iShares iBonds Dec 2021 Term Muni Bond ETF (IBMJ) Exchange: NYSE ARCA

Data as of April 25, 2024

$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 April 25, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.