iShares iBonds Dec 2021 Term Muni Bond ETF (IBMJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.57 ($0.00) -0.02%
iShares iBonds Dec 2021 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2021 Term Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.58 |
Previous Close | $25.57 |
High | $25.58 |
Low | $25.56 |
Adjusted Open | $25.58 |
Previous Adjusted Close | $25.57 |
Adjusted High | $25.58 |
Adjusted Low | $25.56 |
About iShares iBonds Dec 2021 Term Muni Bond ETF (IBMJ)
The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Dec 2021 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 2021. As of October 31, 2019, there were 12,817 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 December 31, 2020 and before December 2, 2021. Bonds in the Underlying Index that mature or are pre-refunded in their respective year of maturity do not accrue interest past the maturity or pre-refund date. All payments related to the maturity or pre-refunding of a bond are reinvested in tax-exempt cash or cash equivalents for the duration 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, shares of BlackRock Cash Funds, 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 December 2, 2021, 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 sponsored by 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 Dec 2021 Term Muni Bond ETF (IBMJ)
Historical Stock Data for iShares iBonds Dec 2021 Term Muni Bond ETF (IBMJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-12-01 | $25.58 | $25.58 | $25.56 | $25.57 | $25.57 | 165,126 |
2021-11-30 | $25.57 | $25.58 | $25.55 | $25.58 | $25.58 | 57,184 |
2021-11-29 | $25.56 | $25.57 | $25.55 | $25.56 | $25.56 | 10,604 |
2021-11-26 | $25.56 | $25.57 | $25.55 | $25.57 | $25.57 | 5,972 |
2021-11-24 | $25.55 | $25.56 | $25.55 | $25.55 | $25.55 | 45,996 |
2021-11-23 | $25.55 | $25.58 | $25.55 | $25.56 | $25.56 | 45,713 |
2021-11-22 | $25.56 | $25.57 | $25.55 | $25.56 | $25.56 | 48,075 |
2021-11-19 | $25.56 | $25.56 | $25.55 | $25.56 | $25.56 | 109,029 |
2021-11-18 | $25.57 | $25.57 | $25.54 | $25.56 | $25.56 | 93,163 |
2021-11-17 | $25.56 | $25.58 | $25.56 | $25.56 | $25.56 | 24,934 |
2021-11-16 | $25.56 | $25.58 | $25.56 | $25.58 | $25.58 | 49,237 |
2021-11-15 | $25.56 | $25.57 | $25.56 | $25.57 | $25.57 | 2,857 |
2021-11-12 | $25.56 | $25.58 | $25.56 | $25.58 | $25.58 | 22,746 |
2021-11-11 | $25.57 | $25.59 | $25.56 | $25.56 | $25.56 | 44,158 |
2021-11-10 | $25.57 | $25.57 | $25.56 | $25.57 | $25.57 | 18,461 |
2021-11-09 | $25.57 | $25.58 | $25.56 | $25.57 | $25.57 | 14,932 |
2021-11-08 | $25.60 | $25.60 | $25.57 | $25.57 | $25.57 | 9,636 |
2021-11-05 | $25.59 | $25.60 | $25.57 | $25.57 | $25.57 | 28,740 |
2021-11-04 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 14,694 |
2021-11-03 | $25.55 | $25.59 | $25.55 | $25.57 | $25.57 | 31,198 |
2021-11-02 | $25.56 | $25.58 | $25.56 | $25.58 | $25.58 | 35,762 |
2021-11-01 | $25.56 | $25.59 | $25.56 | $25.58 | $25.58 | 11,537 |
2021-10-29 | $25.60 | $25.60 | $25.56 | $25.58 | $25.57 | 14,550 |
2021-10-28 | $25.59 | $25.59 | $25.57 | $25.58 | $25.57 | 73,676 |
2021-10-27 | $25.57 | $25.58 | $25.57 | $25.58 | $25.57 | 24,455 |
2021-10-26 | $25.57 | $25.59 | $25.57 | $25.57 | $25.56 | 27,454 |
2021-10-25 | $25.59 | $25.59 | $25.56 | $25.56 | $25.55 | 20,833 |
2021-10-22 | $25.57 | $25.58 | $25.57 | $25.57 | $25.56 | 27,949 |
2021-10-21 | $25.57 | $25.59 | $25.57 | $25.57 | $25.56 | 57,523 |
2021-10-20 | $25.58 | $25.59 | $25.57 | $25.58 | $25.57 | 11,460 |
2021-10-19 | $25.57 | $25.59 | $25.57 | $25.57 | $25.56 | 43,890 |
2021-10-18 | $25.57 | $25.60 | $25.56 | $25.56 | $25.55 | 49,479 |
2021-10-15 | $25.57 | $25.60 | $25.57 | $25.60 | $25.59 | 9,434 |
2021-10-14 | $25.60 | $25.60 | $25.57 | $25.59 | $25.58 | 7,799 |
2021-10-13 | $25.57 | $25.59 | $25.57 | $25.59 | $25.58 | 13,519 |
2021-10-12 | $25.59 | $25.60 | $25.57 | $25.59 | $25.58 | 106,223 |
2021-10-11 | $25.58 | $25.60 | $25.58 | $25.59 | $25.58 | 8,126 |
2021-10-08 | $25.58 | $25.60 | $25.57 | $25.59 | $25.58 | 25,396 |
2021-10-07 | $25.57 | $25.59 | $25.56 | $25.57 | $25.56 | 37,681 |
2021-10-06 | $25.58 | $25.59 | $25.57 | $25.57 | $25.56 | 78,677 |
2021-10-05 | $25.58 | $25.60 | $25.57 | $25.59 | $25.58 | 25,335 |
2021-10-04 | $25.60 | $25.60 | $25.57 | $25.57 | $25.56 | 128,080 |
2021-10-01 | $25.57 | $25.60 | $25.57 | $25.59 | $25.58 | 18,337 |
2021-09-30 | $25.58 | $25.61 | $25.57 | $25.58 | $25.57 | 15,280 |
2021-09-29 | $25.58 | $25.60 | $25.57 | $25.59 | $25.58 | 8,950 |
2021-09-28 | $25.58 | $25.59 | $25.58 | $25.59 | $25.58 | 6,767 |
2021-09-27 | $25.58 | $25.60 | $25.57 | $25.57 | $25.56 | 42,010 |
2021-09-24 | $25.57 | $25.58 | $25.57 | $25.58 | $25.57 | 5,880 |
2021-09-23 | $25.57 | $25.60 | $25.57 | $25.57 | $25.56 | 14,193 |
2021-09-22 | $25.58 | $25.61 | $25.57 | $25.57 | $25.56 | 15,302 |
2021-09-21 | $25.60 | $25.61 | $25.58 | $25.59 | $25.58 | 9,385 |
2021-09-20 | $25.59 | $25.60 | $25.57 | $25.59 | $25.58 | 15,956 |
2021-09-17 | $25.58 | $25.59 | $25.58 | $25.58 | $25.57 | 13,173 |
2021-09-16 | $25.58 | $25.60 | $25.57 | $25.57 | $25.56 | 22,749 |
2021-09-15 | $25.58 | $25.60 | $25.57 | $25.58 | $25.57 | 20,894 |
2021-09-14 | $25.58 | $25.61 | $25.58 | $25.59 | $25.58 | 28,928 |
2021-09-13 | $25.61 | $25.61 | $25.58 | $25.59 | $25.58 | 37,890 |
2021-09-10 | $25.57 | $25.62 | $25.57 | $25.62 | $25.61 | 22,256 |
2021-09-09 | $25.59 | $25.61 | $25.58 | $25.59 | $25.58 | 15,368 |
2021-09-08 | $25.61 | $25.61 | $25.58 | $25.59 | $25.58 | 48,727 |
2021-09-07 | $25.61 | $25.61 | $25.58 | $25.59 | $25.58 | 10,844 |
2021-09-03 | $25.58 | $25.61 | $25.58 | $25.58 | $25.57 | 15,467 |
2021-09-02 | $25.58 | $25.61 | $25.58 | $25.59 | $25.58 | 13,850 |
2021-09-01 | $25.61 | $25.61 | $25.58 | $25.58 | $25.57 | 24,594 |
2021-08-31 | $25.59 | $25.61 | $25.58 | $25.59 | $25.57 | 40,872 |
2021-08-30 | $25.62 | $25.62 | $25.59 | $25.60 | $25.58 | 9,590 |
2021-08-27 | $25.59 | $25.62 | $25.59 | $25.61 | $25.59 | 24,790 |
2021-08-26 | $25.59 | $25.61 | $25.59 | $25.61 | $25.59 | 2,243 |
2021-08-25 | $25.62 | $25.62 | $25.60 | $25.60 | $25.58 | 18,185 |
2021-08-24 | $25.59 | $25.61 | $25.59 | $25.60 | $25.58 | 15,713 |
2021-08-23 | $25.59 | $25.61 | $25.59 | $25.61 | $25.59 | 13,947 |
2021-08-20 | $25.60 | $25.61 | $25.60 | $25.60 | $25.58 | 38,391 |
2021-08-19 | $25.60 | $25.61 | $25.58 | $25.60 | $25.58 | 19,195 |
2021-08-18 | $25.61 | $25.62 | $25.59 | $25.59 | $25.57 | 11,437 |
2021-08-17 | $25.59 | $25.61 | $25.58 | $25.59 | $25.57 | 3,852 |
2021-08-16 | $25.59 | $25.62 | $25.58 | $25.59 | $25.57 | 18,125 |
2021-08-13 | $25.61 | $25.62 | $25.59 | $25.61 | $25.59 | 13,216 |
2021-08-12 | $25.62 | $25.62 | $25.59 | $25.59 | $25.57 | 6,187 |
2021-08-11 | $25.59 | $25.62 | $25.59 | $25.60 | $25.58 | 25,230 |
2021-08-10 | $25.59 | $25.62 | $25.59 | $25.60 | $25.58 | 44,437 |
2021-08-09 | $25.59 | $25.61 | $25.59 | $25.60 | $25.58 | 12,019 |
2021-08-06 | $25.59 | $25.61 | $25.58 | $25.60 | $25.58 | 24,694 |
2021-08-05 | $25.60 | $25.61 | $25.60 | $25.61 | $25.59 | 23,575 |
2021-08-04 | $25.60 | $25.62 | $25.59 | $25.60 | $25.58 | 9,684 |
2021-08-03 | $25.59 | $25.61 | $25.59 | $25.60 | $25.58 | 17,606 |
2021-08-02 | $25.62 | $25.62 | $25.58 | $25.60 | $25.58 | 59,024 |
2021-07-30 | $25.64 | $25.64 | $25.61 | $25.62 | $25.59 | 29,547 |
2021-07-29 | $25.61 | $25.63 | $25.61 | $25.61 | $25.58 | 5,092 |
2021-07-28 | $25.64 | $25.64 | $25.61 | $25.62 | $25.58 | 54,860 |
2021-07-27 | $25.61 | $25.63 | $25.60 | $25.61 | $25.58 | 19,109 |
2021-07-26 | $25.61 | $25.62 | $25.60 | $25.61 | $25.58 | 59,173 |
2021-07-23 | $25.61 | $25.64 | $25.61 | $25.64 | $25.60 | 52,371 |
2021-07-22 | $25.64 | $25.64 | $25.60 | $25.60 | $25.57 | 72,106 |
2021-07-21 | $25.63 | $25.64 | $25.60 | $25.62 | $25.59 | 11,598 |
2021-07-20 | $25.63 | $25.65 | $25.60 | $25.63 | $25.60 | 144,964 |
2021-07-19 | $25.63 | $25.63 | $25.60 | $25.62 | $25.58 | 50,318 |
2021-07-16 | $25.63 | $25.63 | $25.60 | $25.63 | $25.60 | 23,291 |
2021-07-15 | $25.61 | $25.61 | $25.60 | $25.61 | $25.58 | 15,368 |
2021-07-14 | $25.60 | $25.62 | $25.60 | $25.60 | $25.57 | 50,175 |
2021-07-13 | $25.61 | $25.63 | $25.60 | $25.62 | $25.59 | 24,268 |
2021-07-12 | $25.62 | $25.63 | $25.60 | $25.60 | $25.57 | 12,425 |
2021-07-09 | $25.60 | $25.63 | $25.60 | $25.60 | $25.57 | 23,493 |
2021-07-08 | $25.63 | $25.64 | $25.61 | $25.62 | $25.59 | 14,605 |
2021-07-07 | $25.63 | $25.64 | $25.60 | $25.62 | $25.59 | 29,263 |
2021-07-06 | $25.62 | $25.63 | $25.60 | $25.62 | $25.59 | 20,084 |
2021-07-02 | $25.63 | $25.63 | $25.58 | $25.62 | $25.59 | 59,704 |
2021-07-01 | $25.61 | $25.64 | $25.60 | $25.60 | $25.57 | 138,470 |
2021-06-30 | $25.66 | $25.66 | $25.63 | $25.64 | $25.59 | 22,431 |
2021-06-29 | $25.63 | $25.65 | $25.62 | $25.63 | $25.58 | 32,696 |
2021-06-28 | $25.65 | $25.65 | $25.63 | $25.65 | $25.60 | 11,514 |
2021-06-25 | $25.62 | $25.65 | $25.62 | $25.65 | $25.60 | 11,728 |
2021-06-24 | $25.63 | $25.65 | $25.62 | $25.63 | $25.58 | 26,884 |
2021-06-23 | $25.63 | $25.65 | $25.62 | $25.64 | $25.59 | 29,624 |
2021-06-22 | $25.63 | $25.65 | $25.63 | $25.65 | $25.60 | 10,229 |
2021-06-21 | $25.62 | $25.64 | $25.62 | $25.64 | $25.59 | 7,006 |
2021-06-18 | $25.63 | $25.65 | $25.62 | $25.63 | $25.58 | 16,429 |
2021-06-17 | $25.63 | $25.65 | $25.63 | $25.63 | $25.58 | 8,821 |
2021-06-16 | $25.66 | $25.66 | $25.63 | $25.63 | $25.58 | 9,547 |
2021-06-15 | $25.64 | $25.66 | $25.64 | $25.66 | $25.61 | 29,020 |
2021-06-14 | $25.65 | $25.66 | $25.63 | $25.66 | $25.61 | 6,518 |
2021-06-11 | $25.65 | $25.66 | $25.64 | $25.66 | $25.61 | 38,610 |
2021-06-10 | $25.65 | $25.66 | $25.63 | $25.65 | $25.60 | 21,135 |
2021-06-09 | $25.63 | $25.66 | $25.63 | $25.66 | $25.61 | 10,525 |
2021-06-08 | $25.64 | $25.66 | $25.63 | $25.66 | $25.61 | 19,181 |
2021-06-07 | $25.63 | $25.65 | $25.62 | $25.64 | $25.58 | 18,044 |
2021-06-04 | $25.63 | $25.65 | $25.63 | $25.65 | $25.60 | 29,302 |
2021-06-03 | $25.65 | $25.66 | $25.63 | $25.66 | $25.61 | 12,048 |
2021-06-02 | $25.63 | $25.65 | $25.63 | $25.63 | $25.58 | 17,069 |
2021-06-01 | $25.63 | $25.65 | $25.62 | $25.63 | $25.58 | 19,382 |
2021-05-28 | $25.65 | $25.67 | $25.64 | $25.67 | $25.60 | 102,011 |
2021-05-27 | $25.68 | $25.68 | $25.65 | $25.67 | $25.60 | 30,337 |
2021-05-26 | $25.67 | $25.68 | $25.66 | $25.68 | $25.61 | 38,018 |
2021-05-25 | $25.67 | $25.68 | $25.65 | $25.68 | $25.61 | 22,080 |
2021-05-24 | $25.67 | $25.67 | $25.64 | $25.65 | $25.58 | 6,828 |
2021-05-21 | $25.66 | $25.66 | $25.64 | $25.66 | $25.59 | 20,239 |
2021-05-20 | $25.65 | $25.68 | $25.65 | $25.67 | $25.59 | 16,093 |
2021-05-19 | $25.65 | $25.68 | $25.65 | $25.68 | $25.61 | 52,262 |
2021-05-18 | $25.65 | $25.68 | $25.65 | $25.67 | $25.60 | 40,743 |
2021-05-17 | $25.66 | $25.67 | $25.64 | $25.67 | $25.60 | 61,424 |
2021-05-14 | $25.66 | $25.67 | $25.64 | $25.65 | $25.58 | 22,318 |
2021-05-13 | $25.65 | $25.66 | $25.64 | $25.66 | $25.59 | 22,627 |
2021-05-12 | $25.66 | $25.68 | $25.65 | $25.68 | $25.61 | 35,339 |
2021-05-11 | $25.64 | $25.68 | $25.64 | $25.68 | $25.61 | 79,282 |
2021-05-10 | $25.67 | $25.67 | $25.63 | $25.65 | $25.58 | 107,977 |
2021-05-07 | $25.65 | $25.67 | $25.65 | $25.67 | $25.60 | 220,441 |
2021-05-06 | $25.65 | $25.68 | $25.64 | $25.68 | $25.61 | 70,992 |
2021-05-05 | $25.65 | $25.66 | $25.64 | $25.66 | $25.59 | 20,764 |
2021-05-04 | $25.64 | $25.66 | $25.64 | $25.66 | $25.59 | 39,262 |
2021-05-03 | $25.66 | $25.67 | $25.64 | $25.64 | $25.57 | 95,192 |
2021-04-30 | $25.67 | $25.68 | $25.66 | $25.68 | $25.59 | 13,736 |
2021-04-29 | $25.67 | $25.67 | $25.65 | $25.67 | $25.58 | 139,349 |
2021-04-28 | $25.67 | $25.68 | $25.67 | $25.67 | $25.58 | 49,485 |
2021-04-27 | $25.70 | $25.70 | $25.66 | $25.67 | $25.58 | 77,931 |
2021-04-26 | $25.68 | $25.70 | $25.67 | $25.68 | $25.59 | 51,325 |
2021-04-23 | $25.69 | $25.71 | $25.68 | $25.70 | $25.61 | 33,019 |
2021-04-22 | $25.69 | $25.70 | $25.68 | $25.69 | $25.59 | 19,600 |
2021-04-21 | $25.68 | $25.69 | $25.68 | $25.68 | $25.59 | 13,253 |
2021-04-20 | $25.68 | $25.70 | $25.67 | $25.68 | $25.59 | 61,460 |
2021-04-19 | $25.68 | $25.70 | $25.67 | $25.70 | $25.61 | 33,802 |
2021-04-16 | $25.68 | $25.70 | $25.68 | $25.69 | $25.59 | 16,910 |
2021-04-15 | $25.71 | $25.72 | $25.68 | $25.69 | $25.60 | 12,654 |
2021-04-14 | $25.71 | $25.72 | $25.69 | $25.71 | $25.62 | 20,004 |
2021-04-13 | $25.69 | $25.71 | $25.69 | $25.71 | $25.62 | 68,389 |
2021-04-12 | $25.68 | $25.70 | $25.68 | $25.69 | $25.59 | 21,511 |
2021-04-09 | $25.70 | $25.70 | $25.68 | $25.69 | $25.60 | 25,231 |
2021-04-08 | $25.70 | $25.70 | $25.68 | $25.70 | $25.60 | 7,005 |
2021-04-07 | $25.70 | $25.70 | $25.68 | $25.69 | $25.59 | 26,230 |
2021-04-06 | $25.69 | $25.70 | $25.68 | $25.68 | $25.59 | 28,341 |
2021-04-05 | $25.69 | $25.70 | $25.68 | $25.69 | $25.60 | 17,795 |
2021-04-01 | $25.68 | $25.70 | $25.67 | $25.68 | $25.59 | 24,326 |
2021-03-31 | $25.70 | $25.72 | $25.70 | $25.71 | $25.60 | 25,855 |
2021-03-30 | $25.70 | $25.72 | $25.70 | $25.70 | $25.58 | 8,999 |
2021-03-29 | $25.72 | $25.73 | $25.70 | $25.71 | $25.59 | 16,630 |
2021-03-26 | $25.70 | $25.72 | $25.70 | $25.71 | $25.59 | 16,194 |
2021-03-25 | $25.70 | $25.73 | $25.70 | $25.73 | $25.61 | 26,692 |
2021-03-24 | $25.70 | $25.72 | $25.70 | $25.70 | $25.58 | 20,042 |
2021-03-23 | $25.70 | $25.72 | $25.68 | $25.70 | $25.58 | 40,215 |
2021-03-22 | $25.69 | $25.73 | $25.68 | $25.72 | $25.60 | 49,857 |
2021-03-19 | $25.70 | $25.72 | $25.69 | $25.70 | $25.58 | 10,048 |
2021-03-18 | $25.71 | $25.71 | $25.70 | $25.70 | $25.58 | 19,546 |
2021-03-17 | $25.71 | $25.73 | $25.70 | $25.71 | $25.59 | 23,666 |
2021-03-16 | $25.71 | $25.74 | $25.70 | $25.71 | $25.59 | 18,412 |
2021-03-15 | $25.70 | $25.74 | $25.70 | $25.73 | $25.61 | 28,381 |
2021-03-12 | $25.72 | $25.72 | $25.70 | $25.71 | $25.59 | 17,429 |
2021-03-11 | $25.70 | $25.73 | $25.69 | $25.70 | $25.58 | 26,375 |
2021-03-10 | $25.71 | $25.73 | $25.69 | $25.72 | $25.60 | 38,588 |
2021-03-09 | $25.70 | $25.71 | $25.70 | $25.71 | $25.59 | 8,508 |
2021-03-08 | $25.72 | $25.72 | $25.69 | $25.70 | $25.58 | 32,691 |
2021-03-05 | $25.73 | $25.73 | $25.68 | $25.70 | $25.58 | 126,231 |
2021-03-04 | $25.74 | $25.74 | $25.71 | $25.73 | $25.61 | 11,551 |
2021-03-03 | $25.70 | $25.73 | $25.69 | $25.71 | $25.59 | 21,126 |
2021-03-02 | $25.69 | $25.72 | $25.67 | $25.71 | $25.59 | 48,990 |
2021-03-01 | $25.72 | $25.73 | $25.68 | $25.68 | $25.56 | 13,250 |
2021-02-26 | $25.69 | $25.74 | $25.69 | $25.70 | $25.55 | 29,621 |
2021-02-25 | $25.72 | $25.73 | $25.70 | $25.70 | $25.55 | 46,738 |
2021-02-24 | $25.72 | $25.74 | $25.71 | $25.73 | $25.58 | 23,963 |
2021-02-23 | $25.71 | $25.73 | $25.70 | $25.71 | $25.57 | 20,969 |
2021-02-22 | $25.70 | $25.73 | $25.70 | $25.71 | $25.56 | 19,162 |
2021-02-19 | $25.70 | $25.74 | $25.70 | $25.72 | $25.57 | 17,937 |
2021-02-18 | $25.72 | $25.74 | $25.70 | $25.72 | $25.57 | 11,890 |
2021-02-17 | $25.72 | $25.75 | $25.70 | $25.71 | $25.56 | 76,144 |
2021-02-16 | $25.74 | $25.76 | $25.71 | $25.71 | $25.57 | 37,960 |
2021-02-12 | $25.74 | $25.77 | $25.71 | $25.73 | $25.58 | 91,634 |
2021-02-11 | $25.77 | $25.77 | $25.74 | $25.76 | $25.61 | 61,827 |
2021-02-10 | $25.77 | $25.77 | $25.74 | $25.77 | $25.62 | 16,316 |
2021-02-09 | $25.73 | $25.77 | $25.73 | $25.74 | $25.59 | 21,620 |
2021-02-08 | $25.77 | $25.77 | $25.73 | $25.73 | $25.58 | 23,169 |
2021-02-05 | $25.77 | $25.77 | $25.74 | $25.77 | $25.62 | 54,205 |
2021-02-04 | $25.73 | $25.76 | $25.73 | $25.76 | $25.61 | 35,328 |
2021-02-03 | $25.74 | $25.76 | $25.74 | $25.76 | $25.61 | 115,680 |
2021-02-02 | $25.77 | $25.78 | $25.75 | $25.77 | $25.62 | 11,684 |
2021-02-01 | $25.77 | $25.80 | $25.75 | $25.76 | $25.61 | 67,360 |
2021-01-29 | $25.76 | $25.78 | $25.75 | $25.78 | $25.61 | 36,348 |
2021-01-28 | $25.76 | $25.78 | $25.74 | $25.74 | $25.57 | 45,411 |
2021-01-27 | $25.78 | $25.78 | $25.75 | $25.77 | $25.59 | 118,921 |
2021-01-26 | $25.79 | $25.80 | $25.77 | $25.80 | $25.62 | 29,363 |
2021-01-25 | $25.76 | $25.79 | $25.75 | $25.77 | $25.60 | 87,090 |
2021-01-22 | $25.77 | $25.78 | $25.76 | $25.76 | $25.59 | 30,887 |
2021-01-21 | $25.79 | $25.80 | $25.76 | $25.79 | $25.61 | 42,477 |
2021-01-20 | $25.79 | $25.79 | $25.75 | $25.76 | $25.59 | 14,527 |
2021-01-19 | $25.78 | $25.78 | $25.76 | $25.77 | $25.60 | 31,580 |
2021-01-15 | $25.76 | $25.78 | $25.75 | $25.76 | $25.59 | 122,641 |
2021-01-14 | $25.78 | $25.79 | $25.76 | $25.78 | $25.61 | 27,403 |
2021-01-13 | $25.76 | $25.79 | $25.75 | $25.79 | $25.62 | 25,576 |
2021-01-12 | $25.79 | $25.79 | $25.75 | $25.76 | $25.58 | 19,145 |
2021-01-11 | $25.77 | $25.79 | $25.76 | $25.77 | $25.60 | 32,985 |
2021-01-08 | $25.75 | $25.79 | $25.75 | $25.78 | $25.60 | 38,268 |
2021-01-07 | $25.78 | $25.80 | $25.74 | $25.78 | $25.60 | 33,271 |
2021-01-06 | $25.80 | $25.80 | $25.74 | $25.78 | $25.60 | 129,045 |
2021-01-05 | $25.78 | $25.80 | $25.72 | $25.75 | $25.58 | 65,228 |
2021-01-04 | $25.78 | $25.79 | $25.76 | $25.78 | $25.60 | 52,039 |
2020-12-31 | $25.77 | $25.82 | $25.76 | $25.78 | $25.60 | 26,958 |
2020-12-30 | $25.80 | $25.80 | $25.77 | $25.79 | $25.62 | 31,432 |
2020-12-29 | $25.79 | $25.80 | $25.77 | $25.78 | $25.61 | 30,212 |
2020-12-28 | $25.82 | $25.82 | $25.77 | $25.78 | $25.61 | 31,058 |
2020-12-24 | $25.82 | $25.82 | $25.74 | $25.79 | $25.61 | 17,496 |
2020-12-23 | $25.80 | $25.84 | $25.78 | $25.83 | $25.66 | 49,166 |
2020-12-22 | $25.76 | $25.80 | $25.75 | $25.78 | $25.60 | 53,856 |
2020-12-21 | $25.78 | $25.80 | $25.75 | $25.80 | $25.63 | 18,445 |
2020-12-18 | $25.74 | $25.78 | $25.74 | $25.77 | $25.59 | 33,525 |
2020-12-17 | $25.74 | $25.79 | $25.74 | $25.76 | $25.59 | 14,176 |
2020-12-16 | $25.78 | $25.81 | $25.76 | $25.79 | $25.59 | 24,387 |
2020-12-15 | $25.79 | $25.81 | $25.77 | $25.79 | $25.59 | 29,087 |
2020-12-14 | $25.81 | $25.81 | $25.77 | $25.79 | $25.59 | 47,133 |
2020-12-11 | $25.80 | $25.81 | $25.74 | $25.78 | $25.58 | 76,953 |
2020-12-10 | $25.78 | $25.81 | $25.78 | $25.78 | $25.58 | 7,168 |
2020-12-09 | $25.78 | $25.81 | $25.78 | $25.81 | $25.61 | 36,526 |
2020-12-08 | $25.80 | $25.81 | $25.78 | $25.79 | $25.59 | 22,580 |
2020-12-07 | $25.77 | $25.81 | $25.77 | $25.80 | $25.60 | 60,896 |
2020-12-04 | $25.79 | $25.80 | $25.77 | $25.78 | $25.58 | 24,585 |
2020-12-03 | $25.80 | $25.81 | $25.77 | $25.79 | $25.59 | 47,541 |
2020-12-02 | $25.77 | $25.81 | $25.76 | $25.78 | $25.58 | 52,693 |
2020-12-01 | $25.80 | $25.80 | $25.76 | $25.80 | $25.60 | 35,108 |
2020-11-30 | $25.82 | $25.82 | $25.79 | $25.81 | $25.58 | 20,071 |
2020-11-27 | $25.79 | $25.82 | $25.79 | $25.81 | $25.59 | 7,086 |
2020-11-25 | $25.79 | $25.83 | $25.79 | $25.81 | $25.58 | 30,773 |
2020-11-24 | $25.83 | $25.83 | $25.80 | $25.81 | $25.58 | 23,107 |
2020-11-23 | $25.83 | $25.83 | $25.81 | $25.82 | $25.59 | 20,332 |
2020-11-20 | $25.81 | $25.84 | $25.81 | $25.83 | $25.60 | 28,803 |
2020-11-19 | $25.82 | $25.82 | $25.81 | $25.82 | $25.59 | 5,544 |
2020-11-18 | $25.83 | $25.83 | $25.79 | $25.79 | $25.56 | 25,007 |
2020-11-17 | $25.80 | $25.84 | $25.80 | $25.84 | $25.61 | 15,905 |
2020-11-16 | $25.79 | $25.83 | $25.78 | $25.83 | $25.60 | 74,929 |
2020-11-13 | $25.81 | $25.82 | $25.80 | $25.81 | $25.58 | 21,611 |
2020-11-12 | $25.80 | $25.81 | $25.78 | $25.79 | $25.56 | 13,415 |
2020-11-11 | $25.81 | $25.82 | $25.80 | $25.81 | $25.58 | 15,522 |
2020-11-10 | $25.81 | $25.81 | $25.77 | $25.81 | $25.58 | 19,840 |
2020-11-09 | $25.78 | $25.82 | $25.78 | $25.81 | $25.58 | 12,755 |
2020-11-06 | $25.80 | $25.82 | $25.79 | $25.80 | $25.57 | 38,355 |
2020-11-05 | $25.80 | $25.82 | $25.79 | $25.80 | $25.57 | 30,919 |
2020-11-04 | $25.79 | $25.84 | $25.79 | $25.79 | $25.56 | 33,584 |
2020-11-03 | $25.79 | $25.81 | $25.79 | $25.81 | $25.58 | 37,731 |
2020-11-02 | $25.79 | $25.81 | $25.77 | $25.77 | $25.54 | 16,774 |
2020-10-30 | $25.84 | $25.85 | $25.80 | $25.80 | $25.54 | 17,754 |
2020-10-29 | $25.83 | $25.85 | $25.82 | $25.84 | $25.58 | 21,244 |
2020-10-28 | $25.81 | $25.83 | $25.80 | $25.81 | $25.55 | 29,144 |
2020-10-27 | $25.81 | $25.86 | $25.80 | $25.80 | $25.54 | 46,948 |
2020-10-26 | $25.82 | $25.84 | $25.81 | $25.84 | $25.58 | 39,260 |
2020-10-23 | $25.81 | $25.85 | $25.80 | $25.80 | $25.54 | 24,943 |
2020-10-22 | $25.84 | $25.85 | $25.83 | $25.84 | $25.58 | 8,693 |
2020-10-21 | $25.82 | $25.87 | $25.81 | $25.81 | $25.55 | 50,386 |
2020-10-20 | $25.85 | $25.86 | $25.82 | $25.83 | $25.58 | 16,644 |
2020-10-19 | $25.87 | $25.87 | $25.83 | $25.84 | $25.59 | 23,367 |
2020-10-16 | $25.87 | $25.87 | $25.82 | $25.82 | $25.56 | 26,699 |
2020-10-15 | $25.84 | $25.87 | $25.81 | $25.82 | $25.56 | 39,511 |
2020-10-14 | $25.86 | $25.88 | $25.83 | $25.85 | $25.60 | 13,041 |
2020-10-13 | $25.86 | $25.88 | $25.84 | $25.85 | $25.60 | 48,147 |
2020-10-12 | $25.84 | $25.87 | $25.82 | $25.82 | $25.56 | 10,408 |
2020-10-09 | $25.83 | $25.87 | $25.82 | $25.83 | $25.58 | 19,007 |
2020-10-08 | $25.87 | $25.87 | $25.85 | $25.87 | $25.61 | 8,385 |
2020-10-07 | $25.87 | $25.88 | $25.85 | $25.86 | $25.60 | 39,158 |
2020-10-06 | $25.87 | $25.87 | $25.83 | $25.87 | $25.61 | 21,604 |
2020-10-05 | $25.85 | $25.87 | $25.82 | $25.84 | $25.58 | 30,532 |
2020-10-02 | $25.83 | $25.87 | $25.81 | $25.84 | $25.59 | 35,480 |
2020-10-01 | $25.85 | $25.86 | $25.85 | $25.86 | $25.60 | 15,203 |
2020-09-30 | $25.87 | $25.91 | $25.86 | $25.91 | $25.62 | 115,404 |
2020-09-29 | $25.90 | $25.90 | $25.86 | $25.86 | $25.58 | 18,055 |
2020-09-28 | $25.89 | $25.89 | $25.86 | $25.86 | $25.57 | 10,821 |
2020-09-25 | $25.88 | $25.91 | $25.86 | $25.87 | $25.59 | 74,442 |
2020-09-24 | $25.89 | $25.92 | $25.85 | $25.87 | $25.58 | 10,959 |
2020-09-23 | $25.89 | $25.90 | $25.83 | $25.89 | $25.60 | 24,705 |
2020-09-22 | $25.86 | $25.89 | $25.85 | $25.88 | $25.59 | 8,407 |
2020-09-21 | $25.86 | $25.90 | $25.86 | $25.86 | $25.57 | 16,785 |
2020-09-18 | $25.89 | $25.90 | $25.86 | $25.88 | $25.59 | 38,872 |
2020-09-17 | $25.92 | $25.92 | $25.87 | $25.88 | $25.59 | 14,563 |
2020-09-16 | $25.90 | $25.91 | $25.86 | $25.90 | $25.61 | 27,922 |
2020-09-15 | $25.88 | $25.91 | $25.86 | $25.90 | $25.61 | 38,784 |
2020-09-14 | $25.85 | $25.91 | $25.85 | $25.88 | $25.59 | 27,476 |
2020-09-11 | $25.89 | $25.89 | $25.85 | $25.86 | $25.57 | 16,272 |
2020-09-10 | $25.85 | $25.91 | $25.85 | $25.88 | $25.59 | 54,645 |
2020-09-09 | $25.90 | $25.92 | $25.84 | $25.90 | $25.61 | 71,743 |
2020-09-08 | $25.88 | $25.91 | $25.83 | $25.89 | $25.60 | 83,823 |
2020-09-04 | $25.88 | $25.90 | $25.82 | $25.85 | $25.56 | 66,689 |
2020-09-03 | $25.90 | $25.92 | $25.85 | $25.86 | $25.57 | 103,263 |
2020-09-02 | $25.86 | $25.92 | $25.86 | $25.90 | $25.61 | 34,110 |
2020-09-01 | $25.90 | $25.90 | $25.85 | $25.89 | $25.60 | 13,445 |
2020-08-31 | $25.91 | $25.91 | $25.89 | $25.90 | $25.59 | 8,945 |
2020-08-28 | $25.92 | $25.94 | $25.90 | $25.94 | $25.62 | 14,173 |
2020-08-27 | $25.90 | $25.93 | $25.89 | $25.90 | $25.59 | 10,345 |
2020-08-26 | $25.91 | $25.92 | $25.89 | $25.91 | $25.60 | 44,928 |
2020-08-25 | $25.91 | $25.94 | $25.89 | $25.92 | $25.60 | 12,814 |
2020-08-24 | $25.90 | $25.93 | $25.89 | $25.92 | $25.60 | 10,783 |
2020-08-21 | $25.91 | $25.95 | $25.87 | $25.95 | $25.63 | 54,754 |
2020-08-20 | $25.91 | $25.93 | $25.89 | $25.90 | $25.59 | 23,640 |
2020-08-19 | $25.95 | $25.95 | $25.90 | $25.91 | $25.59 | 28,727 |
2020-08-18 | $25.92 | $25.96 | $25.90 | $25.95 | $25.63 | 44,253 |
2020-08-17 | $25.88 | $25.94 | $25.88 | $25.92 | $25.61 | 46,391 |
2020-08-14 | $25.92 | $25.93 | $25.88 | $25.91 | $25.59 | 55,247 |
2020-08-13 | $25.94 | $25.94 | $25.92 | $25.93 | $25.62 | 19,631 |
2020-08-12 | $25.94 | $25.94 | $25.92 | $25.93 | $25.61 | 23,450 |
2020-08-11 | $25.90 | $25.95 | $25.90 | $25.92 | $25.61 | 29,687 |
2020-08-10 | $25.93 | $25.93 | $25.90 | $25.93 | $25.61 | 47,526 |
2020-08-07 | $25.93 | $25.94 | $25.91 | $25.93 | $25.61 | 21,567 |
2020-08-06 | $25.91 | $25.94 | $25.89 | $25.93 | $25.61 | 51,733 |
2020-08-05 | $25.93 | $25.94 | $25.89 | $25.89 | $25.58 | 55,089 |
2020-08-04 | $25.94 | $25.95 | $25.90 | $25.92 | $25.61 | 21,543 |
2020-08-03 | $25.91 | $25.94 | $25.89 | $25.91 | $25.60 | 27,504 |
2020-07-31 | $25.95 | $25.97 | $25.93 | $25.95 | $25.61 | 34,691 |
2020-07-30 | $25.95 | $25.98 | $25.93 | $25.97 | $25.63 | 12,624 |
2020-07-29 | $25.91 | $25.95 | $25.91 | $25.95 | $25.60 | 20,992 |
2020-07-28 | $25.94 | $25.95 | $25.92 | $25.92 | $25.58 | 14,402 |
2020-07-27 | $25.94 | $25.96 | $25.92 | $25.94 | $25.60 | 16,211 |
2020-07-24 | $25.92 | $25.94 | $25.92 | $25.94 | $25.60 | 22,941 |
2020-07-23 | $25.94 | $25.95 | $25.91 | $25.92 | $25.58 | 34,525 |
2020-07-22 | $25.96 | $25.96 | $25.91 | $25.93 | $25.59 | 22,598 |
2020-07-21 | $25.93 | $25.96 | $25.90 | $25.95 | $25.61 | 51,529 |
2020-07-20 | $25.94 | $25.96 | $25.91 | $25.92 | $25.58 | 17,767 |
2020-07-17 | $25.94 | $25.95 | $25.91 | $25.94 | $25.60 | 23,384 |
2020-07-16 | $25.93 | $25.96 | $25.90 | $25.94 | $25.60 | 34,669 |
2020-07-15 | $25.89 | $25.93 | $25.88 | $25.90 | $25.56 | 23,199 |
2020-07-14 | $25.88 | $25.94 | $25.88 | $25.93 | $25.59 | 12,800 |
2020-07-13 | $25.89 | $25.93 | $25.87 | $25.87 | $25.53 | 24,686 |
2020-07-10 | $25.91 | $25.92 | $25.86 | $25.86 | $25.52 | 32,200 |
2020-07-09 | $25.92 | $25.94 | $25.89 | $25.93 | $25.59 | 64,500 |
2020-07-08 | $25.91 | $25.94 | $25.87 | $25.92 | $25.57 | 25,157 |
2020-07-07 | $25.92 | $25.94 | $25.86 | $25.86 | $25.52 | 236,599 |
2020-07-06 | $25.89 | $25.91 | $25.85 | $25.90 | $25.56 | 28,533 |
2020-07-02 | $25.87 | $25.90 | $25.85 | $25.86 | $25.52 | 35,174 |
2020-07-01 | $25.84 | $25.90 | $25.84 | $25.87 | $25.53 | 30,700 |
2020-06-30 | $25.90 | $25.95 | $25.90 | $25.94 | $25.57 | 23,722 |
2020-06-29 | $25.88 | $25.92 | $25.88 | $25.90 | $25.52 | 21,327 |
2020-06-26 | $25.89 | $25.94 | $25.88 | $25.92 | $25.55 | 24,764 |
2020-06-25 | $25.92 | $25.93 | $25.88 | $25.92 | $25.55 | 23,144 |
2020-06-24 | $25.92 | $25.94 | $25.88 | $25.90 | $25.53 | 33,123 |
2020-06-23 | $25.90 | $25.92 | $25.89 | $25.92 | $25.54 | 37,763 |
2020-06-22 | $25.92 | $25.92 | $25.88 | $25.89 | $25.52 | 22,512 |
2020-06-19 | $25.90 | $25.91 | $25.89 | $25.90 | $25.53 | 13,336 |
2020-06-18 | $25.91 | $25.91 | $25.89 | $25.91 | $25.53 | 7,631 |
2020-06-17 | $25.92 | $25.93 | $25.88 | $25.91 | $25.54 | 19,286 |
2020-06-16 | $25.89 | $25.94 | $25.89 | $25.92 | $25.55 | 25,716 |
2020-06-15 | $25.91 | $25.93 | $25.87 | $25.89 | $25.52 | 14,269 |
2020-06-12 | $25.88 | $25.91 | $25.88 | $25.89 | $25.52 | 55,851 |
2020-06-11 | $25.91 | $25.94 | $25.57 | $25.89 | $25.52 | 212,200 |
2020-06-10 | $25.92 | $25.94 | $25.89 | $25.91 | $25.54 | 19,887 |
2020-06-09 | $25.89 | $25.94 | $25.89 | $25.91 | $25.54 | 17,186 |
2020-06-08 | $25.88 | $25.92 | $25.88 | $25.91 | $25.54 | 19,213 |
2020-06-05 | $25.88 | $25.93 | $25.83 | $25.87 | $25.50 | 46,526 |
2020-06-04 | $25.95 | $25.96 | $25.86 | $25.94 | $25.57 | 102,584 |
2020-06-03 | $25.89 | $25.95 | $25.89 | $25.93 | $25.56 | 28,737 |
2020-06-02 | $25.94 | $25.95 | $25.91 | $25.93 | $25.56 | 56,660 |
2020-06-01 | $25.95 | $25.96 | $25.91 | $25.95 | $25.58 | 56,095 |
2020-05-29 | $25.96 | $25.99 | $25.95 | $25.98 | $25.57 | 39,981 |
2020-05-28 | $25.96 | $25.98 | $25.92 | $25.95 | $25.55 | 38,995 |
2020-05-27 | $25.97 | $25.98 | $25.92 | $25.95 | $25.55 | 33,036 |
2020-05-26 | $25.96 | $25.96 | $25.90 | $25.95 | $25.54 | 14,063 |
2020-05-22 | $25.95 | $25.96 | $25.91 | $25.93 | $25.53 | 23,668 |
2020-05-21 | $25.96 | $25.97 | $25.90 | $25.96 | $25.56 | 40,319 |
2020-05-20 | $25.90 | $25.93 | $25.90 | $25.92 | $25.52 | 8,419 |
2020-05-19 | $25.91 | $25.94 | $25.89 | $25.93 | $25.52 | 14,642 |
2020-05-18 | $25.87 | $25.90 | $25.85 | $25.88 | $25.48 | 16,504 |
2020-05-15 | $25.86 | $25.91 | $25.84 | $25.88 | $25.48 | 28,590 |
2020-05-14 | $25.86 | $25.93 | $25.80 | $25.86 | $25.46 | 41,363 |
2020-05-13 | $25.79 | $25.91 | $25.76 | $25.84 | $25.44 | 49,332 |
2020-05-12 | $25.87 | $25.98 | $25.79 | $25.87 | $25.47 | 44,998 |
2020-05-11 | $25.85 | $25.90 | $25.78 | $25.84 | $25.44 | 21,003 |
2020-05-08 | $25.85 | $25.87 | $25.77 | $25.82 | $25.42 | 16,478 |
2020-05-07 | $25.82 | $25.84 | $25.78 | $25.84 | $25.44 | 19,187 |
2020-05-06 | $25.77 | $25.84 | $25.75 | $25.80 | $25.40 | 23,778 |
2020-05-05 | $25.82 | $25.84 | $25.58 | $25.82 | $25.42 | 122,655 |
2020-05-04 | $25.76 | $25.84 | $25.62 | $25.77 | $25.37 | 18,088 |
2020-05-01 | $25.82 | $25.84 | $25.68 | $25.83 | $25.43 | 65,350 |
2020-04-30 | $25.70 | $25.82 | $25.63 | $25.78 | $25.35 | 48,712 |
2020-04-29 | $25.76 | $25.84 | $25.62 | $25.77 | $25.34 | 51,268 |
2020-04-28 | $25.64 | $25.78 | $25.64 | $25.70 | $25.27 | 20,659 |
2020-04-27 | $25.67 | $25.79 | $25.63 | $25.77 | $25.34 | 11,475 |
2020-04-24 | $25.77 | $25.78 | $25.66 | $25.77 | $25.34 | 40,769 |
2020-04-23 | $25.79 | $25.79 | $25.65 | $25.72 | $25.29 | 14,090 |
2020-04-22 | $25.73 | $25.82 | $25.64 | $25.80 | $25.37 | 85,075 |
2020-04-21 | $25.79 | $25.82 | $25.62 | $25.78 | $25.35 | 60,624 |
2020-04-20 | $25.69 | $25.90 | $25.66 | $25.74 | $25.31 | 13,914 |
2020-04-17 | $25.72 | $25.82 | $25.66 | $25.68 | $25.25 | 36,026 |
2020-04-16 | $25.64 | $25.79 | $25.64 | $25.75 | $25.32 | 33,926 |
2020-04-15 | $25.79 | $25.79 | $25.63 | $25.66 | $25.23 | 38,331 |
2020-04-14 | $25.59 | $25.79 | $25.59 | $25.68 | $25.25 | 21,293 |
2020-04-13 | $25.59 | $25.80 | $25.50 | $25.65 | $25.22 | 60,024 |
2020-04-09 | $25.64 | $26.00 | $25.59 | $25.70 | $25.27 | 147,100 |
2020-04-08 | $25.63 | $25.72 | $25.58 | $25.72 | $25.29 | 33,864 |
2020-04-07 | $25.80 | $25.80 | $25.57 | $25.68 | $25.25 | 59,836 |
2020-04-06 | $25.67 | $25.67 | $25.46 | $25.67 | $25.24 | 36,650 |
2020-04-03 | $25.53 | $25.63 | $25.41 | $25.58 | $25.15 | 44,936 |
2020-04-02 | $25.51 | $25.63 | $25.37 | $25.38 | $24.96 | 12,657 |
2020-04-01 | $25.45 | $25.57 | $25.39 | $25.40 | $24.98 | 39,095 |
2020-03-31 | $25.75 | $25.77 | $25.51 | $25.51 | $25.05 | 117,738 |
2020-03-30 | $25.77 | $25.79 | $25.52 | $25.56 | $25.10 | 97,268 |
2020-03-27 | $25.59 | $25.79 | $25.57 | $25.68 | $25.22 | 55,770 |
2020-03-26 | $25.72 | $25.72 | $25.55 | $25.72 | $25.26 | 22,527 |
2020-03-25 | $25.20 | $25.55 | $25.20 | $25.46 | $25.00 | 133,537 |
2020-03-24 | $25.15 | $25.20 | $25.00 | $25.06 | $24.61 | 269,547 |
2020-03-23 | $25.00 | $25.20 | $24.92 | $25.05 | $24.60 | 109,819 |
2020-03-20 | $24.85 | $25.07 | $21.22 | $24.98 | $24.53 | 98,987 |
2020-03-19 | $25.31 | $25.44 | $24.94 | $24.94 | $24.49 | 96,909 |
2020-03-18 | $25.49 | $25.49 | $25.33 | $25.35 | $24.90 | 107,840 |
2020-03-17 | $25.57 | $25.62 | $25.53 | $25.57 | $25.11 | 77,831 |
2020-03-16 | $25.61 | $25.68 | $25.60 | $25.65 | $25.19 | 46,951 |
2020-03-13 | $25.60 | $25.76 | $25.60 | $25.69 | $25.23 | 217,759 |
2020-03-12 | $25.72 | $25.75 | $25.51 | $25.62 | $25.16 | 145,522 |
2020-03-11 | $25.87 | $25.89 | $25.84 | $25.85 | $25.39 | 26,166 |
2020-03-10 | $25.91 | $25.97 | $25.88 | $25.90 | $25.44 | 43,492 |
2020-03-09 | $25.91 | $26.00 | $25.91 | $25.95 | $25.49 | 34,145 |
2020-03-06 | $25.95 | $25.95 | $25.88 | $25.93 | $25.47 | 54,096 |
2020-03-05 | $25.88 | $25.90 | $25.86 | $25.90 | $25.44 | 19,573 |
2020-03-04 | $25.89 | $25.90 | $25.86 | $25.89 | $25.42 | 31,819 |
2020-03-03 | $25.85 | $25.90 | $25.84 | $25.87 | $25.41 | 134,125 |
2020-03-02 | $25.87 | $25.88 | $25.82 | $25.82 | $25.36 | 48,065 |
2020-02-28 | $25.87 | $25.90 | $25.84 | $25.87 | $25.38 | 105,740 |
2020-02-27 | $25.91 | $25.91 | $25.87 | $25.89 | $25.40 | 35,650 |
2020-02-26 | $25.90 | $25.90 | $25.88 | $25.88 | $25.39 | 26,292 |
2020-02-25 | $25.86 | $25.90 | $25.86 | $25.86 | $25.37 | 27,348 |
2020-02-24 | $25.89 | $25.89 | $25.87 | $25.88 | $25.38 | 50,247 |
2020-02-21 | $25.85 | $25.88 | $25.85 | $25.87 | $25.38 | 30,127 |
2020-02-20 | $25.85 | $25.87 | $25.84 | $25.87 | $25.38 | 64,933 |
2020-02-19 | $25.86 | $25.86 | $25.83 | $25.86 | $25.37 | 20,154 |
2020-02-18 | $25.83 | $25.85 | $25.83 | $25.84 | $25.35 | 24,086 |
2020-02-14 | $25.86 | $25.86 | $25.83 | $25.85 | $25.36 | 29,337 |
2020-02-13 | $25.84 | $25.85 | $25.82 | $25.84 | $25.34 | 17,671 |
2020-02-12 | $25.86 | $25.86 | $25.82 | $25.84 | $25.35 | 39,399 |
2020-02-11 | $25.83 | $25.85 | $25.82 | $25.84 | $25.35 | 49,393 |
2020-02-10 | $25.86 | $25.86 | $25.82 | $25.83 | $25.34 | 23,945 |
2020-02-07 | $25.84 | $25.85 | $25.83 | $25.84 | $25.34 | 43,109 |
2020-02-06 | $25.84 | $25.85 | $25.83 | $25.84 | $25.35 | 35,261 |
2020-02-05 | $25.85 | $25.85 | $25.82 | $25.84 | $25.34 | 28,860 |
2020-02-04 | $25.85 | $25.86 | $25.83 | $25.85 | $25.35 | 35,382 |
2020-02-03 | $25.82 | $25.87 | $25.82 | $25.87 | $25.38 | 24,633 |
2020-01-31 | $25.89 | $25.89 | $25.87 | $25.88 | $25.36 | 40,508 |
2020-01-30 | $25.90 | $25.90 | $25.87 | $25.89 | $25.37 | 41,227 |
2020-01-29 | $25.90 | $25.91 | $25.87 | $25.90 | $25.37 | 66,036 |
2020-01-28 | $25.88 | $25.90 | $25.86 | $25.88 | $25.36 | 22,571 |
2020-01-27 | $25.86 | $25.89 | $25.86 | $25.88 | $25.35 | 14,715 |
2020-01-24 | $25.85 | $25.88 | $25.85 | $25.87 | $25.35 | 10,508 |
2020-01-23 | $25.86 | $25.88 | $25.85 | $25.87 | $25.34 | 19,617 |
2020-01-22 | $25.86 | $25.87 | $25.85 | $25.86 | $25.34 | 57,992 |
2020-01-21 | $25.85 | $25.86 | $25.83 | $25.85 | $25.32 | 21,219 |
2020-01-17 | $25.84 | $25.86 | $25.82 | $25.84 | $25.32 | 33,450 |
2020-01-16 | $25.84 | $25.85 | $25.82 | $25.84 | $25.32 | 62,016 |
2020-01-15 | $25.85 | $25.86 | $25.83 | $25.84 | $25.32 | 26,658 |
2020-01-14 | $25.85 | $25.85 | $25.82 | $25.84 | $25.32 | 37,608 |
2020-01-13 | $25.85 | $25.85 | $25.80 | $25.83 | $25.31 | 36,523 |
2020-01-10 | $25.84 | $25.84 | $25.81 | $25.84 | $25.32 | 52,975 |
2020-01-09 | $25.83 | $25.84 | $25.81 | $25.84 | $25.32 | 17,059 |
2020-01-08 | $25.83 | $25.83 | $25.80 | $25.83 | $25.31 | 51,990 |
2020-01-07 | $25.83 | $25.83 | $25.79 | $25.79 | $25.27 | 16,364 |
2020-01-06 | $25.78 | $25.81 | $25.77 | $25.79 | $25.26 | 116,780 |
2020-01-03 | $25.79 | $25.81 | $25.79 | $25.80 | $25.27 | 17,162 |
2020-01-02 | $25.80 | $25.80 | $25.76 | $25.78 | $25.26 | 13,649 |
2019-12-31 | $25.78 | $25.80 | $25.75 | $25.76 | $25.24 | 24,808 |
2019-12-30 | $25.78 | $25.80 | $25.76 | $25.77 | $25.25 | 80,436 |
2019-12-27 | $25.79 | $25.80 | $25.77 | $25.78 | $25.25 | 14,985 |
2019-12-26 | $25.79 | $25.80 | $25.76 | $25.79 | $25.26 | 27,236 |
2019-12-24 | $25.78 | $25.79 | $25.77 | $25.79 | $25.27 | 11,499 |
2019-12-23 | $25.78 | $25.79 | $25.77 | $25.79 | $25.27 | 51,257 |
2019-12-20 | $25.77 | $25.78 | $25.76 | $25.78 | $25.25 | 52,393 |
2019-12-19 | $25.77 | $25.78 | $25.75 | $25.76 | $25.24 | 9,353 |
2019-12-18 | $25.79 | $25.82 | $25.79 | $25.82 | $25.27 | 4,122 |
2019-12-17 | $25.81 | $25.81 | $25.79 | $25.81 | $25.26 | 41,172 |
2019-12-16 | $25.81 | $25.81 | $25.80 | $25.81 | $25.26 | 89,124 |
2019-12-13 | $25.80 | $25.81 | $25.78 | $25.80 | $25.24 | 17,917 |
2019-12-12 | $25.81 | $25.81 | $25.78 | $25.80 | $25.24 | 16,564 |
2019-12-11 | $25.80 | $25.81 | $25.78 | $25.80 | $25.25 | 20,328 |
2019-12-10 | $25.81 | $25.81 | $25.79 | $25.80 | $25.25 | 15,310 |
2019-12-09 | $25.77 | $25.80 | $25.77 | $25.79 | $25.23 | 46,342 |
2019-12-06 | $25.79 | $25.80 | $25.78 | $25.80 | $25.25 | 19,456 |
2019-12-05 | $25.77 | $25.80 | $25.77 | $25.79 | $25.24 | 19,029 |
2019-12-04 | $25.80 | $25.80 | $25.77 | $25.80 | $25.25 | 25,718 |
2019-12-03 | $25.80 | $25.81 | $25.78 | $25.80 | $25.24 | 44,727 |
2019-12-02 | $25.79 | $25.79 | $25.75 | $25.77 | $25.22 | 9,119 |
2019-11-29 | $25.80 | $25.81 | $25.79 | $25.80 | $25.21 | 10,275 |
2019-11-27 | $25.79 | $25.82 | $25.79 | $25.81 | $25.22 | 29,493 |
2019-11-26 | $25.81 | $25.81 | $25.78 | $25.80 | $25.22 | 41,225 |
2019-11-25 | $25.78 | $25.80 | $25.77 | $25.77 | $25.19 | 21,106 |
2019-11-22 | $25.78 | $25.80 | $25.78 | $25.79 | $25.21 | 15,038 |
2019-11-21 | $25.79 | $25.81 | $25.79 | $25.80 | $25.22 | 5,698 |
2019-11-20 | $25.79 | $25.80 | $25.79 | $25.80 | $25.21 | 10,265 |
2019-11-19 | $25.78 | $25.80 | $25.78 | $25.79 | $25.21 | 15,033 |
2019-11-18 | $25.79 | $25.79 | $25.78 | $25.79 | $25.20 | 23,177 |
2019-11-15 | $25.78 | $25.79 | $25.78 | $25.79 | $25.20 | 55,771 |
2019-11-14 | $25.79 | $25.80 | $25.78 | $25.79 | $25.21 | 12,468 |
2019-11-13 | $25.79 | $25.80 | $25.78 | $25.79 | $25.21 | 15,299 |
2019-11-12 | $25.79 | $25.79 | $25.77 | $25.79 | $25.21 | 37,293 |
2019-11-11 | $25.79 | $25.80 | $25.75 | $25.77 | $25.18 | 11,745 |
2019-11-08 | $25.78 | $25.79 | $25.75 | $25.78 | $25.20 | 16,020 |
2019-11-07 | $25.78 | $25.78 | $25.76 | $25.77 | $25.18 | 19,858 |
2019-11-06 | $25.78 | $25.78 | $25.74 | $25.78 | $25.20 | 17,744 |
2019-11-05 | $25.77 | $25.78 | $25.75 | $25.78 | $25.19 | 75,927 |
2019-11-04 | $25.78 | $25.78 | $25.75 | $25.77 | $25.18 | 22,444 |
2019-11-01 | $25.77 | $25.78 | $25.75 | $25.77 | $25.19 | 15,555 |
2019-10-31 | $25.78 | $25.82 | $25.78 | $25.81 | $25.19 | 91,938 |
2019-10-30 | $25.80 | $25.81 | $25.78 | $25.81 | $25.20 | 25,178 |
2019-10-29 | $25.78 | $25.79 | $25.76 | $25.79 | $25.18 | 52,693 |
2019-10-28 | $25.74 | $25.78 | $25.74 | $25.78 | $25.17 | 41,783 |
2019-10-25 | $25.76 | $25.79 | $25.76 | $25.79 | $25.18 | 24,412 |
2019-10-24 | $25.77 | $25.80 | $25.77 | $25.79 | $25.18 | 15,680 |
2019-10-23 | $25.80 | $25.80 | $25.78 | $25.80 | $25.19 | 15,227 |
2019-10-22 | $25.75 | $25.80 | $25.75 | $25.79 | $25.17 | 18,483 |
2019-10-21 | $25.79 | $25.79 | $25.77 | $25.79 | $25.18 | 22,135 |
2019-10-18 | $25.80 | $25.80 | $25.76 | $25.80 | $25.19 | 43,621 |
2019-10-17 | $25.77 | $25.81 | $25.77 | $25.80 | $25.19 | 16,076 |
2019-10-16 | $25.81 | $25.82 | $25.79 | $25.80 | $25.19 | 13,520 |
2019-10-15 | $25.81 | $25.82 | $25.81 | $25.81 | $25.20 | 28,996 |
2019-10-14 | $25.77 | $25.81 | $25.77 | $25.80 | $25.18 | 11,018 |
2019-10-11 | $25.81 | $25.81 | $25.79 | $25.80 | $25.19 | 15,744 |
2019-10-10 | $25.83 | $25.83 | $25.80 | $25.83 | $25.22 | 44,096 |
2019-10-09 | $25.81 | $25.83 | $25.80 | $25.82 | $25.20 | 7,922 |
2019-10-08 | $25.81 | $25.83 | $25.80 | $25.82 | $25.20 | 27,240 |
2019-10-07 | $25.79 | $25.80 | $25.76 | $25.80 | $25.19 | 91,586 |
2019-10-04 | $25.77 | $25.79 | $25.77 | $25.78 | $25.17 | 19,404 |
2019-10-03 | $25.76 | $25.78 | $25.76 | $25.77 | $25.16 | 27,110 |
2019-10-02 | $25.76 | $25.77 | $25.72 | $25.73 | $25.12 | 54,051 |
2019-10-01 | $25.74 | $25.77 | $25.73 | $25.77 | $25.16 | 40,224 |
2019-09-30 | $25.77 | $25.78 | $25.76 | $25.78 | $25.14 | 69,023 |
2019-09-27 | $25.77 | $25.78 | $25.74 | $25.76 | $25.12 | 12,233 |
2019-09-26 | $25.74 | $25.77 | $25.74 | $25.77 | $25.12 | 9,932 |
2019-09-25 | $25.78 | $25.78 | $25.76 | $25.77 | $25.13 | 10,945 |
2019-09-24 | $25.78 | $25.79 | $25.76 | $25.79 | $25.15 | 51,207 |
2019-09-23 | $25.77 | $25.78 | $25.75 | $25.77 | $25.13 | 52,127 |
2019-09-20 | $25.75 | $25.76 | $25.73 | $25.76 | $25.12 | 24,796 |
2019-09-19 | $25.74 | $25.75 | $25.72 | $25.74 | $25.10 | 37,471 |
2019-09-18 | $25.73 | $25.75 | $25.72 | $25.73 | $25.09 | 16,751 |
2019-09-17 | $25.72 | $25.75 | $25.72 | $25.73 | $25.09 | 44,428 |
2019-09-16 | $25.75 | $25.75 | $25.73 | $25.74 | $25.10 | 48,765 |
2019-09-13 | $25.78 | $25.78 | $25.76 | $25.76 | $25.12 | 39,742 |
2019-09-12 | $25.77 | $25.79 | $25.76 | $25.79 | $25.15 | 22,817 |
2019-09-11 | $25.80 | $25.81 | $25.78 | $25.79 | $25.15 | 26,246 |
2019-09-10 | $25.81 | $25.82 | $25.81 | $25.81 | $25.16 | 64,649 |
2019-09-09 | $25.79 | $25.82 | $25.79 | $25.82 | $25.18 | 16,518 |
2019-09-06 | $25.83 | $25.84 | $25.82 | $25.84 | $25.20 | 9,917 |
2019-09-05 | $25.84 | $25.85 | $25.82 | $25.84 | $25.20 | 41,885 |
2019-09-04 | $25.85 | $25.86 | $25.81 | $25.85 | $25.20 | 76,138 |
2019-09-03 | $25.85 | $25.85 | $25.83 | $25.84 | $25.20 | 23,171 |
2019-08-30 | $25.88 | $25.88 | $25.86 | $25.87 | $25.19 | 28,059 |
2019-08-29 | $25.88 | $25.89 | $25.85 | $25.89 | $25.22 | 42,476 |
2019-08-28 | $25.88 | $25.89 | $25.87 | $25.89 | $25.22 | 16,117 |
2019-08-27 | $25.89 | $25.89 | $25.87 | $25.88 | $25.21 | 24,891 |
2019-08-26 | $25.87 | $25.88 | $25.86 | $25.88 | $25.20 | 14,858 |
2019-08-23 | $25.86 | $25.88 | $25.86 | $25.88 | $25.20 | 19,962 |
2019-08-22 | $25.88 | $25.89 | $25.87 | $25.88 | $25.21 | 22,704 |
2019-08-21 | $25.86 | $25.89 | $25.86 | $25.88 | $25.21 | 16,406 |
2019-08-20 | $25.91 | $25.91 | $25.88 | $25.89 | $25.22 | 33,720 |
2019-08-19 | $25.89 | $25.89 | $25.87 | $25.88 | $25.21 | 12,442 |
2019-08-16 | $25.89 | $25.89 | $25.88 | $25.89 | $25.21 | 9,821 |
2019-08-15 | $25.91 | $25.91 | $25.88 | $25.89 | $25.22 | 18,040 |
2019-08-14 | $25.89 | $25.90 | $25.88 | $25.89 | $25.22 | 25,425 |
2019-08-13 | $25.90 | $25.90 | $25.87 | $25.87 | $25.20 | 156,413 |
2019-08-12 | $25.89 | $25.90 | $25.87 | $25.88 | $25.21 | 60,666 |
2019-08-09 | $25.88 | $25.89 | $25.88 | $25.89 | $25.21 | 42,051 |
2019-08-08 | $25.89 | $25.90 | $25.88 | $25.89 | $25.21 | 5,078 |
2019-08-07 | $25.87 | $25.90 | $25.87 | $25.87 | $25.20 | 39,620 |
2019-08-06 | $25.86 | $25.88 | $25.86 | $25.88 | $25.21 | 11,137 |
2019-08-05 | $25.86 | $25.86 | $25.84 | $25.86 | $25.18 | 20,851 |
2019-08-02 | $25.85 | $25.85 | $25.83 | $25.85 | $25.17 | 30,311 |
2019-08-01 | $25.82 | $25.84 | $25.82 | $25.83 | $25.16 | 14,711 |
2019-07-31 | $25.87 | $25.87 | $25.85 | $25.86 | $25.15 | 13,278 |
2019-07-30 | $25.83 | $25.86 | $25.83 | $25.86 | $25.16 | 28,325 |
2019-07-29 | $25.83 | $25.85 | $25.83 | $25.85 | $25.14 | 30,436 |
2019-07-26 | $25.82 | $25.84 | $25.82 | $25.84 | $25.13 | 9,349 |
2019-07-25 | $25.84 | $25.84 | $25.81 | $25.84 | $25.14 | 38,883 |
2019-07-24 | $25.85 | $25.85 | $25.83 | $25.85 | $25.15 | 39,954 |
2019-07-23 | $25.82 | $25.84 | $25.82 | $25.84 | $25.13 | 13,183 |
2019-07-22 | $25.83 | $25.84 | $25.81 | $25.83 | $25.13 | 27,010 |
2019-07-19 | $25.82 | $25.83 | $25.81 | $25.83 | $25.13 | 19,144 |
2019-07-18 | $25.82 | $25.83 | $25.80 | $25.83 | $25.13 | 30,637 |
2019-07-17 | $25.80 | $25.82 | $25.79 | $25.82 | $25.12 | 17,356 |
2019-07-16 | $25.80 | $25.82 | $25.79 | $25.82 | $25.12 | 25,326 |
2019-07-15 | $25.80 | $25.80 | $25.78 | $25.80 | $25.10 | 28,245 |
2019-07-12 | $25.80 | $25.80 | $25.78 | $25.79 | $25.09 | 23,541 |
2019-07-11 | $25.80 | $25.80 | $25.77 | $25.80 | $25.10 | 23,742 |
2019-07-10 | $25.78 | $25.79 | $25.76 | $25.78 | $25.08 | 100,357 |
2019-07-09 | $25.76 | $25.78 | $25.74 | $25.78 | $25.08 | 20,380 |
2019-07-08 | $25.74 | $25.76 | $25.72 | $25.75 | $25.05 | 62,759 |
2019-07-05 | $25.75 | $25.75 | $25.72 | $25.73 | $25.03 | 14,090 |
2019-07-03 | $25.76 | $25.77 | $25.74 | $25.77 | $25.07 | 14,519 |
2019-07-02 | $25.76 | $25.76 | $25.74 | $25.76 | $25.06 | 34,252 |
2019-07-01 | $25.72 | $25.75 | $25.72 | $25.75 | $25.05 | 22,969 |
2019-06-28 | $25.78 | $25.78 | $25.75 | $25.78 | $25.05 | 33,130 |
2019-06-27 | $25.78 | $25.78 | $25.76 | $25.77 | $25.04 | 37,509 |
2019-06-26 | $25.78 | $25.78 | $25.75 | $25.78 | $25.05 | 26,828 |
2019-06-25 | $25.78 | $25.78 | $25.76 | $25.78 | $25.04 | 34,827 |
2019-06-24 | $25.74 | $25.77 | $25.74 | $25.77 | $25.04 | 14,187 |
2019-06-21 | $25.76 | $25.77 | $25.75 | $25.76 | $25.03 | 10,402 |
2019-06-20 | $25.75 | $25.77 | $25.74 | $25.77 | $25.04 | 36,875 |
2019-06-19 | $25.74 | $25.74 | $25.72 | $25.73 | $25.00 | 31,691 |
2019-06-18 | $25.74 | $25.76 | $25.72 | $25.72 | $24.99 | 33,820 |
2019-06-17 | $25.73 | $25.74 | $25.71 | $25.74 | $25.01 | 23,786 |
2019-06-14 | $25.74 | $25.74 | $25.71 | $25.71 | $24.98 | 16,353 |
2019-06-13 | $25.74 | $25.74 | $25.72 | $25.74 | $25.00 | 28,188 |
2019-06-12 | $25.72 | $25.73 | $25.70 | $25.73 | $25.00 | 21,883 |
2019-06-11 | $25.73 | $25.73 | $25.70 | $25.73 | $25.00 | 33,892 |
2019-06-10 | $25.73 | $25.73 | $25.71 | $25.73 | $25.00 | 21,811 |
2019-06-07 | $25.72 | $25.73 | $25.71 | $25.73 | $25.00 | 27,526 |
2019-06-06 | $25.71 | $25.72 | $25.70 | $25.72 | $24.99 | 28,652 |
2019-06-05 | $25.71 | $25.71 | $25.68 | $25.68 | $24.95 | 50,628 |
2019-06-04 | $25.70 | $25.71 | $25.69 | $25.70 | $24.97 | 22,056 |
2019-06-03 | $25.67 | $25.70 | $25.67 | $25.70 | $24.97 | 31,761 |
2019-05-31 | $25.70 | $25.74 | $25.70 | $25.72 | $24.96 | 49,495 |
2019-05-30 | $25.69 | $25.72 | $25.69 | $25.71 | $24.95 | 11,584 |
2019-05-29 | $25.70 | $25.71 | $25.69 | $25.70 | $24.94 | 25,257 |
2019-05-28 | $25.69 | $25.71 | $25.69 | $25.71 | $24.95 | 13,866 |
2019-05-24 | $25.69 | $25.70 | $25.68 | $25.70 | $24.94 | 13,122 |
2019-05-23 | $25.67 | $25.69 | $25.67 | $25.69 | $24.93 | 14,175 |
2019-05-22 | $25.66 | $25.67 | $25.65 | $25.67 | $24.91 | 20,634 |
2019-05-21 | $25.67 | $25.67 | $25.64 | $25.67 | $24.91 | 47,625 |
2019-05-20 | $25.65 | $25.66 | $25.64 | $25.66 | $24.90 | 47,218 |
2019-05-17 | $25.66 | $25.66 | $25.65 | $25.66 | $24.90 | 16,549 |
2019-05-16 | $25.65 | $25.66 | $25.63 | $25.65 | $24.89 | 40,690 |
2019-05-15 | $25.62 | $25.65 | $25.62 | $25.64 | $24.88 | 51,093 |
2019-05-14 | $25.63 | $25.64 | $25.62 | $25.63 | $24.87 | 14,460 |
2019-05-13 | $25.63 | $25.63 | $25.61 | $25.63 | $24.87 | 37,165 |
2019-05-10 | $25.62 | $25.62 | $25.60 | $25.61 | $24.85 | 5,970 |
2019-05-09 | $25.61 | $25.62 | $25.60 | $25.62 | $24.86 | 27,981 |
2019-05-08 | $25.61 | $25.62 | $25.59 | $25.62 | $24.86 | 33,533 |
2019-05-07 | $25.62 | $25.62 | $25.60 | $25.62 | $24.86 | 44,466 |
2019-05-06 | $25.58 | $25.60 | $25.57 | $25.60 | $24.84 | 79,441 |
2019-05-03 | $25.59 | $25.59 | $25.57 | $25.59 | $24.83 | 36,182 |
2019-05-02 | $25.56 | $25.59 | $25.56 | $25.58 | $24.82 | 41,048 |
2019-05-01 | $25.59 | $25.60 | $25.57 | $25.60 | $24.84 | 47,008 |
2019-04-30 | $25.64 | $25.64 | $25.60 | $25.63 | $24.84 | 19,619 |
2019-04-29 | $25.60 | $25.63 | $25.59 | $25.63 | $24.84 | 25,435 |
2019-04-26 | $25.61 | $25.62 | $25.60 | $25.61 | $24.82 | 23,601 |
2019-04-25 | $25.61 | $25.64 | $25.60 | $25.64 | $24.85 | 59,980 |
2019-04-24 | $25.61 | $25.62 | $25.60 | $25.61 | $24.82 | 15,834 |
2019-04-23 | $25.61 | $25.62 | $25.60 | $25.62 | $24.83 | 20,157 |
2019-04-22 | $25.59 | $25.62 | $25.58 | $25.62 | $24.83 | 22,765 |
2019-04-18 | $25.60 | $25.62 | $25.58 | $25.59 | $24.80 | 56,949 |
2019-04-17 | $25.61 | $25.61 | $25.59 | $25.59 | $24.80 | 20,697 |
2019-04-16 | $25.58 | $25.61 | $25.58 | $25.58 | $24.79 | 42,923 |
2019-04-15 | $25.61 | $25.61 | $25.59 | $25.60 | $24.81 | 12,677 |
2019-04-12 | $25.60 | $25.61 | $25.58 | $25.61 | $24.82 | 36,095 |
2019-04-11 | $25.60 | $25.61 | $25.58 | $25.61 | $24.82 | 14,754 |
2019-04-10 | $25.61 | $25.62 | $25.59 | $25.62 | $24.83 | 17,594 |
2019-04-09 | $25.59 | $25.62 | $25.59 | $25.62 | $24.83 | 48,685 |
2019-04-08 | $25.58 | $25.61 | $25.58 | $25.61 | $24.82 | 25,584 |
2019-04-05 | $25.61 | $25.61 | $25.59 | $25.60 | $24.81 | 37,911 |
2019-04-04 | $25.62 | $25.62 | $25.59 | $25.61 | $24.82 | 20,357 |
2019-04-03 | $25.62 | $25.62 | $25.58 | $25.62 | $24.83 | 23,408 |
2019-04-02 | $25.59 | $25.62 | $25.59 | $25.62 | $24.83 | 32,835 |
2019-04-01 | $25.62 | $25.62 | $25.59 | $25.60 | $24.81 | 9,296 |
2019-03-29 | $25.66 | $25.67 | $25.63 | $25.66 | $24.84 | 38,575 |
2019-03-28 | $25.63 | $25.67 | $25.63 | $25.66 | $24.84 | 12,545 |
2019-03-27 | $25.63 | $25.66 | $25.62 | $25.64 | $24.82 | 13,107 |
2019-03-26 | $25.61 | $25.65 | $25.61 | $25.64 | $24.82 | 26,132 |
2019-03-25 | $25.63 | $25.65 | $25.60 | $25.65 | $24.83 | 64,537 |
2019-03-22 | $25.62 | $25.63 | $25.59 | $25.63 | $24.81 | 50,203 |
2019-03-21 | $25.61 | $25.62 | $25.58 | $25.62 | $24.80 | 45,189 |
2019-03-20 | $25.60 | $25.61 | $25.57 | $25.61 | $24.79 | 31,558 |
2019-03-19 | $25.59 | $25.60 | $25.56 | $25.58 | $24.76 | 26,889 |
2019-03-18 | $25.56 | $25.61 | $25.56 | $25.59 | $24.77 | 21,892 |
2019-03-15 | $25.56 | $25.59 | $25.56 | $25.59 | $24.77 | 24,763 |
2019-03-14 | $25.59 | $25.60 | $25.57 | $25.58 | $24.76 | 6,745 |
2019-03-13 | $25.60 | $25.60 | $25.56 | $25.59 | $24.77 | 14,554 |
2019-03-12 | $25.59 | $25.60 | $25.57 | $25.59 | $24.77 | 17,215 |
2019-03-11 | $25.60 | $25.60 | $25.58 | $25.58 | $24.76 | 19,846 |
2019-03-08 | $25.61 | $25.61 | $25.57 | $25.60 | $24.78 | 36,464 |
2019-03-07 | $25.59 | $25.60 | $25.57 | $25.58 | $24.76 | 34,771 |
2019-03-06 | $25.55 | $25.59 | $25.55 | $25.58 | $24.76 | 58,732 |
2019-03-05 | $25.57 | $25.58 | $25.55 | $25.57 | $24.75 | 25,826 |
2019-03-04 | $25.57 | $25.57 | $25.54 | $25.56 | $24.74 | 36,442 |
2019-03-01 | $25.56 | $25.58 | $25.54 | $25.57 | $24.75 | 35,070 |
2019-02-28 | $25.58 | $25.60 | $25.56 | $25.58 | $24.73 | 50,625 |
2019-02-27 | $25.60 | $25.61 | $25.57 | $25.60 | $24.75 | 134,403 |
2019-02-26 | $25.59 | $25.61 | $25.56 | $25.56 | $24.71 | 243,883 |
2019-02-25 | $25.58 | $25.59 | $25.56 | $25.59 | $24.74 | 24,058 |
2019-02-22 | $25.56 | $25.61 | $25.56 | $25.58 | $24.73 | 84,100 |
2019-02-21 | $25.58 | $25.59 | $25.57 | $25.58 | $24.73 | 56,947 |
2019-02-20 | $25.59 | $25.60 | $25.56 | $25.58 | $24.73 | 39,186 |
2019-02-19 | $25.58 | $25.59 | $25.56 | $25.59 | $24.74 | 36,951 |
2019-02-15 | $25.58 | $25.58 | $25.54 | $25.56 | $24.71 | 21,636 |
2019-02-14 | $25.57 | $25.59 | $25.55 | $25.55 | $24.70 | 13,332 |
2019-02-13 | $25.54 | $25.57 | $25.52 | $25.57 | $24.72 | 52,073 |
2019-02-12 | $25.53 | $25.58 | $25.53 | $25.56 | $24.71 | 13,993 |
2019-02-11 | $25.54 | $25.57 | $25.52 | $25.55 | $24.70 | 19,231 |
2019-02-08 | $25.56 | $25.57 | $25.54 | $25.57 | $24.72 | 42,340 |
2019-02-07 | $25.56 | $25.56 | $25.53 | $25.56 | $24.71 | 48,621 |
2019-02-06 | $25.55 | $25.55 | $25.51 | $25.55 | $24.70 | 40,667 |
2019-02-05 | $25.54 | $25.55 | $25.51 | $25.54 | $24.69 | 37,282 |
2019-02-04 | $25.52 | $25.54 | $25.49 | $25.54 | $24.69 | 100,636 |
2019-02-01 | $25.53 | $25.55 | $25.51 | $25.53 | $24.68 | 48,212 |
2019-01-31 | $25.55 | $25.58 | $25.53 | $25.53 | $24.65 | 80,061 |
2019-01-30 | $25.55 | $25.55 | $25.53 | $25.55 | $24.67 | 21,504 |
2019-01-29 | $25.51 | $25.55 | $25.51 | $25.55 | $24.67 | 28,323 |
2019-01-28 | $25.53 | $25.54 | $25.51 | $25.53 | $24.65 | 23,505 |
2019-01-25 | $25.53 | $25.53 | $25.50 | $25.51 | $24.64 | 32,929 |
2019-01-24 | $25.50 | $25.54 | $25.50 | $25.53 | $24.66 | 63,815 |
2019-01-23 | $25.51 | $25.52 | $25.49 | $25.52 | $24.64 | 77,977 |
2019-01-22 | $25.52 | $25.52 | $25.48 | $25.52 | $24.65 | 40,062 |
2019-01-18 | $25.52 | $25.53 | $25.49 | $25.51 | $24.63 | 23,182 |
2019-01-17 | $25.49 | $25.52 | $25.48 | $25.50 | $24.63 | 20,113 |
2019-01-16 | $25.48 | $25.51 | $25.48 | $25.50 | $24.62 | 19,161 |
2019-01-15 | $25.50 | $25.52 | $25.48 | $25.51 | $24.63 | 52,671 |
2019-01-14 | $25.49 | $25.50 | $25.46 | $25.49 | $24.62 | 78,122 |
2019-01-11 | $25.48 | $25.49 | $25.45 | $25.48 | $24.60 | 24,339 |
2019-01-10 | $25.48 | $25.48 | $25.45 | $25.48 | $24.61 | 20,450 |
2019-01-09 | $25.45 | $25.48 | $25.44 | $25.48 | $24.61 | 26,062 |
2019-01-08 | $25.45 | $25.48 | $25.44 | $25.46 | $24.59 | 28,801 |
2019-01-07 | $25.47 | $25.50 | $25.47 | $25.48 | $24.60 | 35,760 |
2019-01-04 | $25.47 | $25.47 | $25.43 | $25.43 | $24.56 | 43,977 |
2019-01-03 | $25.44 | $25.49 | $25.44 | $25.49 | $24.61 | 218,545 |
2019-01-02 | $25.45 | $25.46 | $25.41 | $25.46 | $24.59 | 56,397 |
2018-12-31 | $25.43 | $25.46 | $25.42 | $25.45 | $24.57 | 50,338 |
2018-12-28 | $25.45 | $25.47 | $25.43 | $25.46 | $24.59 | 54,409 |
2018-12-27 | $25.44 | $25.46 | $25.43 | $25.45 | $24.58 | 82,399 |
2018-12-26 | $25.43 | $25.45 | $25.40 | $25.42 | $24.54 | 29,800 |
2018-12-24 | $25.45 | $25.45 | $25.41 | $25.43 | $24.56 | 16,292 |
2018-12-21 | $25.42 | $25.43 | $25.40 | $25.43 | $24.56 | 29,594 |
2018-12-20 | $25.39 | $25.44 | $25.39 | $25.42 | $24.55 | 135,611 |
2018-12-19 | $25.41 | $25.42 | $25.36 | $25.41 | $24.54 | 56,532 |
2018-12-18 | $25.41 | $25.41 | $25.37 | $25.38 | $24.51 | 50,553 |
2018-12-17 | $25.40 | $25.41 | $25.37 | $25.39 | $24.49 | 83,960 |
2018-12-14 | $25.40 | $25.42 | $25.38 | $25.40 | $24.50 | 47,587 |
2018-12-13 | $25.41 | $25.42 | $25.36 | $25.41 | $24.51 | 43,200 |
2018-12-12 | $25.39 | $25.40 | $25.35 | $25.39 | $24.49 | 35,792 |
2018-12-11 | $25.36 | $25.40 | $25.36 | $25.39 | $24.49 | 36,350 |
2018-12-10 | $25.38 | $25.40 | $25.35 | $25.39 | $24.49 | 101,514 |
2018-12-07 | $25.36 | $25.40 | $25.36 | $25.40 | $24.50 | 42,176 |
2018-12-06 | $25.34 | $25.39 | $25.34 | $25.37 | $24.47 | 54,806 |
2018-12-04 | $25.31 | $25.36 | $25.30 | $25.35 | $24.46 | 57,567 |
2018-12-03 | $25.31 | $25.32 | $25.27 | $25.31 | $24.42 | 72,797 |
2018-11-30 | $25.32 | $25.35 | $25.30 | $25.35 | $24.42 | 55,620 |
2018-11-29 | $25.31 | $25.33 | $25.29 | $25.29 | $24.37 | 25,007 |
2018-11-28 | $25.29 | $25.30 | $25.26 | $25.28 | $24.36 | 40,261 |
2018-11-27 | $25.29 | $25.29 | $25.25 | $25.29 | $24.37 | 90,113 |
2018-11-26 | $25.26 | $25.28 | $25.23 | $25.26 | $24.34 | 16,996 |
2018-11-23 | $25.26 | $25.26 | $25.25 | $25.26 | $24.34 | 8,967 |
2018-11-21 | $25.26 | $25.29 | $25.25 | $25.26 | $24.34 | 14,080 |
2018-11-20 | $25.27 | $25.28 | $25.24 | $25.25 | $24.33 | 37,206 |
2018-11-19 | $25.26 | $25.28 | $25.22 | $25.27 | $24.35 | 161,707 |
2018-11-16 | $25.25 | $25.27 | $25.23 | $25.27 | $24.35 | 25,051 |
2018-11-15 | $25.25 | $25.25 | $25.22 | $25.22 | $24.30 | 11,048 |
2018-11-14 | $25.21 | $25.25 | $25.21 | $25.22 | $24.30 | 81,338 |
2018-11-13 | $25.20 | $25.23 | $25.20 | $25.22 | $24.30 | 108,513 |
2018-11-12 | $25.21 | $25.25 | $25.20 | $25.25 | $24.33 | 20,027 |
2018-11-09 | $25.19 | $25.23 | $25.19 | $25.23 | $24.31 | 24,841 |
2018-11-08 | $25.18 | $25.24 | $25.18 | $25.22 | $24.30 | 42,753 |
2018-11-07 | $25.22 | $25.23 | $25.19 | $25.23 | $24.31 | 91,052 |
2018-11-06 | $25.19 | $25.21 | $25.16 | $25.19 | $24.27 | 73,545 |
2018-11-05 | $25.18 | $25.21 | $25.17 | $25.19 | $24.27 | 27,364 |
2018-11-02 | $25.21 | $25.22 | $25.17 | $25.22 | $24.30 | 48,860 |
2018-11-01 | $25.21 | $25.22 | $25.17 | $25.22 | $24.30 | 87,155 |
2018-10-31 | $25.24 | $25.24 | $25.21 | $25.21 | $24.26 | 33,170 |
2018-10-30 | $25.23 | $25.27 | $25.22 | $25.25 | $24.30 | 76,435 |
2018-10-29 | $25.26 | $25.27 | $25.23 | $25.24 | $24.29 | 31,192 |
2018-10-26 | $25.24 | $25.28 | $25.24 | $25.28 | $24.33 | 21,548 |
2018-10-25 | $25.26 | $25.27 | $25.22 | $25.27 | $24.32 | 23,024 |
2018-10-24 | $25.26 | $25.27 | $25.22 | $25.25 | $24.30 | 50,979 |
2018-10-23 | $25.26 | $25.27 | $25.22 | $25.22 | $24.27 | 37,869 |
2018-10-22 | $25.23 | $25.25 | $25.21 | $25.25 | $24.30 | 22,114 |
2018-10-19 | $25.24 | $25.24 | $25.21 | $25.22 | $24.27 | 43,165 |
2018-10-18 | $25.21 | $25.25 | $25.21 | $25.24 | $24.29 | 67,580 |
2018-10-17 | $25.20 | $25.24 | $25.20 | $25.24 | $24.29 | 17,909 |
2018-10-16 | $25.25 | $25.25 | $25.20 | $25.22 | $24.27 | 35,388 |
2018-10-15 | $25.23 | $25.23 | $25.20 | $25.21 | $24.26 | 16,872 |
2018-10-12 | $25.24 | $25.24 | $25.20 | $25.24 | $24.29 | 14,347 |
2018-10-11 | $25.23 | $25.24 | $25.20 | $25.22 | $24.27 | 15,763 |
2018-10-10 | $25.22 | $25.23 | $25.20 | $25.22 | $24.27 | 20,446 |
2018-10-09 | $25.24 | $25.26 | $25.22 | $25.23 | $24.28 | 52,313 |
2018-10-08 | $25.24 | $25.25 | $25.22 | $25.24 | $24.29 | 19,190 |
2018-10-05 | $25.24 | $25.25 | $25.22 | $25.24 | $24.29 | 13,787 |
2018-10-04 | $25.24 | $25.29 | $25.22 | $25.22 | $24.27 | 105,814 |
2018-10-03 | $25.24 | $25.28 | $25.24 | $25.24 | $24.29 | 102,160 |
2018-10-02 | $25.28 | $25.28 | $25.24 | $25.24 | $24.29 | 17,375 |
2018-10-01 | $25.27 | $25.28 | $25.22 | $25.24 | $24.29 | 62,892 |
2018-09-28 | $25.26 | $25.32 | $25.25 | $25.30 | $24.32 | 68,050 |
2018-09-27 | $25.30 | $25.32 | $25.25 | $25.32 | $24.34 | 31,480 |
2018-09-26 | $25.30 | $25.31 | $25.25 | $25.29 | $24.31 | 24,052 |
2018-09-25 | $25.25 | $25.29 | $25.25 | $25.28 | $24.30 | 20,755 |
2018-09-24 | $25.30 | $25.30 | $25.25 | $25.25 | $24.27 | 19,672 |
2018-09-21 | $25.25 | $25.31 | $25.24 | $25.28 | $24.30 | 52,884 |
2018-09-20 | $25.31 | $25.32 | $25.28 | $25.30 | $24.32 | 44,737 |
2018-09-19 | $25.35 | $25.35 | $25.28 | $25.31 | $24.33 | 198,813 |
2018-09-18 | $25.36 | $25.36 | $25.28 | $25.34 | $24.36 | 48,652 |
2018-09-17 | $25.33 | $25.36 | $25.28 | $25.29 | $24.31 | 23,667 |
2018-09-14 | $25.36 | $25.38 | $25.32 | $25.36 | $24.38 | 67,613 |
2018-09-13 | $25.37 | $25.39 | $25.36 | $25.37 | $24.39 | 20,280 |
2018-09-12 | $25.39 | $25.39 | $25.36 | $25.37 | $24.39 | 36,258 |
2018-09-11 | $25.36 | $25.38 | $25.30 | $25.38 | $24.40 | 170,825 |
2018-09-10 | $25.31 | $25.38 | $25.31 | $25.32 | $24.34 | 37,583 |
2018-09-07 | $25.39 | $25.39 | $25.33 | $25.37 | $24.38 | 83,016 |
2018-09-06 | $25.42 | $25.42 | $25.39 | $25.41 | $24.42 | 7,178 |
2018-09-05 | $25.42 | $25.42 | $25.37 | $25.39 | $24.41 | 19,244 |
2018-09-04 | $25.41 | $25.42 | $25.37 | $25.38 | $24.40 | 14,431 |
2018-08-31 | $25.42 | $25.47 | $25.42 | $25.42 | $24.41 | 27,961 |
2018-08-30 | $25.45 | $25.47 | $25.42 | $25.45 | $24.44 | 29,463 |
2018-08-29 | $25.45 | $25.48 | $25.41 | $25.46 | $24.45 | 32,969 |
2018-08-28 | $25.43 | $25.49 | $25.41 | $25.47 | $24.46 | 48,685 |
2018-08-27 | $25.46 | $25.48 | $25.43 | $25.46 | $24.45 | 14,340 |
2018-08-24 | $25.47 | $25.48 | $25.43 | $25.48 | $24.47 | 22,652 |
2018-08-23 | $25.44 | $25.50 | $25.43 | $25.49 | $24.48 | 24,238 |
2018-08-22 | $25.48 | $25.50 | $25.43 | $25.48 | $24.47 | 30,136 |
2018-08-21 | $25.47 | $25.49 | $25.42 | $25.47 | $24.46 | 20,371 |
2018-08-20 | $25.47 | $25.48 | $25.42 | $25.47 | $24.46 | 13,850 |
2018-08-17 | $25.48 | $25.49 | $25.42 | $25.42 | $24.41 | 32,128 |
2018-08-16 | $25.48 | $25.49 | $25.41 | $25.48 | $24.47 | 35,094 |
2018-08-15 | $25.47 | $25.49 | $25.44 | $25.48 | $24.47 | 20,609 |
2018-08-14 | $25.41 | $25.48 | $25.41 | $25.41 | $24.40 | 23,979 |
2018-08-13 | $25.46 | $25.47 | $25.41 | $25.44 | $24.43 | 18,925 |
2018-08-10 | $25.45 | $25.46 | $25.40 | $25.45 | $24.44 | 13,786 |
2018-08-09 | $25.44 | $25.46 | $25.42 | $25.44 | $24.43 | 11,516 |
2018-08-08 | $25.45 | $25.45 | $25.39 | $25.39 | $24.38 | 24,788 |
2018-08-07 | $25.45 | $25.45 | $25.39 | $25.45 | $24.44 | 22,400 |
2018-08-06 | $25.45 | $25.46 | $25.40 | $25.45 | $24.44 | 10,459 |
2018-08-03 | $25.43 | $25.44 | $25.39 | $25.44 | $24.43 | 43,391 |
2018-08-02 | $25.45 | $25.45 | $25.41 | $25.45 | $24.44 | 15,338 |
2018-08-01 | $25.44 | $25.44 | $25.41 | $25.43 | $24.42 | 12,015 |
2018-07-31 | $25.49 | $25.50 | $25.43 | $25.49 | $24.45 | 13,903 |
2018-07-30 | $25.48 | $25.48 | $25.46 | $25.48 | $24.44 | 9,433 |
2018-07-27 | $25.49 | $25.49 | $25.43 | $25.45 | $24.41 | 14,853 |
2018-07-26 | $25.44 | $25.49 | $25.44 | $25.49 | $24.45 | 17,235 |
2018-07-25 | $25.49 | $25.50 | $25.46 | $25.49 | $24.45 | 19,530 |
2018-07-24 | $25.49 | $25.49 | $25.43 | $25.49 | $24.45 | 48,131 |
2018-07-23 | $25.50 | $25.50 | $25.44 | $25.49 | $24.45 | 41,955 |
2018-07-20 | $25.50 | $25.50 | $25.47 | $25.49 | $24.45 | 19,236 |
2018-07-19 | $25.51 | $25.51 | $25.47 | $25.48 | $24.45 | 19,365 |
2018-07-18 | $25.50 | $25.51 | $25.45 | $25.50 | $24.46 | 26,648 |
2018-07-17 | $25.46 | $25.49 | $25.46 | $25.48 | $24.44 | 19,239 |
2018-07-16 | $25.41 | $25.47 | $25.41 | $25.47 | $24.43 | 8,640 |
2018-07-13 | $25.47 | $25.47 | $25.41 | $25.43 | $24.39 | 103,081 |
2018-07-12 | $25.42 | $25.47 | $25.40 | $25.45 | $24.41 | 19,223 |
2018-07-11 | $25.40 | $25.45 | $25.40 | $25.45 | $24.41 | 41,993 |
2018-07-10 | $25.42 | $25.44 | $25.40 | $25.44 | $24.40 | 64,092 |
2018-07-09 | $25.43 | $25.43 | $25.41 | $25.42 | $24.38 | 26,213 |
2018-07-06 | $25.41 | $25.43 | $25.41 | $25.42 | $24.39 | 8,528 |
2018-07-05 | $25.36 | $25.42 | $25.36 | $25.42 | $24.38 | 10,946 |
2018-07-03 | $25.38 | $25.42 | $25.38 | $25.42 | $24.38 | 14,774 |
2018-07-02 | $25.39 | $25.40 | $25.33 | $25.34 | $24.31 | 24,986 |
2018-06-29 | $25.43 | $25.43 | $25.38 | $25.43 | $24.37 | 15,515 |
2018-06-28 | $25.43 | $25.45 | $25.40 | $25.43 | $24.37 | 33,624 |
2018-06-27 | $25.42 | $25.44 | $25.40 | $25.42 | $24.36 | 40,316 |
2018-06-26 | $25.41 | $25.43 | $25.39 | $25.39 | $24.33 | 34,049 |
2018-06-25 | $25.43 | $25.43 | $25.38 | $25.41 | $24.35 | 24,240 |
2018-06-22 | $25.40 | $25.42 | $25.38 | $25.40 | $24.34 | 34,200 |
2018-06-21 | $25.44 | $25.44 | $25.40 | $25.41 | $24.35 | 20,171 |
2018-06-20 | $25.41 | $25.42 | $25.35 | $25.36 | $24.30 | 77,899 |
2018-06-19 | $25.40 | $25.42 | $25.39 | $25.40 | $24.34 | 14,515 |
2018-06-18 | $25.42 | $25.42 | $25.37 | $25.38 | $24.32 | 23,292 |
2018-06-15 | $25.41 | $25.42 | $25.37 | $25.42 | $24.36 | 19,285 |
2018-06-14 | $25.43 | $25.43 | $25.37 | $25.38 | $24.32 | 24,110 |
2018-06-13 | $25.39 | $25.40 | $25.34 | $25.40 | $24.34 | 46,846 |
2018-06-12 | $25.37 | $25.39 | $25.33 | $25.39 | $24.33 | 46,917 |
2018-06-11 | $25.39 | $25.39 | $25.37 | $25.39 | $24.33 | 24,547 |
2018-06-08 | $25.38 | $25.41 | $25.36 | $25.41 | $24.35 | 20,502 |
2018-06-07 | $25.39 | $25.40 | $25.36 | $25.40 | $24.34 | 12,987 |
2018-06-06 | $25.32 | $25.40 | $25.32 | $25.38 | $24.32 | 24,920 |
2018-06-05 | $25.32 | $25.36 | $25.32 | $25.33 | $24.27 | 19,857 |
2018-06-04 | $25.35 | $25.35 | $25.31 | $25.33 | $24.27 | 50,242 |
2018-06-01 | $25.31 | $25.32 | $25.25 | $25.32 | $24.26 | 38,357 |
2018-05-31 | $25.34 | $25.36 | $25.32 | $25.34 | $24.25 | 59,464 |
2018-05-30 | $25.34 | $25.35 | $25.30 | $25.33 | $24.25 | 27,856 |
2018-05-29 | $25.36 | $25.39 | $25.33 | $25.37 | $24.28 | 69,822 |
2018-05-25 | $25.33 | $25.34 | $25.30 | $25.33 | $24.24 | 15,365 |
2018-05-24 | $25.33 | $25.35 | $25.30 | $25.32 | $24.23 | 48,917 |
2018-05-23 | $25.32 | $25.33 | $25.30 | $25.32 | $24.23 | 18,712 |
2018-05-22 | $25.30 | $25.31 | $25.26 | $25.30 | $24.22 | 72,002 |
2018-05-21 | $25.29 | $25.29 | $25.24 | $25.27 | $24.19 | 29,437 |
2018-05-18 | $25.30 | $25.31 | $25.28 | $25.29 | $24.20 | 30,293 |
2018-05-17 | $25.30 | $25.30 | $25.28 | $25.29 | $24.20 | 66,340 |
2018-05-16 | $25.29 | $25.31 | $25.25 | $25.29 | $24.20 | 45,471 |
2018-05-15 | $25.28 | $25.28 | $25.25 | $25.27 | $24.18 | 13,861 |
2018-05-14 | $25.27 | $25.31 | $25.27 | $25.30 | $24.21 | 14,846 |
2018-05-11 | $25.24 | $25.30 | $25.24 | $25.29 | $24.20 | 25,533 |
2018-05-10 | $25.29 | $25.30 | $25.27 | $25.29 | $24.20 | 11,054 |
2018-05-09 | $25.28 | $25.29 | $25.27 | $25.27 | $24.19 | 22,395 |
2018-05-08 | $25.27 | $25.27 | $25.21 | $25.26 | $24.18 | 48,011 |
2018-05-07 | $25.24 | $25.25 | $25.23 | $25.25 | $24.16 | 26,706 |
2018-05-04 | $25.26 | $25.27 | $25.21 | $25.24 | $24.15 | 17,753 |
2018-05-03 | $25.25 | $25.26 | $25.23 | $25.26 | $24.18 | 19,928 |
2018-05-02 | $25.24 | $25.24 | $25.19 | $25.22 | $24.14 | 18,609 |
2018-05-01 | $25.24 | $25.24 | $25.19 | $25.21 | $24.13 | 17,979 |
2018-04-30 | $25.25 | $25.25 | $25.21 | $25.21 | $24.10 | 28,649 |
2018-04-27 | $25.26 | $25.26 | $25.21 | $25.21 | $24.10 | 22,865 |
2018-04-26 | $25.25 | $25.27 | $25.23 | $25.26 | $24.15 | 11,103 |
2018-04-25 | $25.26 | $25.26 | $25.21 | $25.25 | $24.14 | 27,350 |
2018-04-24 | $25.27 | $25.28 | $25.25 | $25.26 | $24.15 | 25,001 |
2018-04-23 | $25.29 | $25.29 | $25.23 | $25.27 | $24.16 | 18,531 |
2018-04-20 | $25.27 | $25.28 | $25.23 | $25.24 | $24.13 | 14,248 |
2018-04-19 | $25.28 | $25.29 | $25.23 | $25.24 | $24.13 | 10,745 |
2018-04-18 | $25.31 | $25.34 | $25.25 | $25.26 | $24.15 | 46,700 |
2018-04-17 | $25.29 | $25.31 | $25.26 | $25.31 | $24.20 | 65,622 |
2018-04-16 | $25.25 | $25.31 | $25.25 | $25.29 | $24.18 | 21,564 |
2018-04-13 | $25.27 | $25.29 | $25.24 | $25.28 | $24.17 | 58,431 |
2018-04-12 | $25.30 | $25.32 | $25.26 | $25.31 | $24.20 | 13,289 |
2018-04-11 | $25.35 | $25.35 | $25.30 | $25.32 | $24.21 | 17,956 |
2018-04-10 | $25.26 | $25.32 | $25.26 | $25.31 | $24.20 | 130,414 |
2018-04-09 | $25.33 | $25.33 | $25.20 | $25.26 | $24.15 | 49,657 |
2018-04-06 | $25.31 | $25.33 | $25.30 | $25.33 | $24.22 | 30,216 |
2018-04-05 | $25.34 | $25.34 | $25.28 | $25.29 | $24.18 | 45,333 |
2018-04-04 | $25.32 | $25.35 | $25.31 | $25.34 | $24.22 | 9,620 |
2018-04-03 | $25.37 | $25.37 | $25.30 | $25.34 | $24.23 | 13,605 |
2018-04-02 | $25.31 | $25.36 | $25.29 | $25.34 | $24.22 | 12,202 |
2018-03-29 | $25.41 | $25.41 | $25.34 | $25.40 | $24.26 | 17,796 |
2018-03-28 | $25.41 | $25.42 | $25.36 | $25.41 | $24.26 | 28,092 |
2018-03-27 | $25.33 | $25.40 | $25.33 | $25.36 | $24.22 | 16,916 |
2018-03-26 | $25.35 | $25.39 | $25.35 | $25.37 | $24.23 | 6,659 |
2018-03-23 | $25.39 | $25.40 | $25.35 | $25.36 | $24.22 | 26,261 |
2018-03-22 | $25.41 | $25.43 | $25.37 | $25.40 | $24.26 | 22,621 |
2018-03-21 | $25.39 | $25.65 | $25.36 | $25.37 | $24.23 | 100,794 |
2018-03-20 | $25.43 | $25.43 | $25.37 | $25.41 | $24.26 | 23,570 |
2018-03-19 | $25.41 | $25.43 | $25.41 | $25.41 | $24.27 | 22,368 |
2018-03-16 | $25.41 | $25.42 | $25.40 | $25.42 | $24.27 | 96,599 |
2018-03-15 | $25.41 | $25.42 | $25.40 | $25.41 | $24.27 | 23,438 |
2018-03-14 | $25.40 | $25.43 | $25.40 | $25.42 | $24.28 | 18,914 |
2018-03-13 | $25.37 | $25.42 | $25.36 | $25.40 | $24.26 | 19,715 |
2018-03-12 | $25.41 | $25.43 | $25.36 | $25.36 | $24.22 | 59,893 |
2018-03-09 | $25.43 | $25.43 | $25.36 | $25.37 | $24.23 | 53,662 |
2018-03-08 | $25.42 | $25.42 | $25.39 | $25.40 | $24.26 | 14,643 |
2018-03-07 | $25.39 | $25.45 | $25.39 | $25.39 | $24.25 | 11,673 |
2018-03-06 | $25.38 | $25.43 | $25.38 | $25.42 | $24.27 | 29,104 |
2018-03-05 | $25.40 | $25.44 | $25.34 | $25.36 | $24.22 | 60,579 |
2018-03-02 | $25.45 | $25.45 | $25.40 | $25.40 | $24.26 | 36,420 |
2018-03-01 | $25.41 | $25.46 | $25.39 | $25.41 | $24.27 | 52,752 |
2018-02-28 | $25.47 | $25.47 | $25.40 | $25.43 | $24.25 | 60,203 |
2018-02-27 | $25.45 | $25.45 | $25.39 | $25.41 | $24.23 | 21,278 |
2018-02-26 | $25.45 | $25.46 | $25.41 | $25.44 | $24.26 | 36,547 |
2018-02-23 | $25.45 | $25.45 | $25.40 | $25.45 | $24.27 | 23,473 |
2018-02-22 | $25.46 | $25.46 | $25.40 | $25.42 | $24.25 | 19,220 |
2018-02-21 | $25.45 | $25.46 | $25.41 | $25.41 | $24.23 | 17,048 |
2018-02-20 | $25.44 | $25.44 | $25.38 | $25.43 | $24.25 | 46,447 |
2018-02-16 | $25.45 | $25.45 | $25.39 | $25.41 | $24.23 | 43,352 |
2018-02-15 | $25.40 | $25.45 | $25.39 | $25.44 | $24.26 | 31,066 |
2018-02-14 | $25.36 | $25.46 | $25.36 | $25.41 | $24.23 | 53,990 |
2018-02-13 | $25.43 | $25.44 | $25.38 | $25.44 | $24.26 | 21,019 |
2018-02-12 | $25.46 | $25.46 | $25.40 | $25.43 | $24.25 | 35,650 |
2018-02-09 | $25.43 | $25.50 | $25.42 | $25.45 | $24.27 | 10,145 |
2018-02-08 | $25.45 | $25.47 | $25.39 | $25.44 | $24.26 | 63,888 |
2018-02-07 | $25.48 | $25.48 | $25.39 | $25.40 | $24.23 | 19,437 |
2018-02-06 | $25.45 | $25.49 | $25.42 | $25.44 | $24.27 | 23,458 |
2018-02-05 | $25.40 | $25.49 | $25.38 | $25.49 | $24.31 | 40,778 |
2018-02-02 | $25.45 | $25.46 | $25.38 | $25.39 | $24.22 | 27,249 |
2018-02-01 | $25.48 | $25.48 | $25.41 | $25.43 | $24.25 | 20,812 |
2018-01-31 | $25.50 | $25.50 | $25.48 | $25.50 | $24.30 | 57,311 |
2018-01-30 | $25.51 | $25.51 | $25.48 | $25.48 | $24.28 | 9,876 |
2018-01-29 | $25.52 | $25.52 | $25.48 | $25.50 | $24.30 | 18,536 |
2018-01-26 | $25.52 | $25.54 | $25.49 | $25.52 | $24.31 | 36,841 |
2018-01-25 | $25.51 | $25.54 | $25.51 | $25.54 | $24.33 | 44,955 |
2018-01-24 | $25.52 | $25.53 | $25.48 | $25.52 | $24.31 | 26,676 |
2018-01-23 | $25.48 | $25.55 | $25.48 | $25.54 | $24.33 | 120,500 |
2018-01-22 | $25.46 | $25.51 | $25.46 | $25.51 | $24.30 | 71,783 |
2018-01-19 | $25.47 | $25.51 | $25.47 | $25.48 | $24.28 | 37,304 |
2018-01-18 | $25.49 | $25.52 | $25.46 | $25.47 | $24.27 | 43,842 |
2018-01-17 | $25.51 | $25.51 | $25.47 | $25.49 | $24.29 | 35,898 |
2018-01-16 | $25.51 | $25.51 | $25.45 | $25.49 | $24.28 | 28,462 |
2018-01-12 | $25.47 | $25.48 | $25.41 | $25.48 | $24.28 | 19,582 |
2018-01-11 | $25.50 | $25.52 | $25.48 | $25.51 | $24.31 | 24,853 |
2018-01-10 | $25.47 | $25.49 | $25.46 | $25.49 | $24.29 | 38,505 |
2018-01-09 | $25.48 | $25.48 | $25.42 | $25.45 | $24.25 | 60,300 |
2018-01-08 | $25.48 | $25.49 | $25.44 | $25.49 | $24.29 | 26,544 |
2018-01-05 | $25.48 | $25.48 | $25.46 | $25.46 | $24.26 | 15,021 |
2018-01-04 | $25.47 | $25.48 | $25.44 | $25.47 | $24.27 | 36,102 |
2018-01-03 | $25.40 | $25.47 | $25.40 | $25.44 | $24.24 | 41,623 |
2018-01-02 | $25.42 | $25.44 | $25.38 | $25.44 | $24.24 | 25,567 |
2017-12-29 | $25.42 | $25.50 | $25.41 | $25.42 | $24.22 | 66,417 |
2017-12-28 | $25.50 | $25.50 | $25.44 | $25.46 | $24.26 | 14,654 |
2017-12-27 | $25.49 | $25.50 | $25.44 | $25.50 | $24.30 | 108,307 |
2017-12-26 | $25.44 | $25.48 | $25.42 | $25.47 | $24.27 | 48,871 |
2017-12-22 | $25.43 | $25.43 | $25.31 | $25.33 | $24.13 | 39,757 |
2017-12-21 | $25.38 | $25.45 | $25.38 | $25.42 | $24.22 | 130,969 |
2017-12-20 | $25.43 | $25.46 | $25.40 | $25.43 | $24.21 | 14,243 |
2017-12-19 | $25.46 | $25.51 | $25.46 | $25.50 | $24.28 | 52,198 |
2017-12-18 | $25.51 | $25.55 | $25.49 | $25.53 | $24.31 | 54,939 |
2017-12-15 | $25.53 | $25.55 | $25.50 | $25.54 | $24.32 | 15,768 |
2017-12-14 | $25.56 | $25.57 | $25.55 | $25.55 | $24.32 | 16,224 |
2017-12-13 | $25.54 | $25.58 | $25.51 | $25.58 | $24.35 | 18,587 |
2017-12-12 | $25.48 | $25.53 | $25.48 | $25.48 | $24.26 | 34,755 |
2017-12-11 | $25.52 | $25.53 | $25.48 | $25.49 | $24.26 | 21,891 |
2017-12-08 | $25.57 | $25.57 | $25.48 | $25.51 | $24.28 | 34,164 |
2017-12-07 | $25.57 | $25.57 | $25.51 | $25.55 | $24.32 | 39,397 |
2017-12-06 | $25.55 | $25.58 | $25.52 | $25.53 | $24.31 | 34,473 |
2017-12-05 | $25.48 | $25.52 | $25.44 | $25.52 | $24.30 | 16,604 |
2017-12-04 | $25.46 | $25.47 | $25.41 | $25.43 | $24.21 | 13,565 |
2017-12-01 | $25.44 | $25.48 | $25.44 | $25.45 | $24.23 | 39,301 |
2017-11-30 | $25.45 | $25.48 | $25.44 | $25.47 | $24.22 | 21,331 |
2017-11-29 | $25.48 | $25.48 | $25.41 | $25.42 | $24.17 | 17,022 |
2017-11-28 | $25.51 | $25.51 | $25.47 | $25.49 | $24.24 | 12,857 |
2017-11-27 | $25.55 | $25.57 | $25.49 | $25.53 | $24.28 | 24,196 |
2017-11-24 | $25.57 | $25.57 | $25.54 | $25.56 | $24.31 | 4,126 |
2017-11-22 | $25.62 | $25.62 | $25.57 | $25.57 | $24.32 | 40,913 |
2017-11-21 | $25.66 | $25.67 | $25.62 | $25.66 | $24.40 | 33,068 |
2017-11-20 | $25.65 | $25.66 | $25.62 | $25.66 | $24.40 | 12,965 |
2017-11-17 | $25.61 | $25.67 | $25.61 | $25.66 | $24.40 | 25,455 |
2017-11-16 | $25.69 | $25.69 | $25.66 | $25.68 | $24.42 | 15,738 |
2017-11-15 | $25.69 | $25.71 | $25.68 | $25.69 | $24.43 | 12,768 |
2017-11-14 | $25.67 | $25.69 | $25.65 | $25.68 | $24.42 | 26,961 |
2017-11-13 | $25.66 | $25.70 | $25.66 | $25.70 | $24.44 | 19,329 |
2017-11-10 | $25.70 | $25.72 | $25.67 | $25.70 | $24.44 | 14,753 |
2017-11-09 | $25.77 | $25.77 | $25.72 | $25.72 | $24.46 | 15,999 |
2017-11-08 | $25.74 | $25.77 | $25.73 | $25.76 | $24.50 | 38,701 |
2017-11-07 | $25.73 | $25.79 | $25.73 | $25.76 | $24.50 | 22,729 |
2017-11-06 | $25.71 | $25.76 | $25.71 | $25.73 | $24.47 | 20,376 |
2017-11-03 | $25.74 | $25.77 | $25.71 | $25.77 | $24.51 | 39,369 |
2017-11-02 | $25.75 | $25.77 | $25.74 | $25.75 | $24.48 | 24,891 |
2017-11-01 | $25.78 | $25.78 | $25.73 | $25.73 | $24.47 | 25,454 |
2017-10-31 | $25.77 | $25.82 | $25.77 | $25.78 | $24.49 | 18,600 |
2017-10-30 | $25.78 | $25.82 | $25.74 | $25.80 | $24.51 | 141,376 |
2017-10-27 | $25.83 | $25.83 | $25.82 | $25.82 | $24.53 | 6,064 |
2017-10-26 | $25.80 | $25.84 | $25.78 | $25.81 | $24.52 | 17,306 |
2017-10-25 | $25.83 | $25.83 | $25.80 | $25.82 | $24.53 | 18,077 |
2017-10-24 | $25.80 | $25.84 | $25.80 | $25.81 | $24.52 | 41,518 |
2017-10-23 | $25.84 | $25.87 | $25.84 | $25.87 | $24.57 | 53,141 |
2017-10-20 | $25.86 | $25.87 | $25.83 | $25.86 | $24.56 | 19,151 |
2017-10-19 | $25.91 | $25.91 | $25.86 | $25.90 | $24.61 | 11,714 |
2017-10-18 | $25.88 | $25.88 | $25.86 | $25.88 | $24.59 | 12,810 |
2017-10-17 | $25.89 | $25.90 | $25.85 | $25.90 | $24.61 | 16,692 |
2017-10-16 | $25.87 | $25.88 | $25.84 | $25.88 | $24.59 | 19,338 |
2017-10-13 | $25.88 | $25.89 | $25.84 | $25.85 | $24.56 | 11,863 |
2017-10-12 | $25.87 | $25.89 | $25.85 | $25.87 | $24.58 | 4,929 |
2017-10-11 | $25.88 | $25.88 | $25.85 | $25.87 | $24.58 | 27,651 |
2017-10-10 | $25.88 | $25.88 | $25.84 | $25.88 | $24.59 | 13,373 |
2017-10-09 | $25.88 | $25.89 | $25.85 | $25.86 | $24.57 | 7,316 |
2017-10-06 | $25.86 | $25.88 | $25.78 | $25.87 | $24.58 | 16,828 |
2017-10-05 | $25.89 | $25.89 | $25.83 | $25.87 | $24.58 | 48,390 |
2017-10-04 | $25.87 | $25.89 | $25.86 | $25.87 | $24.58 | 25,937 |
2017-10-03 | $25.86 | $25.89 | $25.83 | $25.86 | $24.57 | 36,789 |
2017-10-02 | $25.88 | $25.88 | $25.78 | $25.87 | $24.58 | 16,452 |
2017-09-29 | $25.90 | $25.92 | $25.85 | $25.89 | $24.57 | 37,070 |
2017-09-28 | $25.90 | $25.93 | $25.86 | $25.93 | $24.61 | 31,585 |
2017-09-27 | $25.94 | $25.95 | $25.91 | $25.93 | $24.61 | 23,743 |
2017-09-26 | $25.90 | $26.00 | $25.90 | $25.99 | $24.67 | 26,292 |
2017-09-25 | $25.97 | $25.99 | $25.91 | $25.99 | $24.67 | 26,890 |
2017-09-22 | $25.89 | $26.00 | $25.89 | $25.97 | $24.65 | 36,046 |
2017-09-21 | $25.99 | $26.00 | $25.90 | $26.00 | $24.68 | 26,799 |
2017-09-20 | $25.98 | $26.01 | $25.90 | $25.94 | $24.62 | 35,467 |
2017-09-19 | $25.99 | $26.01 | $25.93 | $25.96 | $24.64 | 36,011 |
2017-09-18 | $25.98 | $26.00 | $25.87 | $25.99 | $24.67 | 38,005 |
2017-09-15 | $26.01 | $26.01 | $25.89 | $25.98 | $24.66 | 15,080 |
2017-09-14 | $25.97 | $26.02 | $25.95 | $25.99 | $24.66 | 27,328 |
2017-09-13 | $26.00 | $26.01 | $25.97 | $25.99 | $24.67 | 65,952 |
2017-09-12 | $26.01 | $26.05 | $25.97 | $26.00 | $24.68 | 43,119 |
2017-09-11 | $26.02 | $26.04 | $25.97 | $26.04 | $24.71 | 65,235 |
2017-09-08 | $26.03 | $26.04 | $26.01 | $26.01 | $24.68 | 21,105 |
2017-09-07 | $26.05 | $26.06 | $25.98 | $26.06 | $24.73 | 81,949 |
2017-09-06 | $26.00 | $26.06 | $25.93 | $26.06 | $24.73 | 26,876 |
2017-09-05 | $26.05 | $26.06 | $25.95 | $25.96 | $24.64 | 74,223 |
2017-09-01 | $25.98 | $26.02 | $25.98 | $25.99 | $24.67 | 9,179 |
2017-08-31 | $26.07 | $26.08 | $26.02 | $26.06 | $24.71 | 25,719 |
2017-08-30 | $26.01 | $26.07 | $26.01 | $26.06 | $24.71 | 24,202 |
2017-08-29 | $26.05 | $26.08 | $26.04 | $26.07 | $24.72 | 20,129 |
2017-08-28 | $25.99 | $26.04 | $25.99 | $26.04 | $24.69 | 17,801 |
2017-08-25 | $26.04 | $26.04 | $26.00 | $26.01 | $24.66 | 15,943 |
2017-08-24 | $26.01 | $26.05 | $26.01 | $26.04 | $24.69 | 11,832 |
2017-08-23 | $26.06 | $26.06 | $26.03 | $26.04 | $24.69 | 10,281 |
2017-08-22 | $26.04 | $26.04 | $26.00 | $26.03 | $24.68 | 17,680 |
2017-08-21 | $26.03 | $26.04 | $26.01 | $26.04 | $24.69 | 17,227 |
2017-08-18 | $26.01 | $26.05 | $25.99 | $25.99 | $24.64 | 40,391 |
2017-08-17 | $26.03 | $26.03 | $26.00 | $26.01 | $24.66 | 16,364 |
2017-08-16 | $26.02 | $26.03 | $25.99 | $26.02 | $24.67 | 14,813 |
2017-08-15 | $25.96 | $26.02 | $25.96 | $26.02 | $24.66 | 16,053 |
2017-08-14 | $25.98 | $26.04 | $25.98 | $26.03 | $24.67 | 8,443 |
2017-08-11 | $26.02 | $26.05 | $26.00 | $26.05 | $24.70 | 42,946 |
2017-08-10 | $26.04 | $26.04 | $25.98 | $26.03 | $24.68 | 7,196 |
2017-08-09 | $26.01 | $26.01 | $25.98 | $25.99 | $24.64 | 18,383 |
2017-08-08 | $25.94 | $25.99 | $25.94 | $25.98 | $24.63 | 27,222 |
2017-08-07 | $25.97 | $25.98 | $25.93 | $25.96 | $24.61 | 9,080 |
2017-08-04 | $25.93 | $25.97 | $25.92 | $25.93 | $24.59 | 18,506 |
2017-08-03 | $25.95 | $25.98 | $25.94 | $25.96 | $24.61 | 15,944 |
2017-08-02 | $25.94 | $25.95 | $25.92 | $25.95 | $24.60 | 15,599 |
2017-08-01 | $25.93 | $25.94 | $25.88 | $25.93 | $24.58 | 18,760 |
2017-07-31 | $25.95 | $25.95 | $25.89 | $25.95 | $24.58 | 12,834 |
2017-07-28 | $25.95 | $25.96 | $25.90 | $25.95 | $24.58 | 31,232 |
2017-07-27 | $25.95 | $25.97 | $25.90 | $25.93 | $24.56 | 14,689 |
2017-07-26 | $25.95 | $25.97 | $25.93 | $25.96 | $24.58 | 18,523 |
2017-07-25 | $25.95 | $25.95 | $25.90 | $25.90 | $24.53 | 16,458 |
2017-07-24 | $25.91 | $25.94 | $25.91 | $25.93 | $24.56 | 8,128 |
2017-07-21 | $25.87 | $25.92 | $25.87 | $25.92 | $24.55 | 25,869 |
2017-07-20 | $25.91 | $25.92 | $25.88 | $25.92 | $24.55 | 21,320 |
2017-07-19 | $25.89 | $25.91 | $25.87 | $25.91 | $24.54 | 43,073 |
2017-07-18 | $25.85 | $25.88 | $25.84 | $25.86 | $24.49 | 24,727 |
2017-07-17 | $25.84 | $25.85 | $25.81 | $25.85 | $24.48 | 128,908 |
2017-07-14 | $25.82 | $25.84 | $25.80 | $25.82 | $24.46 | 2,483 |
2017-07-13 | $25.78 | $25.81 | $25.75 | $25.81 | $24.44 | 11,954 |
2017-07-12 | $25.82 | $25.83 | $25.79 | $25.80 | $24.44 | 10,149 |
2017-07-11 | $25.74 | $25.79 | $25.73 | $25.77 | $24.41 | 14,039 |
2017-07-10 | $25.78 | $25.80 | $25.74 | $25.75 | $24.39 | 9,530 |
2017-07-07 | $25.77 | $25.77 | $25.72 | $25.76 | $24.40 | 7,255 |
2017-07-06 | $25.75 | $25.79 | $25.71 | $25.78 | $24.42 | 72,914 |
2017-07-05 | $25.77 | $25.78 | $25.72 | $25.72 | $24.36 | 39,454 |
2017-07-03 | $25.79 | $25.79 | $25.76 | $25.76 | $24.40 | 6,464 |
2017-06-30 | $25.81 | $25.81 | $25.76 | $25.80 | $24.41 | 17,634 |
2017-06-29 | $25.82 | $25.83 | $25.76 | $25.82 | $24.43 | 46,756 |
2017-06-28 | $25.86 | $25.88 | $25.85 | $25.86 | $24.47 | 114,459 |
2017-06-27 | $25.87 | $25.89 | $25.83 | $25.86 | $24.47 | 14,226 |
2017-06-26 | $25.91 | $25.91 | $25.87 | $25.91 | $24.51 | 13,317 |
2017-06-23 | $25.91 | $25.91 | $25.87 | $25.91 | $24.51 | 24,286 |
2017-06-22 | $25.90 | $25.91 | $25.87 | $25.90 | $24.50 | 21,793 |
2017-06-21 | $25.89 | $25.90 | $25.84 | $25.90 | $24.50 | 17,367 |
2017-06-20 | $25.90 | $25.90 | $25.88 | $25.89 | $24.50 | 46,002 |
2017-06-19 | $25.87 | $25.89 | $25.86 | $25.89 | $24.50 | 5,698 |
2017-06-16 | $25.89 | $25.90 | $25.86 | $25.90 | $24.50 | 11,487 |
2017-06-15 | $25.89 | $25.90 | $25.85 | $25.87 | $24.48 | 7,746 |
2017-06-14 | $25.91 | $25.91 | $25.87 | $25.88 | $24.49 | 17,498 |
2017-06-13 | $25.89 | $25.91 | $25.87 | $25.91 | $24.51 | 8,218 |
2017-06-12 | $25.92 | $25.94 | $25.91 | $25.93 | $24.53 | 19,057 |
2017-06-09 | $25.94 | $25.94 | $25.90 | $25.93 | $24.53 | 17,129 |
2017-06-08 | $25.92 | $25.96 | $25.91 | $25.95 | $24.55 | 53,487 |
2017-06-07 | $25.97 | $25.98 | $25.91 | $25.96 | $24.56 | 18,088 |
2017-06-06 | $25.96 | $25.98 | $25.95 | $25.97 | $24.57 | 15,066 |
2017-06-05 | $25.90 | $25.96 | $25.90 | $25.95 | $24.55 | 24,239 |
2017-06-02 | $25.94 | $25.95 | $25.92 | $25.94 | $24.54 | 16,818 |
2017-06-01 | $25.91 | $25.92 | $25.91 | $25.92 | $24.52 | 8,550 |
2017-05-31 | $25.90 | $25.94 | $25.90 | $25.93 | $24.51 | 9,313 |
2017-05-30 | $25.91 | $25.92 | $25.89 | $25.90 | $24.48 | 15,583 |
2017-05-26 | $25.90 | $25.91 | $25.89 | $25.91 | $24.49 | 23,997 |
2017-05-25 | $25.89 | $25.92 | $25.88 | $25.88 | $24.46 | 23,592 |
2017-05-24 | $25.89 | $25.90 | $25.87 | $25.89 | $24.47 | 18,686 |
2017-05-23 | $25.90 | $25.90 | $25.87 | $25.88 | $24.46 | 10,559 |
2017-05-22 | $25.87 | $25.88 | $25.86 | $25.87 | $24.45 | 16,927 |
2017-05-19 | $25.86 | $25.86 | $25.85 | $25.86 | $24.44 | 17,117 |
2017-05-18 | $25.87 | $25.87 | $25.85 | $25.87 | $24.45 | 12,181 |
2017-05-17 | $25.84 | $25.86 | $25.84 | $25.86 | $24.44 | 6,801 |
2017-05-16 | $25.80 | $25.80 | $25.77 | $25.80 | $24.38 | 7,910 |
2017-05-15 | $25.75 | $25.78 | $25.75 | $25.78 | $24.36 | 29,844 |
2017-05-12 | $25.77 | $25.80 | $25.76 | $25.80 | $24.38 | 33,752 |
2017-05-11 | $25.78 | $25.78 | $25.73 | $25.78 | $24.37 | 9,451 |
2017-05-10 | $25.76 | $25.77 | $25.73 | $25.77 | $24.35 | 13,771 |
2017-05-09 | $25.75 | $25.77 | $25.71 | $25.76 | $24.35 | 19,627 |
2017-05-08 | $25.76 | $25.77 | $25.71 | $25.77 | $24.36 | 23,629 |
2017-05-05 | $25.78 | $25.79 | $25.67 | $25.76 | $24.34 | 18,626 |
2017-05-04 | $25.75 | $25.76 | $25.72 | $25.76 | $24.35 | 7,754 |
2017-05-03 | $25.72 | $25.77 | $25.71 | $25.76 | $24.35 | 5,276 |
2017-05-02 | $25.74 | $25.75 | $25.66 | $25.75 | $24.34 | 39,536 |
2017-05-01 | $25.66 | $25.74 | $25.66 | $25.72 | $24.31 | 14,087 |
2017-04-28 | $25.76 | $25.78 | $25.69 | $25.76 | $24.32 | 16,884 |
2017-04-27 | $25.76 | $25.77 | $25.69 | $25.76 | $24.32 | 25,330 |
2017-04-26 | $25.76 | $25.77 | $25.74 | $25.76 | $24.32 | 10,313 |
2017-04-25 | $25.68 | $25.79 | $25.68 | $25.77 | $24.33 | 16,314 |
2017-04-24 | $25.77 | $25.78 | $25.68 | $25.75 | $24.31 | 19,718 |
2017-04-21 | $25.82 | $25.83 | $25.72 | $25.82 | $24.38 | 11,286 |
2017-04-20 | $25.81 | $25.81 | $25.77 | $25.80 | $24.36 | 20,049 |
2017-04-19 | $25.83 | $25.83 | $25.72 | $25.82 | $24.38 | 10,261 |
2017-04-18 | $25.71 | $25.82 | $25.70 | $25.73 | $24.29 | 45,212 |
2017-04-17 | $25.75 | $25.77 | $25.72 | $25.75 | $24.31 | 7,221 |
2017-04-13 | $25.74 | $25.77 | $25.74 | $25.76 | $24.32 | 18,233 |
2017-04-12 | $25.74 | $25.77 | $25.66 | $25.74 | $24.30 | 31,838 |
2017-04-11 | $25.71 | $25.75 | $25.65 | $25.75 | $24.31 | 39,916 |
2017-04-10 | $25.71 | $25.73 | $25.65 | $25.71 | $24.27 | 85,375 |
2017-04-07 | $25.68 | $25.71 | $25.66 | $25.68 | $24.25 | 23,316 |
2017-04-06 | $25.66 | $25.69 | $25.62 | $25.66 | $24.22 | 26,214 |
2017-04-05 | $25.63 | $25.66 | $25.57 | $25.58 | $24.15 | 18,408 |
2017-04-04 | $25.62 | $25.64 | $25.55 | $25.58 | $24.15 | 41,566 |
2017-04-03 | $25.55 | $25.62 | $25.55 | $25.59 | $24.16 | 16,884 |
2017-03-31 | $25.64 | $25.66 | $25.59 | $25.64 | $24.18 | 10,860 |
2017-03-30 | $25.65 | $25.67 | $25.65 | $25.65 | $24.19 | 19,413 |
2017-03-29 | $25.61 | $25.69 | $25.60 | $25.62 | $24.17 | 24,424 |
2017-03-28 | $25.66 | $25.67 | $25.61 | $25.63 | $24.17 | 42,213 |
2017-03-27 | $25.65 | $25.66 | $25.57 | $25.66 | $24.20 | 20,546 |
2017-03-24 | $25.55 | $25.68 | $25.55 | $25.61 | $24.15 | 112,398 |
2017-03-23 | $25.58 | $25.61 | $25.48 | $25.55 | $24.10 | 78,352 |
2017-03-22 | $25.57 | $25.60 | $25.50 | $25.58 | $24.13 | 14,949 |
2017-03-21 | $25.54 | $25.58 | $25.47 | $25.58 | $24.13 | 11,478 |
2017-03-20 | $25.53 | $25.55 | $25.48 | $25.54 | $24.09 | 9,721 |
2017-03-17 | $25.52 | $25.53 | $25.43 | $25.52 | $24.07 | 26,572 |
2017-03-16 | $25.50 | $25.54 | $25.45 | $25.46 | $24.01 | 35,644 |
2017-03-15 | $25.50 | $25.53 | $25.42 | $25.51 | $24.06 | 6,207 |
2017-03-14 | $25.51 | $25.52 | $25.42 | $25.50 | $24.05 | 19,561 |
2017-03-13 | $25.48 | $25.49 | $25.47 | $25.47 | $24.02 | 3,125 |
2017-03-10 | $25.50 | $25.53 | $25.50 | $25.53 | $24.08 | 37,334 |
2017-03-09 | $25.56 | $25.56 | $25.50 | $25.52 | $24.07 | 2,504 |
2017-03-08 | $25.58 | $25.58 | $25.49 | $25.49 | $24.04 | 28,487 |
2017-03-07 | $25.58 | $25.61 | $25.55 | $25.57 | $24.12 | 25,391 |
2017-03-06 | $25.58 | $25.61 | $25.57 | $25.60 | $24.15 | 22,322 |
2017-03-03 | $25.62 | $25.63 | $25.53 | $25.55 | $24.10 | 70,395 |
2017-03-02 | $25.54 | $25.65 | $25.53 | $25.53 | $24.08 | 45,234 |
2017-03-01 | $25.66 | $25.66 | $25.56 | $25.64 | $24.18 | 32,179 |
2017-02-28 | $25.70 | $25.72 | $25.63 | $25.72 | $24.23 | 8,799 |
2017-02-27 | $25.66 | $25.70 | $25.60 | $25.69 | $24.20 | 59,440 |
2017-02-24 | $25.69 | $25.72 | $25.66 | $25.71 | $24.22 | 160,720 |
2017-02-23 | $25.66 | $25.67 | $25.59 | $25.66 | $24.18 | 26,332 |
2017-02-22 | $25.64 | $25.64 | $25.60 | $25.62 | $24.14 | 27,564 |
2017-02-21 | $25.59 | $25.61 | $25.58 | $25.61 | $24.12 | 34,651 |
2017-02-17 | $25.51 | $25.61 | $25.51 | $25.61 | $24.13 | 145,280 |
2017-02-16 | $25.54 | $25.57 | $25.52 | $25.53 | $24.05 | 12,870 |
2017-02-15 | $25.46 | $25.54 | $25.46 | $25.53 | $24.05 | 14,942 |
2017-02-14 | $25.57 | $25.62 | $25.49 | $25.56 | $24.08 | 25,816 |
2017-02-13 | $25.61 | $25.62 | $25.55 | $25.61 | $24.13 | 28,085 |
2017-02-10 | $25.54 | $25.63 | $25.54 | $25.63 | $24.15 | 16,162 |
2017-02-09 | $25.63 | $25.64 | $25.57 | $25.64 | $24.16 | 38,719 |
2017-02-08 | $25.62 | $25.66 | $25.56 | $25.65 | $24.17 | 40,428 |
2017-02-07 | $25.57 | $25.59 | $25.52 | $25.59 | $24.11 | 10,639 |
2017-02-06 | $25.57 | $25.57 | $25.46 | $25.49 | $24.02 | 17,002 |
2017-02-03 | $25.52 | $25.53 | $25.47 | $25.50 | $24.02 | 23,644 |
2017-02-02 | $25.48 | $25.50 | $25.44 | $25.48 | $24.01 | 51,953 |
2017-02-01 | $25.46 | $25.47 | $25.39 | $25.44 | $23.97 | 49,337 |
2017-01-31 | $25.47 | $25.50 | $25.43 | $25.43 | $23.93 | 27,910 |
2017-01-30 | $25.43 | $25.49 | $25.43 | $25.46 | $23.97 | 18,937 |
2017-01-27 | $25.47 | $25.49 | $25.42 | $25.49 | $23.99 | 11,188 |
2017-01-26 | $25.46 | $25.46 | $25.42 | $25.43 | $23.94 | 9,535 |
2017-01-25 | $25.45 | $25.48 | $25.42 | $25.46 | $23.96 | 51,585 |
2017-01-24 | $25.47 | $25.49 | $25.47 | $25.48 | $23.98 | 15,863 |
2017-01-23 | $25.45 | $25.49 | $25.45 | $25.49 | $23.99 | 11,036 |
2017-01-20 | $25.48 | $25.51 | $25.42 | $25.43 | $23.93 | 25,623 |
2017-01-19 | $25.50 | $25.52 | $25.46 | $25.50 | $24.00 | 15,302 |
2017-01-18 | $25.57 | $25.57 | $25.52 | $25.55 | $24.05 | 38,974 |
2017-01-17 | $25.52 | $25.59 | $25.49 | $25.57 | $24.07 | 26,375 |
2017-01-13 | $25.53 | $25.59 | $25.44 | $25.54 | $24.03 | 22,905 |
2017-01-12 | $25.51 | $25.55 | $25.43 | $25.55 | $24.05 | 24,149 |
2017-01-11 | $25.37 | $25.51 | $25.34 | $25.47 | $23.97 | 339,960 |
2017-01-10 | $25.40 | $25.41 | $25.36 | $25.40 | $23.91 | 32,337 |
2017-01-09 | $25.37 | $25.39 | $25.33 | $25.35 | $23.86 | 28,354 |
2017-01-06 | $25.33 | $25.34 | $25.27 | $25.32 | $23.83 | 35,054 |
2017-01-05 | $25.22 | $25.34 | $25.22 | $25.33 | $23.84 | 13,772 |
2017-01-04 | $25.28 | $25.29 | $25.20 | $25.28 | $23.79 | 55,489 |
2017-01-03 | $25.25 | $25.26 | $25.16 | $25.26 | $23.77 | 7,781 |
2016-12-30 | $25.26 | $25.28 | $25.17 | $25.28 | $23.79 | 56,551 |
2016-12-29 | $25.25 | $25.27 | $25.23 | $25.26 | $23.77 | 45,481 |
2016-12-28 | $25.25 | $25.27 | $25.18 | $25.21 | $23.73 | 28,118 |
2016-12-27 | $25.15 | $25.24 | $25.14 | $25.20 | $23.72 | 36,681 |
2016-12-23 | $25.24 | $25.24 | $25.13 | $25.15 | $23.67 | 47,982 |
2016-12-22 | $25.11 | $25.23 | $25.11 | $25.22 | $23.74 | 39,439 |
2016-12-21 | $25.22 | $25.23 | $25.17 | $25.22 | $23.73 | 68,871 |
2016-12-20 | $25.15 | $25.20 | $25.14 | $25.14 | $23.65 | 52,982 |
2016-12-19 | $25.10 | $25.18 | $25.10 | $25.10 | $23.61 | 11,750 |
2016-12-16 | $25.12 | $25.17 | $25.08 | $25.11 | $23.62 | 46,097 |
2016-12-15 | $25.19 | $25.20 | $25.10 | $25.12 | $23.63 | 13,376 |
2016-12-14 | $25.28 | $25.28 | $25.18 | $25.22 | $23.73 | 26,344 |
2016-12-13 | $25.22 | $25.25 | $25.18 | $25.25 | $23.76 | 25,154 |
2016-12-12 | $25.24 | $25.24 | $25.16 | $25.23 | $23.74 | 10,317 |
2016-12-09 | $25.16 | $25.24 | $25.16 | $25.23 | $23.74 | 28,053 |
2016-12-08 | $25.13 | $25.25 | $25.10 | $25.23 | $23.74 | 83,546 |
2016-12-07 | $25.25 | $25.26 | $25.12 | $25.26 | $23.76 | 31,560 |
2016-12-06 | $25.10 | $25.13 | $25.00 | $25.02 | $23.54 | 48,741 |
2016-12-05 | $25.05 | $25.05 | $24.92 | $24.93 | $23.45 | 24,482 |
2016-12-02 | $25.02 | $25.04 | $24.94 | $24.97 | $23.49 | 39,394 |
2016-12-01 | $25.05 | $25.06 | $24.92 | $25.01 | $23.53 | 26,819 |
2016-11-30 | $25.06 | $25.07 | $25.04 | $25.06 | $23.55 | 24,583 |
2016-11-29 | $25.23 | $25.23 | $25.06 | $25.09 | $23.58 | 28,136 |
2016-11-28 | $25.21 | $25.23 | $25.19 | $25.19 | $23.68 | 23,058 |
2016-11-25 | $25.28 | $25.28 | $25.22 | $25.23 | $23.72 | 2,359 |
2016-11-23 | $25.26 | $25.26 | $25.24 | $25.24 | $23.72 | 6,577 |
2016-11-22 | $25.37 | $25.37 | $25.31 | $25.31 | $23.79 | 18,390 |
2016-11-21 | $25.37 | $25.38 | $25.34 | $25.37 | $23.84 | 10,720 |
2016-11-18 | $25.39 | $25.41 | $25.38 | $25.39 | $23.86 | 18,656 |
2016-11-17 | $25.39 | $25.44 | $25.38 | $25.43 | $23.90 | 21,363 |
2016-11-16 | $25.48 | $25.48 | $25.40 | $25.40 | $23.87 | 17,013 |
2016-11-15 | $25.52 | $25.56 | $25.49 | $25.50 | $23.97 | 50,505 |
2016-11-14 | $25.55 | $25.56 | $25.36 | $25.44 | $23.91 | 8,443 |
2016-11-11 | $25.67 | $25.69 | $25.61 | $25.61 | $24.07 | 15,006 |
2016-11-10 | $25.62 | $25.77 | $25.61 | $25.71 | $24.16 | 43,836 |
2016-11-09 | $25.86 | $25.86 | $25.78 | $25.78 | $24.23 | 27,895 |
2016-11-08 | $25.87 | $25.90 | $25.87 | $25.88 | $24.33 | 9,920 |
2016-11-07 | $25.87 | $25.88 | $25.87 | $25.87 | $24.32 | 1,132 |
2016-11-04 | $25.84 | $25.90 | $25.84 | $25.89 | $24.34 | 1,704 |
2016-11-03 | $25.88 | $25.89 | $25.85 | $25.87 | $24.31 | 4,827 |
2016-11-02 | $25.89 | $25.89 | $25.83 | $25.87 | $24.31 | 10,318 |
2016-11-01 | $25.86 | $25.87 | $25.79 | $25.87 | $24.31 | 10,940 |
2016-10-31 | $25.87 | $25.88 | $25.87 | $25.87 | $24.29 | 6,247 |
2016-10-28 | $25.88 | $25.89 | $25.84 | $25.89 | $24.31 | 7,886 |
2016-10-27 | $25.88 | $25.89 | $25.86 | $25.88 | $24.30 | 34,935 |
2016-10-26 | $25.85 | $25.89 | $25.83 | $25.85 | $24.28 | 15,955 |
2016-10-25 | $25.89 | $25.90 | $25.86 | $25.89 | $24.31 | 9,741 |
2016-10-24 | $25.90 | $25.90 | $25.83 | $25.89 | $24.31 | 13,309 |
2016-10-21 | $25.90 | $25.91 | $25.87 | $25.88 | $24.30 | 26,975 |
2016-10-20 | $25.90 | $25.90 | $25.88 | $25.88 | $24.30 | 5,177 |
2016-10-19 | $25.89 | $25.89 | $25.84 | $25.88 | $24.30 | 14,955 |
2016-10-18 | $25.88 | $25.89 | $25.86 | $25.88 | $24.30 | 9,147 |
2016-10-17 | $25.89 | $25.90 | $25.86 | $25.90 | $24.32 | 16,666 |
2016-10-14 | $25.90 | $25.91 | $25.85 | $25.88 | $24.30 | 2,587 |
2016-10-13 | $25.89 | $25.91 | $25.88 | $25.88 | $24.30 | 51,875 |
2016-10-12 | $25.90 | $25.90 | $25.85 | $25.90 | $24.32 | 10,062 |
2016-10-11 | $25.91 | $25.92 | $25.89 | $25.91 | $24.33 | 15,409 |
2016-10-10 | $25.92 | $25.92 | $25.84 | $25.91 | $24.33 | 14,134 |
2016-10-07 | $25.96 | $25.96 | $25.92 | $25.92 | $24.34 | 34,835 |
2016-10-06 | $25.95 | $25.96 | $25.95 | $25.95 | $24.37 | 5,425 |
2016-10-05 | $25.99 | $25.99 | $25.95 | $25.98 | $24.40 | 47,840 |
2016-10-04 | $26.00 | $26.01 | $25.95 | $26.00 | $24.41 | 23,750 |
2016-10-03 | $26.01 | $26.01 | $25.96 | $26.01 | $24.42 | 7,919 |
2016-09-30 | $26.04 | $26.04 | $25.98 | $25.98 | $24.37 | 9,247 |
2016-09-29 | $26.04 | $26.06 | $25.97 | $26.05 | $24.44 | 16,716 |
2016-09-28 | $26.01 | $26.05 | $26.00 | $26.03 | $24.42 | 12,627 |
2016-09-27 | $26.00 | $26.04 | $26.00 | $26.04 | $24.43 | 12,026 |
2016-09-26 | $26.03 | $26.03 | $25.96 | $26.03 | $24.42 | 24,528 |
2016-09-23 | $26.02 | $26.03 | $26.02 | $26.02 | $24.41 | 44,238 |
2016-09-22 | $26.00 | $26.04 | $26.00 | $26.03 | $24.42 | 5,708 |
2016-09-21 | $26.02 | $26.03 | $25.96 | $26.02 | $24.41 | 6,101 |
2016-09-20 | $25.98 | $26.01 | $25.95 | $25.97 | $24.36 | 24,730 |
2016-09-19 | $25.99 | $26.01 | $25.94 | $26.01 | $24.40 | 20,555 |
2016-09-16 | $26.01 | $26.01 | $25.95 | $25.99 | $24.38 | 5,739 |
2016-09-15 | $26.03 | $26.03 | $25.96 | $25.97 | $24.36 | 18,567 |
2016-09-14 | $25.97 | $26.04 | $25.97 | $26.03 | $24.42 | 18,892 |
2016-09-13 | $26.05 | $26.05 | $25.99 | $26.00 | $24.39 | 26,715 |
2016-09-12 | $26.05 | $26.05 | $26.03 | $26.05 | $24.43 | 13,224 |
2016-09-09 | $26.06 | $26.06 | $26.03 | $26.04 | $24.43 | 186,445 |
2016-09-08 | $26.05 | $26.09 | $26.05 | $26.06 | $24.45 | 99,097 |
2016-09-07 | $26.09 | $26.10 | $26.07 | $26.09 | $24.48 | 16,001 |
2016-09-06 | $26.10 | $26.12 | $26.05 | $26.08 | $24.47 | 39,296 |
2016-09-02 | $26.14 | $26.14 | $26.12 | $26.14 | $24.52 | 22,182 |
2016-09-01 | $26.14 | $26.17 | $26.14 | $26.17 | $24.55 | 24,394 |
2016-08-31 | $26.20 | $26.21 | $26.15 | $26.19 | $24.55 | 21,774 |
2016-08-30 | $26.17 | $26.21 | $26.17 | $26.19 | $24.55 | 18,179 |
2016-08-29 | $26.21 | $26.23 | $26.17 | $26.21 | $24.56 | 22,210 |
2016-08-26 | $26.24 | $26.25 | $26.16 | $26.21 | $24.56 | 31,614 |
2016-08-25 | $26.25 | $26.25 | $26.23 | $26.25 | $24.60 | 28,521 |
2016-08-24 | $26.22 | $26.25 | $26.22 | $26.24 | $24.59 | 19,269 |
2016-08-23 | $26.26 | $26.26 | $26.23 | $26.25 | $24.60 | 31,949 |
2016-08-22 | $26.23 | $26.27 | $26.23 | $26.26 | $24.61 | 5,132 |
2016-08-19 | $26.24 | $26.24 | $26.23 | $26.24 | $24.59 | 7,468 |
2016-08-18 | $26.24 | $26.26 | $26.23 | $26.24 | $24.59 | 11,677 |
2016-08-17 | $26.23 | $26.24 | $26.21 | $26.24 | $24.59 | 13,486 |
2016-08-16 | $26.17 | $26.23 | $26.17 | $26.23 | $24.58 | 7,897 |
2016-08-15 | $26.22 | $26.22 | $26.16 | $26.22 | $24.57 | 68,388 |
2016-08-12 | $26.21 | $26.21 | $26.19 | $26.20 | $24.56 | 5,593 |
2016-08-11 | $26.20 | $26.21 | $26.17 | $26.17 | $24.53 | 4,235 |
2016-08-10 | $26.21 | $26.23 | $26.17 | $26.23 | $24.58 | 5,954 |
2016-08-09 | $26.19 | $26.19 | $26.15 | $26.19 | $24.55 | 5,870 |
2016-08-08 | $26.18 | $26.19 | $26.18 | $26.19 | $24.55 | 14,412 |
2016-08-05 | $26.17 | $26.17 | $26.14 | $26.15 | $24.51 | 3,094 |
2016-08-04 | $26.20 | $26.22 | $26.17 | $26.20 | $24.55 | 12,246 |
2016-08-03 | $26.18 | $26.19 | $26.12 | $26.13 | $24.49 | 7,666 |
2016-08-02 | $26.17 | $26.18 | $26.15 | $26.18 | $24.54 | 20,638 |
2016-08-01 | $26.20 | $26.20 | $26.19 | $26.19 | $24.55 | 1,315 |
2016-07-29 | $26.25 | $26.25 | $26.23 | $26.23 | $24.56 | 1,551 |
2016-07-28 | $26.21 | $26.22 | $26.16 | $26.21 | $24.54 | 20,787 |
2016-07-27 | $26.17 | $26.21 | $26.13 | $26.21 | $24.54 | 23,324 |
2016-07-26 | $26.16 | $26.17 | $26.11 | $26.17 | $24.50 | 14,379 |
2016-07-25 | $26.15 | $26.17 | $26.11 | $26.16 | $24.49 | 90,325 |
2016-07-22 | $26.14 | $26.16 | $26.14 | $26.16 | $24.49 | 5,359 |
2016-07-21 | $26.12 | $26.16 | $26.12 | $26.16 | $24.49 | 5,326 |
2016-07-20 | $26.15 | $26.15 | $26.14 | $26.14 | $24.47 | 17,937 |
2016-07-19 | $26.14 | $26.15 | $26.14 | $26.15 | $24.48 | 9,641 |
2016-07-18 | $26.16 | $26.17 | $26.12 | $26.17 | $24.50 | 46,085 |
2016-07-15 | $26.15 | $26.15 | $26.11 | $26.14 | $24.47 | 38,579 |
2016-07-14 | $26.15 | $26.16 | $26.10 | $26.16 | $24.49 | 9,698 |
2016-07-13 | $26.16 | $26.16 | $26.15 | $26.16 | $24.49 | 11,519 |
2016-07-12 | $26.13 | $26.15 | $26.12 | $26.12 | $24.46 | 14,049 |
2016-07-11 | $26.16 | $26.17 | $26.12 | $26.12 | $24.46 | 1,468 |
2016-07-08 | $26.14 | $26.15 | $26.12 | $26.14 | $24.47 | 2,308 |
2016-07-07 | $26.16 | $26.17 | $26.13 | $26.16 | $24.49 | 12,416 |
2016-07-06 | $26.17 | $26.17 | $26.14 | $26.14 | $24.48 | 2,124 |
2016-07-05 | $26.14 | $26.16 | $26.12 | $26.14 | $24.48 | 5,433 |
2016-07-01 | $26.10 | $26.11 | $25.97 | $26.06 | $24.40 | 42,658 |
2016-06-30 | $26.17 | $26.17 | $26.14 | $26.16 | $24.47 | 6,496 |
2016-06-29 | $26.19 | $26.19 | $26.13 | $26.13 | $24.44 | 12,862 |
2016-06-28 | $26.16 | $26.20 | $26.14 | $26.19 | $24.50 | 24,629 |
2016-06-27 | $26.18 | $26.18 | $26.16 | $26.16 | $24.47 | 2,100 |
2016-06-24 | $26.12 | $26.17 | $26.09 | $26.09 | $24.40 | 18,751 |
2016-06-23 | $25.97 | $26.02 | $25.97 | $25.98 | $24.30 | 29,910 |
2016-06-22 | $26.04 | $26.05 | $26.01 | $26.05 | $24.36 | 21,081 |
2016-06-21 | $26.06 | $26.06 | $26.04 | $26.04 | $24.35 | 10,970 |
2016-06-20 | $26.02 | $26.05 | $26.02 | $26.03 | $24.34 | 6,388 |
2016-06-17 | $26.09 | $26.09 | $26.06 | $26.07 | $24.38 | 4,161 |
2016-06-16 | $26.08 | $26.08 | $26.03 | $26.08 | $24.39 | 2,555 |
2016-06-15 | $26.05 | $26.06 | $26.02 | $26.06 | $24.37 | 6,102 |
2016-06-14 | $26.04 | $26.04 | $26.02 | $26.02 | $24.34 | 2,334 |
2016-06-13 | $26.01 | $26.02 | $26.01 | $26.02 | $24.33 | 4,403 |
2016-06-10 | $25.96 | $26.00 | $25.93 | $26.00 | $24.32 | 10,152 |
2016-06-09 | $25.99 | $25.99 | $25.95 | $25.96 | $24.28 | 5,098 |
2016-06-08 | $25.94 | $25.95 | $25.93 | $25.93 | $24.25 | 9,949 |
2016-06-07 | $25.93 | $25.94 | $25.85 | $25.93 | $24.25 | 20,773 |
2016-06-06 | $25.93 | $25.93 | $25.87 | $25.87 | $24.19 | 7,184 |
2016-06-03 | $25.92 | $25.93 | $25.87 | $25.92 | $24.24 | 12,587 |
2016-06-02 | $25.88 | $25.89 | $25.82 | $25.83 | $24.16 | 33,017 |
2016-06-01 | $25.89 | $25.89 | $25.81 | $25.85 | $24.18 | 21,624 |
2016-05-31 | $25.88 | $25.91 | $25.80 | $25.85 | $24.15 | 31,481 |
2016-05-27 | $25.90 | $25.90 | $25.81 | $25.82 | $24.12 | 15,684 |
2016-05-26 | $25.90 | $25.93 | $25.90 | $25.91 | $24.21 | 11,756 |
2016-05-25 | $25.95 | $25.96 | $25.92 | $25.94 | $24.24 | 17,475 |
2016-05-24 | $25.93 | $25.95 | $25.90 | $25.90 | $24.20 | 4,724 |
2016-05-23 | $25.98 | $25.98 | $25.94 | $25.95 | $24.24 | 10,895 |
2016-05-20 | $26.01 | $26.01 | $25.94 | $25.97 | $24.26 | 7,954 |
2016-05-19 | $26.03 | $26.03 | $25.97 | $26.01 | $24.30 | 5,879 |
2016-05-18 | $26.08 | $26.08 | $25.95 | $25.98 | $24.27 | 20,432 |
2016-05-17 | $26.08 | $26.08 | $26.00 | $26.08 | $24.37 | 17,635 |
2016-05-16 | $26.07 | $26.07 | $26.02 | $26.05 | $24.34 | 17,906 |
2016-05-13 | $26.09 | $26.10 | $26.01 | $26.07 | $24.36 | 5,487 |
2016-05-12 | $26.06 | $26.08 | $26.02 | $26.03 | $24.32 | 19,425 |
2016-05-11 | $26.07 | $26.10 | $26.06 | $26.07 | $24.36 | 13,194 |
2016-05-10 | $26.07 | $26.07 | $25.99 | $26.06 | $24.35 | 7,894 |
2016-05-09 | $26.02 | $26.07 | $25.99 | $26.05 | $24.34 | 4,021 |
2016-05-06 | $26.03 | $26.06 | $26.03 | $26.04 | $24.33 | 4,834 |
2016-05-05 | $26.04 | $26.06 | $26.01 | $26.06 | $24.34 | 19,888 |
2016-05-04 | $26.00 | $26.08 | $25.99 | $26.03 | $24.32 | 32,804 |
2016-05-03 | $25.99 | $26.04 | $25.98 | $25.99 | $24.28 | 34,477 |
2016-05-02 | $25.95 | $26.00 | $25.92 | $25.96 | $24.25 | 6,139 |
2016-04-29 | $25.96 | $25.98 | $25.96 | $25.98 | $24.25 | 5,337 |
2016-04-28 | $25.95 | $25.98 | $25.93 | $25.97 | $24.24 | 17,062 |
2016-04-27 | $25.95 | $25.99 | $25.94 | $25.94 | $24.21 | 15,290 |
2016-04-26 | $25.97 | $25.97 | $25.90 | $25.95 | $24.22 | 17,543 |
2016-04-25 | $25.90 | $25.98 | $25.90 | $25.95 | $24.22 | 9,820 |
2016-04-22 | $25.98 | $25.98 | $25.93 | $25.94 | $24.21 | 27,850 |
2016-04-21 | $25.95 | $26.02 | $25.91 | $26.00 | $24.27 | 22,004 |
2016-04-20 | $26.02 | $26.03 | $25.95 | $25.99 | $24.26 | 9,151 |
2016-04-19 | $25.99 | $25.99 | $25.92 | $25.98 | $24.25 | 8,375 |
2016-04-18 | $25.98 | $25.99 | $25.93 | $25.93 | $24.20 | 13,803 |
2016-04-15 | $25.97 | $26.00 | $25.93 | $25.97 | $24.24 | 9,173 |
2016-04-14 | $25.96 | $25.99 | $25.95 | $25.95 | $24.22 | 7,860 |
2016-04-13 | $25.95 | $25.98 | $25.93 | $25.93 | $24.20 | 11,373 |
2016-04-12 | $25.97 | $25.99 | $25.96 | $25.97 | $24.24 | 22,755 |
2016-04-11 | $25.95 | $26.00 | $25.95 | $25.95 | $24.22 | 12,254 |
2016-04-08 | $25.99 | $25.99 | $25.96 | $25.96 | $24.23 | 759 |
2016-04-07 | $25.97 | $25.99 | $25.94 | $25.96 | $24.23 | 6,361 |
2016-04-06 | $25.91 | $25.94 | $25.88 | $25.91 | $24.18 | 13,143 |
2016-04-05 | $25.85 | $25.89 | $25.85 | $25.89 | $24.16 | 11,650 |
2016-04-04 | $25.84 | $25.86 | $25.79 | $25.79 | $24.07 | 45,610 |
2016-04-01 | $25.84 | $25.85 | $25.77 | $25.84 | $24.12 | 8,168 |
2016-03-31 | $25.85 | $25.87 | $25.79 | $25.87 | $24.12 | 9,594 |
2016-03-30 | $25.83 | $25.85 | $25.83 | $25.85 | $24.10 | 8,914 |
2016-03-29 | $25.83 | $25.86 | $25.79 | $25.86 | $24.11 | 8,803 |
2016-03-28 | $25.75 | $25.81 | $25.75 | $25.81 | $24.07 | 6,918 |
2016-03-24 | $25.83 | $25.83 | $25.76 | $25.80 | $24.06 | 24,155 |
2016-03-23 | $25.79 | $25.81 | $25.79 | $25.79 | $24.04 | 5,210 |
2016-03-22 | $25.79 | $25.81 | $25.78 | $25.78 | $24.03 | 18,000 |
2016-03-21 | $25.75 | $25.80 | $25.75 | $25.77 | $24.02 | 20,873 |
2016-03-18 | $25.79 | $25.82 | $25.75 | $25.76 | $24.02 | 8,408 |
2016-03-17 | $25.79 | $25.84 | $25.73 | $25.76 | $24.02 | 66,804 |
2016-03-16 | $25.68 | $25.79 | $25.68 | $25.79 | $24.04 | 20,475 |
2016-03-15 | $25.79 | $25.79 | $25.73 | $25.73 | $23.99 | 4,290 |
2016-03-14 | $25.75 | $25.80 | $25.75 | $25.79 | $24.04 | 15,217 |
2016-03-11 | $25.75 | $25.76 | $25.73 | $25.73 | $23.99 | 3,672 |
2016-03-10 | $25.74 | $25.82 | $25.73 | $25.74 | $24.00 | 4,408 |
2016-03-09 | $25.78 | $25.82 | $25.77 | $25.80 | $24.05 | 19,974 |
2016-03-08 | $25.82 | $25.82 | $25.74 | $25.81 | $24.06 | 8,034 |
2016-03-07 | $25.81 | $25.81 | $25.77 | $25.80 | $24.05 | 4,152 |
2016-03-04 | $25.88 | $25.88 | $25.74 | $25.74 | $24.00 | 1,238 |
2016-03-03 | $25.89 | $25.89 | $25.80 | $25.87 | $24.12 | 6,041 |
2016-03-02 | $25.96 | $25.96 | $25.85 | $25.85 | $24.10 | 12,347 |
2016-03-01 | $25.96 | $25.97 | $25.89 | $25.89 | $24.14 | 20,379 |
2016-02-29 | $25.98 | $26.03 | $25.98 | $26.01 | $24.22 | 23,603 |
2016-02-26 | $26.00 | $26.02 | $25.98 | $25.98 | $24.19 | 12,279 |
2016-02-25 | $26.03 | $26.07 | $25.99 | $26.06 | $24.27 | 2,713 |
2016-02-24 | $26.08 | $26.08 | $25.98 | $26.03 | $24.23 | 10,585 |
2016-02-23 | $26.08 | $26.11 | $25.99 | $26.09 | $24.29 | 42,821 |
2016-02-22 | $26.16 | $26.16 | $26.09 | $26.09 | $24.29 | 11,875 |
2016-02-19 | $26.12 | $26.18 | $26.12 | $26.15 | $24.34 | 12,999 |
2016-02-18 | $26.12 | $26.20 | $26.12 | $26.20 | $24.40 | 17,451 |
2016-02-17 | $26.14 | $26.16 | $26.13 | $26.16 | $24.36 | 13,338 |
2016-02-16 | $26.20 | $26.20 | $26.11 | $26.17 | $24.37 | 13,217 |
2016-02-12 | $26.21 | $26.24 | $26.07 | $26.07 | $24.27 | 79,909 |
2016-02-11 | $26.25 | $26.25 | $26.15 | $26.23 | $24.42 | 18,045 |
2016-02-10 | $26.14 | $26.17 | $26.13 | $26.13 | $24.33 | 13,953 |
2016-02-09 | $26.18 | $26.20 | $26.12 | $26.12 | $24.32 | 9,035 |
2016-02-08 | $26.06 | $26.06 | $26.06 | $26.06 | $24.26 | 21 |
2016-02-05 | $26.04 | $26.11 | $26.03 | $26.06 | $24.26 | 7,347 |
2016-02-04 | $25.97 | $26.07 | $25.96 | $26.00 | $24.21 | 15,064 |
2016-02-03 | $25.96 | $26.02 | $25.93 | $25.98 | $24.19 | 18,306 |
2016-02-02 | $25.96 | $25.97 | $25.91 | $25.97 | $24.18 | 4,716 |
2016-02-01 | $25.95 | $25.95 | $25.90 | $25.90 | $24.12 | 6,686 |
2016-01-29 | $25.95 | $25.97 | $25.93 | $25.94 | $24.13 | 6,164 |
2016-01-28 | $25.81 | $25.86 | $25.81 | $25.86 | $24.05 | 1,590 |
2016-01-27 | $25.89 | $25.91 | $25.85 | $25.91 | $24.10 | 1,656 |
2016-01-26 | $25.86 | $25.91 | $25.79 | $25.91 | $24.10 | 5,206 |
2016-01-25 | $25.90 | $25.90 | $25.82 | $25.82 | $24.01 | 13,515 |
2016-01-22 | $25.91 | $25.91 | $25.86 | $25.86 | $24.05 | 7,396 |
2016-01-21 | $25.95 | $25.95 | $25.90 | $25.91 | $24.10 | 4,623 |
2016-01-20 | $25.90 | $25.97 | $25.90 | $25.93 | $24.12 | 8,941 |
2016-01-19 | $25.84 | $25.86 | $25.74 | $25.74 | $23.94 | 4,085 |
2016-01-15 | $25.87 | $25.87 | $25.84 | $25.87 | $24.06 | 9,801 |
2016-01-14 | $25.83 | $25.86 | $25.77 | $25.83 | $24.02 | 1,846 |
2016-01-13 | $25.83 | $25.88 | $25.76 | $25.76 | $23.96 | 49,259 |
2016-01-12 | $25.82 | $25.88 | $25.75 | $25.84 | $24.03 | 12,742 |
2016-01-11 | $25.81 | $25.83 | $25.75 | $25.75 | $23.95 | 1,532 |
2016-01-08 | $25.83 | $25.85 | $25.81 | $25.84 | $24.03 | 11,832 |
2016-01-07 | $25.75 | $25.81 | $25.74 | $25.81 | $24.01 | 10,409 |
2016-01-06 | $25.69 | $25.80 | $25.65 | $25.79 | $23.99 | 29,328 |
2016-01-05 | $25.63 | $25.65 | $25.50 | $25.50 | $23.72 | 20,700 |
2016-01-04 | $25.61 | $25.61 | $25.55 | $25.57 | $23.78 | 4,592 |
2015-12-31 | $25.55 | $25.56 | $25.55 | $25.56 | $23.77 | 1,129 |
2015-12-30 | $25.56 | $25.56 | $25.55 | $25.55 | $23.76 | 1,994 |
2015-12-29 | $25.54 | $25.61 | $25.43 | $25.43 | $23.65 | 39,104 |
2015-12-28 | $25.54 | $25.54 | $25.54 | $25.54 | $23.75 | 85 |
2015-12-24 | $25.54 | $25.54 | $25.54 | $25.54 | $23.75 | 1,802 |
2015-12-23 | $25.42 | $25.55 | $25.42 | $25.54 | $23.74 | 8,265 |
2015-12-22 | $25.53 | $25.54 | $25.42 | $25.42 | $23.63 | 1,393 |
2015-12-21 | $25.51 | $25.54 | $25.51 | $25.54 | $23.74 | 4,578 |
2015-12-18 | $25.48 | $25.53 | $25.48 | $25.50 | $23.71 | 3,102 |
2015-12-17 | $25.49 | $25.51 | $25.46 | $25.46 | $23.67 | 20,980 |
2015-12-16 | $25.49 | $25.51 | $25.41 | $25.51 | $23.72 | 1,993 |
2015-12-15 | $25.55 | $25.55 | $25.55 | $25.55 | $23.75 | 302 |
2015-12-14 | $25.50 | $25.56 | $25.46 | $25.55 | $23.75 | 2,998 |
2015-12-11 | $25.53 | $25.60 | $25.53 | $25.55 | $23.75 | 3,075 |
2015-12-10 | $25.53 | $25.57 | $25.53 | $25.57 | $23.77 | 1,600 |
2015-12-09 | $25.56 | $25.56 | $25.51 | $25.52 | $23.73 | 2,244 |
2015-12-08 | $25.48 | $25.48 | $25.48 | $25.48 | $23.69 | 2 |
2015-12-07 | $25.48 | $25.48 | $25.48 | $25.48 | $23.69 | 243 |
2015-12-04 | $25.48 | $25.48 | $25.45 | $25.45 | $23.66 | 3,607 |
2015-12-03 | $25.48 | $25.49 | $25.43 | $25.49 | $23.70 | 2,026 |
2015-12-02 | $25.48 | $25.55 | $25.48 | $25.49 | $23.70 | 2,633 |
2015-12-01 | $25.53 | $25.55 | $25.46 | $25.46 | $23.67 | 17,569 |
2015-11-30 | $25.48 | $25.49 | $25.48 | $25.48 | $23.66 | 4,500 |
2015-11-27 | $25.53 | $25.53 | $25.53 | $25.53 | $23.71 | 0 |
2015-11-25 | $25.49 | $25.53 | $25.47 | $25.53 | $23.71 | 2,370 |
2015-11-24 | $25.49 | $25.50 | $25.47 | $25.48 | $23.66 | 2,266 |
2015-11-23 | $25.49 | $25.49 | $25.47 | $25.47 | $23.65 | 2,205 |
2015-11-20 | $25.46 | $25.48 | $25.45 | $25.48 | $23.66 | 1,030 |
2015-11-19 | $25.46 | $25.46 | $25.39 | $25.44 | $23.62 | 4,193 |
2015-11-18 | $25.42 | $25.42 | $25.37 | $25.40 | $23.59 | 1,020 |
2015-11-17 | $25.41 | $25.45 | $25.37 | $25.44 | $23.62 | 10,321 |
2015-11-16 | $25.36 | $25.44 | $25.36 | $25.38 | $23.56 | 9,565 |
2015-11-13 | $25.41 | $25.41 | $25.34 | $25.38 | $23.57 | 15,131 |
2015-11-12 | $25.38 | $25.40 | $25.34 | $25.40 | $23.59 | 12,181 |
2015-11-11 | $25.37 | $25.38 | $25.27 | $25.38 | $23.57 | 2,421 |
2015-11-10 | $25.39 | $25.41 | $25.30 | $25.41 | $23.60 | 1,750 |
2015-11-09 | $25.41 | $25.41 | $25.30 | $25.30 | $23.49 | 7,959 |
2015-11-06 | $25.41 | $25.41 | $25.33 | $25.38 | $23.57 | 11,775 |
2015-11-05 | $25.44 | $25.44 | $25.41 | $25.41 | $23.60 | 11,825 |
2015-11-04 | $25.42 | $25.45 | $25.41 | $25.44 | $23.62 | 3,959 |
2015-11-03 | $25.51 | $25.52 | $25.46 | $25.46 | $23.64 | 8,225 |
2015-11-02 | $25.52 | $25.53 | $25.48 | $25.48 | $23.66 | 19,175 |
2015-10-30 | $25.51 | $25.57 | $25.47 | $25.56 | $23.70 | 23,884 |
2015-10-29 | $25.46 | $25.55 | $25.46 | $25.52 | $23.66 | 4,577 |
2015-10-28 | $25.54 | $25.55 | $25.49 | $25.50 | $23.65 | 13,550 |
2015-10-27 | $25.55 | $25.55 | $25.50 | $25.50 | $23.65 | 4,321 |
2015-10-26 | $25.49 | $25.49 | $25.49 | $25.49 | $23.63 | 0 |
2015-10-23 | $25.49 | $25.51 | $25.48 | $25.49 | $23.63 | 22,538 |
2015-10-22 | $25.52 | $25.52 | $25.50 | $25.50 | $23.64 | 1,405 |
2015-10-21 | $25.49 | $25.49 | $25.49 | $25.49 | $23.64 | 0 |
2015-10-20 | $25.50 | $25.52 | $25.49 | $25.49 | $23.64 | 96,104 |
2015-10-19 | $25.51 | $25.51 | $25.50 | $25.50 | $23.65 | 3,753 |
2015-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.65 | 245 |
2015-10-15 | $25.50 | $25.51 | $25.41 | $25.50 | $23.65 | 3,160 |
2015-10-14 | $25.49 | $25.49 | $25.49 | $25.49 | $23.64 | 10,000 |
2015-10-13 | $25.48 | $25.48 | $25.48 | $25.48 | $23.63 | 451 |
2015-10-12 | $25.52 | $25.52 | $25.45 | $25.45 | $23.60 | 5,899 |
2015-10-09 | $25.44 | $25.44 | $25.44 | $25.44 | $23.59 | 1,300 |
2015-10-08 | $25.45 | $25.45 | $25.44 | $25.44 | $23.59 | 2,338 |
2015-10-07 | $25.46 | $25.46 | $25.39 | $25.39 | $23.55 | 9,287 |
2015-10-06 | $25.40 | $25.51 | $25.40 | $25.40 | $23.56 | 17,766 |
2015-10-05 | $25.38 | $25.38 | $25.38 | $25.38 | $23.54 | 0 |
2015-10-02 | $25.40 | $25.46 | $25.38 | $25.38 | $23.54 | 1,555 |
2015-10-01 | $25.39 | $25.43 | $25.39 | $25.42 | $23.58 | 40,353 |
2015-09-30 | $25.39 | $25.39 | $25.37 | $25.39 | $23.49 | 10,804 |
2015-09-29 | $25.35 | $25.35 | $25.34 | $25.34 | $23.44 | 3,150 |
2015-09-28 | $25.30 | $25.30 | $25.28 | $25.28 | $23.39 | 5,140 |
2015-09-25 | $25.29 | $25.29 | $25.29 | $25.29 | $23.40 | 1,500 |
2015-09-24 | $25.29 | $25.29 | $25.29 | $25.29 | $23.40 | 1,004 |
2015-09-23 | $25.25 | $25.27 | $25.17 | $25.23 | $23.34 | 32,300 |
2015-09-22 | $25.20 | $25.22 | $25.20 | $25.22 | $23.33 | 15,270 |
2015-09-21 | $25.17 | $25.17 | $25.17 | $25.17 | $23.29 | 16,065 |
2015-09-18 | $25.10 | $25.14 | $25.10 | $25.14 | $23.26 | 23,400 |
2015-09-17 | $25.08 | $25.11 | $25.06 | $25.07 | $23.19 | 24,500 |
2015-09-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.19 | 1,248 |
2015-09-15 | $25.07 | $25.07 | $24.99 | $25.01 | $23.14 | 15,928 |
2015-09-14 | $25.07 | $25.11 | $25.06 | $25.07 | $23.19 | 29,575 |
2015-09-11 | $25.06 | $25.08 | $25.05 | $25.05 | $23.18 | 2,000 |
2015-09-10 | $25.01 | $25.12 | $25.01 | $25.10 | $23.22 | 33,566 |
2015-09-09 | $25.03 | $25.09 | $24.97 | $25.09 | $23.21 | 2,114 |
2015-09-08 | $25.07 | $25.07 | $25.05 | $25.05 | $23.18 | 1,200 |
2015-09-04 | $25.01 | $25.13 | $25.01 | $25.13 | $23.25 | 9,000 |
iShares iBonds Dec 2021 Term Muni Bond ETF (IBMJ) News Headlines
Recent iShares iBonds Dec 2021 Term Muni Bond ETF (IBMJ) News
Similar Companies to iShares iBonds Dec 2021 Term Muni Bond ETF (IBMJ) 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 | -- | -- | -- |