ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF (IBMI) Stock

Data as of April 18, 2024

$25.46 ($-0.01) -0.04%

ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF - Daily Information

Click for more stock information on ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF .

Daily Information	Data
Date	April 18, 2024
Open	$25.47
Previous Close	$25.46
High	$25.49
Low	$25.46
Adjusted Open	$25.47
Previous Adjusted Close	$25.46
Adjusted High	$25.49
Adjusted Low	$25.46

About ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF (IBMI)

The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series 2020 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 2020. As of March 31, 2019, there were 4,217 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. The Underlying Index does not include municipal issuers from U.S. territories, such as Puerto Rico. 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, 2020, 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 2020 TERM MUNI BOND ETF (IBMI)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF (IBMI)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-01	$25.47	$25.49	$25.46	$25.46	$25.46	30,411
2020-08-31	$25.47	$25.48	$25.46	$25.47	$25.47	14,985
2020-08-28	$25.46	$25.48	$25.46	$25.47	$25.47	11,963
2020-08-27	$25.46	$25.48	$25.46	$25.47	$25.47	27,620
2020-08-26	$25.46	$25.47	$25.46	$25.46	$25.46	22,335
2020-08-25	$25.46	$25.48	$25.46	$25.46	$25.46	15,428
2020-08-24	$25.47	$25.48	$25.46	$25.47	$25.47	1,592
2020-08-21	$25.46	$25.48	$25.44	$25.47	$25.47	57,172
2020-08-20	$25.47	$25.49	$25.46	$25.47	$25.47	22,954
2020-08-19	$25.46	$25.47	$25.46	$25.47	$25.47	15,855
2020-08-18	$25.48	$25.48	$25.46	$25.48	$25.48	9,481
2020-08-17	$25.46	$25.50	$25.46	$25.48	$25.48	32,237
2020-08-14	$25.48	$25.48	$25.46	$25.47	$25.47	14,171
2020-08-13	$25.46	$25.48	$25.45	$25.47	$25.47	95,638
2020-08-12	$25.46	$25.47	$25.46	$25.47	$25.47	16,124
2020-08-11	$25.46	$25.48	$25.46	$25.47	$25.47	31,605
2020-08-10	$25.46	$25.48	$25.46	$25.46	$25.46	14,844
2020-08-07	$25.48	$25.48	$25.45	$25.45	$25.45	61,683
2020-08-06	$25.46	$25.48	$25.46	$25.46	$25.46	16,285
2020-08-05	$25.49	$25.49	$25.46	$25.46	$25.46	26,601
2020-08-04	$25.48	$25.49	$25.46	$25.46	$25.46	21,296
2020-08-03	$25.46	$25.48	$25.46	$25.46	$25.46	25,248
2020-07-31	$25.47	$25.49	$25.47	$25.48	$25.47	15,190
2020-07-30	$25.48	$25.49	$25.47	$25.48	$25.47	15,148
2020-07-29	$25.47	$25.49	$25.47	$25.48	$25.47	18,736
2020-07-28	$25.49	$25.49	$25.47	$25.48	$25.46	26,711
2020-07-27	$25.48	$25.49	$25.47	$25.49	$25.48	6,154
2020-07-24	$25.47	$25.51	$25.47	$25.49	$25.48	28,688
2020-07-23	$25.48	$25.49	$25.47	$25.47	$25.46	22,952
2020-07-22	$25.47	$25.53	$25.47	$25.49	$25.48	104,996
2020-07-21	$25.50	$25.50	$25.47	$25.47	$25.46	29,100
2020-07-20	$25.50	$25.50	$25.46	$25.47	$25.46	86,900
2020-07-17	$25.47	$25.50	$25.46	$25.47	$25.46	37,900
2020-07-16	$25.51	$25.51	$25.47	$25.48	$25.47	41,900
2020-07-15	$25.47	$25.49	$25.47	$25.49	$25.48	12,900
2020-07-14	$25.47	$25.48	$25.47	$25.47	$25.46	6,200
2020-07-13	$25.47	$25.50	$25.47	$25.47	$25.46	35,800
2020-07-10	$25.49	$25.51	$25.45	$25.47	$25.46	56,800
2020-07-09	$25.47	$25.49	$25.46	$25.47	$25.46	92,700
2020-07-08	$25.46	$25.49	$25.46	$25.47	$25.46	15,800
2020-07-07	$25.47	$25.47	$25.45	$25.46	$25.45	47,700
2020-07-06	$25.47	$25.48	$25.45	$25.47	$25.46	36,100
2020-07-02	$25.49	$25.50	$25.44	$25.47	$25.46	24,100
2020-07-01	$25.47	$25.50	$25.46	$25.47	$25.46	50,100
2020-06-30	$25.48	$25.52	$25.46	$25.49	$25.45	64,000
2020-06-29	$25.49	$25.50	$25.47	$25.49	$25.45	15,881
2020-06-26	$25.49	$25.51	$25.48	$25.49	$25.45	171,850
2020-06-25	$25.49	$25.51	$25.48	$25.49	$25.45	21,400
2020-06-24	$25.50	$25.51	$25.48	$25.49	$25.45	24,700
2020-06-23	$25.50	$25.54	$25.49	$25.50	$25.46	30,100
2020-06-22	$25.49	$25.52	$25.49	$25.51	$25.47	26,700
2020-06-19	$25.51	$25.51	$25.48	$25.49	$25.45	15,600
2020-06-18	$25.50	$25.51	$25.49	$25.49	$25.45	19,900
2020-06-17	$25.49	$25.52	$25.49	$25.52	$25.48	23,900
2020-06-16	$25.50	$25.54	$25.50	$25.50	$25.46	15,700
2020-06-15	$25.52	$25.54	$25.49	$25.49	$25.45	32,100
2020-06-12	$25.51	$25.52	$25.49	$25.51	$25.47	54,900
2020-06-11	$25.50	$25.53	$25.49	$25.49	$25.45	2,600
2020-06-10	$25.51	$25.52	$25.49	$25.51	$25.47	21,300
2020-06-09	$25.51	$25.53	$25.49	$25.49	$25.45	18,300
2020-06-08	$25.48	$25.51	$25.47	$25.49	$25.45	39,400
2020-06-05	$25.52	$25.52	$25.47	$25.47	$25.43	200,200
2020-06-04	$25.48	$25.53	$25.48	$25.52	$25.48	97,000
2020-06-03	$25.54	$25.54	$25.48	$25.50	$25.46	77,700
2020-06-02	$25.49	$25.53	$25.49	$25.49	$25.45	21,500
2020-06-01	$25.49	$25.53	$25.49	$25.52	$25.48	60,800
2020-05-29	$25.55	$25.56	$25.51	$25.53	$25.47	63,600
2020-05-28	$25.54	$25.56	$25.51	$25.56	$25.50	127,900
2020-05-27	$25.54	$25.54	$25.52	$25.53	$25.47	24,300
2020-05-26	$25.52	$25.54	$25.50	$25.53	$25.47	3,400
2020-05-22	$25.52	$25.53	$25.51	$25.52	$25.46	11,800
2020-05-21	$25.53	$25.56	$25.51	$25.54	$25.48	8,300
2020-05-20	$25.56	$25.56	$25.53	$25.55	$25.49	31,200
2020-05-19	$25.54	$25.55	$25.50	$25.53	$25.47	12,800
2020-05-18	$25.51	$25.53	$25.48	$25.51	$25.45	14,100
2020-05-15	$25.50	$25.52	$25.50	$25.50	$25.44	8,800
2020-05-14	$25.50	$25.53	$25.50	$25.53	$25.47	10,700
2020-05-13	$25.55	$25.55	$25.50	$25.53	$25.47	26,200
2020-05-12	$25.55	$25.55	$25.51	$25.54	$25.48	43,300
2020-05-11	$25.48	$25.54	$25.48	$25.52	$25.46	11,700
2020-05-08	$25.44	$25.54	$25.44	$25.54	$25.48	24,000
2020-05-07	$25.48	$25.53	$25.48	$25.53	$25.47	33,000
2020-05-06	$25.48	$25.52	$25.44	$25.52	$25.46	15,000
2020-05-05	$25.52	$25.52	$25.45	$25.48	$25.42	82,700
2020-05-04	$25.45	$25.54	$25.45	$25.49	$25.43	40,200
2020-05-01	$25.57	$25.57	$25.44	$25.56	$25.50	81,700
2020-04-30	$25.54	$25.57	$25.44	$25.56	$25.47	145,400
2020-04-29	$25.46	$25.58	$25.43	$25.56	$25.47	110,164
2020-04-28	$25.50	$25.58	$25.40	$25.55	$25.46	48,200
2020-04-27	$25.39	$25.60	$25.39	$25.57	$25.48	37,700
2020-04-24	$25.53	$25.55	$25.42	$25.47	$25.38	218,000
2020-04-23	$25.42	$25.56	$25.42	$25.50	$25.41	61,900
2020-04-22	$25.36	$25.50	$25.36	$25.50	$25.41	67,300
2020-04-21	$25.36	$25.50	$25.36	$25.48	$25.39	70,400
2020-04-20	$25.37	$25.47	$25.34	$25.37	$25.28	19,200
2020-04-17	$25.40	$25.49	$25.37	$25.42	$25.33	15,300
2020-04-16	$25.43	$25.48	$25.41	$25.41	$25.32	33,900
2020-04-15	$25.39	$25.49	$25.36	$25.41	$25.32	108,600
2020-04-14	$25.43	$25.51	$25.38	$25.44	$25.35	15,500
2020-04-13	$25.41	$25.50	$25.21	$25.40	$25.31	45,600
2020-04-09	$25.29	$25.51	$25.27	$25.38	$25.29	51,200
2020-04-08	$25.41	$25.47	$25.31	$25.41	$25.32	58,900
2020-04-07	$25.59	$25.59	$25.35	$25.40	$25.31	38,800
2020-04-06	$25.31	$25.45	$25.19	$25.19	$25.10	24,900
2020-04-03	$25.18	$25.41	$25.18	$25.22	$25.13	67,100
2020-04-02	$25.21	$25.45	$25.21	$25.34	$25.25	23,900
2020-04-01	$25.30	$25.36	$25.19	$25.21	$25.12	48,000
2020-03-31	$25.30	$25.39	$25.30	$25.37	$25.25	139,500
2020-03-30	$25.35	$25.49	$25.29	$25.35	$25.23	65,700
2020-03-27	$25.28	$25.41	$25.28	$25.35	$25.23	54,000
2020-03-26	$25.37	$25.44	$25.27	$25.30	$25.18	72,200
2020-03-25	$25.24	$25.46	$25.23	$25.28	$25.16	117,500
2020-03-24	$25.19	$25.35	$25.17	$25.17	$25.05	56,200
2020-03-23	$25.14	$25.41	$25.14	$25.18	$25.06	103,200
2020-03-20	$25.12	$25.69	$25.12	$25.69	$25.57	137,800
2020-03-19	$25.24	$25.43	$25.18	$25.24	$25.12	96,100
2020-03-18	$25.33	$25.45	$25.31	$25.42	$25.30	142,100
2020-03-17	$25.41	$25.49	$25.31	$25.44	$25.32	103,500
2020-03-16	$25.38	$25.51	$25.32	$25.46	$25.34	125,500
2020-03-13	$25.36	$25.54	$25.36	$25.48	$25.36	72,600
2020-03-12	$25.34	$25.49	$25.34	$25.47	$25.35	121,300
2020-03-11	$25.55	$25.57	$25.52	$25.52	$25.40	39,500
2020-03-10	$25.51	$25.57	$25.51	$25.53	$25.41	110,400
2020-03-09	$25.49	$25.59	$25.45	$25.55	$25.43	28,900
2020-03-06	$25.57	$25.57	$25.51	$25.54	$25.42	58,000
2020-03-05	$25.53	$25.55	$25.53	$25.54	$25.42	22,300
2020-03-04	$25.55	$25.55	$25.53	$25.54	$25.42	20,400
2020-03-03	$25.52	$25.55	$25.52	$25.54	$25.42	23,500
2020-03-02	$25.51	$25.53	$25.50	$25.51	$25.39	48,700
2020-02-28	$25.54	$25.57	$25.53	$25.55	$25.40	89,900
2020-02-27	$25.55	$25.56	$25.54	$25.56	$25.41	36,700
2020-02-26	$25.54	$25.55	$25.54	$25.55	$25.40	23,800
2020-02-25	$25.56	$25.56	$25.54	$25.56	$25.41	47,800
2020-02-24	$25.58	$25.58	$25.54	$25.55	$25.40	53,600
2020-02-21	$25.55	$25.55	$25.54	$25.54	$25.39	13,600
2020-02-20	$25.54	$25.55	$25.53	$25.54	$25.39	92,500
2020-02-19	$25.54	$25.55	$25.53	$25.55	$25.40	34,600
2020-02-18	$25.53	$25.54	$25.53	$25.54	$25.39	32,400
2020-02-14	$25.54	$25.54	$25.53	$25.54	$25.39	19,800
2020-02-13	$25.52	$25.53	$25.52	$25.53	$25.38	29,800
2020-02-12	$25.52	$25.54	$25.52	$25.53	$25.38	96,000
2020-02-11	$25.53	$25.54	$25.52	$25.53	$25.38	39,200
2020-02-10	$25.53	$25.54	$25.52	$25.52	$25.37	26,100
2020-02-07	$25.52	$25.54	$25.52	$25.54	$25.39	89,000
2020-02-06	$25.52	$25.53	$25.52	$25.53	$25.38	39,000
2020-02-05	$25.54	$25.54	$25.52	$25.53	$25.38	26,968
2020-02-04	$25.53	$25.54	$25.52	$25.52	$25.37	61,200
2020-02-03	$25.55	$25.55	$25.53	$25.54	$25.39	27,100
2020-01-31	$25.56	$25.57	$25.55	$25.56	$25.39	41,300
2020-01-30	$25.57	$25.58	$25.55	$25.57	$25.39	35,057
2020-01-29	$25.57	$25.57	$25.55	$25.55	$25.38	65,300
2020-01-28	$25.55	$25.57	$25.55	$25.55	$25.38	29,500
2020-01-27	$25.55	$25.56	$25.55	$25.56	$25.38	23,255
2020-01-24	$25.55	$25.56	$25.55	$25.56	$25.39	44,800
2020-01-23	$25.55	$25.56	$25.54	$25.55	$25.38	40,800
2020-01-22	$25.54	$25.56	$25.53	$25.55	$25.38	58,300
2020-01-21	$25.54	$25.56	$25.53	$25.54	$25.37	66,100
2020-01-17	$25.54	$25.55	$25.53	$25.54	$25.37	33,600
2020-01-16	$25.57	$25.57	$25.53	$25.55	$25.38	84,500
2020-01-15	$25.54	$25.56	$25.53	$25.55	$25.38	11,000
2020-01-14	$25.53	$25.56	$25.53	$25.55	$25.38	21,500
2020-01-13	$25.54	$25.55	$25.52	$25.54	$25.37	37,400
2020-01-10	$25.53	$25.56	$25.53	$25.55	$25.38	40,500
2020-01-09	$25.55	$25.57	$25.54	$25.57	$25.40	34,900
2020-01-08	$25.55	$25.56	$25.53	$25.54	$25.37	31,700
2020-01-07	$25.52	$25.56	$25.52	$25.53	$25.36	14,170
2020-01-06	$25.52	$25.55	$25.52	$25.54	$25.37	37,900
2020-01-03	$25.54	$25.56	$25.52	$25.54	$25.37	22,000
2020-01-02	$25.51	$25.55	$25.51	$25.54	$25.37	209,800
2019-12-31	$25.55	$25.55	$25.52	$25.52	$25.35	22,800
2019-12-30	$25.52	$25.56	$25.51	$25.56	$25.39	111,100
2019-12-27	$25.53	$25.53	$25.51	$25.52	$25.35	14,800
2019-12-26	$25.55	$25.55	$25.51	$25.53	$25.36	30,600
2019-12-24	$25.51	$25.53	$25.51	$25.52	$25.35	10,900
2019-12-23	$25.54	$25.54	$25.51	$25.54	$25.37	36,500
2019-12-20	$25.54	$25.54	$25.51	$25.52	$25.34	23,908
2019-12-19	$25.54	$25.54	$25.51	$25.52	$25.35	18,100
2019-12-18	$25.54	$25.56	$25.54	$25.56	$25.36	8,200
2019-12-17	$25.56	$25.57	$25.54	$25.57	$25.37	25,200
2019-12-16	$25.56	$25.56	$25.55	$25.56	$25.36	56,600
2019-12-13	$25.54	$25.56	$25.53	$25.56	$25.36	25,100
2019-12-12	$25.55	$25.55	$25.53	$25.54	$25.34	22,300
2019-12-11	$25.56	$25.56	$25.54	$25.55	$25.35	16,900
2019-12-10	$25.52	$25.56	$25.52	$25.56	$25.36	17,900
2019-12-09	$25.55	$25.55	$25.52	$25.52	$25.32	36,000
2019-12-06	$25.55	$25.55	$25.52	$25.54	$25.34	112,100
2019-12-05	$25.55	$25.55	$25.52	$25.54	$25.33	27,075
2019-12-04	$25.55	$25.55	$25.52	$25.54	$25.34	18,800
2019-12-03	$25.54	$25.55	$25.54	$25.54	$25.34	32,200
2019-12-02	$25.55	$25.55	$25.52	$25.53	$25.33	12,400
2019-11-29	$25.57	$25.57	$25.56	$25.57	$25.34	11,400
2019-11-27	$25.55	$25.57	$25.55	$25.56	$25.33	9,300
2019-11-26	$25.57	$25.57	$25.55	$25.56	$25.33	23,100
2019-11-25	$25.54	$25.56	$25.54	$25.56	$25.33	19,300
2019-11-22	$25.55	$25.56	$25.54	$25.55	$25.32	22,700
2019-11-21	$25.56	$25.56	$25.54	$25.54	$25.31	16,700
2019-11-20	$25.55	$25.55	$25.54	$25.55	$25.32	7,500
2019-11-19	$25.56	$25.56	$25.54	$25.54	$25.31	14,700
2019-11-18	$25.56	$25.56	$25.53	$25.53	$25.30	31,500
2019-11-15	$25.54	$25.55	$25.53	$25.55	$25.32	40,900
2019-11-14	$25.55	$25.55	$25.52	$25.54	$25.31	73,600
2019-11-13	$25.52	$25.55	$25.52	$25.52	$25.29	12,700
2019-11-12	$25.55	$25.55	$25.52	$25.54	$25.31	64,700
2019-11-11	$25.55	$25.55	$25.53	$25.54	$25.31	16,100
2019-11-08	$25.54	$25.55	$25.53	$25.54	$25.31	10,400
2019-11-07	$25.55	$25.55	$25.53	$25.53	$25.30	10,100
2019-11-06	$25.52	$25.55	$25.52	$25.53	$25.30	20,400
2019-11-05	$25.53	$25.55	$25.52	$25.54	$25.31	18,800
2019-11-04	$25.54	$25.54	$25.51	$25.53	$25.30	13,400
2019-11-01	$25.53	$25.54	$25.52	$25.52	$25.29	8,100
2019-10-31	$25.54	$25.57	$25.54	$25.57	$25.31	21,700
2019-10-30	$25.56	$25.56	$25.54	$25.55	$25.29	21,800
2019-10-29	$25.53	$25.55	$25.53	$25.55	$25.29	20,395
2019-10-28	$25.53	$25.55	$25.53	$25.55	$25.29	15,743
2019-10-25	$25.53	$25.55	$25.53	$25.55	$25.29	15,000
2019-10-24	$25.54	$25.55	$25.53	$25.55	$25.29	15,000
2019-10-23	$25.54	$25.55	$25.53	$25.54	$25.28	10,200
2019-10-22	$25.52	$25.55	$25.52	$25.54	$25.28	15,000
2019-10-21	$25.52	$25.53	$25.52	$25.52	$25.26	17,000
2019-10-18	$25.53	$25.54	$25.52	$25.52	$25.26	22,400
2019-10-17	$25.52	$25.55	$25.52	$25.54	$25.28	29,900
2019-10-16	$25.52	$25.54	$25.52	$25.53	$25.27	25,700
2019-10-15	$25.52	$25.55	$25.52	$25.53	$25.27	23,000
2019-10-14	$25.52	$25.55	$25.52	$25.54	$25.28	14,100
2019-10-11	$25.52	$25.54	$25.52	$25.54	$25.28	9,700
2019-10-10	$25.53	$25.55	$25.52	$25.53	$25.27	79,800
2019-10-09	$25.54	$25.55	$25.54	$25.55	$25.29	11,667
2019-10-08	$25.55	$25.56	$25.53	$25.54	$25.28	40,500
2019-10-07	$25.50	$25.53	$25.50	$25.52	$25.26	36,700
2019-10-04	$25.51	$25.53	$25.50	$25.51	$25.25	15,400
2019-10-03	$25.53	$25.53	$25.50	$25.52	$25.26	13,800
2019-10-02	$25.51	$25.53	$25.49	$25.51	$25.25	51,500
2019-10-01	$25.52	$25.53	$25.49	$25.52	$25.26	35,900
2019-09-30	$25.54	$25.55	$25.53	$25.53	$25.25	32,300
2019-09-27	$25.54	$25.55	$25.52	$25.53	$25.25	7,000
2019-09-26	$25.51	$25.54	$25.51	$25.53	$25.25	7,200
2019-09-25	$25.54	$25.54	$25.50	$25.50	$25.22	75,100
2019-09-24	$25.55	$25.56	$25.52	$25.54	$25.26	60,700
2019-09-23	$25.51	$25.54	$25.51	$25.54	$25.26	35,300
2019-09-20	$25.50	$25.52	$25.50	$25.52	$25.24	28,100
2019-09-19	$25.53	$25.53	$25.51	$25.53	$25.25	86,600
2019-09-18	$25.50	$25.53	$25.50	$25.52	$25.24	24,100
2019-09-17	$25.53	$25.54	$25.52	$25.53	$25.25	31,300
2019-09-16	$25.51	$25.52	$25.49	$25.52	$25.24	65,600
2019-09-13	$25.54	$25.55	$25.52	$25.52	$25.24	23,800
2019-09-12	$25.54	$25.55	$25.53	$25.54	$25.26	18,900
2019-09-11	$25.54	$25.55	$25.54	$25.55	$25.27	15,300
2019-09-10	$25.56	$25.56	$25.54	$25.56	$25.28	62,200
2019-09-09	$25.56	$25.56	$25.54	$25.55	$25.27	32,200
2019-09-06	$25.56	$25.57	$25.55	$25.56	$25.28	5,500
2019-09-05	$25.55	$25.56	$25.54	$25.55	$25.27	37,500
2019-09-04	$25.58	$25.58	$25.56	$25.57	$25.29	8,900
2019-09-03	$25.57	$25.57	$25.55	$25.55	$25.27	9,700
2019-08-30	$25.59	$25.59	$25.58	$25.59	$25.28	22,800
2019-08-29	$25.59	$25.60	$25.58	$25.60	$25.29	69,906
2019-08-28	$25.60	$25.60	$25.58	$25.59	$25.28	15,300
2019-08-27	$25.61	$25.61	$25.59	$25.60	$25.29	8,900
2019-08-26	$25.58	$25.59	$25.57	$25.58	$25.27	14,100
2019-08-23	$25.58	$25.59	$25.58	$25.59	$25.28	3,700
2019-08-22	$25.59	$25.59	$25.58	$25.59	$25.28	22,400
2019-08-21	$25.60	$25.60	$25.58	$25.59	$25.28	8,200
2019-08-20	$25.62	$25.62	$25.58	$25.60	$25.29	182,700
2019-08-19	$25.60	$25.60	$25.57	$25.57	$25.26	13,600
2019-08-16	$25.59	$25.60	$25.58	$25.59	$25.28	45,105
2019-08-15	$25.60	$25.62	$25.57	$25.60	$25.29	269,400
2019-08-14	$25.59	$25.62	$25.59	$25.61	$25.30	9,500
2019-08-13	$25.59	$25.61	$25.58	$25.59	$25.28	216,600
2019-08-12	$25.60	$25.62	$25.58	$25.60	$25.29	62,600
2019-08-09	$25.58	$25.61	$25.58	$25.58	$25.27	15,300
2019-08-08	$25.59	$25.62	$25.59	$25.61	$25.30	12,500
2019-08-07	$25.62	$25.62	$25.59	$25.61	$25.30	44,500
2019-08-06	$25.60	$25.61	$25.59	$25.60	$25.29	14,900
2019-08-05	$25.60	$25.60	$25.58	$25.60	$25.29	18,600
2019-08-02	$25.60	$25.60	$25.58	$25.59	$25.28	10,500
2019-08-01	$25.60	$25.61	$25.56	$25.56	$25.25	14,600
2019-07-31	$25.60	$25.62	$25.60	$25.60	$25.26	15,500
2019-07-30	$25.58	$25.62	$25.58	$25.61	$25.27	29,500
2019-07-29	$25.60	$25.60	$25.57	$25.59	$25.26	14,500
2019-07-26	$25.57	$25.59	$25.57	$25.59	$25.26	4,000
2019-07-25	$25.57	$25.60	$25.57	$25.59	$25.26	35,800
2019-07-24	$25.57	$25.60	$25.57	$25.57	$25.24	36,000
2019-07-23	$25.56	$25.60	$25.56	$25.58	$25.25	21,000
2019-07-22	$25.56	$25.59	$25.55	$25.58	$25.25	45,739
2019-07-19	$25.57	$25.58	$25.56	$25.57	$25.24	11,200
2019-07-18	$25.59	$25.59	$25.56	$25.57	$25.24	42,800
2019-07-17	$25.55	$25.59	$25.55	$25.57	$25.24	23,000
2019-07-16	$25.57	$25.58	$25.55	$25.57	$25.24	60,900
2019-07-15	$25.57	$25.58	$25.54	$25.56	$25.23	20,800
2019-07-12	$25.55	$25.58	$25.55	$25.57	$25.24	30,500
2019-07-11	$25.58	$25.58	$25.55	$25.57	$25.24	28,800
2019-07-10	$25.56	$25.57	$25.54	$25.57	$25.24	36,300
2019-07-09	$25.56	$25.56	$25.55	$25.56	$25.23	18,700
2019-07-08	$25.55	$25.55	$25.53	$25.54	$25.21	17,300
2019-07-05	$25.52	$25.54	$25.52	$25.52	$25.19	15,800
2019-07-03	$25.55	$25.55	$25.53	$25.54	$25.21	22,400
2019-07-02	$25.52	$25.55	$25.52	$25.55	$25.22	48,400
2019-07-01	$25.51	$25.54	$25.51	$25.53	$25.20	34,300
2019-06-28	$25.57	$25.57	$25.54	$25.55	$25.19	39,700
2019-06-27	$25.57	$25.57	$25.55	$25.56	$25.20	17,800
2019-06-26	$25.54	$25.57	$25.53	$25.56	$25.20	35,300
2019-06-25	$25.57	$25.57	$25.54	$25.54	$25.18	16,100
2019-06-24	$25.54	$25.56	$25.54	$25.55	$25.19	34,100
2019-06-21	$25.56	$25.56	$25.53	$25.55	$25.19	11,100
2019-06-20	$25.53	$25.55	$25.53	$25.55	$25.18	24,371
2019-06-19	$25.52	$25.55	$25.52	$25.54	$25.17	13,386
2019-06-18	$25.55	$25.55	$25.52	$25.54	$25.18	23,100
2019-06-17	$25.54	$25.54	$25.51	$25.53	$25.17	20,100
2019-06-14	$25.52	$25.53	$25.52	$25.52	$25.16	11,200
2019-06-13	$25.51	$25.53	$25.51	$25.52	$25.16	41,400
2019-06-12	$25.54	$25.54	$25.51	$25.52	$25.16	23,475
2019-06-11	$25.53	$25.54	$25.50	$25.54	$25.18	35,900
2019-06-10	$25.54	$25.54	$25.50	$25.52	$25.16	30,022
2019-06-07	$25.53	$25.54	$25.51	$25.54	$25.18	66,799
2019-06-06	$25.50	$25.53	$25.50	$25.53	$25.17	36,700
2019-06-05	$25.52	$25.52	$25.51	$25.52	$25.16	35,900
2019-06-04	$25.51	$25.53	$25.50	$25.50	$25.14	35,933
2019-06-03	$25.49	$25.53	$25.49	$25.51	$25.15	13,000
2019-05-31	$25.51	$25.55	$25.51	$25.54	$25.15	40,100
2019-05-30	$25.50	$25.54	$25.50	$25.51	$25.12	33,300
2019-05-29	$25.51	$25.53	$25.50	$25.52	$25.13	15,500
2019-05-28	$25.52	$25.52	$25.50	$25.51	$25.12	16,400
2019-05-24	$25.52	$25.52	$25.49	$25.50	$25.11	9,300
2019-05-23	$25.50	$25.52	$25.50	$25.51	$25.12	23,000
2019-05-22	$25.49	$25.52	$25.49	$25.52	$25.13	32,543
2019-05-21	$25.49	$25.52	$25.49	$25.52	$25.13	45,300
2019-05-20	$25.50	$25.51	$25.49	$25.50	$25.11	27,500
2019-05-17	$25.49	$25.50	$25.48	$25.50	$25.11	30,591
2019-05-16	$25.49	$25.50	$25.48	$25.50	$25.11	37,400
2019-05-15	$25.48	$25.49	$25.48	$25.48	$25.09	31,700
2019-05-14	$25.48	$25.49	$25.46	$25.48	$25.09	21,800
2019-05-13	$25.48	$25.48	$25.46	$25.48	$25.09	33,200
2019-05-10	$25.46	$25.47	$25.46	$25.46	$25.07	6,200
2019-05-09	$25.46	$25.47	$25.45	$25.46	$25.07	11,400
2019-05-08	$25.45	$25.47	$25.45	$25.47	$25.08	35,600
2019-05-07	$25.46	$25.46	$25.44	$25.46	$25.07	46,800
2019-05-06	$25.43	$25.45	$25.43	$25.44	$25.05	38,400
2019-05-03	$25.46	$25.46	$25.43	$25.44	$25.05	81,500
2019-05-02	$25.46	$25.47	$25.45	$25.46	$25.07	63,200
2019-05-01	$25.45	$25.46	$25.43	$25.45	$25.06	33,400
2019-04-30	$25.49	$25.49	$25.47	$25.48	$25.06	28,300
2019-04-29	$25.48	$25.49	$25.46	$25.48	$25.06	14,900
2019-04-26	$25.46	$25.49	$25.46	$25.47	$25.05	39,116
2019-04-25	$25.46	$25.50	$25.46	$25.46	$25.04	40,300
2019-04-24	$25.49	$25.49	$25.45	$25.46	$25.04	15,100
2019-04-23	$25.45	$25.47	$25.45	$25.45	$25.03	21,300
2019-04-22	$25.48	$25.48	$25.43	$25.46	$25.04	22,386
2019-04-18	$25.46	$25.48	$25.44	$25.47	$25.05	62,900
2019-04-17	$25.46	$25.47	$25.43	$25.46	$25.04	38,800
2019-04-16	$25.44	$25.48	$25.44	$25.45	$25.03	158,273
2019-04-15	$25.44	$25.48	$25.42	$25.42	$25.00	163,300
2019-04-12	$25.45	$25.48	$25.45	$25.47	$25.05	23,029
2019-04-11	$25.45	$25.48	$25.45	$25.47	$25.05	14,222
2019-04-10	$25.45	$25.48	$25.45	$25.47	$25.05	18,000
2019-04-09	$25.45	$25.49	$25.45	$25.49	$25.07	35,200
2019-04-08	$25.44	$25.47	$25.44	$25.46	$25.04	13,000
2019-04-05	$25.47	$25.48	$25.45	$25.47	$25.05	15,200
2019-04-04	$25.45	$25.48	$25.45	$25.46	$25.04	50,300
2019-04-03	$25.48	$25.48	$25.44	$25.48	$25.06	101,000
2019-04-02	$25.45	$25.46	$25.44	$25.46	$25.04	69,800
2019-04-01	$25.48	$25.48	$25.44	$25.46	$25.04	11,800
2019-03-29	$25.48	$25.52	$25.47	$25.50	$25.06	55,000
2019-03-28	$25.48	$25.52	$25.48	$25.49	$25.05	25,200
2019-03-27	$25.47	$25.50	$25.47	$25.49	$25.05	14,800
2019-03-26	$25.47	$25.50	$25.46	$25.50	$25.06	55,500
2019-03-25	$25.49	$25.49	$25.46	$25.48	$25.04	71,700
2019-03-22	$25.45	$25.48	$25.45	$25.47	$25.03	63,100
2019-03-21	$25.44	$25.49	$25.44	$25.46	$25.02	35,300
2019-03-20	$25.46	$25.46	$25.44	$25.45	$25.01	58,000
2019-03-19	$25.46	$25.46	$25.43	$25.45	$25.00	29,433
2019-03-18	$25.43	$25.46	$25.43	$25.46	$25.02	41,000
2019-03-15	$25.44	$25.46	$25.44	$25.46	$25.02	34,301
2019-03-14	$25.47	$25.47	$25.44	$25.45	$25.01	8,600
2019-03-13	$25.46	$25.47	$25.44	$25.46	$25.02	25,900
2019-03-12	$25.47	$25.47	$25.43	$25.44	$25.00	97,100
2019-03-11	$25.45	$25.46	$25.43	$25.46	$25.02	44,600
2019-03-08	$25.44	$25.45	$25.43	$25.44	$25.00	41,000
2019-03-07	$25.43	$25.44	$25.43	$25.44	$25.00	42,700
2019-03-06	$25.43	$25.44	$25.42	$25.42	$24.98	34,500
2019-03-05	$25.45	$25.45	$25.42	$25.45	$25.01	31,900
2019-03-04	$25.42	$25.44	$25.41	$25.42	$24.98	43,400
2019-03-01	$25.44	$25.44	$25.41	$25.43	$24.99	42,500
2019-02-28	$25.46	$25.46	$25.45	$25.46	$24.99	34,800
2019-02-27	$25.47	$25.47	$25.45	$25.47	$25.00	85,600
2019-02-26	$25.47	$25.47	$25.44	$25.46	$24.99	240,700
2019-02-25	$25.46	$25.47	$25.44	$25.47	$25.00	44,128
2019-02-22	$25.43	$25.46	$25.43	$25.43	$24.96	81,784
2019-02-21	$25.45	$25.46	$25.43	$25.43	$24.96	46,945
2019-02-20	$25.46	$25.47	$25.42	$25.43	$24.96	55,800
2019-02-19	$25.46	$25.46	$25.42	$25.45	$24.98	100,781
2019-02-15	$25.46	$25.46	$25.42	$25.44	$24.97	22,200
2019-02-14	$25.43	$25.46	$25.43	$25.43	$24.96	22,700
2019-02-13	$25.43	$25.45	$25.42	$25.44	$24.97	36,500
2019-02-12	$25.42	$25.46	$25.42	$25.44	$24.97	37,200
2019-02-11	$25.42	$25.44	$25.41	$25.42	$24.95	10,100
2019-02-08	$25.45	$25.45	$25.42	$25.44	$24.97	41,400
2019-02-07	$25.44	$25.45	$25.41	$25.45	$24.98	66,500
2019-02-06	$25.43	$25.44	$25.40	$25.44	$24.97	52,100
2019-02-05	$25.44	$25.44	$25.39	$25.40	$24.93	71,600
2019-02-04	$25.43	$25.43	$25.38	$25.38	$24.91	67,300
2019-02-01	$25.41	$25.43	$25.40	$25.40	$24.93	80,200
2019-01-31	$25.43	$25.46	$25.42	$25.46	$24.96	48,400
2019-01-30	$25.44	$25.45	$25.41	$25.44	$24.94	64,700
2019-01-29	$25.44	$25.44	$25.41	$25.43	$24.93	24,900
2019-01-28	$25.43	$25.43	$25.41	$25.42	$24.92	33,500
2019-01-25	$25.40	$25.44	$25.40	$25.41	$24.91	46,100
2019-01-24	$25.42	$25.44	$25.41	$25.43	$24.93	41,200
2019-01-23	$25.41	$25.43	$25.38	$25.43	$24.93	89,100
2019-01-22	$25.41	$25.41	$25.38	$25.41	$24.91	68,508
2019-01-18	$25.41	$25.41	$25.38	$25.41	$24.91	51,900
2019-01-17	$25.39	$25.41	$25.38	$25.41	$24.91	33,900
2019-01-16	$25.38	$25.41	$25.38	$25.39	$24.89	27,200
2019-01-15	$25.40	$25.41	$25.38	$25.41	$24.91	97,800
2019-01-14	$25.40	$25.40	$25.38	$25.40	$24.90	38,500
2019-01-11	$25.39	$25.40	$25.37	$25.40	$24.90	41,100
2019-01-10	$25.37	$25.39	$25.37	$25.39	$24.89	77,500
2019-01-09	$25.38	$25.39	$25.36	$25.39	$24.89	40,900
2019-01-08	$25.37	$25.38	$25.35	$25.35	$24.86	35,600
2019-01-07	$25.38	$25.38	$25.35	$25.38	$24.88	33,100
2019-01-04	$25.38	$25.38	$25.33	$25.33	$24.84	56,600
2019-01-03	$25.38	$25.38	$25.37	$25.38	$24.88	30,900
2019-01-02	$25.38	$25.38	$25.37	$25.38	$24.88	53,001
2018-12-31	$25.34	$25.39	$25.34	$25.37	$24.87	91,487
2018-12-28	$25.34	$25.39	$25.34	$25.38	$24.88	138,113
2018-12-27	$25.38	$25.39	$25.35	$25.39	$24.89	81,000
2018-12-26	$25.35	$25.37	$25.34	$25.37	$24.87	73,400
2018-12-24	$25.33	$25.36	$25.33	$25.34	$24.85	61,900
2018-12-21	$25.37	$25.38	$25.35	$25.37	$24.87	65,100
2018-12-20	$25.38	$25.38	$25.34	$25.36	$24.87	131,100
2018-12-19	$25.36	$25.37	$25.33	$25.36	$24.87	82,203
2018-12-18	$25.35	$25.37	$25.32	$25.36	$24.87	105,200
2018-12-17	$25.36	$25.40	$25.33	$25.36	$24.84	135,956
2018-12-14	$25.36	$25.37	$25.33	$25.35	$24.84	64,400
2018-12-13	$25.36	$25.39	$25.33	$25.36	$24.85	54,800
2018-12-12	$25.35	$25.37	$25.32	$25.35	$24.84	84,700
2018-12-11	$25.31	$25.37	$25.31	$25.37	$24.86	49,200
2018-12-10	$25.30	$25.35	$25.30	$25.33	$24.82	129,800
2018-12-07	$25.34	$25.35	$25.32	$25.35	$24.84	59,500
2018-12-06	$25.30	$25.36	$25.30	$25.36	$24.85	84,914
2018-12-04	$25.28	$25.33	$25.28	$25.33	$24.82	115,300
2018-12-03	$25.29	$25.31	$25.26	$25.30	$24.79	68,200
2018-11-30	$25.33	$25.33	$25.28	$25.31	$24.78	55,700
2018-11-29	$25.27	$25.32	$25.27	$25.31	$24.78	57,500
2018-11-28	$25.25	$25.30	$25.25	$25.27	$24.74	64,227
2018-11-27	$25.28	$25.29	$25.24	$25.26	$24.73	64,000
2018-11-26	$25.27	$25.28	$25.23	$25.26	$24.73	91,600
2018-11-23	$25.29	$25.29	$25.25	$25.26	$24.73	16,757
2018-11-21	$25.29	$25.29	$25.24	$25.27	$24.74	11,900
2018-11-20	$25.28	$25.28	$25.24	$25.24	$24.71	44,900
2018-11-19	$25.22	$25.28	$25.22	$25.25	$24.72	134,300
2018-11-16	$25.23	$25.27	$25.23	$25.27	$24.74	28,500
2018-11-15	$25.25	$25.25	$25.22	$25.23	$24.70	18,800
2018-11-14	$25.22	$25.25	$25.21	$25.23	$24.70	28,900
2018-11-13	$25.23	$25.24	$25.22	$25.23	$24.70	94,100
2018-11-12	$25.21	$25.24	$25.21	$25.24	$24.71	31,700
2018-11-09	$25.20	$25.24	$25.20	$25.24	$24.71	29,000
2018-11-08	$25.20	$25.22	$25.19	$25.20	$24.67	43,000
2018-11-07	$25.21	$25.22	$25.19	$25.21	$24.68	76,500
2018-11-06	$25.22	$25.22	$25.17	$25.17	$24.64	40,300
2018-11-05	$25.22	$25.22	$25.19	$25.22	$24.69	53,100
2018-11-02	$25.22	$25.22	$25.19	$25.21	$24.68	54,600
2018-11-01	$25.22	$25.22	$25.18	$25.21	$24.68	90,300
2018-10-31	$25.25	$25.25	$25.21	$25.24	$24.68	44,200
2018-10-30	$25.23	$25.25	$25.22	$25.24	$24.68	87,800
2018-10-29	$25.23	$25.25	$25.22	$25.22	$24.66	42,700
2018-10-26	$25.23	$25.28	$25.23	$25.28	$24.72	22,200
2018-10-25	$25.26	$25.27	$25.22	$25.24	$24.68	23,900
2018-10-24	$25.24	$25.26	$25.22	$25.26	$24.70	89,700
2018-10-23	$25.27	$25.27	$25.22	$25.25	$24.69	37,000
2018-10-22	$25.21	$25.25	$25.20	$25.25	$24.69	39,700
2018-10-19	$25.22	$25.24	$25.19	$25.19	$24.63	57,300
2018-10-18	$25.25	$25.26	$25.22	$25.23	$24.67	89,100
2018-10-17	$25.24	$25.25	$25.20	$25.25	$24.69	63,900
2018-10-16	$25.24	$25.24	$25.20	$25.22	$24.66	39,500
2018-10-15	$25.21	$25.24	$25.21	$25.23	$24.67	32,667
2018-10-12	$25.23	$25.24	$25.21	$25.21	$24.65	18,000
2018-10-11	$25.25	$25.25	$25.21	$25.25	$24.69	56,000
2018-10-10	$25.22	$25.22	$25.21	$25.22	$24.66	22,800
2018-10-09	$25.24	$25.24	$25.20	$25.24	$24.68	46,100
2018-10-08	$25.19	$25.24	$25.19	$25.24	$24.68	47,000
2018-10-05	$25.24	$25.24	$25.19	$25.20	$24.64	24,300
2018-10-04	$25.23	$25.26	$25.19	$25.23	$24.67	121,400
2018-10-03	$25.26	$25.26	$25.23	$25.25	$24.69	104,200
2018-10-02	$25.21	$25.26	$25.21	$25.25	$24.69	29,500
2018-10-01	$25.20	$25.24	$25.17	$25.17	$24.61	184,800
2018-09-28	$25.25	$25.29	$25.24	$25.25	$24.66	48,500
2018-09-27	$25.25	$25.30	$25.23	$25.24	$24.65	236,600
2018-09-26	$25.27	$25.29	$25.25	$25.26	$24.67	42,500
2018-09-25	$25.27	$25.27	$25.24	$25.27	$24.68	37,800
2018-09-24	$25.24	$25.27	$25.23	$25.27	$24.68	31,800
2018-09-21	$25.24	$25.28	$25.24	$25.26	$24.67	48,500
2018-09-20	$25.29	$25.30	$25.25	$25.29	$24.70	56,200
2018-09-19	$25.31	$25.31	$25.27	$25.30	$24.71	195,100
2018-09-18	$25.29	$25.32	$25.27	$25.32	$24.73	26,600
2018-09-17	$25.31	$25.31	$25.29	$25.29	$24.70	24,200
2018-09-14	$25.32	$25.32	$25.29	$25.31	$24.72	32,100
2018-09-13	$25.35	$25.35	$25.30	$25.33	$24.74	20,576
2018-09-12	$25.34	$25.35	$25.30	$25.34	$24.75	57,200
2018-09-11	$25.33	$25.33	$25.28	$25.32	$24.73	144,369
2018-09-10	$25.29	$25.33	$25.29	$25.30	$24.71	35,900
2018-09-07	$25.34	$25.39	$25.30	$25.34	$24.75	113,700
2018-09-06	$25.36	$25.36	$25.32	$25.36	$24.77	18,400
2018-09-05	$25.37	$25.37	$25.32	$25.33	$24.74	39,400
2018-09-04	$25.35	$25.36	$25.35	$25.35	$24.76	17,700
2018-08-31	$25.40	$25.40	$25.38	$25.38	$24.77	28,000
2018-08-30	$25.41	$25.41	$25.38	$25.39	$24.78	33,200
2018-08-29	$25.39	$25.42	$25.36	$25.36	$24.75	80,800
2018-08-28	$25.40	$25.42	$25.40	$25.42	$24.81	21,700
2018-08-27	$25.38	$25.41	$25.36	$25.41	$24.80	32,600
2018-08-24	$25.37	$25.40	$25.36	$25.39	$24.78	20,700
2018-08-23	$25.37	$25.42	$25.37	$25.40	$24.79	27,800
2018-08-22	$25.39	$25.42	$25.37	$25.41	$24.80	30,400
2018-08-21	$25.41	$25.41	$25.37	$25.41	$24.80	22,757
2018-08-20	$25.38	$25.42	$25.38	$25.42	$24.81	47,200
2018-08-17	$25.41	$25.42	$25.38	$25.38	$24.77	93,500
2018-08-16	$25.41	$25.41	$25.40	$25.40	$24.79	27,500
2018-08-15	$25.41	$25.42	$25.40	$25.41	$24.80	36,800
2018-08-14	$25.39	$25.41	$25.36	$25.41	$24.80	21,124
2018-08-13	$25.40	$25.40	$25.36	$25.40	$24.79	31,600
2018-08-10	$25.39	$25.40	$25.38	$25.38	$24.77	11,700
2018-08-09	$25.37	$25.41	$25.37	$25.37	$24.76	46,500
2018-08-08	$25.40	$25.40	$25.36	$25.38	$24.77	21,000
2018-08-07	$25.39	$25.40	$25.36	$25.40	$24.79	66,300
2018-08-06	$25.37	$25.39	$25.36	$25.36	$24.75	34,100
2018-08-03	$25.37	$25.40	$25.37	$25.40	$24.79	37,400
2018-08-02	$25.40	$25.40	$25.37	$25.40	$24.79	25,100
2018-08-01	$25.38	$25.39	$25.37	$25.37	$24.76	26,900
2018-07-31	$25.41	$25.42	$25.41	$25.42	$24.78	16,200
2018-07-30	$25.41	$25.41	$25.40	$25.41	$24.77	14,300
2018-07-27	$25.42	$25.42	$25.40	$25.42	$24.78	26,400
2018-07-26	$25.40	$25.43	$25.40	$25.40	$24.76	14,700
2018-07-25	$25.39	$25.43	$25.39	$25.42	$24.78	21,700
2018-07-24	$25.42	$25.43	$25.40	$25.42	$24.78	48,500
2018-07-23	$25.42	$25.42	$25.40	$25.40	$24.76	26,200
2018-07-20	$25.42	$25.42	$25.40	$25.42	$24.78	33,300
2018-07-19	$25.40	$25.44	$25.40	$25.41	$24.77	34,500
2018-07-18	$25.42	$25.44	$25.40	$25.40	$24.76	47,500
2018-07-17	$25.40	$25.42	$25.40	$25.40	$24.76	29,400
2018-07-16	$25.41	$25.41	$25.40	$25.41	$24.77	16,200
2018-07-13	$25.42	$25.42	$25.39	$25.42	$24.78	17,500
2018-07-12	$25.40	$25.40	$25.39	$25.39	$24.75	20,200
2018-07-11	$25.37	$25.40	$25.37	$25.39	$24.75	52,400
2018-07-10	$25.38	$25.39	$25.37	$25.38	$24.74	74,000
2018-07-09	$25.37	$25.38	$25.34	$25.37	$24.73	61,200
2018-07-06	$25.38	$25.38	$25.36	$25.38	$24.74	14,600
2018-07-05	$25.37	$25.38	$25.36	$25.37	$24.74	16,117
2018-07-03	$25.37	$25.37	$25.34	$25.37	$24.73	20,800
2018-07-02	$25.35	$25.36	$25.31	$25.32	$24.68	33,900
2018-06-29	$25.39	$25.39	$25.35	$25.38	$24.72	8,600
2018-06-28	$25.39	$25.40	$25.36	$25.38	$24.72	60,700
2018-06-27	$25.39	$25.40	$25.37	$25.39	$24.73	32,500
2018-06-26	$25.39	$25.39	$25.35	$25.39	$24.73	30,800
2018-06-25	$25.37	$25.38	$25.35	$25.38	$24.72	19,800
2018-06-22	$25.37	$25.38	$25.34	$25.37	$24.71	33,000
2018-06-21	$25.36	$25.39	$25.35	$25.39	$24.73	39,400
2018-06-20	$25.37	$25.38	$25.33	$25.33	$24.67	84,200
2018-06-19	$25.37	$25.38	$25.36	$25.38	$24.72	15,800
2018-06-18	$25.36	$25.36	$25.34	$25.36	$24.70	28,300
2018-06-15	$25.35	$25.36	$25.34	$25.36	$24.70	19,800
2018-06-14	$25.37	$25.37	$25.34	$25.36	$24.70	21,300
2018-06-13	$25.35	$25.36	$25.33	$25.35	$24.69	45,400
2018-06-12	$25.35	$25.35	$25.31	$25.35	$24.69	35,700
2018-06-11	$25.33	$25.33	$25.30	$25.33	$24.67	26,300
2018-06-08	$25.34	$25.34	$25.32	$25.34	$24.68	38,800
2018-06-07	$25.33	$25.34	$25.32	$25.33	$24.67	15,700
2018-06-06	$25.30	$25.33	$25.30	$25.33	$24.67	20,400
2018-06-05	$25.28	$25.32	$25.28	$25.30	$24.64	26,300
2018-06-04	$25.30	$25.30	$25.26	$25.27	$24.61	58,800
2018-06-01	$25.28	$25.29	$25.24	$25.28	$24.62	44,000
2018-05-31	$25.33	$25.33	$25.29	$25.31	$24.62	49,700
2018-05-30	$25.31	$25.31	$25.26	$25.30	$24.61	50,666
2018-05-29	$25.32	$25.32	$25.28	$25.31	$24.62	135,400
2018-05-25	$25.27	$25.29	$25.27	$25.29	$24.60	21,300
2018-05-24	$25.30	$25.30	$25.27	$25.30	$24.61	29,182
2018-05-23	$25.29	$25.29	$25.26	$25.29	$24.60	20,700
2018-05-22	$25.24	$25.26	$25.23	$25.26	$24.57	70,900
2018-05-21	$25.25	$25.25	$25.22	$25.25	$24.56	36,400
2018-05-18	$25.25	$25.26	$25.22	$25.25	$24.56	26,900
2018-05-17	$25.26	$25.26	$25.24	$25.26	$24.57	41,000
2018-05-16	$25.26	$25.27	$25.22	$25.27	$24.58	70,300
2018-05-15	$25.23	$25.24	$25.21	$25.23	$24.54	16,100
2018-05-14	$25.25	$25.25	$25.24	$25.24	$24.55	12,900
2018-05-11	$25.23	$25.25	$25.22	$25.25	$24.56	28,200
2018-05-10	$25.24	$25.25	$25.23	$25.25	$24.56	14,000
2018-05-09	$25.20	$25.24	$25.20	$25.22	$24.53	41,500
2018-05-08	$25.23	$25.23	$25.19	$25.21	$24.52	20,600
2018-05-07	$25.22	$25.24	$25.22	$25.22	$24.53	42,100
2018-05-04	$25.23	$25.24	$25.21	$25.21	$24.52	24,700
2018-05-03	$25.23	$25.23	$25.21	$25.23	$24.54	97,100
2018-05-02	$25.23	$25.23	$25.20	$25.23	$24.54	28,200
2018-05-01	$25.19	$25.22	$25.18	$25.21	$24.52	17,600
2018-04-30	$25.24	$25.24	$25.20	$25.20	$24.49	55,200
2018-04-27	$25.24	$25.24	$25.20	$25.21	$24.50	45,900
2018-04-26	$25.26	$25.27	$25.21	$25.23	$24.52	18,500
2018-04-25	$25.27	$25.27	$25.22	$25.25	$24.54	48,700
2018-04-24	$25.28	$25.28	$25.23	$25.25	$24.54	38,900
2018-04-23	$25.28	$25.28	$25.24	$25.24	$24.53	29,400
2018-04-20	$25.27	$25.27	$25.24	$25.26	$24.55	33,500
2018-04-19	$25.28	$25.28	$25.25	$25.27	$24.56	25,700
2018-04-18	$25.29	$25.30	$25.25	$25.30	$24.59	76,000
2018-04-17	$25.27	$25.30	$25.24	$25.24	$24.53	54,800
2018-04-16	$25.26	$25.28	$25.25	$25.26	$24.55	32,200
2018-04-13	$25.28	$25.28	$25.25	$25.26	$24.55	17,700
2018-04-12	$25.28	$25.28	$25.26	$25.27	$24.56	19,900
2018-04-11	$25.27	$25.30	$25.27	$25.29	$24.58	31,800
2018-04-10	$25.25	$25.29	$25.24	$25.29	$24.58	138,200
2018-04-09	$25.25	$25.28	$25.24	$25.25	$24.54	57,200
2018-04-06	$25.31	$25.31	$25.26	$25.29	$24.58	57,000
2018-04-05	$25.32	$25.34	$25.30	$25.33	$24.62	118,000
2018-04-04	$25.33	$25.35	$25.31	$25.33	$24.62	24,900
2018-04-03	$25.32	$25.32	$25.29	$25.30	$24.59	33,000
2018-04-02	$25.32	$25.33	$25.27	$25.33	$24.62	51,900
2018-03-29	$25.32	$25.37	$25.31	$25.36	$24.62	43,600
2018-03-28	$25.35	$25.38	$25.33	$25.36	$24.62	44,900
2018-03-27	$25.31	$25.35	$25.31	$25.34	$24.60	25,100
2018-03-26	$25.31	$25.34	$25.30	$25.33	$24.59	19,100
2018-03-23	$25.35	$25.35	$25.30	$25.31	$24.57	54,200
2018-03-22	$25.36	$25.36	$25.32	$25.36	$24.62	13,200
2018-03-21	$25.36	$25.40	$25.34	$25.35	$24.61	97,500
2018-03-20	$25.36	$25.37	$25.35	$25.36	$24.62	66,600
2018-03-19	$25.37	$25.38	$25.35	$25.35	$24.61	41,000
2018-03-16	$25.38	$25.40	$25.35	$25.38	$24.64	152,900
2018-03-15	$25.35	$25.38	$25.35	$25.36	$24.62	32,000
2018-03-14	$25.37	$25.39	$25.34	$25.38	$24.64	46,000
2018-03-13	$25.33	$25.38	$25.33	$25.35	$24.61	52,200
2018-03-12	$25.32	$25.37	$25.32	$25.36	$24.62	57,500
2018-03-09	$25.37	$25.38	$25.33	$25.33	$24.59	44,300
2018-03-08	$25.38	$25.41	$25.37	$25.37	$24.63	10,900
2018-03-07	$25.37	$25.40	$25.36	$25.37	$24.63	54,800
2018-03-06	$25.36	$25.41	$25.36	$25.37	$24.63	51,900
2018-03-05	$25.37	$25.40	$25.34	$25.34	$24.60	70,085
2018-03-02	$25.36	$25.40	$25.34	$25.35	$24.61	88,100
2018-03-01	$25.38	$25.42	$25.37	$25.41	$24.67	27,800
2018-02-28	$25.42	$25.42	$25.38	$25.41	$24.64	89,900
2018-02-27	$25.40	$25.41	$25.36	$25.39	$24.62	36,700
2018-02-26	$25.41	$25.43	$25.37	$25.37	$24.60	124,900
2018-02-23	$25.41	$25.41	$25.38	$25.41	$24.64	29,427
2018-02-22	$25.41	$25.41	$25.38	$25.41	$24.64	40,066
2018-02-21	$25.41	$25.43	$25.38	$25.39	$24.62	42,600
2018-02-20	$25.40	$25.43	$25.35	$25.39	$24.62	62,600
2018-02-16	$25.40	$25.40	$25.28	$25.40	$24.63	49,800
2018-02-15	$25.40	$25.41	$25.37	$25.38	$24.61	23,100
2018-02-14	$25.35	$25.39	$25.35	$25.36	$24.59	19,800
2018-02-13	$25.34	$25.39	$25.34	$25.36	$24.59	18,300
2018-02-12	$25.38	$25.41	$25.35	$25.39	$24.62	99,309
2018-02-09	$25.37	$25.41	$25.36	$25.39	$24.62	44,900
2018-02-08	$25.41	$25.41	$25.36	$25.39	$24.62	46,900
2018-02-07	$25.40	$25.42	$25.36	$25.37	$24.60	32,800
2018-02-06	$25.39	$25.41	$25.37	$25.39	$24.62	30,700
2018-02-05	$25.38	$25.41	$25.34	$25.39	$24.62	57,600
2018-02-02	$25.37	$25.38	$25.32	$25.37	$24.60	46,900
2018-02-01	$25.34	$25.38	$25.34	$25.35	$24.58	29,700
2018-01-31	$25.37	$25.40	$25.37	$25.40	$24.61	66,400
2018-01-30	$25.41	$25.41	$25.37	$25.37	$24.58	13,100
2018-01-29	$25.40	$25.40	$25.36	$25.39	$24.60	19,500
2018-01-26	$25.41	$25.42	$25.39	$25.41	$24.62	36,000
2018-01-25	$25.41	$25.42	$25.39	$25.42	$24.63	56,600
2018-01-24	$25.41	$25.41	$25.38	$25.41	$24.62	25,100
2018-01-23	$25.37	$25.44	$25.37	$25.41	$24.62	145,700
2018-01-22	$25.39	$25.39	$25.35	$25.35	$24.56	29,200
2018-01-19	$25.38	$25.38	$25.35	$25.38	$24.59	45,700
2018-01-18	$25.38	$25.39	$25.35	$25.35	$24.56	29,000
2018-01-17	$25.39	$25.39	$25.35	$25.38	$24.59	29,400
2018-01-16	$25.38	$25.38	$25.35	$25.38	$24.59	57,600
2018-01-12	$25.35	$25.35	$25.31	$25.34	$24.55	40,800
2018-01-11	$25.38	$25.39	$25.35	$25.35	$24.56	111,000
2018-01-10	$25.36	$25.38	$25.34	$25.35	$24.56	50,700
2018-01-09	$25.37	$25.39	$25.32	$25.34	$24.55	91,500
2018-01-08	$25.37	$25.37	$25.34	$25.36	$24.57	45,000
2018-01-05	$25.36	$25.36	$25.34	$25.36	$24.57	25,500
2018-01-04	$25.37	$25.38	$25.34	$25.36	$24.57	16,600
2018-01-03	$25.32	$25.36	$25.32	$25.35	$24.56	38,600
2018-01-02	$25.35	$25.35	$25.30	$25.34	$24.55	27,800
2017-12-29	$25.33	$25.36	$25.31	$25.36	$24.57	142,700
2017-12-28	$25.36	$25.37	$25.33	$25.33	$24.54	19,400
2017-12-27	$25.37	$25.38	$25.34	$25.36	$24.57	136,000
2017-12-26	$25.33	$25.34	$25.29	$25.31	$24.52	118,000
2017-12-22	$25.33	$25.33	$25.21	$25.29	$24.50	41,000
2017-12-21	$25.30	$25.34	$25.30	$25.32	$24.53	131,300
2017-12-20	$25.34	$25.35	$25.31	$25.35	$24.55	32,600
2017-12-19	$25.35	$25.38	$25.34	$25.36	$24.56	59,500
2017-12-18	$25.37	$25.40	$25.36	$25.36	$24.56	26,100
2017-12-15	$25.41	$25.41	$25.37	$25.40	$24.59	73,800
2017-12-14	$25.42	$25.42	$25.37	$25.40	$24.59	32,300
2017-12-13	$25.41	$25.45	$25.41	$25.43	$24.62	34,300
2017-12-12	$25.37	$25.40	$25.33	$25.37	$24.56	95,200
2017-12-11	$25.40	$25.40	$25.36	$25.40	$24.59	32,100
2017-12-08	$25.42	$25.42	$25.36	$25.38	$24.57	58,500
2017-12-07	$25.38	$25.42	$25.38	$25.39	$24.58	25,139
2017-12-06	$25.37	$25.43	$25.37	$25.39	$24.58	47,184
2017-12-05	$25.37	$25.38	$25.34	$25.37	$24.56	30,649
2017-12-04	$25.33	$25.36	$25.31	$25.33	$24.53	18,463
2017-12-01	$25.36	$25.38	$25.33	$25.38	$24.57	41,100
2017-11-30	$25.36	$25.39	$25.34	$25.38	$24.55	46,000
2017-11-29	$25.34	$25.37	$25.33	$25.35	$24.52	25,700
2017-11-28	$25.42	$25.42	$25.38	$25.40	$24.57	39,480
2017-11-27	$25.44	$25.44	$25.39	$25.40	$24.57	30,456
2017-11-24	$25.45	$25.45	$25.43	$25.44	$24.61	17,660
2017-11-22	$25.46	$25.48	$25.44	$25.44	$24.61	48,279
2017-11-21	$25.49	$25.51	$25.47	$25.47	$24.64	50,300
2017-11-20	$25.51	$25.51	$25.49	$25.50	$24.67	13,557
2017-11-17	$25.47	$25.51	$25.47	$25.51	$24.68	24,060
2017-11-16	$25.53	$25.54	$25.50	$25.54	$24.71	22,969
2017-11-15	$25.52	$25.54	$25.52	$25.54	$24.71	15,893
2017-11-14	$25.51	$25.54	$25.50	$25.53	$24.70	20,426
2017-11-13	$25.52	$25.54	$25.51	$25.52	$24.69	8,593
2017-11-10	$25.57	$25.57	$25.53	$25.53	$24.70	31,288
2017-11-09	$25.59	$25.59	$25.56	$25.57	$24.73	13,709
2017-11-08	$25.58	$25.60	$25.56	$25.59	$24.75	25,252
2017-11-07	$25.57	$25.61	$25.57	$25.58	$24.74	30,442
2017-11-06	$25.59	$25.60	$25.56	$25.59	$24.75	40,147
2017-11-03	$25.59	$25.59	$25.55	$25.56	$24.72	35,232
2017-11-02	$25.59	$25.61	$25.58	$25.59	$24.75	20,827
2017-11-01	$25.62	$25.62	$25.58	$25.60	$24.76	36,780
2017-10-31	$25.65	$25.65	$25.63	$25.65	$24.79	23,136
2017-10-30	$25.63	$25.66	$25.62	$25.65	$24.79	29,267
2017-10-27	$25.64	$25.65	$25.63	$25.64	$24.78	17,084
2017-10-26	$25.63	$25.67	$25.63	$25.65	$24.79	21,133
2017-10-25	$25.67	$25.67	$25.64	$25.67	$24.81	25,833
2017-10-24	$25.63	$25.68	$25.63	$25.66	$24.80	42,218
2017-10-23	$25.68	$25.68	$25.66	$25.67	$24.81	37,442
2017-10-20	$25.68	$25.68	$25.65	$25.68	$24.81	15,543
2017-10-19	$25.70	$25.71	$25.68	$25.70	$24.84	17,714
2017-10-18	$25.69	$25.69	$25.67	$25.69	$24.83	17,213
2017-10-17	$25.69	$25.70	$25.66	$25.70	$24.84	55,204
2017-10-16	$25.69	$25.70	$25.66	$25.69	$24.83	21,814
2017-10-13	$25.68	$25.70	$25.67	$25.69	$24.82	30,545
2017-10-12	$25.69	$25.70	$25.67	$25.69	$24.83	28,310
2017-10-11	$25.67	$25.69	$25.65	$25.68	$24.81	23,520
2017-10-10	$25.68	$25.68	$25.65	$25.66	$24.80	17,411
2017-10-09	$25.68	$25.68	$25.67	$25.68	$24.82	14,883
2017-10-06	$25.66	$25.68	$25.64	$25.68	$24.82	43,947
2017-10-05	$25.68	$25.68	$25.66	$25.68	$24.81	24,917
2017-10-04	$25.67	$25.69	$25.64	$25.69	$24.83	51,232
2017-10-03	$25.67	$25.67	$25.64	$25.66	$24.80	40,722
2017-10-02	$25.69	$25.69	$25.66	$25.69	$24.83	31,304
2017-09-29	$25.70	$25.72	$25.69	$25.70	$24.81	54,682
2017-09-28	$25.72	$25.72	$25.68	$25.70	$24.81	55,831
2017-09-27	$25.73	$25.73	$25.70	$25.71	$24.82	28,229
2017-09-26	$25.75	$25.76	$25.74	$25.76	$24.87	22,518
2017-09-25	$25.77	$25.78	$25.74	$25.76	$24.87	29,968
2017-09-22	$25.74	$25.78	$25.74	$25.78	$24.89	20,672
2017-09-21	$25.77	$25.78	$25.74	$25.76	$24.87	35,126
2017-09-20	$25.77	$25.78	$25.72	$25.72	$24.83	44,029
2017-09-19	$25.77	$25.78	$25.74	$25.78	$24.89	35,748
2017-09-18	$25.77	$25.77	$25.74	$25.77	$24.88	26,790
2017-09-15	$25.78	$25.78	$25.74	$25.77	$24.88	26,200
2017-09-14	$25.76	$25.78	$25.76	$25.78	$24.89	29,429
2017-09-13	$25.77	$25.80	$25.75	$25.76	$24.87	67,972
2017-09-12	$25.77	$25.80	$25.75	$25.77	$24.88	105,411
2017-09-11	$25.73	$25.77	$25.73	$25.76	$24.87	33,700
2017-09-08	$25.77	$25.78	$25.76	$25.78	$24.89	27,200
2017-09-07	$25.80	$25.81	$25.78	$25.81	$24.92	130,124
2017-09-06	$25.77	$25.80	$25.76	$25.80	$24.91	31,087
2017-09-05	$25.78	$25.80	$25.77	$25.79	$24.90	66,700
2017-09-01	$25.74	$25.78	$25.74	$25.76	$24.87	19,101
2017-08-31	$25.80	$25.83	$25.79	$25.82	$24.91	15,800
2017-08-30	$25.78	$25.81	$25.78	$25.80	$24.89	21,386
2017-08-29	$25.80	$25.83	$25.79	$25.79	$24.88	15,032
2017-08-28	$25.77	$25.80	$25.77	$25.79	$24.87	38,575
2017-08-25	$25.77	$25.80	$25.77	$25.78	$24.87	17,173
2017-08-24	$25.80	$25.80	$25.77	$25.78	$24.87	10,159
2017-08-23	$25.80	$25.81	$25.79	$25.79	$24.88	12,716
2017-08-22	$25.79	$25.79	$25.77	$25.79	$24.87	14,437
2017-08-21	$25.80	$25.80	$25.77	$25.78	$24.87	19,103
2017-08-18	$25.80	$25.80	$25.77	$25.79	$24.88	25,800
2017-08-17	$25.79	$25.79	$25.76	$25.78	$24.87	9,856
2017-08-16	$25.75	$25.79	$25.75	$25.78	$24.87	14,159
2017-08-15	$25.76	$25.79	$25.76	$25.79	$24.88	36,390
2017-08-14	$25.80	$25.80	$25.76	$25.79	$24.88	8,532
2017-08-11	$25.79	$25.81	$25.77	$25.81	$24.90	51,647
2017-08-10	$25.80	$25.80	$25.76	$25.80	$24.89	19,327
2017-08-09	$25.78	$25.78	$25.75	$25.78	$24.87	22,996
2017-08-08	$25.75	$25.75	$25.74	$25.74	$24.83	13,121
2017-08-07	$25.74	$25.74	$25.71	$25.74	$24.83	23,037
2017-08-04	$25.70	$25.74	$25.70	$25.70	$24.79	22,358
2017-08-03	$25.72	$25.74	$25.71	$25.74	$24.83	23,094
2017-08-02	$25.70	$25.72	$25.68	$25.72	$24.81	19,094
2017-08-01	$25.67	$25.70	$25.67	$25.68	$24.77	25,594
2017-07-31	$25.72	$25.72	$25.68	$25.71	$24.78	16,327
2017-07-28	$25.72	$25.72	$25.69	$25.72	$24.79	36,856
2017-07-27	$25.72	$25.73	$25.69	$25.73	$24.80	5,146
2017-07-26	$25.69	$25.72	$25.69	$25.71	$24.78	40,441
2017-07-25	$25.69	$25.71	$25.67	$25.67	$24.74	20,734
2017-07-24	$25.68	$25.71	$25.67	$25.68	$24.75	13,762
2017-07-21	$25.70	$25.71	$25.67	$25.71	$24.78	42,309
2017-07-20	$25.70	$25.71	$25.67	$25.71	$24.78	30,562
2017-07-19	$25.67	$25.69	$25.65	$25.67	$24.74	46,206
2017-07-18	$25.65	$25.67	$25.63	$25.67	$24.74	26,212
2017-07-17	$25.64	$25.65	$25.61	$25.65	$24.72	16,671
2017-07-14	$25.62	$25.65	$25.62	$25.62	$24.69	17,739
2017-07-13	$25.61	$25.62	$25.58	$25.62	$24.69	158,955
2017-07-12	$25.61	$25.64	$25.61	$25.63	$24.70	18,116
2017-07-11	$25.60	$25.61	$25.57	$25.60	$24.67	79,763
2017-07-10	$25.61	$25.61	$25.57	$25.61	$24.68	27,304
2017-07-07	$25.60	$25.60	$25.56	$25.57	$24.65	32,657
2017-07-06	$25.59	$25.60	$25.56	$25.60	$24.67	33,957
2017-07-05	$25.59	$25.60	$25.56	$25.59	$24.66	17,829
2017-07-03	$25.60	$25.60	$25.58	$25.58	$24.65	6,585
2017-06-30	$25.62	$25.65	$25.59	$25.59	$24.64	35,168
2017-06-29	$25.64	$25.65	$25.59	$25.63	$24.68	125,689
2017-06-28	$25.67	$25.67	$25.64	$25.67	$24.72	62,470
2017-06-27	$25.68	$25.68	$25.65	$25.66	$24.71	30,349
2017-06-26	$25.69	$25.70	$25.68	$25.69	$24.74	12,575
2017-06-23	$25.69	$25.69	$25.67	$25.69	$24.73	18,195
2017-06-22	$25.69	$25.71	$25.68	$25.70	$24.74	20,390
2017-06-21	$25.69	$25.70	$25.67	$25.70	$24.74	28,527
2017-06-20	$25.68	$25.70	$25.66	$25.70	$24.74	51,986
2017-06-19	$25.66	$25.67	$25.66	$25.67	$24.72	9,259
2017-06-16	$25.69	$25.69	$25.66	$25.69	$24.74	22,401
2017-06-15	$25.68	$25.69	$25.66	$25.68	$24.72	17,954
2017-06-14	$25.71	$25.71	$25.68	$25.68	$24.73	19,841
2017-06-13	$25.69	$25.69	$25.67	$25.68	$24.73	19,091
2017-06-12	$25.70	$25.71	$25.70	$25.70	$24.75	10,581
2017-06-09	$25.72	$25.73	$25.70	$25.70	$24.74	29,286
2017-06-08	$25.74	$25.74	$25.72	$25.74	$24.78	43,236
2017-06-07	$25.72	$25.76	$25.72	$25.74	$24.78	41,311
2017-06-06	$25.75	$25.76	$25.74	$25.76	$24.80	20,391
2017-06-05	$25.73	$25.74	$25.72	$25.73	$24.77	28,746
2017-06-02	$25.74	$25.75	$25.73	$25.74	$24.78	25,102
2017-06-01	$25.72	$25.72	$25.70	$25.72	$24.76	24,358
2017-05-31	$25.74	$25.75	$25.72	$25.75	$24.77	17,524
2017-05-30	$25.72	$25.73	$25.70	$25.73	$24.75	23,002
2017-05-26	$25.72	$25.72	$25.70	$25.71	$24.73	30,450
2017-05-25	$25.73	$25.73	$25.70	$25.73	$24.75	27,370
2017-05-24	$25.72	$25.73	$25.70	$25.73	$24.75	41,004
2017-05-23	$25.72	$25.72	$25.68	$25.70	$24.72	23,059
2017-05-22	$25.69	$25.70	$25.67	$25.67	$24.69	17,995
2017-05-19	$25.69	$25.70	$25.67	$25.70	$24.72	23,246
2017-05-18	$25.70	$25.71	$25.69	$25.69	$24.71	34,306
2017-05-17	$25.67	$25.70	$25.67	$25.70	$24.72	16,445
2017-05-16	$25.66	$25.66	$25.65	$25.66	$24.68	9,097
2017-05-15	$25.62	$25.64	$25.62	$25.64	$24.66	39,446
2017-05-12	$25.66	$25.67	$25.64	$25.66	$24.68	18,994
2017-05-11	$25.64	$25.64	$25.63	$25.63	$24.66	16,804
2017-05-10	$25.65	$25.65	$25.63	$25.64	$24.66	24,052
2017-05-09	$25.63	$25.64	$25.62	$25.64	$24.66	27,035
2017-05-08	$25.64	$25.64	$25.57	$25.62	$24.64	28,588
2017-05-05	$25.58	$25.64	$25.56	$25.64	$24.66	16,618
2017-05-04	$25.62	$25.62	$25.54	$25.62	$24.65	37,022
2017-05-03	$25.63	$25.64	$25.59	$25.64	$24.66	29,097
2017-05-02	$25.61	$25.62	$25.55	$25.61	$24.64	81,739
2017-05-01	$25.60	$25.62	$25.54	$25.61	$24.64	29,840
2017-04-28	$25.64	$25.65	$25.60	$25.64	$24.64	55,265
2017-04-27	$25.64	$25.66	$25.63	$25.64	$24.64	30,613
2017-04-26	$25.57	$25.64	$25.57	$25.64	$24.64	18,811
2017-04-25	$25.58	$25.64	$25.56	$25.63	$24.63	17,002
2017-04-24	$25.64	$25.64	$25.58	$25.64	$24.64	35,905
2017-04-21	$25.63	$25.67	$25.63	$25.66	$24.66	8,075
2017-04-20	$25.60	$25.66	$25.60	$25.65	$24.65	16,180
2017-04-19	$25.67	$25.67	$25.59	$25.65	$24.65	13,265
2017-04-18	$25.67	$25.67	$25.61	$25.65	$24.65	51,844
2017-04-17	$25.65	$25.65	$25.59	$25.59	$24.59	25,800
2017-04-13	$25.62	$25.64	$25.58	$25.63	$24.63	51,752
2017-04-12	$25.63	$25.63	$25.57	$25.63	$24.63	29,818
2017-04-11	$25.62	$25.63	$25.56	$25.60	$24.60	42,615
2017-04-10	$25.61	$25.63	$25.55	$25.60	$24.60	68,261
2017-04-07	$25.57	$25.61	$25.55	$25.58	$24.58	14,373
2017-04-06	$25.57	$25.59	$25.55	$25.55	$24.55	59,301
2017-04-05	$25.55	$25.56	$25.51	$25.56	$24.56	26,558
2017-04-04	$25.54	$25.54	$25.49	$25.53	$24.53	39,431
2017-04-03	$25.55	$25.55	$25.48	$25.53	$24.53	26,611
2017-03-31	$25.56	$25.57	$25.55	$25.56	$24.54	19,717
2017-03-30	$25.56	$25.57	$25.56	$25.56	$24.54	26,990
2017-03-29	$25.58	$25.58	$25.51	$25.56	$24.54	46,816
2017-03-28	$25.56	$25.57	$25.54	$25.56	$24.54	20,546
2017-03-27	$25.54	$25.55	$25.50	$25.55	$24.53	55,774
2017-03-24	$25.49	$25.60	$25.49	$25.55	$24.53	122,361
2017-03-23	$25.53	$25.53	$25.44	$25.52	$24.50	80,288
2017-03-22	$25.52	$25.52	$25.46	$25.51	$24.49	22,556
2017-03-21	$25.49	$25.51	$25.45	$25.51	$24.49	23,832
2017-03-20	$25.48	$25.49	$25.45	$25.49	$24.47	22,690
2017-03-17	$25.45	$25.48	$25.45	$25.47	$24.46	42,675
2017-03-16	$25.47	$25.49	$25.43	$25.46	$24.45	40,063
2017-03-15	$25.43	$25.46	$25.42	$25.45	$24.44	32,384
2017-03-14	$25.44	$25.44	$25.39	$25.43	$24.42	26,027
2017-03-13	$25.46	$25.46	$25.41	$25.45	$24.44	18,634
2017-03-10	$25.46	$25.47	$25.42	$25.47	$24.46	65,893
2017-03-09	$25.49	$25.49	$25.43	$25.48	$24.46	6,829
2017-03-08	$25.50	$25.50	$25.45	$25.48	$24.46	43,540
2017-03-07	$25.50	$25.52	$25.49	$25.51	$24.49	32,446
2017-03-06	$25.51	$25.52	$25.46	$25.52	$24.50	46,590
2017-03-03	$25.54	$25.54	$25.46	$25.51	$24.50	79,323
2017-03-02	$25.50	$25.57	$25.49	$25.52	$24.50	42,682
2017-03-01	$25.58	$25.58	$25.49	$25.50	$24.48	54,903
2017-02-28	$25.62	$25.65	$25.25	$25.62	$24.58	96,357
2017-02-27	$25.63	$25.64	$25.55	$25.63	$24.58	54,043
2017-02-24	$25.58	$25.64	$25.57	$25.63	$24.58	155,570
2017-02-23	$25.58	$25.60	$25.53	$25.59	$24.55	33,248
2017-02-22	$25.58	$25.59	$25.51	$25.55	$24.51	23,262
2017-02-21	$25.55	$25.56	$25.50	$25.53	$24.49	26,852
2017-02-17	$25.46	$25.56	$25.46	$25.53	$24.49	41,255
2017-02-16	$25.50	$25.53	$25.45	$25.50	$24.46	14,667
2017-02-15	$25.43	$25.52	$25.42	$25.46	$24.42	46,253
2017-02-14	$25.51	$25.55	$25.48	$25.51	$24.47	20,343
2017-02-13	$25.49	$25.56	$25.49	$25.55	$24.51	13,821
2017-02-10	$25.54	$25.55	$25.51	$25.55	$24.51	18,866
2017-02-09	$25.55	$25.57	$25.47	$25.55	$24.51	51,014
2017-02-08	$25.54	$25.57	$25.50	$25.52	$24.48	23,236
2017-02-07	$25.41	$25.52	$25.41	$25.50	$24.46	28,781
2017-02-06	$25.49	$25.50	$25.41	$25.46	$24.42	28,850
2017-02-03	$25.46	$25.50	$25.43	$25.45	$24.41	42,584
2017-02-02	$25.47	$25.50	$25.43	$25.47	$24.43	30,310
2017-02-01	$25.44	$25.47	$25.36	$25.42	$24.38	31,332
2017-01-31	$25.47	$25.50	$25.40	$25.50	$24.44	28,333
2017-01-30	$25.41	$25.46	$25.41	$25.41	$24.35	35,793
2017-01-27	$25.46	$25.47	$25.39	$25.43	$24.37	13,534
2017-01-26	$25.46	$25.46	$25.38	$25.40	$24.34	49,451
2017-01-25	$25.46	$25.47	$25.38	$25.46	$24.39	30,800
2017-01-24	$25.45	$25.45	$25.40	$25.45	$24.39	61,619
2017-01-23	$25.42	$25.49	$25.36	$25.47	$24.41	9,113
2017-01-20	$25.45	$25.45	$25.39	$25.44	$24.38	26,141
2017-01-19	$25.41	$25.47	$25.36	$25.45	$24.39	18,217
2017-01-18	$25.42	$25.51	$25.41	$25.50	$24.44	97,396
2017-01-17	$25.48	$25.50	$25.41	$25.43	$24.37	16,987
2017-01-13	$25.47	$25.48	$25.38	$25.48	$24.42	48,133
2017-01-12	$25.45	$25.47	$25.37	$25.46	$24.40	30,493
2017-01-11	$25.31	$25.44	$25.30	$25.39	$24.33	339,385
2017-01-10	$25.37	$25.37	$25.32	$25.36	$24.30	57,433
2017-01-09	$25.34	$25.36	$25.29	$25.35	$24.29	37,183
2017-01-06	$25.32	$25.32	$25.27	$25.31	$24.25	65,981
2017-01-05	$25.28	$25.32	$25.24	$25.28	$24.23	13,635
2017-01-04	$25.26	$25.29	$25.23	$25.28	$24.23	45,546
2017-01-03	$25.25	$25.26	$25.21	$25.26	$24.21	6,583
2016-12-30	$25.23	$25.26	$25.20	$25.24	$24.19	45,199
2016-12-29	$25.27	$25.27	$25.19	$25.24	$24.19	45,797
2016-12-28	$25.25	$25.26	$25.15	$25.22	$24.17	35,213
2016-12-27	$25.24	$25.24	$25.16	$25.22	$24.17	39,043
2016-12-23	$25.22	$25.25	$25.14	$25.19	$24.14	69,252
2016-12-22	$25.13	$25.24	$25.12	$25.14	$24.09	79,535
2016-12-21	$25.23	$25.25	$25.19	$25.20	$24.13	151,066
2016-12-20	$25.20	$25.23	$25.17	$25.18	$24.12	58,132
2016-12-19	$25.14	$25.24	$25.14	$25.17	$24.10	23,509
2016-12-16	$25.14	$25.24	$25.13	$25.16	$24.10	15,859
2016-12-15	$25.11	$25.23	$25.10	$25.19	$24.12	26,114
2016-12-14	$25.19	$25.28	$25.17	$25.23	$24.16	36,056
2016-12-13	$25.17	$25.25	$25.17	$25.24	$24.17	51,469
2016-12-12	$25.17	$25.26	$25.17	$25.25	$24.18	44,245
2016-12-09	$25.25	$25.25	$25.21	$25.25	$24.18	16,603
2016-12-08	$25.14	$25.27	$25.14	$25.24	$24.17	40,910
2016-12-07	$25.27	$25.27	$25.18	$25.21	$24.14	66,235
2016-12-06	$25.14	$25.18	$25.10	$25.12	$24.06	64,992
2016-12-05	$25.10	$25.14	$25.02	$25.05	$23.99	22,708
2016-12-02	$25.13	$25.13	$25.03	$25.11	$24.05	20,350
2016-12-01	$25.11	$25.13	$25.02	$25.07	$24.01	30,779
2016-11-30	$25.15	$25.17	$25.13	$25.17	$24.08	26,368
2016-11-29	$25.28	$25.28	$25.12	$25.15	$24.06	29,533
2016-11-28	$25.19	$25.29	$25.19	$25.27	$24.18	29,369
2016-11-25	$25.29	$25.29	$25.20	$25.24	$24.15	2,674
2016-11-23	$25.31	$25.31	$25.23	$25.23	$24.14	20,170
2016-11-22	$25.36	$25.36	$25.29	$25.30	$24.21	34,739
2016-11-21	$25.32	$25.37	$25.30	$25.35	$24.25	8,647
2016-11-18	$25.37	$25.39	$25.32	$25.35	$24.25	26,153
2016-11-17	$25.38	$25.40	$25.29	$25.39	$24.29	25,173
2016-11-16	$25.44	$25.44	$25.34	$25.42	$24.32	25,540
2016-11-15	$25.47	$25.49	$25.41	$25.48	$24.38	24,483
2016-11-14	$25.49	$25.55	$25.28	$25.41	$24.31	21,797
2016-11-11	$25.53	$25.57	$25.46	$25.55	$24.44	9,990
2016-11-10	$25.51	$25.64	$25.50	$25.60	$24.49	28,445
2016-11-09	$25.70	$25.71	$25.61	$25.67	$24.56	21,253
2016-11-08	$25.70	$25.73	$25.70	$25.72	$24.61	11,029
2016-11-07	$25.70	$25.75	$25.70	$25.73	$24.62	18,924
2016-11-04	$25.75	$25.75	$25.71	$25.73	$24.62	21,716
2016-11-03	$25.70	$25.72	$25.68	$25.71	$24.60	3,339
2016-11-02	$25.72	$25.75	$25.68	$25.71	$24.60	61,299
2016-11-01	$25.74	$25.74	$25.65	$25.72	$24.61	13,704
2016-10-31	$25.71	$25.74	$25.70	$25.72	$24.59	9,762
2016-10-28	$25.75	$25.75	$25.70	$25.72	$24.59	13,394
2016-10-27	$25.74	$25.75	$25.69	$25.73	$24.60	40,019
2016-10-26	$25.72	$25.74	$25.71	$25.72	$24.59	20,453
2016-10-25	$25.68	$25.75	$25.68	$25.73	$24.60	18,549
2016-10-24	$25.74	$25.75	$25.68	$25.73	$24.60	31,508
2016-10-21	$25.75	$25.75	$25.71	$25.74	$24.61	8,017
2016-10-20	$25.70	$25.75	$25.70	$25.75	$24.61	14,348
2016-10-19	$25.72	$25.74	$25.68	$25.70	$24.57	35,678
2016-10-18	$25.72	$25.73	$25.70	$25.71	$24.58	7,319
2016-10-17	$25.72	$25.74	$25.68	$25.72	$24.59	48,899
2016-10-14	$25.71	$25.72	$25.69	$25.72	$24.59	1,404
2016-10-13	$25.73	$25.74	$25.71	$25.72	$24.59	13,806
2016-10-12	$25.73	$25.73	$25.67	$25.71	$24.58	15,322
2016-10-11	$25.75	$25.76	$25.73	$25.75	$24.61	14,059
2016-10-10	$25.74	$25.75	$25.70	$25.74	$24.61	25,770
2016-10-07	$25.78	$25.78	$25.75	$25.77	$24.63	7,273
2016-10-06	$25.78	$25.79	$25.74	$25.75	$24.62	6,388
2016-10-05	$25.80	$25.82	$25.76	$25.80	$24.66	69,060
2016-10-04	$25.82	$25.83	$25.78	$25.81	$24.67	21,457
2016-10-03	$25.82	$25.83	$25.79	$25.83	$24.69	16,876
2016-09-30	$25.86	$25.86	$25.80	$25.81	$24.65	4,403
2016-09-29	$25.79	$25.87	$25.79	$25.80	$24.64	14,275
2016-09-28	$25.84	$25.85	$25.81	$25.84	$24.68	22,816
2016-09-27	$25.82	$25.85	$25.81	$25.83	$24.67	26,018
2016-09-26	$25.82	$25.84	$25.82	$25.82	$24.65	25,917
2016-09-23	$25.82	$25.85	$25.81	$25.83	$24.67	49,937
2016-09-22	$25.84	$25.86	$25.81	$25.84	$24.68	30,252
2016-09-21	$25.81	$25.84	$25.79	$25.82	$24.66	9,023
2016-09-20	$25.80	$25.81	$25.78	$25.81	$24.65	33,527
2016-09-19	$25.82	$25.83	$25.78	$25.80	$24.64	14,613
2016-09-16	$25.84	$25.84	$25.78	$25.80	$24.64	20,752
2016-09-15	$25.82	$25.86	$25.80	$25.82	$24.66	16,030
2016-09-14	$25.88	$25.88	$25.83	$25.83	$24.67	18,783
2016-09-13	$25.87	$25.88	$25.83	$25.85	$24.69	21,652
2016-09-12	$25.88	$25.90	$25.85	$25.86	$24.70	29,426
2016-09-09	$25.91	$25.91	$25.87	$25.89	$24.73	11,594
2016-09-08	$25.91	$25.92	$25.88	$25.92	$24.75	64,283
2016-09-07	$25.91	$25.92	$25.90	$25.91	$24.74	37,246
2016-09-06	$25.94	$25.96	$25.90	$25.92	$24.75	23,258
2016-09-02	$25.97	$25.98	$25.95	$25.95	$24.78	26,901
2016-09-01	$25.95	$25.99	$25.94	$25.97	$24.80	6,475
2016-08-31	$26.01	$26.03	$26.00	$26.01	$24.82	15,894
2016-08-30	$26.05	$26.05	$26.01	$26.02	$24.83	29,772
2016-08-29	$26.04	$26.07	$26.00	$26.07	$24.88	32,998
2016-08-26	$26.05	$26.06	$26.00	$26.04	$24.85	17,295
2016-08-25	$26.07	$26.07	$26.02	$26.04	$24.85	16,376
2016-08-24	$26.04	$26.07	$26.02	$26.06	$24.87	11,254
2016-08-23	$26.06	$26.07	$26.03	$26.06	$24.87	29,720
2016-08-22	$26.01	$26.06	$26.01	$26.05	$24.86	10,549
2016-08-19	$25.98	$26.06	$25.98	$26.02	$24.83	23,595
2016-08-18	$26.05	$26.07	$26.02	$26.05	$24.86	18,900
2016-08-17	$26.04	$26.07	$25.99	$26.07	$24.88	17,096
2016-08-16	$26.04	$26.04	$26.00	$26.02	$24.83	10,638
2016-08-15	$26.04	$26.05	$25.98	$25.99	$24.80	45,104
2016-08-12	$26.02	$26.04	$25.97	$25.98	$24.79	10,328
2016-08-11	$26.02	$26.04	$25.99	$26.01	$24.82	13,679
2016-08-10	$26.00	$26.01	$25.97	$26.01	$24.82	28,448
2016-08-09	$25.99	$26.01	$25.96	$26.00	$24.81	24,547
2016-08-08	$25.99	$26.02	$25.98	$26.00	$24.81	21,596
2016-08-05	$26.01	$26.01	$25.94	$26.00	$24.81	22,842
2016-08-04	$25.98	$26.04	$25.98	$26.02	$24.83	13,978
2016-08-03	$25.96	$26.02	$25.95	$26.02	$24.83	41,094
2016-08-02	$25.99	$26.00	$25.93	$25.98	$24.79	22,637
2016-08-01	$25.92	$25.99	$25.92	$25.99	$24.80	8,368
2016-07-29	$26.03	$26.04	$26.02	$26.04	$24.83	7,587
2016-07-28	$26.01	$26.04	$26.00	$26.02	$24.81	31,163
2016-07-27	$25.99	$26.04	$25.95	$26.02	$24.81	23,901
2016-07-26	$25.98	$25.99	$25.95	$25.99	$24.78	16,616
2016-07-25	$25.94	$25.99	$25.94	$25.95	$24.74	16,780
2016-07-22	$25.98	$25.99	$25.94	$25.98	$24.77	15,574
2016-07-21	$25.95	$25.99	$25.95	$25.98	$24.77	10,099
2016-07-20	$25.97	$26.00	$25.95	$25.98	$24.77	19,324
2016-07-19	$25.93	$26.00	$25.93	$26.00	$24.79	27,285
2016-07-18	$25.96	$25.98	$25.95	$25.97	$24.76	32,432
2016-07-15	$25.97	$25.99	$25.95	$25.96	$24.75	35,730
2016-07-14	$25.96	$25.98	$25.94	$25.97	$24.76	12,050
2016-07-13	$25.98	$25.99	$25.94	$25.98	$24.77	14,458
2016-07-12	$25.94	$25.99	$25.93	$25.96	$24.75	25,983
2016-07-11	$25.96	$25.99	$25.96	$25.98	$24.77	2,580
2016-07-08	$25.96	$25.99	$25.96	$25.97	$24.76	7,911
2016-07-07	$25.96	$26.00	$25.95	$25.95	$24.74	11,556
2016-07-06	$25.97	$26.00	$25.93	$25.97	$24.76	17,792
2016-07-05	$26.00	$26.00	$25.95	$25.98	$24.76	21,851
2016-07-01	$25.97	$25.97	$25.90	$25.97	$24.76	37,858
2016-06-30	$26.02	$26.02	$25.94	$25.96	$24.72	16,232
2016-06-29	$26.02	$26.02	$25.95	$26.00	$24.76	31,311
2016-06-28	$25.96	$26.02	$25.96	$25.96	$24.72	219,732
2016-06-27	$25.95	$26.02	$25.95	$25.98	$24.74	8,941
2016-06-24	$25.94	$26.01	$25.93	$25.96	$24.72	23,818
2016-06-23	$25.88	$25.89	$25.86	$25.87	$24.64	39,582
2016-06-22	$25.90	$25.90	$25.85	$25.88	$24.65	20,672
2016-06-21	$25.89	$25.89	$25.83	$25.88	$24.65	15,115
2016-06-20	$25.92	$25.92	$25.86	$25.86	$24.63	19,809
2016-06-17	$25.92	$25.92	$25.86	$25.87	$24.64	5,151
2016-06-16	$25.91	$25.93	$25.86	$25.89	$24.65	10,826
2016-06-15	$25.86	$25.92	$25.85	$25.85	$24.62	28,628
2016-06-14	$25.83	$25.89	$25.81	$25.88	$24.64	6,543
2016-06-13	$25.84	$25.88	$25.82	$25.83	$24.60	10,943
2016-06-10	$25.86	$25.86	$25.79	$25.85	$24.62	12,416
2016-06-09	$25.76	$25.84	$25.76	$25.79	$24.56	30,853
2016-06-08	$25.82	$25.82	$25.80	$25.82	$24.59	8,260
2016-06-07	$25.79	$25.83	$25.74	$25.80	$24.57	24,199
2016-06-06	$25.70	$25.81	$25.70	$25.77	$24.54	23,122
2016-06-03	$25.82	$25.82	$25.74	$25.80	$24.57	30,468
2016-06-02	$25.70	$25.78	$25.70	$25.72	$24.50	30,443
2016-06-01	$25.79	$25.79	$25.71	$25.73	$24.50	25,110
2016-05-31	$25.75	$25.80	$25.73	$25.74	$24.49	43,850
2016-05-27	$25.79	$25.80	$25.72	$25.74	$24.49	35,670
2016-05-26	$25.77	$25.83	$25.77	$25.78	$24.53	65,875
2016-05-25	$25.84	$25.84	$25.80	$25.83	$24.58	19,773
2016-05-24	$25.83	$25.84	$25.78	$25.81	$24.56	21,365
2016-05-23	$25.86	$25.86	$25.81	$25.81	$24.56	13,042
2016-05-20	$25.89	$25.89	$25.85	$25.85	$24.60	13,691
2016-05-19	$25.89	$25.89	$25.86	$25.89	$24.63	10,761
2016-05-18	$25.84	$25.94	$25.81	$25.89	$24.63	27,716
2016-05-17	$25.91	$25.94	$25.89	$25.91	$24.65	23,551
2016-05-16	$25.91	$25.91	$25.88	$25.90	$24.64	15,110
2016-05-13	$25.92	$25.93	$25.86	$25.88	$24.62	7,471
2016-05-12	$25.92	$25.92	$25.86	$25.92	$24.66	20,360
2016-05-11	$25.92	$25.93	$25.86	$25.92	$24.66	16,979
2016-05-10	$25.87	$25.92	$25.87	$25.91	$24.65	11,597
2016-05-09	$25.91	$25.91	$25.89	$25.90	$24.64	6,926
2016-05-06	$25.91	$25.91	$25.85	$25.89	$24.63	12,083
2016-05-05	$25.89	$25.91	$25.84	$25.89	$24.63	32,487
2016-05-04	$25.87	$25.90	$25.86	$25.90	$24.64	26,608
2016-05-03	$25.84	$25.89	$25.83	$25.88	$24.62	57,532
2016-05-02	$25.84	$25.86	$25.83	$25.85	$24.60	6,128
2016-04-29	$25.87	$25.89	$25.84	$25.86	$24.58	26,020
2016-04-28	$25.85	$25.89	$25.85	$25.88	$24.60	29,705
2016-04-27	$25.84	$25.88	$25.82	$25.83	$24.55	18,474
2016-04-26	$25.87	$25.87	$25.80	$25.84	$24.56	37,817
2016-04-25	$25.86	$25.86	$25.82	$25.82	$24.54	14,097
2016-04-22	$25.87	$25.87	$25.81	$25.84	$24.56	32,779
2016-04-21	$25.88	$25.88	$25.85	$25.87	$24.59	13,912
2016-04-20	$25.87	$25.90	$25.84	$25.88	$24.59	33,308
2016-04-19	$25.89	$25.89	$25.84	$25.87	$24.59	6,263
2016-04-18	$25.87	$25.89	$25.86	$25.89	$24.61	2,739
2016-04-15	$25.84	$25.89	$25.83	$25.83	$24.55	19,761
2016-04-14	$25.84	$25.88	$25.83	$25.83	$24.55	13,904
2016-04-13	$25.84	$25.88	$25.82	$25.86	$24.58	7,972
2016-04-12	$25.87	$25.92	$25.81	$25.87	$24.59	39,295
2016-04-11	$25.84	$25.87	$25.83	$25.86	$24.58	24,091
2016-04-08	$25.82	$25.85	$25.82	$25.84	$24.56	11,027
2016-04-07	$25.82	$25.87	$25.82	$25.85	$24.57	13,804
2016-04-06	$25.75	$25.81	$25.75	$25.80	$24.52	21,438
2016-04-05	$25.78	$25.88	$25.73	$25.78	$24.50	21,687
2016-04-04	$25.76	$25.84	$25.70	$25.75	$24.48	53,520
2016-04-01	$25.74	$25.74	$25.68	$25.74	$24.47	38,831
2016-03-31	$25.76	$25.77	$25.73	$25.76	$24.46	20,316
2016-03-30	$25.74	$25.79	$25.71	$25.76	$24.46	23,377
2016-03-29	$25.75	$25.77	$25.69	$25.76	$24.46	12,208
2016-03-28	$25.74	$25.74	$25.67	$25.69	$24.39	11,504
2016-03-24	$25.75	$25.75	$25.69	$25.72	$24.42	17,074
2016-03-23	$25.69	$25.75	$25.69	$25.72	$24.42	16,452
2016-03-22	$25.72	$25.72	$25.66	$25.72	$24.42	17,459
2016-03-21	$25.72	$25.73	$25.67	$25.72	$24.42	28,529
2016-03-18	$25.71	$25.74	$25.69	$25.69	$24.39	3,008
2016-03-17	$25.71	$25.74	$25.69	$25.71	$24.41	33,871
2016-03-16	$25.64	$25.76	$25.64	$25.76	$24.46	29,027
2016-03-15	$25.71	$25.72	$25.67	$25.69	$24.39	47,304
2016-03-14	$25.75	$25.75	$25.70	$25.74	$24.44	28,573
2016-03-11	$25.74	$25.74	$25.71	$25.71	$24.41	4,960
2016-03-10	$25.74	$25.75	$25.71	$25.74	$24.44	10,927
2016-03-09	$25.75	$25.78	$25.74	$25.75	$24.45	34,952
2016-03-08	$25.78	$25.79	$25.75	$25.77	$24.47	14,888
2016-03-07	$25.73	$25.76	$25.68	$25.76	$24.46	18,986
2016-03-04	$25.80	$25.80	$25.73	$25.73	$24.43	18,034
2016-03-03	$25.85	$25.85	$25.77	$25.81	$24.51	23,163
2016-03-02	$25.90	$25.90	$25.81	$25.81	$24.51	16,196
2016-03-01	$25.86	$25.91	$25.80	$25.87	$24.56	17,324
2016-02-29	$25.90	$25.91	$25.88	$25.90	$24.57	11,762
2016-02-26	$25.92	$25.92	$25.86	$25.86	$24.53	23,243
2016-02-25	$25.93	$25.96	$25.93	$25.94	$24.60	6,875
2016-02-24	$25.94	$25.98	$25.93	$25.95	$24.61	20,298
2016-02-23	$25.95	$25.99	$25.93	$25.97	$24.63	8,388
2016-02-22	$25.98	$25.98	$25.92	$25.92	$24.58	28,719
2016-02-19	$26.00	$26.00	$25.96	$25.98	$24.64	18,172
2016-02-18	$26.05	$26.05	$25.96	$26.01	$24.67	50,637
2016-02-17	$25.99	$26.00	$25.96	$25.99	$24.65	10,665
2016-02-16	$26.02	$26.03	$25.96	$26.02	$24.68	23,532
2016-02-12	$26.01	$26.03	$25.92	$25.97	$24.63	35,156
2016-02-11	$26.08	$26.08	$26.00	$26.01	$24.67	11,899
2016-02-10	$25.99	$26.02	$25.97	$25.98	$24.64	12,723
2016-02-09	$25.97	$26.01	$25.96	$25.96	$24.62	33,025
2016-02-08	$25.89	$25.98	$25.89	$25.96	$24.62	4,575
2016-02-05	$25.91	$25.93	$25.84	$25.92	$24.58	8,603
2016-02-04	$25.87	$25.93	$25.80	$25.86	$24.53	24,482
2016-02-03	$25.80	$25.87	$25.80	$25.85	$24.52	43,226
2016-02-02	$25.82	$25.83	$25.74	$25.81	$24.48	8,792
2016-02-01	$25.79	$25.80	$25.72	$25.79	$24.46	14,663
2016-01-29	$25.79	$26.08	$25.76	$25.82	$24.46	38,930
2016-01-28	$25.71	$25.78	$25.70	$25.77	$24.42	16,055
2016-01-27	$25.76	$25.77	$25.71	$25.73	$24.38	26,765
2016-01-26	$25.76	$25.76	$25.72	$25.76	$24.41	8,240
2016-01-25	$25.77	$25.77	$25.71	$25.73	$24.38	13,137
2016-01-22	$25.77	$25.77	$25.73	$25.76	$24.41	12,955
2016-01-21	$25.78	$25.78	$25.76	$25.77	$24.42	5,901
2016-01-20	$25.74	$25.78	$25.73	$25.77	$24.42	24,732
2016-01-19	$25.70	$25.73	$25.67	$25.67	$24.32	23,560
2016-01-15	$25.73	$25.73	$25.66	$25.71	$24.36	10,417
2016-01-14	$25.72	$25.73	$25.68	$25.68	$24.33	12,732
2016-01-13	$25.68	$25.70	$25.66	$25.68	$24.33	30,098
2016-01-12	$25.66	$25.68	$25.66	$25.68	$24.33	23,401
2016-01-11	$25.67	$25.69	$25.66	$25.66	$24.31	8,388
2016-01-08	$25.70	$25.71	$25.66	$25.71	$24.36	13,597
2016-01-07	$25.68	$25.70	$25.62	$25.70	$24.35	16,153
2016-01-06	$25.61	$25.68	$25.60	$25.68	$24.33	27,312
2016-01-05	$25.52	$25.59	$25.51	$25.58	$24.24	9,276
2016-01-04	$25.57	$25.57	$25.50	$25.53	$24.19	67,524
2015-12-31	$25.47	$25.54	$25.46	$25.53	$24.19	35,019
2015-12-30	$25.46	$25.51	$25.45	$25.50	$24.16	43,098
2015-12-29	$25.53	$25.53	$25.44	$25.44	$24.10	136,116
2015-12-28	$25.51	$25.51	$25.45	$25.51	$24.17	13,762
2015-12-24	$25.52	$25.52	$25.47	$25.52	$24.18	10,220
2015-12-23	$25.54	$25.54	$25.51	$25.51	$24.15	29,745
2015-12-22	$25.54	$25.54	$25.50	$25.52	$24.16	6,172
2015-12-21	$25.50	$25.53	$25.50	$25.51	$24.15	3,956
2015-12-18	$25.49	$25.52	$25.45	$25.49	$24.13	20,125
2015-12-17	$25.50	$25.52	$25.45	$25.46	$24.10	29,836
2015-12-16	$25.48	$25.51	$25.43	$25.43	$24.08	15,616
2015-12-15	$25.52	$25.52	$25.49	$25.52	$24.16	2,519
2015-12-14	$25.52	$25.54	$25.43	$25.49	$24.13	23,594
2015-12-11	$25.54	$25.55	$25.50	$25.54	$24.18	7,032
2015-12-10	$25.53	$25.54	$25.51	$25.51	$24.15	8,512
2015-12-09	$25.54	$25.54	$25.47	$25.51	$24.15	17,405
2015-12-08	$25.53	$25.54	$25.51	$25.53	$24.17	21,509
2015-12-07	$25.52	$25.52	$25.44	$25.44	$24.09	2,437
2015-12-04	$25.50	$25.50	$25.48	$25.49	$24.13	8,102
2015-12-03	$25.51	$25.52	$25.44	$25.50	$24.14	6,796
2015-12-02	$25.54	$25.57	$25.46	$25.48	$24.12	8,665
2015-12-01	$25.52	$25.57	$25.52	$25.52	$24.16	7,313
2015-11-30	$25.49	$25.54	$25.49	$25.50	$24.12	1,126
2015-11-27	$25.51	$25.54	$25.51	$25.54	$24.15	3,098
2015-11-25	$25.53	$25.54	$25.47	$25.54	$24.15	8,084
2015-11-24	$25.52	$25.54	$25.50	$25.54	$24.15	9,523
2015-11-23	$25.52	$25.53	$25.45	$25.53	$24.15	6,130
2015-11-20	$25.51	$25.51	$25.50	$25.51	$24.13	2,240
2015-11-19	$25.55	$25.56	$25.43	$25.45	$24.07	39,072
2015-11-18	$25.53	$25.54	$25.48	$25.50	$24.12	2,830
2015-11-17	$25.47	$25.54	$25.45	$25.49	$24.11	25,055
2015-11-16	$25.55	$25.63	$25.47	$25.63	$24.24	13,653
2015-11-13	$25.54	$25.55	$25.43	$25.55	$24.16	17,707
2015-11-12	$25.44	$25.50	$25.44	$25.50	$24.12	3,363
2015-11-11	$25.51	$25.52	$25.43	$25.48	$24.10	9,903
2015-11-10	$25.50	$25.56	$25.46	$25.52	$24.13	24,121
2015-11-09	$25.51	$25.51	$25.45	$25.50	$24.12	16,855
2015-11-06	$25.48	$25.54	$25.44	$25.52	$24.14	20,955
2015-11-05	$25.57	$25.58	$25.47	$25.57	$24.18	17,872
2015-11-04	$25.60	$25.62	$25.50	$25.52	$24.14	3,385
2015-11-03	$25.53	$25.63	$25.52	$25.53	$24.15	20,720
2015-11-02	$25.63	$25.63	$25.56	$25.59	$24.20	20,048
2015-10-30	$25.61	$25.68	$25.61	$25.62	$24.20	10,831
2015-10-29	$25.60	$25.68	$25.60	$25.65	$24.23	6,506
2015-10-28	$25.69	$25.69	$25.62	$25.62	$24.20	11,603
2015-10-27	$25.63	$25.66	$25.60	$25.63	$24.21	6,450
2015-10-26	$25.64	$25.65	$25.53	$25.58	$24.17	11,916
2015-10-23	$25.62	$25.63	$25.49	$25.62	$24.20	45,164
2015-10-22	$25.64	$25.64	$25.58	$25.58	$24.17	4,273
2015-10-21	$25.63	$25.63	$25.50	$25.50	$24.09	31,700
2015-10-20	$25.60	$25.64	$25.59	$25.64	$24.22	60,288
2015-10-19	$25.62	$25.64	$25.57	$25.57	$24.16	8,827
2015-10-16	$25.64	$25.64	$25.58	$25.58	$24.17	1,037
2015-10-15	$25.64	$25.64	$25.52	$25.61	$24.20	3,595
2015-10-14	$25.57	$25.66	$25.57	$25.57	$24.16	19,685
2015-10-13	$25.65	$25.65	$25.56	$25.58	$24.16	5,780
2015-10-12	$25.63	$25.63	$25.52	$25.60	$24.19	8,061
2015-10-09	$25.61	$25.61	$25.52	$25.55	$24.14	15,680
2015-10-08	$25.52	$25.52	$25.51	$25.52	$24.11	13,425
2015-10-07	$25.50	$25.59	$25.46	$25.55	$24.14	14,337
2015-10-06	$25.66	$25.66	$25.50	$25.56	$24.15	33,354
2015-10-05	$25.61	$25.61	$25.53	$25.53	$24.12	6,096
2015-10-02	$25.51	$25.62	$25.51	$25.53	$24.12	16,509
2015-10-01	$25.53	$25.56	$25.47	$25.54	$24.13	58,586
2015-09-30	$25.48	$25.56	$25.46	$25.56	$24.12	5,402
2015-09-29	$25.49	$25.53	$25.44	$25.53	$24.09	14,668
2015-09-28	$25.40	$25.49	$25.40	$25.46	$24.03	23,450
2015-09-25	$25.44	$25.48	$25.44	$25.45	$24.02	24,108
2015-09-24	$25.40	$25.46	$25.39	$25.39	$23.96	4,244
2015-09-23	$25.45	$25.45	$25.39	$25.39	$23.96	5,494
2015-09-22	$25.43	$25.43	$25.34	$25.35	$23.92	20,807
2015-09-21	$25.36	$25.38	$25.29	$25.38	$23.95	13,036
2015-09-18	$25.41	$25.41	$25.34	$25.34	$23.91	38,330
2015-09-17	$25.26	$25.37	$25.25	$25.29	$23.86	46,648
2015-09-16	$25.26	$25.32	$25.26	$25.28	$23.86	6,436
2015-09-15	$25.29	$25.33	$25.24	$25.26	$23.84	24,510
2015-09-14	$25.32	$25.32	$25.27	$25.31	$23.89	14,043
2015-09-11	$25.32	$25.33	$25.30	$25.30	$23.88	5,802
2015-09-10	$25.29	$25.39	$25.29	$25.34	$23.91	9,423
2015-09-09	$25.34	$25.36	$25.26	$25.34	$23.91	87,220
2015-09-08	$25.37	$25.37	$25.28	$25.36	$23.93	18,506
2015-09-04	$25.36	$25.39	$25.31	$25.37	$23.94	7,709
2015-09-03	$25.39	$25.40	$25.36	$25.37	$23.94	7,296
2015-09-02	$25.37	$25.38	$25.36	$25.36	$23.93	2,990

ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF (IBMI) News Headlines

Recent ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF (IBMI) News

Similar Companies to ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF (IBMI) 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	--	--	--

ISHARES IBONDS SEP 2020 TERM MUNI BOND ETF (IBMI) Exchange: NYSE ARCA