-31 | $25.64 | $25.64 | $25.61 | $25.64 | $25.10 | 58,383 |
2017-08-30 | $25.60 | $25.64 | $25.60 | $25.63 | $25.09 | 17,133 |
2017-08-29 | $25.63 | $25.64 | $25.61 | $25.61 | $25.07 | 14,798 |
2017-08-28 | $25.60 | $25.64 | $25.59 | $25.61 | $25.08 | 35,693 |
2017-08-25 | $25.63 | $25.64 | $25.60 | $25.63 | $25.09 | 16,260 |
2017-08-24 | $25.62 | $25.64 | $25.60 | $25.63 | $25.09 | 18,271 |
2017-08-23 | $25.64 | $25.65 | $25.61 | $25.65 | $25.11 | 3,671 |
2017-08-22 | $25.64 | $25.64 | $25.61 | $25.62 | $25.08 | 13,088 |
2017-08-21 | $25.63 | $25.65 | $25.62 | $25.64 | $25.10 | 33,224 |
2017-08-18 | $25.62 | $25.63 | $25.60 | $25.62 | $25.08 | 22,337 |
2017-08-17 | $25.62 | $25.63 | $25.61 | $25.63 | $25.09 | 44,058 |
2017-08-16 | $25.63 | $25.63 | $25.60 | $25.62 | $25.08 | 19,077 |
2017-08-15 | $25.62 | $25.63 | $25.61 | $25.63 | $25.09 | 21,241 |
2017-08-14 | $25.60 | $25.63 | $25.60 | $25.62 | $25.08 | 11,581 |
2017-08-11 | $25.63 | $25.63 | $25.61 | $25.63 | $25.09 | 34,444 |
2017-08-10 | $25.63 | $25.63 | $25.61 | $25.62 | $25.08 | 8,940 |
2017-08-09 | $25.62 | $25.63 | $25.59 | $25.60 | $25.06 | 29,831 |
2017-08-08 | $25.56 | $25.61 | $25.56 | $25.58 | $25.04 | 15,468 |
2017-08-07 | $25.60 | $25.60 | $25.57 | $25.59 | $25.05 | 14,920 |
2017-08-04 | $25.57 | $25.58 | $25.56 | $25.57 | $25.04 | 19,925 |
2017-08-03 | $25.59 | $25.60 | $25.57 | $25.60 | $25.06 | 9,523 |
2017-08-02 | $25.57 | $25.59 | $25.52 | $25.58 | $25.04 | 18,123 |
2017-08-01 | $25.56 | $25.58 | $25.53 | $25.58 | $25.04 | 28,862 |
2017-07-31 | $25.59 | $25.59 | $25.55 | $25.59 | $25.03 | 14,123 |
2017-07-28 | $25.56 | $25.59 | $25.56 | $25.58 | $25.02 | 25,832 |
2017-07-27 | $25.58 | $25.60 | $25.56 | $25.59 | $25.03 | 11,523 |
2017-07-26 | $25.53 | $25.60 | $25.53 | $25.60 | $25.04 | 22,192 |
2017-07-25 | $25.55 | $25.61 | $25.53 | $25.53 | $24.97 | 31,473 |
2017-07-24 | $25.58 | $25.59 | $25.54 | $25.58 | $25.02 | 33,424 |
2017-07-21 | $25.57 | $25.57 | $25.52 | $25.53 | $24.97 | 79,914 |
2017-07-20 | $25.52 | $25.58 | $25.52 | $25.58 | $25.02 | 31,675 |
2017-07-19 | $25.52 | $25.57 | $25.51 | $25.51 | $24.96 | 65,029 |
2017-07-18 | $25.53 | $25.55 | $25.50 | $25.53 | $24.97 | 59,926 |
2017-07-17 | $25.53 | $25.53 | $25.50 | $25.51 | $24.96 | 16,663 |
2017-07-14 | $25.52 | $25.54 | $25.50 | $25.51 | $24.96 | 12,606 |
2017-07-13 | $25.52 | $25.53 | $25.47 | $25.49 | $24.94 | 220,937 |
2017-07-12 | $25.51 | $25.54 | $25.51 | $25.51 | $24.96 | 9,375 |
2017-07-11 | $25.51 | $25.51 | $25.48 | $25.51 | $24.95 | 18,479 |
2017-07-10 | $25.52 | $25.52 | $25.48 | $25.50 | $24.94 | 26,489 |
2017-07-07 | $25.48 | $25.51 | $25.48 | $25.51 | $24.96 | 10,891 |
2017-07-06 | $25.48 | $25.51 | $25.48 | $25.50 | $24.95 | 31,155 |
2017-07-05 | $25.49 | $25.51 | $25.48 | $25.50 | $24.95 | 19,491 |
2017-07-03 | $25.50 | $25.50 | $25.48 | $25.48 | $24.93 | 9,446 |
2017-06-30 | $25.53 | $25.53 | $25.50 | $25.52 | $24.94 | 30,224 |
2017-06-29 | $25.53 | $25.54 | $25.50 | $25.52 | $24.94 | 127,713 |
2017-06-28 | $25.55 | $25.57 | $25.53 | $25.55 | $24.97 | 28,019 |
2017-06-27 | $25.57 | $25.57 | $25.54 | $25.56 | $24.98 | 14,879 |
2017-06-26 | $25.58 | $25.58 | $25.55 | $25.57 | $24.99 | 13,902 |
2017-06-23 | $25.58 | $25.58 | $25.56 | $25.57 | $25.00 | 26,180 |
2017-06-22 | $25.58 | $25.59 | $25.56 | $25.58 | $25.00 | 18,209 |
2017-06-21 | $25.56 | $25.57 | $25.55 | $25.57 | $24.99 | 23,902 |
2017-06-20 | $25.57 | $25.57 | $25.55 | $25.57 | $25.00 | 49,069 |
2017-06-19 | $25.54 | $25.57 | $25.54 | $25.57 | $24.99 | 13,182 |
2017-06-16 | $25.59 | $25.59 | $25.56 | $25.57 | $24.99 | 8,035 |
2017-06-15 | $25.58 | $25.58 | $25.56 | $25.57 | $24.99 | 8,481 |
2017-06-14 | $25.58 | $25.60 | $25.57 | $25.57 | $24.99 | 26,353 |
2017-06-13 | $25.58 | $25.58 | $25.56 | $25.57 | $24.99 | 13,478 |
2017-06-12 | $25.57 | $25.60 | $25.56 | $25.59 | $25.01 | 20,473 |
2017-06-09 | $25.61 | $25.61 | $25.57 | $25.59 | $25.01 | 33,129 |
2017-06-08 | $25.60 | $25.61 | $25.59 | $25.61 | $25.03 | 39,883 |
2017-06-07 | $25.61 | $25.62 | $25.58 | $25.58 | $25.00 | 23,224 |
2017-06-06 | $25.61 | $25.62 | $25.61 | $25.62 | $25.04 | 11,669 |
2017-06-05 | $25.61 | $25.61 | $25.58 | $25.61 | $25.03 | 10,123 |
2017-06-02 | $25.60 | $25.61 | $25.58 | $25.61 | $25.03 | 14,613 |
2017-06-01 | $25.57 | $25.60 | $25.57 | $25.57 | $25.00 | 14,653 |
2017-05-31 | $25.62 | $25.63 | $25.60 | $25.63 | $25.03 | 17,073 |
2017-05-30 | $25.61 | $25.62 | $25.59 | $25.61 | $25.01 | 20,569 |
2017-05-26 | $25.61 | $25.61 | $25.59 | $25.61 | $25.01 | 31,152 |
2017-05-25 | $25.62 | $25.62 | $25.60 | $25.61 | $25.01 | 25,663 |
2017-05-24 | $25.60 | $25.61 | $25.59 | $25.61 | $25.01 | 22,128 |
2017-05-23 | $25.61 | $25.61 | $25.58 | $25.59 | $24.99 | 33,264 |
2017-05-22 | $25.60 | $25.61 | $25.58 | $25.60 | $25.01 | 22,490 |
2017-05-19 | $25.60 | $25.60 | $25.58 | $25.60 | $25.00 | 20,057 |
2017-05-18 | $25.60 | $25.60 | $25.57 | $25.60 | $25.00 | 15,913 |
2017-05-17 | $25.58 | $25.60 | $25.57 | $25.59 | $24.99 | 18,067 |
2017-05-16 | $25.57 | $25.58 | $25.54 | $25.56 | $24.96 | 10,396 |
2017-05-15 | $25.53 | $25.56 | $25.53 | $25.55 | $24.95 | 32,026 |
2017-05-12 | $25.57 | $25.57 | $25.53 | $25.57 | $24.97 | 41,526 |
2017-05-11 | $25.55 | $25.56 | $25.53 | $25.56 | $24.96 | 25,595 |
2017-05-10 | $25.57 | $25.57 | $25.54 | $25.54 | $24.94 | 17,641 |
2017-05-09 | $25.55 | $25.57 | $25.54 | $25.57 | $24.97 | 35,245 |
2017-05-08 | $25.56 | $25.57 | $25.52 | $25.56 | $24.96 | 41,635 |
2017-05-05 | $25.56 | $25.56 | $25.51 | $25.56 | $24.96 | 14,370 |
2017-05-04 | $25.54 | $25.55 | $25.51 | $25.52 | $24.92 | 44,490 |
2017-05-03 | $25.54 | $25.56 | $25.50 | $25.56 | $24.96 | 33,117 |
2017-05-02 | $25.54 | $25.56 | $25.51 | $25.53 | $24.93 | 55,801 |
2017-05-01 | $25.54 | $25.54 | $25.49 | $25.54 | $24.94 | 21,418 |
2017-04-28 | $25.56 | $25.57 | $25.51 | $25.56 | $24.94 | 22,333 |
2017-04-27 | $25.53 | $25.57 | $25.50 | $25.57 | $24.95 | 56,410 |
2017-04-26 | $25.56 | $25.56 | $25.51 | $25.52 | $24.90 | 18,742 |
2017-04-25 | $25.52 | $25.55 | $25.52 | $25.55 | $24.93 | 19,546 |
2017-04-24 | $25.56 | $25.56 | $25.52 | $25.56 | $24.94 | 39,232 |
2017-04-21 | $25.54 | $25.57 | $25.54 | $25.56 | $24.94 | 21,065 |
2017-04-20 | $25.52 | $25.58 | $25.52 | $25.57 | $24.95 | 22,666 |
2017-04-19 | $25.52 | $25.59 | $25.52 | $25.54 | $24.92 | 24,269 |
2017-04-18 | $25.59 | $25.59 | $25.52 | $25.59 | $24.97 | 51,333 |
2017-04-17 | $25.56 | $25.60 | $25.52 | $25.53 | $24.91 | 34,913 |
2017-04-13 | $25.56 | $25.58 | $25.54 | $25.58 | $24.96 | 61,400 |
2017-04-12 | $25.54 | $25.56 | $25.51 | $25.54 | $24.92 | 37,411 |
2017-04-11 | $25.53 | $25.55 | $25.48 | $25.55 | $24.93 | 40,131 |
2017-04-10 | $25.52 | $25.56 | $25.47 | $25.54 | $24.92 | 82,419 |
2017-04-07 | $25.53 | $25.54 | $25.49 | $25.54 | $24.92 | 11,950 |
2017-04-06 | $25.49 | $25.52 | $25.46 | $25.52 | $24.90 | 47,821 |
2017-04-05 | $25.46 | $25.49 | $25.43 | $25.49 | $24.87 | 33,571 |
2017-04-04 | $25.48 | $25.50 | $25.44 | $25.48 | $24.86 | 43,728 |
2017-04-03 | $25.45 | $25.52 | $25.45 | $25.50 | $24.88 | 24,993 |
2017-03-31 | $25.51 | $25.54 | $25.50 | $25.53 | $24.89 | 29,497 |
2017-03-30 | $25.53 | $25.54 | $25.47 | $25.53 | $24.89 | 24,699 |
2017-03-29 | $25.54 | $25.54 | $25.44 | $25.53 | $24.89 | 55,880 |
2017-03-28 | $25.51 | $25.53 | $25.47 | $25.49 | $24.85 | 31,494 |
2017-03-27 | $25.52 | $25.53 | $25.45 | $25.53 | $24.89 | 34,345 |
2017-03-24 | $25.48 | $25.55 | $25.45 | $25.51 | $24.87 | 169,618 |
2017-03-23 | $25.41 | $25.48 | $25.41 | $25.48 | $24.84 | 99,373 |
2017-03-22 | $25.49 | $25.50 | $25.43 | $25.49 | $24.85 | 28,112 |
2017-03-21 | $25.47 | $25.50 | $25.42 | $25.42 | $24.78 | 17,524 |
2017-03-20 | $25.45 | $25.49 | $25.45 | $25.49 | $24.85 | 31,433 |
2017-03-17 | $25.48 | $25.49 | $25.44 | $25.44 | $24.80 | 33,931 |
2017-03-16 | $25.48 | $25.50 | $25.44 | $25.48 | $24.84 | 34,819 |
2017-03-15 | $25.48 | $25.49 | $25.44 | $25.47 | $24.83 | 19,171 |
2017-03-14 | $25.48 | $25.48 | $25.43 | $25.48 | $24.84 | 26,389 |
2017-03-13 | $25.50 | $25.50 | $25.46 | $25.49 | $24.85 | 10,493 |
2017-03-10 | $25.51 | $25.52 | $25.45 | $25.49 | $24.85 | 28,925 |
2017-03-09 | $25.50 | $25.52 | $25.44 | $25.50 | $24.86 | 18,155 |
2017-03-08 | $25.51 | $25.53 | $25.47 | $25.51 | $24.87 | 42,829 |
2017-03-07 | $25.48 | $25.53 | $25.45 | $25.51 | $24.87 | 28,845 |
2017-03-06 | $25.43 | $25.53 | $25.43 | $25.52 | $24.88 | 44,626 |
2017-03-03 | $25.50 | $25.52 | $25.43 | $25.51 | $24.87 | 75,078 |
2017-03-02 | $25.47 | $25.54 | $25.41 | $25.42 | $24.78 | 54,739 |
2017-03-01 | $25.53 | $25.54 | $25.48 | $25.50 | $24.86 | 57,622 |
2017-02-28 | $25.57 | $25.60 | $25.50 | $25.57 | $24.91 | 44,034 |
2017-02-27 | $25.55 | $25.58 | $25.54 | $25.54 | $24.87 | 47,930 |
2017-02-24 | $25.53 | $25.60 | $25.52 | $25.58 | $24.91 | 162,034 |
2017-02-23 | $25.54 | $25.56 | $25.51 | $25.56 | $24.90 | 35,123 |
2017-02-22 | $25.50 | $25.55 | $25.45 | $25.53 | $24.87 | 22,042 |
2017-02-21 | $25.51 | $25.54 | $25.49 | $25.52 | $24.86 | 29,197 |
2017-02-17 | $25.43 | $25.55 | $25.43 | $25.55 | $24.89 | 25,461 |
2017-02-16 | $25.49 | $25.50 | $25.42 | $25.49 | $24.83 | 28,058 |
2017-02-15 | $25.45 | $25.50 | $25.43 | $25.50 | $24.84 | 15,523 |
2017-02-14 | $25.46 | $25.52 | $25.45 | $25.50 | $24.84 | 31,090 |
2017-02-13 | $25.46 | $25.48 | $25.44 | $25.44 | $24.78 | 32,475 |
2017-02-10 | $25.48 | $25.48 | $25.46 | $25.47 | $24.81 | 38,480 |
2017-02-09 | $25.48 | $25.50 | $25.46 | $25.48 | $24.82 | 30,734 |
2017-02-08 | $25.51 | $25.51 | $25.43 | $25.50 | $24.84 | 34,429 |
2017-02-07 | $25.49 | $25.52 | $25.43 | $25.50 | $24.84 | 28,096 |
2017-02-06 | $25.49 | $25.51 | $25.43 | $25.51 | $24.85 | 32,985 |
2017-02-03 | $25.47 | $25.49 | $25.44 | $25.47 | $24.81 | 18,557 |
2017-02-02 | $25.47 | $25.49 | $25.45 | $25.48 | $24.81 | 33,992 |
2017-02-01 | $25.46 | $25.48 | $25.43 | $25.43 | $24.77 | 49,562 |
2017-01-31 | $25.48 | $25.51 | $25.46 | $25.51 | $24.83 | 25,296 |
2017-01-30 | $25.46 | $25.49 | $25.44 | $25.48 | $24.80 | 23,503 |
2017-01-27 | $25.46 | $25.49 | $25.44 | $25.49 | $24.80 | 21,338 |
2017-01-26 | $25.46 | $25.48 | $25.43 | $25.47 | $24.79 | 12,680 |
2017-01-25 | $25.45 | $25.49 | $25.43 | $25.49 | $24.81 | 13,756 |
2017-01-24 | $25.47 | $25.47 | $25.45 | $25.47 | $24.78 | 30,500 |
2017-01-23 | $25.46 | $25.46 | $25.42 | $25.45 | $24.77 | 16,054 |
2017-01-20 | $25.43 | $25.45 | $25.40 | $25.42 | $24.74 | 27,599 |
2017-01-19 | $25.40 | $25.47 | $25.40 | $25.45 | $24.77 | 21,574 |
2017-01-18 | $25.50 | $25.51 | $25.41 | $25.50 | $24.82 | 69,248 |
2017-01-17 | $25.39 | $25.52 | $25.39 | $25.51 | $24.83 | 41,555 |
2017-01-13 | $25.46 | $25.46 | $25.42 | $25.46 | $24.77 | 21,896 |
2017-01-12 | $25.45 | $25.47 | $25.39 | $25.46 | $24.78 | 23,473 |
2017-01-11 | $25.42 | $25.46 | $25.36 | $25.39 | $24.71 | 351,680 |
2017-01-10 | $25.40 | $25.41 | $25.36 | $25.36 | $24.68 | 37,994 |
2017-01-09 | $25.38 | $25.40 | $25.33 | $25.35 | $24.67 | 26,021 |
2017-01-06 | $25.37 | $25.38 | $25.32 | $25.38 | $24.70 | 57,737 |
2017-01-05 | $25.39 | $25.39 | $25.36 | $25.38 | $24.70 | 7,609 |
2017-01-04 | $25.35 | $25.36 | $25.32 | $25.34 | $24.66 | 44,574 |
2017-01-03 | $25.31 | $25.33 | $25.30 | $25.33 | $24.65 | 10,197 |
2016-12-30 | $25.32 | $25.34 | $25.25 | $25.33 | $24.65 | 102,756 |
2016-12-29 | $25.31 | $25.33 | $25.28 | $25.33 | $24.65 | 23,902 |
2016-12-28 | $25.31 | $25.33 | $25.25 | $25.30 | $24.62 | 11,049 |
2016-12-27 | $25.31 | $25.31 | $25.22 | $25.31 | $24.63 | 70,623 |
2016-12-23 | $25.29 | $25.32 | $25.20 | $25.32 | $24.64 | 74,953 |
2016-12-22 | $25.29 | $25.31 | $25.24 | $25.31 | $24.63 | 62,088 |
2016-12-21 | $25.32 | $25.86 | $25.25 | $25.31 | $24.61 | 167,459 |
2016-12-20 | $25.31 | $25.31 | $25.25 | $25.31 | $24.61 | 34,739 |
2016-12-19 | $25.30 | $25.33 | $25.27 | $25.32 | $24.62 | 49,883 |
2016-12-16 | $25.23 | $25.32 | $25.23 | $25.32 | $24.62 | 42,558 |
2016-12-15 | $25.30 | $25.30 | $25.19 | $25.19 | $24.50 | 17,107 |
2016-12-14 | $25.25 | $25.32 | $25.25 | $25.26 | $24.57 | 19,965 |
2016-12-13 | $25.25 | $25.33 | $25.24 | $25.33 | $24.63 | 50,921 |
2016-12-12 | $25.32 | $25.33 | $25.21 | $25.31 | $24.61 | 47,907 |
2016-12-09 | $25.28 | $25.33 | $25.23 | $25.28 | $24.58 | 29,012 |
2016-12-08 | $25.30 | $25.30 | $25.22 | $25.27 | $24.57 | 43,389 |
2016-12-07 | $25.23 | $25.33 | $25.23 | $25.32 | $24.63 | 50,445 |
2016-12-06 | $25.27 | $25.27 | $25.19 | $25.20 | $24.50 | 60,371 |
2016-12-05 | $25.23 | $25.23 | $25.17 | $25.22 | $24.52 | 31,404 |
2016-12-02 | $25.22 | $25.25 | $25.18 | $25.18 | $24.49 | 29,415 |
2016-12-01 | $25.23 | $25.24 | $25.15 | $25.15 | $24.46 | 23,995 |
2016-11-30 | $25.24 | $25.28 | $25.22 | $25.24 | $24.52 | 29,939 |
2016-11-29 | $25.32 | $25.32 | $25.23 | $25.27 | $24.55 | 25,110 |
2016-11-28 | $25.26 | $25.34 | $25.26 | $25.30 | $24.58 | 25,552 |
2016-11-25 | $25.33 | $25.33 | $25.27 | $25.33 | $24.61 | 4,313 |
2016-11-23 | $25.24 | $25.33 | $25.24 | $25.33 | $24.61 | 34,091 |
2016-11-22 | $25.34 | $25.38 | $25.30 | $25.30 | $24.58 | 24,036 |
2016-11-21 | $25.36 | $25.40 | $25.29 | $25.29 | $24.57 | 12,782 |
2016-11-18 | $25.32 | $25.40 | $25.32 | $25.35 | $24.63 | 25,749 |
2016-11-17 | $25.37 | $25.40 | $25.33 | $25.38 | $24.66 | 18,501 |
2016-11-16 | $25.35 | $25.45 | $25.35 | $25.37 | $24.65 | 25,450 |
2016-11-15 | $25.42 | $25.51 | $25.41 | $25.41 | $24.69 | 24,623 |
2016-11-14 | $25.43 | $25.44 | $25.39 | $25.43 | $24.71 | 14,515 |
2016-11-11 | $25.53 | $25.54 | $25.43 | $25.43 | $24.71 | 12,434 |
2016-11-10 | $25.46 | $25.57 | $25.46 | $25.51 | $24.79 | 28,563 |
2016-11-09 | $25.57 | $25.59 | $25.54 | $25.59 | $24.86 | 43,015 |
2016-11-08 | $25.60 | $25.63 | $25.58 | $25.60 | $24.87 | 7,066 |
2016-11-07 | $25.58 | $25.62 | $25.58 | $25.61 | $24.88 | 6,114 |
2016-11-04 | $25.62 | $25.63 | $25.59 | $25.61 | $24.88 | 22,235 |
2016-11-03 | $25.63 | $25.63 | $25.58 | $25.61 | $24.88 | 10,360 |
2016-11-02 | $25.56 | $25.63 | $25.56 | $25.60 | $24.87 | 9,908 |
2016-11-01 | $25.61 | $25.61 | $25.54 | $25.60 | $24.87 | 20,454 |
2016-10-31 | $25.60 | $25.60 | $25.56 | $25.60 | $24.85 | 35,591 |
2016-10-28 | $25.59 | $25.62 | $25.58 | $25.60 | $24.85 | 9,357 |
2016-10-27 | $25.60 | $25.63 | $25.56 | $25.59 | $24.84 | 21,625 |
2016-10-26 | $25.63 | $25.63 | $25.58 | $25.63 | $24.88 | 18,443 |
2016-10-25 | $25.55 | $25.63 | $25.55 | $25.60 | $24.85 | 15,234 |
2016-10-24 | $25.61 | $25.63 | $25.59 | $25.59 | $24.84 | 12,925 |
2016-10-21 | $25.63 | $25.63 | $25.60 | $25.60 | $24.85 | 9,587 |
2016-10-20 | $25.59 | $25.61 | $25.55 | $25.58 | $24.83 | 18,224 |
2016-10-19 | $25.59 | $25.61 | $25.57 | $25.59 | $24.85 | 28,038 |
2016-10-18 | $25.59 | $25.61 | $25.57 | $25.58 | $24.83 | 26,155 |
2016-10-17 | $25.59 | $25.61 | $25.55 | $25.61 | $24.86 | 12,253 |
2016-10-14 | $25.58 | $25.58 | $25.56 | $25.57 | $24.82 | 1,170 |
2016-10-13 | $25.57 | $25.61 | $25.57 | $25.59 | $24.84 | 8,067 |
2016-10-12 | $25.55 | $25.60 | $25.55 | $25.58 | $24.83 | 9,197 |
2016-10-11 | $25.62 | $25.62 | $25.55 | $25.61 | $24.86 | 13,273 |
2016-10-10 | $25.61 | $25.61 | $25.58 | $25.61 | $24.86 | 17,014 |
2016-10-07 | $25.62 | $25.62 | $25.58 | $25.60 | $24.85 | 23,383 |
2016-10-06 | $25.57 | $25.64 | $25.57 | $25.61 | $24.86 | 16,850 |
2016-10-05 | $25.63 | $25.64 | $25.59 | $25.61 | $24.86 | 53,991 |
2016-10-04 | $25.63 | $25.65 | $25.61 | $25.65 | $24.90 | 10,565 |
2016-10-03 | $25.65 | $25.66 | $25.59 | $25.65 | $24.90 | 10,414 |
2016-09-30 | $25.67 | $25.67 | $25.62 | $25.65 | $24.88 | 2,628 |
2016-09-29 | $25.67 | $25.68 | $25.65 | $25.67 | $24.90 | 21,604 |
2016-09-28 | $25.67 | $25.69 | $25.66 | $25.67 | $24.90 | 17,985 |
2016-09-27 | $25.67 | $25.70 | $25.63 | $25.69 | $24.92 | 11,315 |
2016-09-26 | $25.66 | $25.68 | $25.64 | $25.66 | $24.89 | 11,680 |
2016-09-23 | $25.67 | $25.70 | $25.65 | $25.68 | $24.91 | 50,915 |
2016-09-22 | $25.69 | $25.70 | $25.66 | $25.66 | $24.89 | 34,892 |
2016-09-21 | $25.69 | $25.70 | $25.64 | $25.67 | $24.90 | 7,556 |
2016-09-20 | $25.68 | $25.68 | $25.63 | $25.68 | $24.91 | 41,970 |
2016-09-19 | $25.69 | $25.69 | $25.63 | $25.68 | $24.91 | 8,292 |
2016-09-16 | $25.69 | $25.69 | $25.65 | $25.66 | $24.89 | 26,419 |
2016-09-15 | $25.68 | $25.70 | $25.64 | $25.70 | $24.93 | 24,331 |
2016-09-14 | $25.72 | $25.72 | $25.69 | $25.69 | $24.92 | 26,209 |
2016-09-13 | $25.67 | $25.71 | $25.67 | $25.70 | $24.93 | 22,374 |
2016-09-12 | $25.71 | $25.72 | $25.71 | $25.71 | $24.94 | 8,498 |
2016-09-09 | $25.73 | $25.73 | $25.71 | $25.71 | $24.94 | 37,050 |
2016-09-08 | $25.74 | $25.75 | $25.72 | $25.74 | $24.96 | 54,879 |
2016-09-07 | $25.75 | $25.76 | $25.73 | $25.75 | $24.98 | 26,548 |
2016-09-06 | $25.74 | $25.76 | $25.72 | $25.74 | $24.97 | 16,915 |
2016-09-02 | $25.76 | $25.78 | $25.74 | $25.75 | $24.98 | 31,168 |
2016-09-01 | $25.80 | $25.80 | $25.76 | $25.80 | $25.03 | 46,020 |
2016-08-31 | $25.81 | $25.82 | $25.77 | $25.77 | $24.98 | 23,767 |
2016-08-30 | $25.78 | $25.85 | $25.78 | $25.82 | $25.03 | 29,684 |
2016-08-29 | $25.85 | $25.86 | $25.80 | $25.83 | $25.04 | 21,716 |
2016-08-26 | $25.85 | $25.86 | $25.81 | $25.85 | $25.06 | 15,602 |
2016-08-25 | $25.86 | $25.88 | $25.84 | $25.84 | $25.05 | 12,416 |
2016-08-24 | $25.83 | $25.89 | $25.83 | $25.86 | $25.07 | 7,657 |
2016-08-23 | $25.87 | $25.88 | $25.82 | $25.87 | $25.08 | 52,443 |
2016-08-22 | $25.82 | $25.88 | $25.82 | $25.86 | $25.07 | 7,269 |
2016-08-19 | $25.80 | $25.85 | $25.80 | $25.85 | $25.06 | 48,158 |
2016-08-18 | $25.84 | $25.86 | $25.82 | $25.86 | $25.06 | 16,806 |
2016-08-17 | $25.84 | $25.85 | $25.81 | $25.85 | $25.05 | 10,277 |
2016-08-16 | $25.84 | $25.85 | $25.79 | $25.83 | $25.04 | 26,345 |
2016-08-15 | $25.83 | $25.84 | $25.79 | $25.80 | $25.01 | 35,975 |
2016-08-12 | $25.83 | $25.83 | $25.80 | $25.80 | $25.01 | 13,260 |
2016-08-11 | $25.79 | $25.83 | $25.79 | $25.82 | $25.02 | 8,449 |
2016-08-10 | $25.82 | $25.83 | $25.80 | $25.80 | $25.01 | 18,413 |
2016-08-09 | $25.82 | $25.82 | $25.79 | $25.79 | $25.00 | 2,261 |
2016-08-08 | $25.81 | $25.81 | $25.77 | $25.81 | $25.02 | 18,631 |
2016-08-05 | $25.82 | $25.82 | $25.76 | $25.80 | $25.01 | 12,428 |
2016-08-04 | $25.82 | $25.85 | $25.81 | $25.82 | $25.03 | 43,070 |
2016-08-03 | $25.82 | $25.82 | $25.78 | $25.82 | $25.03 | 20,848 |
2016-08-02 | $25.81 | $25.81 | $25.76 | $25.81 | $25.02 | 27,594 |
2016-08-01 | $25.76 | $25.81 | $25.76 | $25.79 | $25.00 | 11,672 |
2016-07-29 | $25.85 | $25.85 | $25.80 | $25.83 | $25.02 | 39,458 |
2016-07-28 | $25.84 | $25.84 | $25.80 | $25.80 | $24.99 | 22,686 |
2016-07-27 | $25.82 | $25.83 | $25.78 | $25.83 | $25.02 | 24,430 |
2016-07-26 | $25.79 | $25.79 | $25.76 | $25.79 | $24.98 | 25,546 |
2016-07-25 | $25.79 | $25.79 | $25.76 | $25.78 | $24.97 | 12,915 |
2016-07-22 | $25.75 | $25.78 | $25.75 | $25.78 | $24.97 | 16,062 |
2016-07-21 | $25.78 | $25.79 | $25.77 | $25.78 | $24.97 | 14,733 |
2016-07-20 | $25.78 | $25.80 | $25.77 | $25.80 | $24.99 | 5,643 |
2016-07-19 | $25.72 | $25.79 | $25.72 | $25.78 | $24.97 | 13,904 |
2016-07-18 | $25.75 | $25.79 | $25.73 | $25.79 | $24.97 | 19,702 |
2016-07-15 | $25.79 | $25.79 | $25.72 | $25.73 | $24.92 | 30,540 |
2016-07-14 | $25.79 | $25.81 | $25.75 | $25.80 | $24.99 | 3,120 |
2016-07-13 | $25.80 | $25.80 | $25.74 | $25.80 | $24.99 | 8,514 |
2016-07-12 | $25.78 | $25.78 | $25.74 | $25.77 | $24.95 | 17,565 |
2016-07-11 | $25.76 | $25.79 | $25.76 | $25.76 | $24.95 | 4,503 |
2016-07-08 | $25.81 | $25.81 | $25.75 | $25.79 | $24.97 | 6,074 |
2016-07-07 | $25.76 | $25.80 | $25.74 | $25.80 | $24.99 | 22,908 |
2016-07-06 | $25.73 | $25.79 | $25.73 | $25.76 | $24.95 | 15,842 |
2016-07-05 | $25.79 | $25.81 | $25.72 | $25.76 | $24.95 | 32,220 |
2016-07-01 | $25.72 | $25.78 | $25.70 | $25.78 | $24.97 | 10,154 |
2016-06-30 | $25.77 | $25.77 | $25.71 | $25.73 | $24.90 | 11,107 |
2016-06-29 | $25.77 | $25.77 | $25.74 | $25.76 | $24.93 | 20,970 |
2016-06-28 | $25.72 | $25.77 | $25.72 | $25.73 | $24.90 | 20,546 |
2016-06-27 | $25.74 | $25.77 | $25.72 | $25.77 | $24.94 | 22,707 |
2016-06-24 | $25.74 | $25.77 | $25.70 | $25.72 | $24.89 | 60,312 |
2016-06-23 | $25.72 | $25.72 | $25.69 | $25.70 | $24.87 | 7,354 |
2016-06-22 | $25.67 | $25.73 | $25.67 | $25.73 | $24.90 | 26,071 |
2016-06-21 | $25.73 | $25.77 | $25.69 | $25.69 | $24.86 | 29,579 |
2016-06-20 | $25.67 | $25.72 | $25.66 | $25.72 | $24.89 | 7,292 |
2016-06-17 | $25.74 | $25.74 | $25.68 | $25.74 | $24.91 | 5,762 |
2016-06-16 | $25.69 | $25.70 | $25.68 | $25.69 | $24.86 | 4,244 |
2016-06-15 | $25.69 | $25.70 | $25.65 | $25.69 | $24.86 | 9,455 |
2016-06-14 | $25.72 | $25.73 | $25.64 | $25.70 | $24.87 | 13,767 |
2016-06-13 | $25.68 | $25.73 | $25.68 | $25.69 | $24.86 | 16,289 |
2016-06-10 | $25.68 | $25.72 | $25.64 | $25.72 | $24.89 | 21,405 |
2016-06-09 | $25.71 | $25.72 | $25.65 | $25.65 | $24.82 | 14,311 |
2016-06-08 | $25.69 | $25.69 | $25.68 | $25.69 | $24.86 | 12,918 |
2016-06-07 | $25.67 | $25.68 | $25.64 | $25.68 | $24.85 | 13,394 |
2016-06-06 | $25.67 | $25.68 | $25.60 | $25.66 | $24.83 | 23,914 |
2016-06-03 | $25.59 | $25.68 | $25.59 | $25.67 | $24.84 | 15,213 |
2016-06-02 | $25.64 | $25.66 | $25.59 | $25.59 | $24.77 | 18,767 |
2016-06-01 | $25.66 | $25.66 | $25.57 | $25.64 | $24.81 | 29,847 |
2016-05-31 | $25.67 | $25.67 | $25.65 | $25.66 | $24.81 | 34,195 |
2016-05-27 | $25.67 | $25.67 | $25.62 | $25.65 | $24.80 | 25,565 |
2016-05-26 | $25.69 | $25.69 | $25.60 | $25.62 | $24.77 | 33,495 |
2016-05-25 | $25.71 | $25.71 | $25.67 | $25.69 | $24.84 | 15,132 |
2016-05-24 | $25.70 | $25.71 | $25.68 | $25.69 | $24.84 | 9,582 |
2016-05-23 | $25.72 | $25.72 | $25.69 | $25.69 | $24.84 | 14,544 |
2016-05-20 | $25.73 | $25.73 | $25.71 | $25.72 | $24.87 | 6,914 |
2016-05-19 | $25.74 | $25.74 | $25.70 | $25.72 | $24.87 | 12,217 |
2016-05-18 | $25.74 | $25.76 | $25.71 | $25.73 | $24.88 | 19,933 |
2016-05-17 | $25.76 | $25.76 | $25.70 | $25.75 | $24.90 | 7,702 |
2016-05-16 | $25.74 | $25.74 | $25.70 | $25.72 | $24.87 | 12,384 |
2016-05-13 | $25.76 | $25.76 | $25.71 | $25.75 | $24.90 | 11,814 |
2016-05-12 | $25.71 | $25.75 | $25.70 | $25.74 | $24.89 | 18,853 |
2016-05-11 | $25.72 | $25.74 | $25.70 | $25.72 | $24.87 | 18,858 |
2016-05-10 | $25.72 | $25.75 | $25.70 | $25.70 | $24.85 | 26,985 |
2016-05-09 | $25.75 | $25.76 | $25.68 | $25.73 | $24.88 | 7,460 |
2016-05-06 | $25.76 | $25.76 | $25.68 | $25.75 | $24.90 | 27,024 |
2016-05-05 | $25.74 | $25.76 | $25.69 | $25.75 | $24.90 | 34,953 |
2016-05-04 | $25.74 | $25.75 | $25.70 | $25.75 | $24.90 | 32,317 |
2016-05-03 | $25.75 | $25.75 | $25.72 | $25.75 | $24.90 | 23,799 |
2016-05-02 | $25.73 | $25.98 | $25.66 | $25.72 | $24.87 | 46,419 |
2016-04-29 | $25.74 | $25.74 | $25.67 | $25.72 | $24.85 | 169,404 |
2016-04-28 | $25.75 | $25.75 | $25.70 | $25.74 | $24.86 | 16,086 |
2016-04-27 | $25.72 | $25.75 | $25.69 | $25.74 | $24.86 | 9,568 |
2016-04-26 | $25.74 | $25.74 | $25.67 | $25.72 | $24.85 | 27,598 |
2016-04-25 | $25.72 | $25.74 | $25.67 | $25.72 | $24.85 | 21,667 |
2016-04-22 | $25.73 | $25.74 | $25.68 | $25.72 | $24.84 | 13,529 |
2016-04-21 | $25.71 | $25.74 | $25.69 | $25.74 | $24.87 | 5,619 |
2016-04-20 | $25.75 | $25.75 | $25.69 | $25.74 | $24.87 | 24,308 |
2016-04-19 | $25.75 | $25.75 | $25.69 | $25.71 | $24.84 | 14,581 |
2016-04-18 | $25.71 | $25.74 | $25.68 | $25.73 | $24.86 | 16,686 |
2016-04-15 | $25.72 | $25.74 | $25.71 | $25.72 | $24.85 | 32,789 |
2016-04-14 | $25.68 | $25.70 | $25.67 | $25.68 | $24.81 | 88,961 |
2016-04-13 | $25.68 | $25.73 | $25.68 | $25.72 | $24.85 | 11,444 |
2016-04-12 | $25.72 | $25.73 | $25.69 | $25.72 | $24.85 | 36,544 |
2016-04-11 | $25.73 | $25.74 | $25.72 | $25.72 | $24.85 | 7,889 |
2016-04-08 | $25.68 | $25.73 | $25.68 | $25.71 | $24.84 | 14,530 |
2016-04-07 | $25.72 | $25.74 | $25.71 | $25.72 | $24.85 | 5,554 |
2016-04-06 | $25.70 | $25.72 | $25.66 | $25.67 | $24.80 | 15,103 |
2016-04-05 | $25.69 | $25.69 | $25.64 | $25.69 | $24.81 | 19,416 |
2016-04-04 | $25.69 | $25.69 | $25.63 | $25.67 | $24.79 | 8,237 |
2016-04-01 | $25.67 | $25.67 | $25.64 | $25.66 | $24.79 | 18,391 |
2016-03-31 | $25.65 | $25.70 | $25.65 | $25.69 | $24.80 | 4,770 |
2016-03-30 | $25.68 | $25.71 | $25.64 | $25.69 | $24.80 | 14,245 |
2016-03-29 | $25.68 | $25.71 | $25.64 | $25.70 | $24.81 | 23,125 |
2016-03-28 | $25.68 | $25.72 | $25.61 | $25.66 | $24.76 | 20,213 |
2016-03-24 | $25.69 | $25.69 | $25.64 | $25.66 | $24.77 | 15,168 |
2016-03-23 | $25.63 | $25.67 | $25.62 | $25.65 | $24.76 | 11,065 |
2016-03-22 | $25.61 | $25.70 | $25.58 | $25.65 | $24.76 | 18,180 |
2016-03-21 | $25.63 | $25.73 | $25.60 | $25.67 | $24.78 | 35,506 |
2016-03-18 | $25.63 | $25.68 | $25.62 | $25.62 | $24.73 | 5,826 |
2016-03-17 | $25.66 | $25.67 | $25.60 | $25.66 | $24.77 | 27,403 |
2016-03-16 | $25.58 | $25.70 | $25.58 | $25.69 | $24.80 | 25,344 |
2016-03-15 | $25.65 | $25.65 | $25.60 | $25.60 | $24.71 | 41,451 |
2016-03-14 | $25.66 | $25.68 | $25.61 | $25.67 | $24.78 | 33,264 |
2016-03-11 | $25.68 | $25.68 | $25.63 | $25.63 | $24.74 | 7,466 |
2016-03-10 | $25.69 | $25.69 | $25.63 | $25.65 | $24.76 | 9,927 |
2016-03-09 | $25.69 | $25.69 | $25.65 | $25.68 | $24.79 | 48,102 |
2016-03-08 | $25.72 | $25.72 | $25.66 | $25.67 | $24.78 | 14,860 |
2016-03-07 | $25.70 | $25.70 | $25.63 | $25.69 | $24.80 | 12,506 |
2016-03-04 | $25.69 | $25.73 | $25.66 | $25.66 | $24.77 | 9,520 |
2016-03-03 | $25.75 | $25.75 | $25.68 | $25.75 | $24.85 | 14,845 |
2016-03-02 | $25.82 | $25.82 | $25.69 | $25.69 | $24.80 | 17,055 |
2016-03-01 | $25.75 | $25.77 | $25.71 | $25.73 | $24.84 | 7,623 |
2016-02-29 | $25.81 | $25.81 | $25.75 | $25.80 | $24.88 | 17,082 |
2016-02-26 | $25.77 | $25.80 | $25.75 | $25.75 | $24.83 | 24,214 |
2016-02-25 | $25.79 | $25.81 | $25.77 | $25.81 | $24.89 | 24,971 |
2016-02-24 | $25.80 | $25.84 | $25.79 | $25.82 | $24.90 | 33,446 |
2016-02-23 | $25.83 | $25.84 | $25.79 | $25.84 | $24.92 | 16,026 |
2016-02-22 | $25.83 | $25.85 | $25.79 | $25.79 | $24.87 | 34,819 |
2016-02-19 | $25.80 | $25.87 | $25.79 | $25.79 | $24.87 | 18,651 |
2016-02-18 | $25.79 | $26.39 | $25.79 | $25.90 | $24.98 | 37,700 |
2016-02-17 | $25.81 | $25.86 | $25.79 | $25.79 | $24.87 | 5,876 |
2016-02-16 | $25.89 | $25.89 | $25.81 | $25.81 | $24.89 | 11,644 |
2016-02-12 | $25.89 | $25.89 | $25.79 | $25.86 | $24.94 | 7,295 |
2016-02-11 | $25.93 | $25.93 | $25.81 | $25.81 | $24.89 | 11,830 |
2016-02-10 | $25.87 | $25.87 | $25.80 | $25.81 | $24.89 | 4,589 |
2016-02-09 | $25.79 | $25.88 | $25.78 | $25.78 | $24.86 | 30,662 |
2016-02-08 | $25.73 | $25.84 | $25.73 | $25.75 | $24.83 | 8,385 |
2016-02-05 | $25.81 | $25.81 | $25.69 | $25.75 | $24.83 | 9,731 |
2016-02-04 | $25.71 | $25.78 | $25.71 | $25.77 | $24.85 | 41,182 |
2016-02-03 | $25.66 | $25.80 | $25.66 | $25.69 | $24.78 | 46,486 |
2016-02-02 | $25.66 | $25.70 | $25.66 | $25.66 | $24.75 | 8,322 |
2016-02-01 | $25.67 | $25.69 | $25.65 | $25.67 | $24.76 | 20,587 |
2016-01-29 | $25.70 | $25.70 | $25.67 | $25.69 | $24.75 | 12,753 |
2016-01-28 | $25.64 | $25.69 | $25.64 | $25.69 | $24.75 | 5,780 |
2016-01-27 | $25.70 | $25.70 | $25.64 | $25.64 | $24.71 | 26,531 |
2016-01-26 | $25.66 | $25.69 | $25.65 | $25.68 | $24.74 | 16,521 |
2016-01-25 | $25.78 | $25.78 | $25.63 | $25.63 | $24.70 | 7,448 |
2016-01-22 | $25.75 | $25.75 | $25.64 | $25.65 | $24.72 | 2,632 |
2016-01-21 | $25.77 | $25.77 | $25.62 | $25.64 | $24.71 | 20,680 |
2016-01-20 | $25.69 | $25.69 | $25.60 | $25.67 | $24.73 | 17,218 |
2016-01-19 | $25.62 | $25.70 | $25.62 | $25.62 | $24.69 | 20,347 |
2016-01-15 | $25.72 | $25.73 | $25.63 | $25.63 | $24.70 | 17,968 |
2016-01-14 | $25.67 | $25.73 | $25.58 | $25.72 | $24.78 | 47,740 |
2016-01-13 | $25.59 | $25.71 | $25.56 | $25.56 | $24.63 | 28,488 |
2016-01-12 | $25.59 | $25.72 | $25.59 | $25.69 | $24.75 | 30,185 |
2016-01-11 | $25.62 | $25.71 | $25.56 | $25.58 | $24.65 | 8,046 |
2016-01-08 | $25.69 | $25.98 | $25.67 | $25.72 | $24.78 | 44,842 |
2016-01-07 | $25.56 | $25.67 | $25.55 | $25.57 | $24.64 | 20,925 |
2016-01-06 | $25.57 | $25.69 | $25.52 | $25.69 | $24.75 | 27,883 |
2016-01-05 | $25.53 | $25.64 | $25.39 | $25.56 | $24.63 | 38,889 |
2016-01-04 | $25.64 | $25.64 | $25.47 | $25.47 | $24.54 | 72,436 |
2015-12-31 | $25.63 | $25.72 | $25.54 | $25.62 | $24.69 | 19,252 |
2015-12-30 | $25.59 | $25.80 | $25.57 | $25.61 | $24.68 | 28,238 |
2015-12-29 | $25.49 | $25.76 | $25.42 | $25.46 | $24.53 | 124,269 |
2015-12-28 | $25.48 | $25.48 | $25.41 | $25.41 | $24.48 | 7,498 |
2015-12-24 | $25.48 | $25.49 | $25.42 | $25.49 | $24.56 | 9,398 |
2015-12-23 | $25.51 | $25.51 | $25.44 | $25.51 | $24.56 | 23,313 |
2015-12-22 | $25.49 | $25.51 | $25.43 | $25.45 | $24.50 | 17,112 |
2015-12-21 | $25.49 | $25.51 | $25.44 | $25.48 | $24.53 | 7,157 |
2015-12-18 | $25.42 | $25.50 | $25.42 | $25.45 | $24.50 | 21,202 |
2015-12-17 | $25.48 | $25.49 | $25.43 | $25.44 | $24.49 | 22,659 |
2015-12-16 | $25.47 | $25.47 | $25.44 | $25.46 | $24.51 | 15,547 |
2015-12-15 | $25.46 | $25.47 | $25.45 | $25.46 | $24.51 | 8,963 |
2015-12-14 | $25.46 | $25.46 | $25.42 | $25.43 | $24.49 | 17,598 |
2015-12-11 | $25.55 | $25.55 | $25.44 | $25.51 | $24.56 | 29,393 |
2015-12-10 | $25.53 | $25.53 | $25.44 | $25.51 | $24.56 | 3,120 |
2015-12-09 | $25.56 | $25.56 | $25.42 | $25.43 | $24.48 | 22,008 |
2015-12-08 | $25.56 | $25.56 | $25.44 | $25.53 | $24.58 | 20,198 |
2015-12-07 | $25.53 | $25.53 | $25.42 | $25.42 | $24.47 | 8,286 |
2015-12-04 | $25.54 | $25.54 | $25.46 | $25.51 | $24.56 | 10,108 |
2015-12-03 | $25.53 | $25.53 | $25.44 | $25.50 | $24.55 | 3,385 |
2015-12-02 | $25.53 | $25.58 | $25.45 | $25.49 | $24.54 | 37,663 |
2015-12-01 | $25.47 | $25.52 | $25.32 | $25.51 | $24.56 | 10,269 |
2015-11-30 | $25.48 | $25.54 | $25.48 | $25.49 | $24.52 | 1,676 |
2015-11-27 | $25.54 | $25.54 | $25.51 | $25.53 | $24.56 | 1,159 |
2015-11-25 | $25.51 | $25.54 | $25.51 | $25.51 | $24.54 | 6,152 |
2015-11-24 | $25.53 | $25.54 | $25.47 | $25.47 | $24.50 | 2,753 |
2015-11-23 | $25.54 | $25.54 | $25.48 | $25.48 | $24.51 | 5,862 |
2015-11-20 | $25.48 | $25.52 | $25.47 | $25.49 | $24.52 | 5,372 |
2015-11-19 | $25.52 | $25.54 | $25.45 | $25.54 | $24.56 | 39,348 |
2015-11-18 | $25.43 | $25.52 | $25.43 | $25.52 | $24.55 | 10,607 |
2015-11-17 | $25.43 | $25.54 | $25.43 | $25.49 | $24.52 | 16,947 |
2015-11-16 | $25.49 | $25.52 | $25.47 | $25.48 | $24.51 | 6,516 |
2015-11-13 | $25.50 | $25.51 | $25.45 | $25.45 | $24.48 | 9,866 |
2015-11-12 | $25.48 | $25.53 | $25.46 | $25.46 | $24.49 | 24,592 |
2015-11-11 | $25.52 | $25.55 | $25.48 | $25.48 | $24.51 | 3,115 |
2015-11-10 | $25.57 | $25.57 | $25.49 | $25.49 | $24.52 | 13,334 |
2015-11-09 | $25.50 | $25.53 | $25.46 | $25.49 | $24.51 | 25,687 |
2015-11-06 | $25.47 | $25.54 | $25.36 | $25.40 | $24.43 | 31,681 |
2015-11-05 | $25.57 | $25.61 | $25.52 | $25.57 | $24.59 | 18,640 |
2015-11-04 | $25.55 | $25.62 | $25.55 | $25.57 | $24.59 | 19,795 |
2015-11-03 | $25.63 | $25.63 | $25.55 | $25.58 | $24.60 | 36,234 |
2015-11-02 | $25.62 | $25.62 | $25.55 | $25.60 | $24.62 | 26,649 |
2015-10-30 | $25.60 | $25.66 | $25.58 | $25.66 | $24.66 | 11,590 |
2015-10-29 | $25.59 | $25.65 | $25.58 | $25.60 | $24.60 | 23,358 |
2015-10-28 | $25.67 | $25.67 | $25.59 | $25.62 | $24.62 | 24,386 |
2015-10-27 | $25.61 | $25.66 | $25.61 | $25.65 | $24.64 | 5,249 |
2015-10-26 | $25.64 | $25.65 | $25.58 | $25.63 | $24.63 | 14,145 |
2015-10-23 | $25.59 | $25.61 | $25.58 | $25.59 | $24.59 | 42,711 |
2015-10-22 | $25.62 | $25.64 | $25.58 | $25.61 | $24.61 | 4,265 |
2015-10-21 | $25.60 | $25.64 | $25.58 | $25.61 | $24.61 | 21,549 |
2015-10-20 | $25.60 | $25.64 | $25.60 | $25.60 | $24.60 | 105,323 |
2015-10-19 | $25.65 | $25.65 | $25.58 | $25.61 | $24.61 | 12,011 |
2015-10-16 | $25.62 | $25.63 | $25.62 | $25.62 | $24.62 | 28,575 |
2015-10-15 | $25.62 | $25.62 | $25.54 | $25.56 | $24.56 | 6,546 |
2015-10-14 | $25.57 | $25.65 | $25.57 | $25.64 | $24.64 | 10,993 |
2015-10-13 | $25.55 | $25.60 | $25.55 | $25.60 | $24.60 | 820 |
2015-10-12 | $25.58 | $25.63 | $25.55 | $25.63 | $24.63 | 36,875 |
2015-10-09 | $25.60 | $25.60 | $25.52 | $25.60 | $24.60 | 7,113 |
2015-10-08 | $25.55 | $25.58 | $25.53 | $25.56 | $24.56 | 15,655 |
2015-10-07 | $25.56 | $25.58 | $25.54 | $25.57 | $24.57 | 7,489 |
2015-10-06 | $25.57 | $25.60 | $25.56 | $25.60 | $24.60 | 17,118 |
2015-10-05 | $25.58 | $25.58 | $25.55 | $25.56 | $24.56 | 5,883 |
2015-10-02 | $25.58 | $25.59 | $25.55 | $25.55 | $24.56 | 18,129 |
2015-10-01 | $25.50 | $25.50 | $25.48 | $25.48 | $24.49 | 971 |
2015-09-30 | $25.50 | $25.58 | $25.49 | $25.56 | $24.54 | 16,823 |
2015-09-29 | $25.52 | $25.55 | $25.49 | $25.53 | $24.51 | 15,792 |
2015-09-28 | $25.50 | $25.52 | $25.44 | $25.50 | $24.48 | 31,118 |
2015-09-25 | $25.47 | $25.48 | $25.45 | $25.47 | $24.45 | 15,421 |
2015-09-24 | $25.48 | $25.49 | $25.41 | $25.47 | $24.45 | 3,701 |
2015-09-23 | $25.47 | $25.47 | $25.41 | $25.46 | $24.44 | 7,815 |
2015-09-22 | $25.45 | $25.47 | $25.39 | $25.46 | $24.44 | 18,818 |
2015-09-21 | $25.42 | $25.42 | $25.40 | $25.41 | $24.40 | 1,633 |
2015-09-18 | $25.45 | $25.46 | $25.41 | $25.45 | $24.44 | 5,277 |
2015-09-17 | $25.40 | $25.46 | $25.39 | $25.43 | $24.42 | 5,913 |
2015-09-16 | $25.40 | $25.40 | $25.34 | $25.39 | $24.38 | 16,097 |
2015-09-15 | $25.32 | $25.38 | $25.30 | $25.32 | $24.31 | 47,413 |
2015-09-14 | $25.39 | $25.43 | $25.34 | $25.40 | $24.39 | 52,923 |
2015-09-11 | $25.40 | $25.41 | $25.36 | $25.36 | $24.35 | 18,683 |
2015-09-10 | $25.37 | $25.41 | $25.33 | $25.35 | $24.34 | 9,152 |
2015-09-09 | $25.26 | $25.43 | $25.26 | $25.42 | $24.41 | 71,921 |
2015-09-08 | $25.37 | $25.38 | $25.27 | $25.37 | $24.36 | 7,205 |
2015-09-04 | $25.38 | $25.38 | $25.28 | $25.33 | $24.32 | 6,600 |
2015-09-03 | $25.40 | $25.40 | $25.28 | $25.34 | $24.33 | 5,400 |
2015-09-02 | $25.36 | $25.39 | $25.27 | $25.32 | $24.31 | 8,321 |
2015-09-01 | $25.35 | $25.41 | $25.28 | $25.29 | $24.28 | 9,919 |
2015-08-31 | $25.40 | $25.40 | $25.25 | $25.36 | $24.33 | 8,516 |
2015-08-28 | $25.46 | $25.46 | $25.30 | $25.35 | $24.32 | 13,580 |
2015-08-27 | $25.42 | $25.42 | $25.33 | $25.37 | $24.34 | 2,143 |
2015-08-26 | $25.37 | $25.47 | $25.35 | $25.42 | $24.39 | 6,303 |
2015-08-25 | $24.89 | $25.55 | $24.14 | $25.33 | $24.30 | 21,182 |
2015-08-24 | $25.45 | $25.51 | $25.37 | $25.39 | $24.36 | 41,560 |
2015-08-21 | $25.43 | $25.53 | $25.42 | $25.52 | $24.48 | 19,934 |
2015-08-20 | $25.46 | $25.50 | $25.41 | $25.50 | $24.46 | 7,198 |
2015-08-19 | $25.38 | $25.55 | $25.38 | $25.42 | $24.39 | 19,205 |
2015-08-18 | $25.41 | $25.51 | $25.41 | $25.43 | $24.39 | 4,176 |
2015-08-17 | $25.47 | $25.53 | $25.46 | $25.48 | $24.44 | 12,265 |
2015-08-14 | $25.41 | $25.50 | $25.41 | $25.48 | $24.44 | 7,645 |
2015-08-13 | $25.47 | $25.61 | $25.40 | $25.47 | $24.43 | 22,876 |
2015-08-12 | $25.47 | $25.53 | $25.44 | $25.46 | $24.42 | 11,827 |
2015-08-11 | $25.45 | $25.52 | $25.45 | $25.52 | $24.48 | 6,025 |
2015-08-10 | $25.50 | $25.50 | $25.38 | $25.46 | $24.42 | 11,036 |
2015-08-07 | $25.39 | $25.51 | $25.39 | $25.44 | $24.41 | 17,219 |
2015-08-06 | $25.45 | $25.53 | $25.42 | $25.48 | $24.44 | 6,590 |
2015-08-05 | $25.46 | $25.51 | $25.44 | $25.45 | $24.41 | 12,665 |
2015-08-04 | $25.44 | $25.54 | $25.44 | $25.49 | $24.45 | 13,850 |
2015-08-03 | $25.53 | $25.56 | $25.51 | $25.53 | $24.49 | 16,847 |
2015-07-31 | $25.57 | $25.57 | $25.48 | $25.56 | $24.50 | 6,504 |
ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF (IBMH) News Headlines
Recent ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF (IBMH) News
Similar Companies to ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF (IBMH) 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 | -- | -- | -- |