ISHARES IBONDS SEP 2019 TERM MUNI BOND ETF (IBMH) Exchange: NYSE ARCA

Data as of April 18, 2024

$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 April 18, 2024
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.

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

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.