iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) Exchange: NYSE ARCA

Data as of March 28, 2024

$25.91 ($0.02) 0.08%

iShares iBonds Dec 2022 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2022 Term Muni Bond ETF.
Daily Information Data
Date March 28, 2024
Open $25.88
Previous Close $25.91
High $25.91
Low $25.88
Adjusted Open $25.88
Previous Adjusted Close $25.91
Adjusted High $25.91
Adjusted Low $25.88

About iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK)

The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Dec 2022 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 2022. As of October 31, 2019, there were 10,527 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, 2021 and before December 2, 2022. 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, 2022, 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 2022 Term Muni Bond ETF (IBMK)

Date Open High Low Close Adj.Close Volume
2022-12-01 $25.88 $25.91 $25.88 $25.91 $25.91 136,169
2022-11-30 $25.89 $25.90 $25.89 $25.89 $25.89 104,748
2022-11-29 $25.88 $25.92 $25.88 $25.90 $25.90 110,786
2022-11-28 $25.89 $25.91 $25.89 $25.89 $25.89 68,380
2022-11-25 $25.89 $25.90 $25.89 $25.90 $25.90 24,277
2022-11-23 $25.92 $25.92 $25.88 $25.89 $25.89 71,062
2022-11-22 $25.90 $25.90 $25.88 $25.90 $25.90 103,911
2022-11-21 $25.88 $25.91 $25.87 $25.90 $25.90 17,530
2022-11-18 $25.91 $25.92 $25.88 $25.91 $25.91 60,075
2022-11-17 $25.88 $25.91 $25.87 $25.89 $25.89 218,289
2022-11-16 $25.88 $25.92 $25.87 $25.91 $25.91 153,211
2022-11-15 $25.88 $25.91 $25.87 $25.88 $25.88 46,203
2022-11-14 $25.87 $25.90 $25.87 $25.89 $25.89 11,493
2022-11-11 $25.87 $25.89 $25.85 $25.88 $25.88 76,992
2022-11-10 $25.87 $25.90 $25.85 $25.89 $25.89 266,058
2022-11-09 $25.88 $25.88 $25.85 $25.88 $25.88 49,983
2022-11-08 $25.87 $25.88 $25.84 $25.87 $25.87 147,077
2022-11-07 $25.88 $25.88 $25.86 $25.87 $25.87 133,057
2022-11-04 $25.86 $25.87 $25.85 $25.87 $25.87 61,961
2022-11-03 $25.89 $25.89 $25.85 $25.85 $25.85 180,758
2022-11-02 $25.87 $25.92 $25.86 $25.87 $25.87 117,060
2022-11-01 $25.87 $25.90 $25.87 $25.88 $25.88 41,926
2022-10-31 $25.90 $25.90 $25.88 $25.90 $25.86 50,528
2022-10-28 $25.91 $25.93 $25.89 $25.92 $25.88 42,227
2022-10-27 $25.90 $25.92 $25.89 $25.90 $25.86 123,219
2022-10-26 $25.92 $25.92 $25.87 $25.87 $25.83 50,623
2022-10-25 $25.90 $25.92 $25.88 $25.91 $25.88 36,139
2022-10-24 $25.89 $25.91 $25.89 $25.90 $25.86 38,189
2022-10-21 $25.89 $25.92 $25.89 $25.91 $25.87 123,096
2022-10-20 $25.89 $25.92 $25.85 $25.90 $25.86 310,449
2022-10-19 $25.91 $25.91 $25.84 $25.91 $25.87 134,527
2022-10-18 $25.91 $25.91 $25.89 $25.90 $25.86 66,055
2022-10-17 $25.89 $25.91 $25.89 $25.91 $25.87 30,930
2022-10-14 $25.89 $25.90 $25.89 $25.90 $25.90 19,656
2022-10-13 $25.89 $25.90 $25.87 $25.90 $25.90 32,811
2022-10-12 $25.89 $25.89 $25.86 $25.87 $25.87 35,548
2022-10-11 $25.87 $25.88 $25.86 $25.87 $25.87 63,240
2022-10-10 $25.89 $25.89 $25.87 $25.88 $25.88 17,859
2022-10-07 $25.87 $25.89 $25.86 $25.87 $25.87 70,177
2022-10-06 $25.88 $25.89 $25.87 $25.87 $25.87 40,048
2022-10-05 $25.88 $25.88 $25.87 $25.87 $25.87 24,454
2022-10-04 $25.86 $25.89 $25.86 $25.88 $25.88 63,668
2022-10-03 $25.87 $25.89 $25.85 $25.87 $25.87 43,434
2022-09-30 $25.90 $25.92 $25.88 $25.90 $25.90 150,908
2022-09-29 $25.88 $25.89 $25.87 $25.89 $25.89 189,966
2022-09-28 $25.86 $25.89 $25.86 $25.88 $25.88 162,683
2022-09-27 $25.87 $25.89 $25.84 $25.87 $25.87 104,805
2022-09-26 $25.87 $25.90 $25.82 $25.86 $25.86 296,839
2022-09-23 $25.90 $25.91 $25.87 $25.88 $25.88 94,424
2022-09-22 $25.88 $25.90 $25.87 $25.88 $25.88 135,103
2022-09-21 $25.88 $25.89 $25.84 $25.89 $25.89 155,086
2022-09-20 $25.89 $25.89 $25.86 $25.88 $25.88 157,648
2022-09-19 $25.87 $25.88 $25.85 $25.87 $25.87 89,171
2022-09-16 $25.87 $25.88 $25.85 $25.87 $25.87 66,175
2022-09-15 $25.87 $25.88 $25.86 $25.88 $25.88 66,631
2022-09-14 $25.87 $25.88 $25.87 $25.88 $25.88 25,110
2022-09-13 $25.86 $25.88 $25.82 $25.87 $25.87 169,625
2022-09-12 $25.86 $25.89 $25.86 $25.89 $25.89 31,063
2022-09-09 $25.86 $25.89 $25.86 $25.89 $25.89 85,604
2022-09-08 $25.88 $25.89 $25.85 $25.85 $25.85 21,006
2022-09-07 $25.88 $25.89 $25.86 $25.87 $25.87 25,305
2022-09-06 $25.87 $25.89 $25.86 $25.88 $25.88 59,221
2022-09-02 $25.86 $25.88 $25.85 $25.88 $25.88 110,763
2022-09-01 $25.86 $25.88 $25.86 $25.88 $25.88 27,764
2022-08-31 $25.91 $25.91 $25.88 $25.90 $25.87 32,367
2022-08-30 $25.91 $25.91 $25.88 $25.90 $25.87 50,194
2022-08-29 $25.88 $25.91 $25.88 $25.88 $25.85 36,338
2022-08-26 $25.90 $25.91 $25.88 $25.90 $25.87 16,900
2022-08-25 $25.91 $25.91 $25.89 $25.90 $25.87 55,544
2022-08-24 $25.87 $25.90 $25.87 $25.89 $25.86 30,171
2022-08-23 $25.90 $25.90 $25.87 $25.88 $25.85 20,853
2022-08-22 $25.88 $25.90 $25.87 $25.88 $25.85 77,450
2022-08-19 $25.87 $25.90 $25.84 $25.90 $25.87 32,571
2022-08-18 $25.87 $25.90 $25.84 $25.84 $25.81 122,232
2022-08-17 $25.89 $25.89 $25.83 $25.83 $25.80 29,554
2022-08-16 $25.90 $25.90 $25.85 $25.87 $25.84 77,807
2022-08-15 $25.90 $25.91 $25.88 $25.91 $25.88 23,682
2022-08-12 $25.89 $25.91 $25.88 $25.89 $25.86 45,724
2022-08-11 $25.91 $25.91 $25.88 $25.88 $25.85 41,766
2022-08-10 $25.90 $25.91 $25.87 $25.89 $25.86 47,909
2022-08-09 $25.87 $25.90 $25.87 $25.90 $25.87 30,501
2022-08-08 $25.87 $25.90 $25.87 $25.89 $25.86 44,089
2022-08-05 $25.87 $25.89 $25.86 $25.87 $25.84 37,613
2022-08-04 $25.88 $25.90 $25.87 $25.88 $25.85 59,536
2022-08-03 $25.92 $25.92 $25.87 $25.90 $25.87 28,441
2022-08-02 $25.90 $25.91 $25.88 $25.89 $25.86 75,200
2022-08-01 $25.91 $25.92 $25.87 $25.91 $25.88 87,289
2022-07-29 $25.90 $25.94 $25.89 $25.93 $25.88 350,654
2022-07-28 $25.89 $25.92 $25.89 $25.92 $25.87 133,936
2022-07-27 $25.90 $25.91 $25.89 $25.90 $25.85 83,990
2022-07-26 $25.90 $25.92 $25.89 $25.91 $25.86 61,299
2022-07-25 $25.90 $25.93 $25.90 $25.90 $25.85 94,591
2022-07-22 $25.91 $25.93 $25.90 $25.90 $25.85 46,965
2022-07-21 $25.91 $25.93 $25.89 $25.91 $25.86 58,886
2022-07-20 $25.90 $25.92 $25.88 $25.90 $25.85 103,093
2022-07-19 $25.89 $25.92 $25.87 $25.88 $25.83 164,693
2022-07-18 $25.89 $25.92 $25.89 $25.90 $25.86 24,224
2022-07-15 $25.91 $25.93 $25.89 $25.92 $25.87 43,463
2022-07-14 $25.90 $25.91 $25.89 $25.90 $25.85 58,730
2022-07-13 $25.89 $25.92 $25.88 $25.91 $25.86 42,522
2022-07-12 $25.92 $25.92 $25.90 $25.91 $25.86 55,229
2022-07-11 $25.89 $25.91 $25.89 $25.91 $25.86 39,783
2022-07-08 $25.92 $25.92 $25.90 $25.91 $25.86 21,445
2022-07-07 $25.88 $25.91 $25.88 $25.90 $25.85 149,003
2022-07-06 $25.88 $25.91 $25.88 $25.90 $25.85 39,731
2022-07-05 $25.91 $25.91 $25.88 $25.91 $25.86 38,965
2022-07-01 $25.93 $25.93 $25.87 $25.89 $25.84 24,406
2022-06-30 $25.91 $25.93 $25.91 $25.91 $25.84 40,396
2022-06-29 $25.89 $25.90 $25.89 $25.90 $25.83 29,194
2022-06-28 $25.92 $25.92 $25.89 $25.90 $25.82 94,407
2022-06-27 $25.92 $25.93 $25.91 $25.93 $25.85 90,888
2022-06-24 $25.92 $25.95 $25.92 $25.92 $25.84 179,484
2022-06-23 $25.93 $25.93 $25.90 $25.92 $25.85 30,160
2022-06-22 $25.93 $25.93 $25.90 $25.90 $25.83 26,106
2022-06-21 $25.93 $25.93 $25.89 $25.91 $25.84 28,739
2022-06-17 $25.91 $25.92 $25.89 $25.92 $25.84 54,005
2022-06-16 $25.88 $25.92 $25.87 $25.91 $25.84 130,031
2022-06-15 $25.92 $25.92 $25.90 $25.90 $25.83 84,910
2022-06-14 $25.92 $25.92 $25.88 $25.91 $25.83 135,773
2022-06-13 $25.92 $25.92 $25.85 $25.88 $25.81 121,701
2022-06-10 $25.93 $25.94 $25.91 $25.92 $25.85 31,085
2022-06-09 $25.92 $25.95 $25.89 $25.93 $25.86 67,836
2022-06-08 $25.93 $25.93 $25.90 $25.93 $25.86 100,689
2022-06-07 $25.90 $25.93 $25.89 $25.93 $25.85 78,595
2022-06-06 $25.94 $25.94 $25.91 $25.93 $25.85 56,268
2022-06-03 $25.94 $25.94 $25.90 $25.92 $25.84 35,284
2022-06-02 $25.95 $25.95 $25.91 $25.94 $25.86 34,575
2022-06-01 $25.94 $25.94 $25.92 $25.92 $25.85 62,921
2022-05-31 $25.90 $25.94 $25.90 $25.93 $25.84 796,878
2022-05-27 $25.91 $25.94 $25.91 $25.93 $25.84 45,787
2022-05-26 $25.96 $25.96 $25.93 $25.96 $25.86 107,384
2022-05-25 $25.97 $25.97 $25.94 $25.94 $25.85 20,493
2022-05-24 $25.92 $25.95 $25.91 $25.93 $25.84 66,253
2022-05-23 $25.93 $25.94 $25.90 $25.92 $25.82 50,502
2022-05-20 $25.94 $25.94 $25.89 $25.92 $25.83 132,085
2022-05-19 $25.87 $25.92 $25.87 $25.90 $25.81 87,547
2022-05-18 $25.93 $25.93 $25.90 $25.91 $25.82 82,382
2022-05-17 $25.93 $25.93 $25.90 $25.92 $25.82 40,410
2022-05-16 $25.93 $25.93 $25.90 $25.90 $25.81 146,164
2022-05-13 $25.90 $25.91 $25.88 $25.89 $25.80 42,462
2022-05-12 $25.88 $25.91 $25.88 $25.90 $25.81 146,645
2022-05-11 $25.91 $25.91 $25.88 $25.89 $25.80 105,307
2022-05-10 $25.92 $25.92 $25.88 $25.90 $25.81 283,625
2022-05-09 $25.89 $25.91 $25.88 $25.88 $25.79 98,142
2022-05-06 $25.89 $25.91 $25.88 $25.90 $25.81 64,860
2022-05-05 $25.88 $25.90 $25.88 $25.89 $25.80 128,517
2022-05-04 $25.88 $25.91 $25.88 $25.90 $25.80 52,389
2022-05-03 $25.88 $25.92 $25.88 $25.88 $25.79 174,572
2022-05-02 $25.87 $25.91 $25.86 $25.90 $25.81 80,712
2022-04-29 $25.93 $25.93 $25.89 $25.91 $25.79 77,982
2022-04-28 $25.92 $25.93 $25.91 $25.93 $25.81 55,042
2022-04-27 $25.93 $25.93 $25.90 $25.90 $25.78 79,840
2022-04-26 $25.89 $25.93 $25.89 $25.93 $25.81 146,769
2022-04-25 $25.91 $25.92 $25.89 $25.91 $25.79 89,102
2022-04-22 $25.89 $25.91 $25.89 $25.90 $25.78 38,593
2022-04-21 $25.93 $25.93 $25.89 $25.90 $25.78 43,991
2022-04-20 $25.90 $25.91 $25.89 $25.91 $25.79 142,693
2022-04-19 $25.90 $25.92 $25.88 $25.91 $25.79 110,486
2022-04-18 $25.89 $25.92 $25.89 $25.92 $25.80 131,620
2022-04-14 $25.89 $25.91 $25.87 $25.88 $25.76 67,813
2022-04-13 $25.90 $25.92 $25.88 $25.91 $25.79 127,425
2022-04-12 $25.92 $25.92 $25.85 $25.89 $25.77 126,979
2022-04-11 $25.91 $25.91 $25.89 $25.91 $25.79 18,507
2022-04-08 $25.90 $25.91 $25.89 $25.90 $25.78 32,537
2022-04-07 $25.94 $25.94 $25.89 $25.92 $25.80 61,883
2022-04-06 $25.92 $25.93 $25.90 $25.91 $25.79 79,528
2022-04-05 $25.93 $25.93 $25.90 $25.91 $25.79 93,424
2022-04-04 $25.87 $25.90 $25.87 $25.88 $25.76 35,945
2022-04-01 $25.90 $25.94 $25.89 $25.94 $25.82 111,354
2022-03-31 $25.93 $25.94 $25.91 $25.92 $25.78 43,963
2022-03-30 $25.92 $25.94 $25.91 $25.92 $25.78 57,583
2022-03-29 $25.95 $25.95 $25.91 $25.92 $25.78 31,246
2022-03-28 $25.89 $25.92 $25.89 $25.91 $25.77 131,142
2022-03-25 $25.91 $25.94 $25.87 $25.89 $25.75 224,701
2022-03-24 $25.95 $25.95 $25.92 $25.94 $25.80 90,706
2022-03-23 $25.96 $25.96 $25.92 $25.95 $25.81 57,990
2022-03-22 $25.95 $25.96 $25.91 $25.91 $25.77 136,005
2022-03-21 $25.93 $25.97 $25.93 $25.96 $25.82 73,695
2022-03-18 $25.91 $25.97 $25.91 $25.96 $25.82 45,669
2022-03-17 $25.91 $25.95 $25.91 $25.93 $25.79 52,016
2022-03-16 $25.92 $25.95 $25.92 $25.94 $25.80 33,065
2022-03-15 $25.95 $25.97 $25.93 $25.97 $25.83 23,221
2022-03-14 $25.91 $25.98 $25.91 $25.92 $25.78 36,090
2022-03-11 $25.96 $25.97 $25.92 $25.92 $25.78 230,195
2022-03-10 $25.94 $25.97 $25.94 $25.96 $25.82 50,470
2022-03-09 $25.96 $25.96 $25.91 $25.92 $25.78 63,680
2022-03-08 $25.94 $25.97 $25.94 $25.94 $25.80 26,170
2022-03-07 $25.94 $25.96 $25.93 $25.96 $25.82 26,358
2022-03-04 $25.94 $25.97 $25.94 $25.96 $25.82 30,271
2022-03-03 $25.97 $25.97 $25.94 $25.96 $25.82 64,275
2022-03-02 $25.97 $25.97 $25.94 $25.97 $25.83 42,216
2022-03-01 $25.94 $25.97 $25.94 $25.94 $25.80 28,098
2022-02-28 $26.00 $26.00 $25.97 $25.99 $25.82 26,715
2022-02-25 $25.98 $26.00 $25.96 $25.98 $25.82 86,981
2022-02-24 $25.97 $26.00 $25.96 $25.98 $25.81 66,473
2022-02-23 $25.99 $26.00 $25.96 $25.99 $25.82 46,586
2022-02-22 $25.95 $26.00 $25.95 $25.99 $25.82 213,762
2022-02-18 $25.99 $26.01 $25.97 $25.98 $25.81 43,873
2022-02-17 $25.95 $25.99 $25.94 $25.97 $25.80 105,148
2022-02-16 $25.96 $26.00 $25.95 $25.97 $25.80 53,112
2022-02-15 $25.96 $26.02 $25.95 $25.95 $25.78 110,729
2022-02-14 $25.95 $26.00 $25.95 $25.99 $25.82 38,394
2022-02-11 $25.96 $25.99 $25.94 $25.97 $25.80 51,345
2022-02-10 $25.96 $26.00 $25.95 $25.96 $25.79 51,769
2022-02-09 $25.99 $26.00 $25.96 $25.98 $25.81 37,197
2022-02-08 $26.01 $26.02 $25.95 $25.99 $25.82 47,810
2022-02-07 $25.96 $26.01 $25.96 $26.00 $25.83 34,015
2022-02-04 $25.96 $26.01 $25.96 $26.01 $25.84 21,185
2022-02-03 $26.00 $26.02 $25.97 $25.99 $25.82 18,564
2022-02-02 $26.01 $26.02 $25.98 $26.02 $25.85 45,508
2022-02-01 $26.01 $26.02 $25.97 $25.98 $25.81 15,331
2022-01-31 $26.01 $26.03 $25.98 $26.01 $25.81 22,510
2022-01-28 $26.00 $26.02 $25.97 $26.01 $25.82 38,168
2022-01-27 $26.03 $26.03 $25.98 $25.98 $25.79 50,990
2022-01-26 $26.01 $26.03 $26.00 $26.03 $25.84 33,941
2022-01-25 $26.01 $26.05 $26.00 $26.03 $25.84 123,116
2022-01-24 $26.04 $26.04 $25.98 $26.01 $25.82 148,235
2022-01-21 $26.06 $26.06 $26.01 $26.02 $25.82 15,174
2022-01-20 $26.02 $26.05 $25.98 $26.02 $25.83 208,270
2022-01-19 $26.02 $26.05 $26.02 $26.04 $25.85 20,345
2022-01-18 $26.02 $26.04 $26.02 $26.04 $25.84 11,851
2022-01-14 $26.05 $26.05 $26.02 $26.03 $25.84 14,479
2022-01-13 $26.04 $26.05 $26.02 $26.05 $25.86 20,619
2022-01-12 $26.03 $26.04 $26.01 $26.04 $25.85 22,347
2022-01-11 $26.01 $26.03 $26.01 $26.01 $25.82 78,545
2022-01-10 $26.03 $26.05 $26.01 $26.01 $25.82 36,648
2022-01-07 $26.01 $26.06 $26.01 $26.05 $25.86 41,073
2022-01-06 $26.06 $26.07 $26.01 $26.01 $25.82 105,682
2022-01-05 $26.04 $26.07 $26.04 $26.06 $25.87 55,648
2022-01-04 $26.05 $26.07 $26.04 $26.07 $25.88 54,194
2022-01-03 $26.09 $26.09 $26.04 $26.05 $25.86 36,481
2021-12-31 $26.08 $26.09 $26.05 $26.06 $25.87 52,139
2021-12-30 $26.04 $26.09 $26.04 $26.08 $25.89 45,902
2021-12-29 $26.04 $26.08 $26.04 $26.04 $25.85 23,566
2021-12-28 $26.10 $26.10 $26.05 $26.05 $25.86 66,046
2021-12-27 $26.05 $26.07 $26.05 $26.06 $25.87 24,205
2021-12-23 $26.10 $26.10 $26.04 $26.05 $25.86 21,264
2021-12-22 $26.09 $26.09 $26.05 $26.05 $25.86 57,400
2021-12-21 $26.07 $26.07 $26.03 $26.06 $25.87 40,489
2021-12-20 $26.04 $26.07 $26.03 $26.07 $25.88 60,848
2021-12-17 $26.05 $26.07 $26.03 $26.07 $25.88 61,665
2021-12-16 $26.07 $26.08 $26.04 $26.04 $25.85 177,961
2021-12-15 $26.07 $26.11 $26.07 $26.11 $25.89 58,730
2021-12-14 $26.07 $26.11 $26.07 $26.08 $25.86 33,831
2021-12-13 $26.07 $26.11 $26.07 $26.10 $25.88 87,495
2021-12-10 $26.12 $26.12 $26.09 $26.10 $25.88 68,761
2021-12-09 $26.06 $26.11 $26.06 $26.10 $25.88 180,032
2021-12-08 $26.10 $26.11 $26.08 $26.10 $25.87 56,112
2021-12-07 $26.08 $26.13 $26.07 $26.10 $25.88 149,663
2021-12-06 $26.07 $26.09 $26.06 $26.06 $25.84 37,368
2021-12-03 $26.05 $26.08 $26.05 $26.07 $25.85 12,427
2021-12-02 $26.09 $26.09 $26.07 $26.09 $25.86 26,882
2021-12-01 $26.07 $26.09 $26.05 $26.06 $25.84 40,464
2021-11-30 $26.09 $26.12 $26.09 $26.10 $25.85 57,617
2021-11-29 $26.11 $26.11 $26.09 $26.09 $25.84 15,210
2021-11-26 $26.09 $26.12 $26.09 $26.09 $25.84 28,198
2021-11-24 $26.15 $26.15 $26.09 $26.11 $25.85 45,056
2021-11-23 $26.13 $26.13 $26.09 $26.11 $25.86 33,984
2021-11-22 $26.11 $26.14 $26.09 $26.11 $25.85 21,041
2021-11-19 $26.15 $26.15 $26.10 $26.10 $25.85 75,423
2021-11-18 $26.09 $26.12 $26.09 $26.10 $25.85 37,463
2021-11-17 $26.10 $26.12 $26.09 $26.11 $25.85 19,224
2021-11-16 $26.08 $26.12 $26.08 $26.09 $25.84 32,244
2021-11-15 $26.10 $26.12 $26.09 $26.10 $25.85 34,502
2021-11-12 $26.12 $26.13 $26.10 $26.12 $25.86 21,352
2021-11-11 $26.12 $26.13 $26.10 $26.12 $25.87 7,446
2021-11-10 $26.13 $26.14 $26.10 $26.12 $25.86 32,852
2021-11-09 $26.11 $26.14 $26.11 $26.14 $25.89 38,186
2021-11-08 $26.14 $26.14 $26.09 $26.12 $25.87 18,545
2021-11-05 $26.15 $26.15 $26.12 $26.13 $25.87 46,303
2021-11-04 $26.14 $26.14 $26.11 $26.13 $25.87 10,793
2021-11-03 $26.14 $26.14 $26.10 $26.12 $25.87 48,005
2021-11-02 $26.12 $26.13 $26.10 $26.13 $25.88 50,813
2021-11-01 $26.12 $26.14 $26.10 $26.13 $25.88 48,060
2021-10-29 $26.15 $26.15 $26.12 $26.15 $25.87 7,556
2021-10-28 $26.16 $26.16 $26.12 $26.15 $25.87 18,977
2021-10-27 $26.13 $26.14 $26.11 $26.12 $25.84 22,277
2021-10-26 $26.15 $26.15 $26.12 $26.12 $25.84 21,580
2021-10-25 $26.16 $26.16 $26.12 $26.12 $25.84 29,743
2021-10-22 $26.12 $26.15 $26.12 $26.15 $25.87 21,142
2021-10-21 $26.15 $26.15 $26.12 $26.13 $25.85 116,677
2021-10-20 $26.16 $26.16 $26.14 $26.15 $25.87 12,583
2021-10-19 $26.17 $26.17 $26.14 $26.15 $25.87 7,340
2021-10-18 $26.17 $26.18 $26.14 $26.14 $25.86 79,016
2021-10-15 $26.13 $26.16 $26.13 $26.15 $25.87 6,813
2021-10-14 $26.18 $26.18 $26.12 $26.17 $25.89 42,763
2021-10-13 $26.13 $26.17 $26.13 $26.15 $25.87 22,660
2021-10-12 $26.14 $26.17 $26.13 $26.15 $25.87 20,284
2021-10-11 $26.16 $26.16 $26.14 $26.14 $25.86 6,259
2021-10-08 $26.15 $26.16 $26.13 $26.15 $25.87 20,195
2021-10-07 $26.16 $26.16 $26.11 $26.16 $25.88 24,430
2021-10-06 $26.13 $26.16 $26.12 $26.13 $25.85 132,536
2021-10-05 $26.14 $26.17 $26.14 $26.16 $25.88 13,382
2021-10-04 $26.12 $26.17 $26.12 $26.15 $25.87 77,922
2021-10-01 $26.12 $26.15 $26.11 $26.13 $25.85 18,006
2021-09-30 $26.18 $26.19 $26.15 $26.18 $25.87 38,700
2021-09-29 $26.18 $26.18 $26.15 $26.17 $25.86 12,613
2021-09-28 $26.16 $26.18 $26.14 $26.16 $25.85 75,100
2021-09-27 $26.16 $26.18 $26.16 $26.16 $25.85 58,179
2021-09-24 $26.19 $26.20 $26.17 $26.19 $25.88 38,560
2021-09-23 $26.20 $26.20 $26.16 $26.16 $25.85 16,350
2021-09-22 $26.18 $26.20 $26.16 $26.19 $25.88 14,189
2021-09-21 $26.20 $26.20 $26.16 $26.18 $25.87 28,504
2021-09-20 $26.20 $26.21 $26.16 $26.18 $25.87 23,399
2021-09-17 $26.19 $26.21 $26.17 $26.17 $25.86 22,251
2021-09-16 $26.16 $26.21 $26.16 $26.16 $25.85 15,938
2021-09-15 $26.17 $26.20 $26.17 $26.17 $25.87 39,840
2021-09-14 $26.16 $26.21 $26.16 $26.16 $25.85 30,164
2021-09-13 $26.16 $26.20 $26.16 $26.16 $25.85 41,262
2021-09-10 $26.16 $26.21 $26.15 $26.18 $25.88 32,410
2021-09-09 $26.19 $26.20 $26.17 $26.18 $25.88 20,564
2021-09-08 $26.20 $26.20 $26.16 $26.18 $25.88 24,892
2021-09-07 $26.15 $26.18 $26.14 $26.15 $25.84 28,083
2021-09-03 $26.15 $26.20 $26.15 $26.16 $25.85 31,452
2021-09-02 $26.18 $26.20 $26.17 $26.19 $25.88 121,710
2021-09-01 $26.16 $26.22 $26.16 $26.20 $25.89 27,738
2021-08-31 $26.20 $26.23 $26.20 $26.22 $25.88 13,068
2021-08-30 $26.19 $26.23 $26.18 $26.22 $25.88 52,460
2021-08-27 $26.18 $26.22 $26.18 $26.19 $25.86 48,596
2021-08-26 $26.20 $26.22 $26.20 $26.22 $25.88 15,794
2021-08-25 $26.23 $26.24 $26.22 $26.23 $25.90 10,148
2021-08-24 $26.24 $26.24 $26.22 $26.23 $25.89 29,328
2021-08-23 $26.25 $26.25 $26.20 $26.23 $25.90 24,364
2021-08-20 $26.19 $26.24 $26.19 $26.22 $25.89 44,823
2021-08-19 $26.23 $26.24 $26.19 $26.20 $25.86 28,824
2021-08-18 $26.20 $26.24 $26.20 $26.22 $25.89 24,373
2021-08-17 $26.23 $26.23 $26.19 $26.21 $25.88 15,997
2021-08-16 $26.21 $26.23 $26.19 $26.21 $25.87 38,402
2021-08-13 $26.23 $26.23 $26.19 $26.21 $25.88 14,680
2021-08-12 $26.20 $26.24 $26.20 $26.22 $25.88 42,059
2021-08-11 $26.20 $26.23 $26.20 $26.22 $25.88 14,504
2021-08-10 $26.24 $26.24 $26.21 $26.22 $25.89 61,148
2021-08-09 $26.22 $26.24 $26.22 $26.22 $25.89 6,444
2021-08-06 $26.21 $26.24 $26.20 $26.22 $25.89 15,311
2021-08-05 $26.26 $26.26 $26.23 $26.23 $25.89 12,649
2021-08-04 $26.21 $26.25 $26.21 $26.25 $25.92 33,505
2021-08-03 $26.20 $26.25 $26.19 $26.21 $25.88 109,540
2021-08-02 $26.21 $26.24 $26.19 $26.23 $25.89 52,994
2021-07-30 $26.28 $26.28 $26.24 $26.26 $25.90 23,073
2021-07-29 $26.28 $26.28 $26.25 $26.25 $25.89 18,404
2021-07-28 $26.28 $26.28 $26.26 $26.27 $25.91 24,725
2021-07-27 $26.29 $26.29 $26.26 $26.27 $25.91 6,816
2021-07-26 $26.25 $26.29 $26.23 $26.27 $25.92 100,518
2021-07-23 $26.27 $26.27 $26.23 $26.25 $25.89 12,741
2021-07-22 $26.28 $26.28 $26.23 $26.28 $25.92 43,014
2021-07-21 $26.28 $26.28 $26.26 $26.27 $25.91 16,214
2021-07-20 $26.25 $26.28 $26.22 $26.28 $25.92 216,443
2021-07-19 $26.27 $26.27 $26.21 $26.22 $25.87 26,604
2021-07-16 $26.26 $26.27 $26.20 $26.24 $25.88 30,810
2021-07-15 $26.22 $26.24 $26.21 $26.22 $25.86 25,786
2021-07-14 $26.21 $26.24 $26.21 $26.23 $25.87 22,845
2021-07-13 $26.21 $26.26 $26.20 $26.21 $25.85 22,445
2021-07-12 $26.21 $26.27 $26.21 $26.24 $25.88 11,954
2021-07-09 $26.21 $26.27 $26.20 $26.26 $25.90 28,002
2021-07-08 $26.27 $26.27 $26.23 $26.26 $25.90 37,222
2021-07-07 $26.27 $26.27 $26.21 $26.26 $25.90 25,780
2021-07-06 $26.21 $26.27 $26.20 $26.27 $25.91 32,886
2021-07-02 $26.21 $26.27 $26.19 $26.22 $25.86 71,389
2021-07-01 $26.22 $26.27 $26.21 $26.23 $25.88 45,726
2021-06-30 $26.28 $26.29 $26.23 $26.26 $25.88 29,241
2021-06-29 $26.26 $26.29 $26.24 $26.27 $25.88 56,347
2021-06-28 $26.26 $26.27 $26.22 $26.25 $25.87 15,642
2021-06-25 $26.23 $26.25 $26.22 $26.23 $25.85 6,668
2021-06-24 $26.26 $26.26 $26.24 $26.25 $25.87 9,632
2021-06-23 $26.24 $26.27 $26.23 $26.26 $25.88 15,290
2021-06-22 $26.23 $26.27 $26.22 $26.22 $25.84 32,097
2021-06-21 $26.22 $26.27 $26.22 $26.25 $25.86 22,836
2021-06-18 $26.27 $26.27 $26.22 $26.22 $25.84 26,835
2021-06-17 $26.28 $26.28 $26.25 $26.26 $25.88 7,850
2021-06-16 $26.25 $26.28 $26.25 $26.27 $25.88 11,119
2021-06-15 $26.27 $26.28 $26.25 $26.28 $25.89 18,348
2021-06-14 $26.25 $26.30 $26.25 $26.26 $25.88 25,531
2021-06-11 $26.30 $26.30 $26.26 $26.30 $25.92 33,865
2021-06-10 $26.25 $26.28 $26.25 $26.27 $25.89 24,483
2021-06-09 $26.26 $26.30 $26.26 $26.28 $25.90 29,268
2021-06-08 $26.30 $26.30 $26.27 $26.27 $25.89 10,949
2021-06-07 $26.29 $26.29 $26.27 $26.29 $25.90 17,553
2021-06-04 $26.28 $26.29 $26.26 $26.28 $25.90 39,240
2021-06-03 $26.28 $26.29 $26.26 $26.28 $25.90 21,683
2021-06-02 $26.27 $26.29 $26.25 $26.27 $25.89 37,122
2021-06-01 $26.25 $26.29 $26.25 $26.29 $25.91 19,891
2021-05-28 $26.28 $26.30 $26.27 $26.30 $25.89 46,305
2021-05-27 $26.28 $26.30 $26.28 $26.29 $25.88 21,810
2021-05-26 $26.28 $26.30 $26.28 $26.30 $25.89 6,941
2021-05-25 $26.29 $26.30 $26.28 $26.30 $25.89 32,269
2021-05-24 $26.26 $26.29 $26.26 $26.29 $25.88 24,877
2021-05-21 $26.30 $26.30 $26.26 $26.29 $25.88 25,079
2021-05-20 $26.29 $26.30 $26.27 $26.30 $25.89 13,637
2021-05-19 $26.30 $26.30 $26.26 $26.30 $25.89 52,771
2021-05-18 $26.29 $26.30 $26.27 $26.30 $25.89 28,520
2021-05-17 $26.30 $26.30 $26.27 $26.29 $25.88 16,902
2021-05-14 $26.29 $26.30 $26.26 $26.30 $25.89 23,342
2021-05-13 $26.29 $26.30 $26.25 $26.30 $25.89 51,999
2021-05-12 $26.29 $26.30 $26.28 $26.30 $25.89 32,924
2021-05-11 $26.28 $26.30 $26.25 $26.30 $25.89 30,146
2021-05-10 $26.30 $26.30 $26.27 $26.29 $25.88 35,189
2021-05-07 $26.30 $26.30 $26.29 $26.30 $25.89 14,133
2021-05-06 $26.27 $26.31 $26.27 $26.30 $25.89 43,342
2021-05-05 $26.29 $26.30 $26.29 $26.30 $25.89 5,393
2021-05-04 $26.29 $26.30 $26.28 $26.29 $25.88 41,588
2021-05-03 $26.30 $26.30 $26.28 $26.28 $25.87 29,143
2021-04-30 $26.31 $26.32 $26.29 $26.32 $25.89 17,982
2021-04-29 $26.30 $26.32 $26.28 $26.30 $25.87 105,392
2021-04-28 $26.31 $26.33 $26.31 $26.33 $25.90 27,349
2021-04-27 $26.33 $26.34 $26.29 $26.33 $25.90 72,833
2021-04-26 $26.32 $26.34 $26.31 $26.33 $25.90 56,982
2021-04-23 $26.33 $26.35 $26.32 $26.33 $25.90 38,888
2021-04-22 $26.34 $26.35 $26.31 $26.33 $25.89 45,450
2021-04-21 $26.33 $26.35 $26.31 $26.34 $25.91 17,582
2021-04-20 $26.31 $26.35 $26.29 $26.34 $25.90 147,507
2021-04-19 $26.34 $26.35 $26.31 $26.31 $25.88 43,626
2021-04-16 $26.35 $26.36 $26.32 $26.33 $25.90 36,752
2021-04-15 $26.34 $26.36 $26.33 $26.33 $25.90 21,398
2021-04-14 $26.32 $26.35 $26.32 $26.35 $25.92 38,442
2021-04-13 $26.33 $26.35 $26.32 $26.35 $25.92 35,015
2021-04-12 $26.33 $26.35 $26.31 $26.32 $25.89 24,839
2021-04-09 $26.35 $26.35 $26.31 $26.35 $25.92 18,218
2021-04-08 $26.35 $26.36 $26.31 $26.33 $25.90 57,779
2021-04-07 $26.34 $26.35 $26.33 $26.34 $25.91 31,767
2021-04-06 $26.34 $26.34 $26.31 $26.31 $25.88 51,766
2021-04-05 $26.34 $26.34 $26.31 $26.32 $25.89 29,597
2021-04-01 $26.29 $26.33 $26.28 $26.32 $25.89 32,329
2021-03-31 $26.32 $26.36 $26.32 $26.34 $25.88 28,554
2021-03-30 $26.34 $26.36 $26.32 $26.32 $25.87 7,368
2021-03-29 $26.34 $26.34 $26.31 $26.32 $25.86 34,524
2021-03-26 $26.31 $26.35 $26.30 $26.34 $25.88 18,610
2021-03-25 $26.37 $26.37 $26.34 $26.36 $25.90 21,777
2021-03-24 $26.31 $26.37 $26.31 $26.36 $25.90 44,001
2021-03-23 $26.31 $26.36 $26.31 $26.36 $25.90 113,161
2021-03-22 $26.30 $26.32 $26.28 $26.30 $25.84 53,500
2021-03-19 $26.29 $26.32 $26.29 $26.31 $25.85 12,165
2021-03-18 $26.35 $26.35 $26.30 $26.31 $25.85 22,650
2021-03-17 $26.35 $26.36 $26.33 $26.35 $25.89 28,965
2021-03-16 $26.36 $26.36 $26.32 $26.32 $25.86 21,374
2021-03-15 $26.35 $26.37 $26.34 $26.37 $25.91 41,419
2021-03-12 $26.35 $26.36 $26.33 $26.35 $25.89 30,868
2021-03-11 $26.33 $26.37 $26.32 $26.37 $25.91 24,309
2021-03-10 $26.34 $26.36 $26.32 $26.34 $25.88 29,500
2021-03-09 $26.34 $26.36 $26.32 $26.34 $25.88 5,676
2021-03-08 $26.35 $26.36 $26.30 $26.32 $25.86 54,384
2021-03-05 $26.32 $26.35 $26.31 $26.33 $25.87 52,944
2021-03-04 $26.36 $26.36 $26.33 $26.34 $25.89 23,007
2021-03-03 $26.34 $26.36 $26.30 $26.36 $25.90 33,934
2021-03-02 $26.29 $26.35 $26.29 $26.34 $25.88 42,646
2021-03-01 $26.31 $26.33 $26.29 $26.31 $25.85 7,725
2021-02-26 $26.33 $26.36 $26.33 $26.34 $25.85 30,390
2021-02-25 $26.37 $26.37 $26.33 $26.35 $25.86 41,260
2021-02-24 $26.36 $26.36 $26.33 $26.35 $25.86 53,292
2021-02-23 $26.35 $26.36 $26.33 $26.35 $25.86 32,901
2021-02-22 $26.36 $26.37 $26.35 $26.36 $25.87 16,010
2021-02-19 $26.38 $26.38 $26.35 $26.36 $25.87 23,827
2021-02-18 $26.36 $26.39 $26.36 $26.37 $25.88 28,976
2021-02-17 $26.37 $26.38 $26.35 $26.37 $25.88 13,839
2021-02-16 $26.38 $26.38 $26.35 $26.37 $25.88 26,334
2021-02-12 $26.38 $26.38 $26.36 $26.38 $25.89 127,293
2021-02-11 $26.39 $26.40 $26.37 $26.38 $25.89 39,235
2021-02-10 $26.39 $26.39 $26.38 $26.39 $25.90 14,290
2021-02-09 $26.39 $26.39 $26.37 $26.38 $25.89 20,963
2021-02-08 $26.39 $26.40 $26.37 $26.38 $25.89 23,336
2021-02-05 $26.39 $26.40 $26.37 $26.39 $25.90 36,905
2021-02-04 $26.39 $26.40 $26.36 $26.40 $25.91 45,693
2021-02-03 $26.39 $26.39 $26.35 $26.38 $25.90 24,644
2021-02-02 $26.38 $26.39 $26.35 $26.39 $25.90 16,807
2021-02-01 $26.37 $26.39 $26.35 $26.37 $25.88 17,579
2021-01-29 $26.40 $26.41 $26.37 $26.39 $25.88 47,539
2021-01-28 $26.39 $26.41 $26.37 $26.37 $25.86 18,782
2021-01-27 $26.37 $26.42 $26.36 $26.39 $25.87 67,592
2021-01-26 $26.41 $26.43 $26.39 $26.42 $25.90 47,408
2021-01-25 $26.37 $26.40 $26.37 $26.39 $25.88 59,923
2021-01-22 $26.37 $26.41 $26.37 $26.39 $25.88 21,965
2021-01-21 $26.40 $26.42 $26.36 $26.39 $25.88 86,926
2021-01-20 $26.38 $26.39 $26.36 $26.36 $25.85 31,610
2021-01-19 $26.36 $26.39 $26.34 $26.37 $25.86 211,756
2021-01-15 $26.35 $26.39 $26.33 $26.37 $25.86 37,047
2021-01-14 $26.35 $26.39 $26.33 $26.38 $25.87 79,092
2021-01-13 $26.38 $26.39 $26.32 $26.39 $25.87 159,961
2021-01-12 $26.34 $26.37 $26.34 $26.37 $25.86 28,976
2021-01-11 $26.37 $26.39 $26.35 $26.37 $25.85 30,979
2021-01-08 $26.40 $26.40 $26.35 $26.37 $25.86 61,448
2021-01-07 $26.38 $26.40 $26.35 $26.39 $25.88 263,197
2021-01-06 $26.37 $26.41 $26.35 $26.37 $25.86 51,597
2021-01-05 $26.39 $26.40 $26.33 $26.33 $25.82 34,589
2021-01-04 $26.37 $26.39 $26.35 $26.35 $25.84 52,381
2020-12-31 $26.38 $26.39 $26.36 $26.36 $25.85 29,234
2020-12-30 $26.39 $26.39 $26.37 $26.39 $25.88 59,778
2020-12-29 $26.40 $26.40 $26.36 $26.39 $25.87 36,888
2020-12-28 $26.39 $26.39 $26.37 $26.38 $25.86 38,889
2020-12-24 $26.39 $26.39 $26.35 $26.38 $25.86 27,208
2020-12-23 $26.39 $26.40 $26.36 $26.40 $25.89 31,897
2020-12-22 $26.39 $26.46 $26.35 $26.39 $25.88 76,085
2020-12-21 $26.35 $26.39 $26.34 $26.37 $25.86 13,029
2020-12-18 $26.34 $26.39 $26.34 $26.38 $25.86 46,068
2020-12-17 $26.37 $26.39 $26.35 $26.37 $25.86 55,775
2020-12-16 $26.37 $26.41 $26.37 $26.39 $25.85 37,017
2020-12-15 $26.41 $26.42 $26.37 $26.37 $25.83 18,577
2020-12-14 $26.41 $26.42 $26.35 $26.38 $25.84 34,047
2020-12-11 $26.41 $26.41 $26.32 $26.37 $25.82 92,474
2020-12-10 $26.37 $26.41 $26.36 $26.40 $25.85 6,553
2020-12-09 $26.37 $26.40 $26.37 $26.40 $25.86 13,335
2020-12-08 $26.36 $26.39 $26.35 $26.39 $25.85 114,939
2020-12-07 $26.40 $26.41 $26.36 $26.39 $25.85 38,875
2020-12-04 $26.38 $26.40 $26.36 $26.38 $25.84 44,236
2020-12-03 $26.39 $26.40 $26.36 $26.38 $25.84 36,802
2020-12-02 $26.36 $26.40 $26.36 $26.38 $25.84 43,524
2020-12-01 $26.36 $26.40 $26.36 $26.40 $25.86 37,347
2020-11-30 $26.42 $26.42 $26.38 $26.40 $25.83 38,842
2020-11-27 $26.39 $26.41 $26.39 $26.40 $25.82 6,562
2020-11-25 $26.41 $26.42 $26.39 $26.40 $25.83 38,829
2020-11-24 $26.43 $26.43 $26.39 $26.41 $25.84 27,616
2020-11-23 $26.42 $26.43 $26.39 $26.42 $25.85 23,652
2020-11-20 $26.43 $26.44 $26.38 $26.40 $25.83 102,861
2020-11-19 $26.44 $26.44 $26.40 $26.42 $25.85 16,166
2020-11-18 $26.41 $26.44 $26.39 $26.43 $25.86 30,440
2020-11-17 $26.40 $26.42 $26.39 $26.41 $25.84 4,082
2020-11-16 $26.38 $26.43 $26.37 $26.38 $25.81 55,118
2020-11-13 $26.41 $26.43 $26.36 $26.40 $25.83 16,474
2020-11-12 $26.36 $26.43 $26.36 $26.39 $25.82 36,574
2020-11-11 $26.41 $26.42 $26.39 $26.39 $25.82 13,720
2020-11-10 $26.40 $26.41 $26.36 $26.41 $25.84 15,549
2020-11-09 $26.39 $26.40 $26.36 $26.38 $25.80 23,690
2020-11-06 $26.41 $26.41 $26.38 $26.40 $25.83 35,803
2020-11-05 $26.38 $26.42 $26.38 $26.41 $25.83 23,019
2020-11-04 $26.38 $26.43 $26.38 $26.39 $25.82 28,536
2020-11-03 $26.39 $26.40 $26.35 $26.36 $25.79 49,270
2020-11-02 $26.39 $26.40 $26.35 $26.38 $25.81 24,407
2020-10-30 $26.42 $26.42 $26.39 $26.41 $25.81 22,934
2020-10-29 $26.42 $26.42 $26.39 $26.41 $25.81 55,471
2020-10-28 $26.39 $26.41 $26.37 $26.40 $25.80 35,645
2020-10-27 $26.38 $26.42 $26.37 $26.40 $25.80 26,399
2020-10-26 $26.37 $26.42 $26.37 $26.40 $25.80 36,584
2020-10-23 $26.38 $26.42 $26.36 $26.37 $25.77 23,984
2020-10-22 $26.43 $26.44 $26.40 $26.42 $25.82 21,127
2020-10-21 $26.37 $26.42 $26.37 $26.42 $25.82 15,355
2020-10-20 $26.42 $26.44 $26.40 $26.41 $25.81 38,642
2020-10-19 $26.44 $26.44 $26.40 $26.42 $25.82 21,715
2020-10-16 $26.44 $26.44 $26.38 $26.41 $25.82 11,760
2020-10-15 $26.41 $26.45 $26.41 $26.43 $25.83 19,679
2020-10-14 $26.44 $26.44 $26.42 $26.43 $25.83 10,578
2020-10-13 $26.44 $26.45 $26.41 $26.44 $25.84 16,244
2020-10-12 $26.39 $26.42 $26.38 $26.39 $25.79 14,192
2020-10-09 $26.44 $26.45 $26.40 $26.43 $25.83 109,680
2020-10-08 $26.44 $26.45 $26.42 $26.44 $25.84 13,562
2020-10-07 $26.45 $26.45 $26.40 $26.45 $25.85 45,179
2020-10-06 $26.45 $26.45 $26.39 $26.39 $25.79 36,572
2020-10-05 $26.45 $26.45 $26.39 $26.43 $25.83 37,273
2020-10-02 $26.45 $26.46 $26.41 $26.45 $25.85 27,994
2020-10-01 $26.46 $26.47 $26.43 $26.45 $25.85 52,400
2020-09-30 $26.48 $26.51 $26.45 $26.50 $25.87 63,573
2020-09-29 $26.49 $26.51 $26.46 $26.48 $25.85 63,827
2020-09-28 $26.48 $26.49 $26.45 $26.47 $25.84 16,999
2020-09-25 $26.45 $26.51 $26.45 $26.48 $25.85 84,064
2020-09-24 $26.45 $26.49 $26.45 $26.48 $25.84 19,650
2020-09-23 $26.49 $26.49 $26.46 $26.47 $25.84 31,024
2020-09-22 $26.45 $26.50 $26.45 $26.49 $25.86 18,136
2020-09-21 $26.49 $26.49 $26.46 $26.46 $25.83 12,147
2020-09-18 $26.49 $26.51 $26.47 $26.51 $25.88 87,206
2020-09-17 $26.48 $26.50 $26.47 $26.48 $25.85 13,800
2020-09-16 $26.50 $26.50 $26.47 $26.50 $25.87 36,578
2020-09-15 $26.48 $26.49 $26.45 $26.49 $25.86 34,475
2020-09-14 $26.49 $26.49 $26.45 $26.45 $25.82 46,341
2020-09-11 $26.44 $26.49 $26.44 $26.49 $25.86 38,337
2020-09-10 $26.43 $26.49 $26.42 $26.46 $25.83 41,206
2020-09-09 $26.49 $26.49 $26.45 $26.48 $25.84 44,931
2020-09-08 $26.48 $26.50 $26.45 $26.48 $25.85 64,413
2020-09-04 $26.46 $26.48 $26.45 $26.47 $25.84 26,726
2020-09-03 $26.47 $26.48 $26.46 $26.47 $25.84 26,893
2020-09-02 $26.48 $26.48 $26.42 $26.48 $25.84 30,926
2020-09-01 $26.43 $26.48 $26.42 $26.48 $25.85 17,827
2020-08-31 $26.51 $26.51 $26.47 $26.47 $25.81 24,741
2020-08-28 $26.51 $26.51 $26.47 $26.50 $25.84 35,879
2020-08-27 $26.50 $26.51 $26.48 $26.48 $25.82 14,044
2020-08-26 $26.51 $26.55 $26.47 $26.51 $25.85 84,011
2020-08-25 $26.50 $26.53 $26.46 $26.50 $25.84 75,778
2020-08-24 $26.47 $26.52 $26.47 $26.48 $25.82 18,280
2020-08-21 $26.48 $26.53 $26.46 $26.53 $25.87 120,699
2020-08-20 $26.49 $26.52 $26.46 $26.50 $25.84 32,815
2020-08-19 $26.45 $26.49 $26.45 $26.49 $25.83 17,189
2020-08-18 $26.48 $26.48 $26.45 $26.48 $25.82 31,479
2020-08-17 $26.50 $26.51 $26.40 $26.46 $25.80 752,897
2020-08-14 $26.50 $26.53 $26.49 $26.49 $25.83 69,759
2020-08-13 $26.54 $26.55 $26.50 $26.51 $25.85 26,085
2020-08-12 $26.54 $26.55 $26.51 $26.52 $25.86 39,816
2020-08-11 $26.51 $26.56 $26.51 $26.55 $25.89 31,868
2020-08-10 $26.55 $26.56 $26.51 $26.51 $25.85 41,089
2020-08-07 $26.55 $26.56 $26.51 $26.56 $25.90 47,841
2020-08-06 $26.52 $26.56 $26.51 $26.55 $25.89 50,712
2020-08-05 $26.50 $26.54 $26.47 $26.50 $25.84 23,855
2020-08-04 $26.53 $26.55 $26.50 $26.54 $25.88 21,724
2020-08-03 $26.52 $26.54 $26.49 $26.50 $25.84 25,551
2020-07-31 $26.54 $26.57 $26.51 $26.52 $25.83 37,600
2020-07-30 $26.56 $26.57 $26.55 $26.55 $25.86 20,710
2020-07-29 $26.56 $26.56 $26.51 $26.54 $25.85 53,425
2020-07-28 $26.56 $26.56 $26.51 $26.55 $25.86 69,743
2020-07-27 $26.53 $26.55 $26.50 $26.50 $25.81 20,636
2020-07-24 $26.51 $26.55 $26.51 $26.53 $25.84 24,563
2020-07-23 $26.54 $26.56 $26.51 $26.52 $25.83 52,744
2020-07-22 $26.54 $26.54 $26.50 $26.52 $25.83 53,900
2020-07-21 $26.51 $26.54 $26.48 $26.51 $25.82 70,305
2020-07-20 $26.52 $26.54 $26.49 $26.49 $25.80 93,292
2020-07-17 $26.51 $26.53 $26.46 $26.51 $25.82 494,047
2020-07-16 $26.46 $26.54 $26.45 $26.53 $25.84 63,143
2020-07-15 $26.45 $26.50 $26.45 $26.48 $25.79 31,000
2020-07-14 $26.48 $26.50 $26.44 $26.47 $25.78 38,448
2020-07-13 $26.49 $26.50 $26.43 $26.43 $25.74 30,194
2020-07-10 $26.44 $26.48 $26.39 $26.43 $25.74 44,737
2020-07-09 $26.45 $26.48 $26.44 $26.46 $25.77 31,353
2020-07-08 $26.47 $26.49 $26.43 $26.48 $25.79 37,868
2020-07-07 $26.48 $26.49 $26.41 $26.48 $25.79 40,417
2020-07-06 $26.45 $26.47 $26.44 $26.45 $25.76 37,332
2020-07-02 $26.43 $26.46 $26.39 $26.45 $25.76 73,985
2020-07-01 $26.42 $26.44 $26.37 $26.38 $25.70 40,540
2020-06-30 $26.45 $26.49 $26.39 $26.42 $25.70 90,202
2020-06-29 $26.47 $26.47 $26.41 $26.47 $25.75 33,657
2020-06-26 $26.47 $26.49 $26.41 $26.45 $25.73 73,578
2020-06-25 $26.41 $26.49 $26.40 $26.47 $25.75 72,260
2020-06-24 $26.47 $26.48 $26.40 $26.47 $25.75 85,139
2020-06-23 $26.45 $26.48 $26.41 $26.47 $25.75 57,251
2020-06-22 $26.46 $26.47 $26.40 $26.43 $25.71 78,365
2020-06-19 $26.46 $26.46 $26.40 $26.42 $25.70 42,298
2020-06-18 $26.41 $26.47 $26.40 $26.44 $25.72 16,268
2020-06-17 $26.46 $26.46 $26.40 $26.45 $25.73 56,471
2020-06-16 $26.43 $26.47 $26.41 $26.46 $25.74 55,231
2020-06-15 $26.47 $26.47 $26.42 $26.45 $25.73 15,605
2020-06-12 $26.45 $26.47 $26.42 $26.47 $25.75 19,133
2020-06-11 $26.44 $26.49 $26.42 $26.48 $25.76 24,976
2020-06-10 $26.46 $26.49 $26.42 $26.45 $25.73 32,075
2020-06-09 $26.42 $26.49 $26.41 $26.45 $25.73 60,360
2020-06-08 $26.44 $26.46 $26.38 $26.43 $25.72 47,262
2020-06-05 $26.49 $26.49 $26.40 $26.41 $25.69 56,666
2020-06-04 $26.50 $26.51 $26.41 $26.48 $25.76 44,263
2020-06-03 $26.40 $26.70 $26.39 $26.47 $25.75 127,536
2020-06-02 $26.44 $26.50 $26.44 $26.47 $25.75 39,236
2020-06-01 $26.50 $26.51 $26.44 $26.47 $25.75 53,481
2020-05-29 $26.55 $26.55 $26.43 $26.53 $25.78 61,695
2020-05-28 $26.49 $26.53 $26.46 $26.47 $25.72 51,758
2020-05-27 $26.46 $28.55 $26.43 $26.52 $25.77 96,500
2020-05-26 $26.46 $26.50 $26.41 $26.49 $25.75 23,219
2020-05-22 $26.42 $26.46 $26.37 $26.44 $25.69 46,882
2020-05-21 $26.39 $26.46 $26.37 $26.42 $25.67 41,384
2020-05-20 $26.39 $26.40 $26.30 $26.39 $25.65 17,880
2020-05-19 $26.29 $26.38 $26.26 $26.34 $25.60 22,166
2020-05-18 $26.25 $26.32 $26.22 $26.29 $25.55 11,268
2020-05-15 $26.27 $26.31 $26.22 $26.23 $25.49 15,646
2020-05-14 $26.25 $26.32 $26.21 $26.31 $25.57 140,199
2020-05-13 $26.25 $26.28 $26.21 $26.25 $25.50 38,473
2020-05-12 $26.22 $26.25 $26.20 $26.24 $25.50 29,542
2020-05-11 $26.22 $26.25 $26.15 $26.22 $25.48 22,060
2020-05-08 $26.12 $26.20 $26.08 $26.18 $25.44 33,152
2020-05-07 $26.13 $26.15 $26.05 $26.11 $25.37 15,155
2020-05-06 $26.09 $26.11 $26.01 $26.08 $25.34 42,818
2020-05-05 $26.09 $26.09 $25.93 $26.05 $25.32 104,084
2020-05-04 $25.94 $26.08 $25.93 $26.06 $25.32 27,519
2020-05-01 $26.02 $26.02 $25.91 $26.00 $25.27 31,070
2020-04-30 $25.99 $26.08 $25.95 $25.98 $25.22 29,041
2020-04-29 $25.95 $26.06 $25.95 $26.05 $25.28 29,302
2020-04-28 $25.92 $26.08 $25.92 $26.03 $25.26 25,757
2020-04-27 $26.03 $26.16 $25.95 $26.04 $25.27 36,430
2020-04-24 $26.06 $26.10 $25.95 $26.10 $25.33 56,184
2020-04-23 $26.13 $26.13 $26.01 $26.13 $25.36 18,265
2020-04-22 $25.98 $26.16 $25.98 $26.11 $25.34 45,230
2020-04-21 $26.09 $26.15 $26.02 $26.07 $25.30 42,954
2020-04-20 $26.00 $26.16 $25.96 $26.15 $25.38 36,836
2020-04-17 $26.00 $26.12 $26.00 $26.03 $25.26 30,421
2020-04-16 $25.99 $26.14 $25.99 $26.07 $25.30 46,551
2020-04-15 $25.98 $26.11 $25.87 $26.03 $25.26 50,034
2020-04-14 $25.98 $26.14 $25.98 $26.03 $25.26 29,517
2020-04-13 $26.13 $26.15 $25.81 $26.03 $25.26 62,370
2020-04-09 $26.03 $26.16 $25.89 $26.03 $25.26 59,379
2020-04-08 $26.01 $26.04 $25.90 $26.04 $25.27 48,988
2020-04-07 $26.26 $26.26 $25.93 $25.97 $25.21 38,815
2020-04-06 $25.69 $25.96 $25.69 $25.71 $24.95 34,428
2020-04-03 $25.88 $25.91 $25.61 $25.61 $24.86 56,782
2020-04-02 $25.79 $25.79 $25.57 $25.77 $25.01 39,437
2020-04-01 $25.84 $25.99 $25.62 $25.62 $24.87 100,466
2020-03-31 $26.01 $26.09 $25.90 $26.01 $25.21 117,118
2020-03-30 $25.91 $26.09 $25.90 $25.92 $25.13 72,195
2020-03-27 $25.93 $26.14 $25.86 $26.10 $25.30 62,576
2020-03-26 $25.82 $26.05 $25.82 $26.05 $25.25 500,814
2020-03-25 $25.42 $25.81 $25.34 $25.64 $24.85 132,189
2020-03-24 $24.84 $25.45 $24.84 $25.45 $24.67 104,028
2020-03-23 $24.87 $25.23 $24.68 $24.77 $24.01 114,955
2020-03-20 $24.85 $25.20 $24.57 $25.10 $24.33 79,356
2020-03-19 $25.31 $25.54 $24.49 $25.31 $24.53 143,195
2020-03-18 $25.49 $25.67 $25.42 $25.44 $24.66 121,497
2020-03-17 $25.95 $25.95 $25.73 $25.74 $24.95 88,667
2020-03-16 $26.04 $26.04 $25.68 $25.88 $25.09 107,775
2020-03-13 $26.11 $26.11 $25.92 $25.95 $25.15 108,044
2020-03-12 $26.11 $26.11 $25.71 $25.80 $25.01 145,485
2020-03-11 $26.37 $26.37 $26.25 $26.26 $25.46 27,336
2020-03-10 $26.50 $26.50 $26.36 $26.38 $25.57 51,262
2020-03-09 $26.46 $26.53 $26.43 $26.49 $25.67 35,204
2020-03-06 $26.43 $26.43 $26.36 $26.43 $25.62 53,118
2020-03-05 $26.40 $26.40 $26.36 $26.39 $25.58 15,584
2020-03-04 $26.34 $26.38 $26.34 $26.36 $25.55 27,199
2020-03-03 $26.33 $26.38 $26.32 $26.37 $25.56 30,420
2020-03-02 $26.36 $26.36 $26.31 $26.32 $25.51 36,143
2020-02-28 $26.35 $26.37 $26.31 $26.32 $25.48 79,601
2020-02-27 $26.36 $26.39 $26.35 $26.38 $25.54 27,590
2020-02-26 $26.37 $26.37 $26.36 $26.37 $25.52 44,402
2020-02-25 $26.37 $26.38 $26.34 $26.37 $25.53 29,879
2020-02-24 $26.36 $26.37 $26.33 $26.37 $25.53 40,101
2020-02-21 $26.31 $26.33 $26.31 $26.33 $25.49 38,779
2020-02-20 $26.29 $26.31 $26.28 $26.31 $25.47 60,307
2020-02-19 $26.29 $26.29 $26.27 $26.29 $25.45 30,530
2020-02-18 $26.26 $26.29 $26.26 $26.27 $25.43 35,836
2020-02-14 $26.28 $26.28 $26.27 $26.28 $25.44 44,712
2020-02-13 $26.29 $26.29 $26.26 $26.28 $25.44 21,679
2020-02-12 $26.28 $26.29 $26.26 $26.26 $25.43 54,761
2020-02-11 $26.27 $26.29 $26.27 $26.28 $25.44 48,865
2020-02-10 $26.28 $26.29 $26.27 $26.28 $25.44 28,954
2020-02-07 $26.29 $26.30 $26.27 $26.29 $25.45 49,210
2020-02-06 $26.28 $26.28 $26.26 $26.28 $25.44 54,999
2020-02-05 $26.29 $26.30 $26.25 $26.28 $25.44 46,238
2020-02-04 $26.29 $26.30 $26.26 $26.28 $25.44 27,894
2020-02-03 $26.32 $26.32 $26.28 $26.30 $25.46 29,035
2020-01-31 $26.34 $26.35 $26.32 $26.32 $25.45 46,362
2020-01-30 $26.36 $26.36 $26.32 $26.33 $25.47 30,209
2020-01-29 $26.34 $26.35 $26.32 $26.34 $25.47 54,797
2020-01-28 $26.34 $26.34 $26.31 $26.34 $25.47 48,620
2020-01-27 $26.30 $26.34 $26.30 $26.32 $25.45 25,672
2020-01-24 $26.32 $26.32 $26.29 $26.32 $25.45 50,117
2020-01-23 $26.30 $26.32 $26.30 $26.31 $25.44 61,908
2020-01-22 $26.31 $26.32 $26.28 $26.31 $25.44 31,054
2020-01-21 $26.28 $26.30 $26.26 $26.28 $25.41 34,649
2020-01-17 $26.29 $26.29 $26.25 $26.28 $25.41 22,304
2020-01-16 $26.28 $26.29 $26.26 $26.28 $25.41 48,817
2020-01-15 $26.28 $26.28 $26.25 $26.28 $25.41 28,075
2020-01-14 $26.27 $26.28 $26.23 $26.28 $25.41 34,649
2020-01-13 $26.25 $26.26 $26.20 $26.25 $25.38 40,926
2020-01-10 $26.24 $26.25 $26.22 $26.25 $25.38 46,944
2020-01-09 $26.21 $26.25 $26.21 $26.25 $25.38 11,216
2020-01-08 $26.23 $26.25 $26.21 $26.25 $25.38 67,854
2020-01-07 $26.21 $26.24 $26.18 $26.23 $25.36 43,114
2020-01-06 $26.17 $26.22 $26.17 $26.22 $25.35 30,120
2020-01-03 $26.21 $26.22 $26.18 $26.22 $25.35 18,669
2020-01-02 $26.19 $26.19 $26.16 $26.18 $25.32 39,248
2019-12-31 $26.19 $26.19 $26.14 $26.17 $25.30 18,012
2019-12-30 $26.17 $26.18 $26.16 $26.17 $25.31 55,649
2019-12-27 $26.18 $26.19 $26.16 $26.17 $25.31 29,829
2019-12-26 $26.18 $26.18 $26.14 $26.16 $25.30 22,288
2019-12-24 $26.14 $26.18 $26.14 $26.18 $25.32 11,597
2019-12-23 $26.17 $26.17 $26.13 $26.17 $25.31 37,435
2019-12-20 $26.16 $26.17 $26.13 $26.15 $25.28 41,131
2019-12-19 $26.16 $26.18 $26.14 $26.16 $25.30 16,541
2019-12-18 $26.20 $26.21 $26.17 $26.20 $25.31 11,041
2019-12-17 $26.18 $26.20 $26.17 $26.20 $25.31 47,891
2019-12-16 $26.20 $26.20 $26.19 $26.19 $25.30 75,624
2019-12-13 $26.18 $26.20 $26.17 $26.20 $25.31 28,229
2019-12-12 $26.19 $26.19 $26.16 $26.17 $25.28 22,256
2019-12-11 $26.15 $26.19 $26.15 $26.19 $25.30 38,100
2019-12-10 $26.18 $26.19 $26.15 $26.19 $25.30 22,676
2019-12-09 $26.15 $26.18 $26.14 $26.16 $25.26 59,574
2019-12-06 $26.16 $26.17 $26.14 $26.16 $25.27 111,550
2019-12-05 $26.17 $26.18 $26.14 $26.17 $25.27 36,564
2019-12-04 $26.18 $26.18 $26.15 $26.17 $25.27 28,452
2019-12-03 $26.18 $26.19 $26.16 $26.18 $25.29 38,887
2019-12-02 $26.15 $26.16 $26.14 $26.15 $25.25 31,446
2019-11-29 $26.19 $26.19 $26.17 $26.18 $25.25 11,504
2019-11-27 $26.16 $26.19 $26.16 $26.19 $25.26 27,394
2019-11-26 $26.18 $26.19 $26.16 $26.17 $25.24 16,685
2019-11-25 $26.14 $26.17 $26.14 $26.15 $25.22 24,717
2019-11-22 $26.17 $26.17 $26.16 $26.17 $25.24 16,517
2019-11-21 $26.18 $26.18 $26.17 $26.18 $25.25 9,892
2019-11-20 $26.18 $26.19 $26.15 $26.19 $25.26 22,443
2019-11-19 $26.15 $26.16 $26.15 $26.16 $25.23 11,175
2019-11-18 $26.15 $26.18 $26.14 $26.16 $25.23 14,736
2019-11-15 $26.14 $26.15 $26.12 $26.14 $25.22 49,936
2019-11-14 $26.15 $26.15 $26.13 $26.15 $25.22 13,564
2019-11-13 $26.13 $26.14 $26.12 $26.14 $25.21 14,448
2019-11-12 $26.13 $26.14 $26.12 $26.13 $25.21 45,286
2019-11-11 $26.16 $26.16 $26.08 $26.12 $25.20 224,448
2019-11-08 $26.14 $26.15 $26.11 $26.12 $25.20 36,152
2019-11-07 $26.15 $26.15 $26.10 $26.14 $25.21 17,611
2019-11-06 $26.15 $26.16 $26.14 $26.16 $25.23 23,232
2019-11-05 $26.15 $26.16 $26.12 $26.15 $25.22 27,651
2019-11-04 $26.16 $26.16 $26.13 $26.16 $25.23 28,422
2019-11-01 $26.16 $26.16 $26.15 $26.16 $25.23 15,504
2019-10-31 $26.17 $26.21 $26.16 $26.17 $25.21 33,649
2019-10-30 $26.15 $26.19 $26.14 $26.19 $25.23 30,396
2019-10-29 $26.15 $26.16 $26.12 $26.16 $25.20 58,035
2019-10-28 $26.12 $26.14 $26.12 $26.14 $25.18 22,312
2019-10-25 $26.12 $26.14 $26.12 $26.14 $25.18 24,454
2019-10-24 $26.15 $26.16 $26.14 $26.16 $25.20 12,212
2019-10-23 $26.16 $26.16 $26.15 $26.16 $25.20 15,462
2019-10-22 $26.14 $26.16 $26.14 $26.15 $25.19 27,343
2019-10-21 $26.16 $26.16 $26.14 $26.15 $25.19 27,097
2019-10-18 $26.15 $26.17 $26.14 $26.16 $25.20 43,308
2019-10-17 $26.14 $26.19 $26.14 $26.15 $25.19 22,590
2019-10-16 $26.18 $26.19 $26.15 $26.16 $25.21 21,489
2019-10-15 $26.19 $26.20 $26.18 $26.19 $25.23 19,735
2019-10-14 $26.15 $26.20 $26.14 $26.18 $25.22 16,997
2019-10-11 $26.18 $26.18 $26.16 $26.18 $25.22 19,333
2019-10-10 $26.22 $26.23 $26.18 $26.21 $25.25 25,393
2019-10-09 $26.21 $26.21 $26.18 $26.20 $25.24 11,354
2019-10-08 $26.19 $26.20 $26.16 $26.19 $25.23 40,594
2019-10-07 $26.16 $26.16 $26.13 $26.16 $25.20 34,598
2019-10-04 $26.14 $26.15 $26.14 $26.15 $25.19 15,142
2019-10-03 $26.11 $26.16 $26.11 $26.16 $25.20 25,154
2019-10-02 $26.12 $26.14 $26.10 $26.12 $25.16 50,962
2019-10-01 $26.09 $26.12 $26.08 $26.12 $25.16 43,252
2019-09-30 $26.13 $26.14 $26.11 $26.14 $25.15 34,631
2019-09-27 $26.13 $26.14 $26.09 $26.12 $25.13 41,671
2019-09-26 $26.10 $26.14 $26.10 $26.13 $25.14 40,939
2019-09-25 $26.10 $26.13 $26.08 $26.12 $25.13 45,470
2019-09-24 $26.10 $26.14 $26.10 $26.14 $25.15 56,583
2019-09-23 $26.12 $26.13 $26.07 $26.12 $25.13 66,888
2019-09-20 $26.10 $26.11 $26.06 $26.11 $25.12 46,909
2019-09-19 $26.07 $26.11 $26.05 $26.10 $25.12 189,306
2019-09-18 $26.06 $26.07 $26.04 $26.06 $25.07 26,844
2019-09-17 $26.07 $26.09 $26.03 $26.06 $25.07 72,939
2019-09-16 $26.09 $26.09 $26.04 $26.08 $25.10 41,874
2019-09-13 $26.09 $26.13 $26.07 $26.11 $25.12 34,629
2019-09-12 $26.14 $26.16 $26.10 $26.13 $25.14 16,644
2019-09-11 $26.20 $26.20 $26.14 $26.17 $25.18 41,615
2019-09-10 $26.19 $26.20 $26.16 $26.18 $25.19 218,900
2019-09-09 $26.20 $26.20 $26.17 $26.19 $25.20 20,492
2019-09-06 $26.22 $26.23 $26.20 $26.22 $25.23 25,516
2019-09-05 $26.23 $26.23 $26.20 $26.22 $25.23 45,200
2019-09-04 $26.25 $26.25 $26.20 $26.24 $25.25 23,125
2019-09-03 $26.25 $26.25 $26.24 $26.25 $25.26 10,527
2019-08-30 $26.27 $26.27 $26.25 $26.27 $25.25 46,297
2019-08-29 $26.27 $26.28 $26.24 $26.25 $25.23 53,717
2019-08-28 $26.28 $26.30 $26.26 $26.29 $25.27 19,011
2019-08-27 $26.30 $26.30 $26.27 $26.27 $25.25 16,092
2019-08-26 $26.27 $26.30 $26.25 $26.28 $25.26 19,398
2019-08-23 $26.27 $26.30 $26.27 $26.29 $25.27 19,495
2019-08-22 $26.29 $26.30 $26.28 $26.29 $25.27 21,099
2019-08-21 $26.27 $26.30 $26.27 $26.29 $25.26 16,621
2019-08-20 $26.33 $26.33 $26.30 $26.32 $25.29 38,718
2019-08-19 $26.27 $26.32 $26.27 $26.30 $25.27 6,873
2019-08-16 $26.31 $26.32 $26.30 $26.32 $25.30 15,880
2019-08-15 $26.33 $26.36 $26.29 $26.31 $25.29 158,723
2019-08-14 $26.34 $26.35 $26.29 $26.33 $25.31 32,302
2019-08-13 $26.29 $26.31 $26.27 $26.30 $25.28 151,573
2019-08-12 $26.31 $26.32 $26.30 $26.32 $25.29 25,563
2019-08-09 $26.29 $26.31 $26.28 $26.29 $25.26 19,369
2019-08-08 $26.28 $26.30 $26.28 $26.29 $25.26 12,178
2019-08-07 $26.33 $26.33 $26.30 $26.32 $25.30 30,741
2019-08-06 $26.29 $26.29 $26.26 $26.28 $25.25 10,202
2019-08-05 $26.28 $26.29 $26.25 $26.29 $25.27 24,566
2019-08-02 $26.25 $26.27 $26.23 $26.26 $25.24 29,532
2019-08-01 $26.23 $26.27 $26.22 $26.22 $25.20 24,410
2019-07-31 $26.26 $26.26 $26.23 $26.24 $25.19 13,784
2019-07-30 $26.24 $26.25 $26.23 $26.25 $25.20 33,335
2019-07-29 $26.24 $26.24 $26.22 $26.24 $25.19 30,080
2019-07-26 $26.23 $26.23 $26.21 $26.23 $25.17 14,057
2019-07-25 $26.22 $26.23 $26.20 $26.21 $25.16 28,703
2019-07-24 $26.20 $26.22 $26.19 $26.22 $25.17 39,267
2019-07-23 $26.20 $26.20 $26.18 $26.20 $25.15 11,966
2019-07-22 $26.16 $26.21 $26.16 $26.19 $25.14 28,327
2019-07-19 $26.19 $26.19 $26.17 $26.19 $25.14 10,201
2019-07-18 $26.19 $26.20 $26.17 $26.20 $25.15 39,067
2019-07-17 $26.18 $26.18 $26.14 $26.18 $25.13 22,394
2019-07-16 $26.15 $26.17 $26.14 $26.17 $25.12 21,681
2019-07-15 $26.17 $26.17 $26.15 $26.17 $25.12 14,059
2019-07-12 $26.14 $26.16 $26.12 $26.15 $25.10 19,454
2019-07-11 $26.15 $26.15 $26.12 $26.12 $25.07 29,515
2019-07-10 $26.12 $26.16 $26.12 $26.15 $25.10 110,520
2019-07-09 $26.11 $26.11 $26.08 $26.11 $25.06 18,166
2019-07-08 $26.06 $26.09 $26.05 $26.08 $25.04 35,459
2019-07-05 $26.09 $26.09 $26.06 $26.07 $25.03 14,948
2019-07-03 $26.07 $26.10 $26.07 $26.10 $25.05 26,428
2019-07-02 $26.10 $26.10 $26.06 $26.07 $25.03 35,341
2019-07-01 $26.09 $26.10 $26.07 $26.09 $25.04 28,891
2019-06-28 $26.10 $26.13 $26.10 $26.12 $25.04 33,764
2019-06-27 $26.12 $26.13 $26.11 $26.13 $25.05 52,370
2019-06-26 $26.08 $26.11 $26.08 $26.09 $25.01 19,393
2019-06-25 $26.10 $26.11 $26.10 $26.11 $25.03 15,639
2019-06-24 $26.08 $26.09 $26.07 $26.09 $25.01 15,760
2019-06-21 $26.10 $26.10 $26.08 $26.09 $25.01 9,262
2019-06-20 $26.08 $26.11 $26.07 $26.11 $25.03 16,157
2019-06-19 $26.06 $26.07 $26.03 $26.05 $24.97 19,405
2019-06-18 $26.09 $26.10 $26.04 $26.08 $25.00 26,361
2019-06-17 $26.05 $26.05 $26.02 $26.05 $24.97 27,307
2019-06-14 $26.03 $26.05 $26.02 $26.04 $24.96 9,159
2019-06-13 $26.05 $26.05 $26.03 $26.04 $24.96 18,649
2019-06-12 $26.04 $26.05 $26.02 $26.03 $24.95 20,881
2019-06-11 $26.05 $26.05 $26.01 $26.03 $24.95 32,669
2019-06-10 $26.05 $26.05 $26.02 $26.04 $24.97 49,326
2019-06-07 $26.05 $26.06 $26.03 $26.04 $24.96 30,069
2019-06-06 $26.00 $26.04 $26.00 $26.04 $24.96 19,609
2019-06-05 $25.99 $26.02 $25.99 $25.99 $24.92 48,770
2019-06-04 $26.02 $26.02 $26.00 $26.02 $24.94 25,689
2019-06-03 $25.99 $26.03 $25.99 $26.03 $24.95 15,438
2019-05-31 $26.01 $26.05 $26.01 $26.04 $24.93 29,207
2019-05-30 $26.01 $26.02 $25.99 $25.99 $24.88 20,770
2019-05-29 $26.00 $26.02 $25.99 $26.01 $24.90 18,083
2019-05-28 $26.01 $26.01 $25.99 $26.00 $24.89 11,444
2019-05-24 $25.98 $26.00 $25.97 $26.00 $24.89 13,718
2019-05-23 $25.97 $25.99 $25.96 $25.97 $24.86 11,850
2019-05-22 $25.94 $25.96 $25.94 $25.95 $24.84 22,871
2019-05-21 $25.94 $25.96 $25.93 $25.96 $24.85 28,580
2019-05-20 $25.94 $25.95 $25.93 $25.94 $24.83 34,069
2019-05-17 $25.94 $25.94 $25.93 $25.94 $24.83 39,237
2019-05-16 $25.94 $25.95 $25.92 $25.93 $24.83 27,044
2019-05-15 $25.91 $25.93 $25.91 $25.92 $24.81 24,738
2019-05-14 $25.91 $25.91 $25.89 $25.91 $24.80 22,828
2019-05-13 $25.91 $25.92 $25.89 $25.92 $24.81 31,701
2019-05-10 $25.90 $25.91 $25.87 $25.89 $24.79 9,669
2019-05-09 $25.88 $25.90 $25.86 $25.87 $24.76 34,657
2019-05-08 $25.88 $25.89 $25.86 $25.88 $24.77 25,199
2019-05-07 $25.87 $25.88 $25.85 $25.88 $24.78 48,949
2019-05-06 $25.85 $25.87 $25.84 $25.84 $24.74 43,351
2019-05-03 $25.85 $25.88 $25.83 $25.84 $24.74 55,249
2019-05-02 $25.85 $25.85 $25.83 $25.84 $24.74 33,317
2019-05-01 $25.85 $25.87 $25.83 $25.85 $24.75 44,207
2019-04-30 $25.88 $25.89 $25.87 $25.88 $24.74 18,985
2019-04-29 $25.88 $25.90 $25.87 $25.88 $24.74 13,689
2019-04-26 $25.90 $25.90 $25.87 $25.88 $24.74 51,094
2019-04-25 $25.87 $25.91 $25.86 $25.88 $24.74 48,201
2019-04-24 $25.88 $25.88 $25.86 $25.87 $24.73 22,183
2019-04-23 $25.89 $25.89 $25.84 $25.86 $24.72 14,462
2019-04-22 $25.88 $25.88 $25.85 $25.88 $24.74 27,444
2019-04-18 $25.87 $25.89 $25.83 $25.84 $24.71 38,966
2019-04-17 $25.86 $25.88 $25.84 $25.87 $24.73 20,273
2019-04-16 $25.83 $25.88 $25.83 $25.87 $24.73 46,014
2019-04-15 $25.87 $25.87 $25.83 $25.87 $24.73 26,399
2019-04-12 $25.85 $25.87 $25.82 $25.82 $24.69 52,569
2019-04-11 $25.87 $25.87 $25.84 $25.86 $24.72 14,646
2019-04-10 $25.88 $25.88 $25.85 $25.87 $24.73 17,787
2019-04-09 $25.89 $25.89 $25.85 $25.85 $24.72 38,675
2019-04-08 $25.84 $25.87 $25.83 $25.87 $24.73 13,381
2019-04-05 $25.87 $25.88 $25.84 $25.87 $24.73 18,087
2019-04-04 $25.84 $25.89 $25.84 $25.84 $24.71 15,768
2019-04-03 $25.88 $25.89 $25.85 $25.89 $24.75 42,066
2019-04-02 $25.89 $25.90 $25.85 $25.88 $24.74 36,809
2019-04-01 $25.85 $25.90 $25.85 $25.89 $24.75 20,075
2019-03-29 $25.92 $25.94 $25.89 $25.94 $24.77 212,772
2019-03-28 $25.93 $25.95 $25.92 $25.93 $24.76 11,468
2019-03-27 $25.93 $25.95 $25.91 $25.93 $24.76 15,363
2019-03-26 $25.88 $25.93 $25.88 $25.92 $24.75 28,758
2019-03-25 $25.91 $25.94 $25.88 $25.92 $24.75 78,997
2019-03-22 $25.89 $25.93 $25.87 $25.91 $24.74 53,540
2019-03-21 $25.83 $25.87 $25.83 $25.87 $24.70 39,038
2019-03-20 $25.83 $25.85 $25.83 $25.84 $24.67 27,252
2019-03-19 $25.82 $25.85 $25.80 $25.83 $24.67 34,020
2019-03-18 $25.82 $25.85 $25.82 $25.83 $24.66 14,438
2019-03-15 $25.81 $25.85 $25.81 $25.84 $24.68 19,322
2019-03-14 $25.86 $25.86 $25.81 $25.82 $24.66 14,086
2019-03-13 $25.87 $25.87 $25.83 $25.87 $24.70 14,579
2019-03-12 $25.86 $25.88 $25.83 $25.88 $24.71 24,572
2019-03-11 $25.86 $25.87 $25.83 $25.85 $24.68 15,651
2019-03-08 $25.86 $25.88 $25.84 $25.87 $24.70 41,750
2019-03-07 $25.86 $25.86 $25.83 $25.85 $24.68 37,557
2019-03-06 $25.82 $25.83 $25.80 $25.82 $24.66 77,198
2019-03-05 $25.83 $25.83 $25.80 $25.83 $24.66 33,819
2019-03-04 $25.82 $25.82 $25.78 $25.81 $24.65 40,626
2019-03-01 $25.81 $25.83 $25.80 $25.83 $24.66 33,567
2019-02-28 $25.84 $25.86 $25.81 $25.84 $24.64 22,397
2019-02-27 $25.82 $25.87 $25.82 $25.84 $24.64 52,582
2019-02-26 $25.82 $25.88 $25.82 $25.84 $24.64 133,214
2019-02-25 $25.84 $25.85 $25.83 $25.84 $24.64 14,165
2019-02-22 $25.81 $25.87 $25.81 $25.87 $24.67 84,197
2019-02-21 $25.80 $25.84 $25.80 $25.83 $24.63 44,376
2019-02-20 $25.83 $25.86 $25.81 $25.85 $24.65 23,132
2019-02-19 $25.85 $25.85 $25.81 $25.85 $24.65 36,971
2019-02-15 $25.83 $25.83 $25.81 $25.82 $24.62 32,413
2019-02-14 $25.80 $25.84 $25.79 $25.82 $24.62 12,794
2019-02-13 $25.78 $25.82 $25.76 $25.77 $24.57 68,683
2019-02-12 $25.80 $25.82 $25.78 $25.82 $24.62 31,350
2019-02-11 $25.81 $25.82 $25.78 $25.80 $24.60 21,321
2019-02-08 $25.81 $25.81 $25.78 $25.80 $24.60 26,398
2019-02-07 $25.78 $25.82 $25.74 $25.81 $24.61 65,404
2019-02-06 $25.78 $25.78 $25.73 $25.76 $24.56 24,432
2019-02-05 $25.76 $25.78 $25.73 $25.77 $24.57 58,567
2019-02-04 $25.76 $25.78 $25.73 $25.77 $24.57 28,382
2019-02-01 $25.77 $25.77 $25.72 $25.75 $24.55 35,152
2019-01-31 $25.77 $25.79 $25.71 $25.77 $24.54 66,918
2019-01-30 $25.76 $25.78 $25.73 $25.77 $24.54 25,435
2019-01-29 $25.74 $25.77 $25.72 $25.75 $24.52 21,695
2019-01-28 $25.75 $25.76 $25.72 $25.75 $24.52 34,847
2019-01-25 $25.74 $25.75 $25.71 $25.73 $24.50 33,301
2019-01-24 $25.77 $25.77 $25.72 $25.76 $24.53 29,154
2019-01-23 $25.73 $25.74 $25.70 $25.72 $24.49 92,821
2019-01-22 $25.74 $25.75 $25.69 $25.72 $24.49 25,097
2019-01-18 $25.69 $25.74 $25.69 $25.72 $24.50 12,026
2019-01-17 $25.68 $25.72 $25.67 $25.70 $24.48 24,116
2019-01-16 $25.67 $25.72 $25.67 $25.68 $24.46 25,678
2019-01-15 $25.71 $25.72 $25.67 $25.70 $24.47 61,290
2019-01-14 $25.66 $25.72 $25.66 $25.71 $24.48 26,625
2019-01-11 $25.68 $25.69 $25.66 $25.67 $24.44 30,900
2019-01-10 $25.65 $25.68 $25.62 $25.67 $24.45 19,253
2019-01-09 $25.65 $25.67 $25.63 $25.65 $24.43 26,766
2019-01-08 $25.67 $25.67 $25.61 $25.65 $24.42 32,070
2019-01-07 $25.66 $25.68 $25.65 $25.66 $24.44 55,641
2019-01-04 $25.61 $25.65 $25.60 $25.63 $24.40 31,311
2019-01-03 $25.64 $25.68 $25.60 $25.64 $24.42 97,698
2019-01-02 $25.63 $25.63 $25.58 $25.61 $24.38 50,885
2018-12-31 $25.63 $25.64 $25.58 $25.62 $24.39 52,258
2018-12-28 $25.62 $25.64 $25.59 $25.63 $24.41 26,138
2018-12-27 $25.61 $25.63 $25.57 $25.62 $24.39 39,300
2018-12-26 $25.62 $25.62 $25.54 $25.54 $24.32 46,001
2018-12-24 $25.57 $25.62 $25.57 $25.58 $24.36 9,149
2018-12-21 $25.59 $25.61 $25.55 $25.58 $24.36 57,590
2018-12-20 $25.55 $25.60 $25.54 $25.56 $24.34 107,105
2018-12-19 $25.56 $25.58 $25.52 $25.57 $24.35 22,085
2018-12-18 $25.53 $25.56 $25.51 $25.52 $24.30 63,931
2018-12-17 $25.54 $25.54 $25.50 $25.54 $24.30 43,061
2018-12-14 $25.54 $25.54 $25.50 $25.53 $24.29 27,131
2018-12-13 $25.48 $25.55 $25.48 $25.52 $24.27 24,990
2018-12-12 $25.49 $25.52 $25.49 $25.51 $24.27 27,374
2018-12-11 $25.52 $25.53 $25.49 $25.52 $24.27 14,070
2018-12-10 $25.53 $25.54 $25.50 $25.54 $24.30 88,040
2018-12-07 $25.53 $25.53 $25.49 $25.53 $24.29 32,053
2018-12-06 $25.51 $25.53 $25.47 $25.51 $24.27 40,283
2018-12-04 $25.43 $25.48 $25.43 $25.44 $24.20 42,177
2018-12-03 $25.43 $25.44 $25.41 $25.43 $24.20 76,904
2018-11-30 $25.45 $25.46 $25.43 $25.46 $24.18 53,257
2018-11-29 $25.38 $25.44 $25.38 $25.40 $24.13 46,400
2018-11-28 $25.40 $25.42 $25.35 $25.41 $24.14 77,158
2018-11-27 $25.36 $25.37 $25.35 $25.35 $24.09 44,079
2018-11-26 $25.36 $25.38 $25.33 $25.33 $24.07 19,947
2018-11-23 $25.38 $25.39 $25.33 $25.37 $24.10 35,912
2018-11-21 $25.36 $25.38 $25.34 $25.35 $24.09 16,050
2018-11-20 $25.33 $25.38 $25.33 $25.35 $24.09 41,486
2018-11-19 $25.35 $25.37 $25.30 $25.33 $24.07 100,053
2018-11-16 $25.32 $25.35 $25.31 $25.32 $24.06 30,914
2018-11-15 $25.33 $25.35 $25.30 $25.30 $24.04 6,284
2018-11-14 $25.29 $25.33 $25.28 $25.30 $24.04 12,529
2018-11-13 $25.31 $25.32 $25.28 $25.31 $24.04 123,160
2018-11-12 $25.31 $25.33 $25.28 $25.30 $24.03 9,003
2018-11-09 $25.29 $25.33 $25.27 $25.32 $24.06 17,809
2018-11-08 $25.25 $25.29 $25.25 $25.25 $23.99 31,684
2018-11-07 $25.25 $25.30 $25.25 $25.29 $24.03 30,725
2018-11-06 $25.22 $25.26 $25.21 $25.21 $23.95 37,293
2018-11-05 $25.25 $25.26 $25.21 $25.21 $23.95 10,306
2018-11-02 $25.28 $25.28 $25.22 $25.24 $23.98 39,922
2018-11-01 $25.24 $25.29 $25.24 $25.26 $24.00 38,751
2018-10-31 $25.34 $25.34 $25.29 $25.29 $23.99 27,477
2018-10-30 $25.33 $25.36 $25.31 $25.36 $24.06 68,587
2018-10-29 $25.34 $25.36 $25.31 $25.32 $24.02 40,056
2018-10-26 $25.37 $25.37 $25.32 $25.35 $24.05 60,271
2018-10-25 $25.35 $25.35 $25.31 $25.34 $24.04 14,449
2018-10-24 $25.35 $25.36 $25.31 $25.33 $24.03 53,672
2018-10-23 $25.35 $25.35 $25.30 $25.33 $24.03 45,374
2018-10-22 $25.29 $25.33 $25.28 $25.33 $24.03 28,450
2018-10-19 $25.32 $25.32 $25.27 $25.27 $23.97 27,527
2018-10-18 $25.32 $25.34 $25.29 $25.34 $24.04 36,726
2018-10-17 $25.32 $25.32 $25.29 $25.31 $24.01 24,677
2018-10-16 $25.30 $25.32 $25.30 $25.31 $24.01 37,731
2018-10-15 $25.29 $25.30 $25.26 $25.26 $23.96 15,294
2018-10-12 $25.30 $25.32 $25.29 $25.30 $24.00 30,859
2018-10-11 $25.32 $25.33 $25.29 $25.29 $23.99 14,776
2018-10-10 $25.27 $25.30 $25.25 $25.26 $23.96 31,192
2018-10-09 $25.27 $25.30 $25.26 $25.30 $24.00 61,078
2018-10-08 $25.32 $25.33 $25.27 $25.32 $24.02 26,495
2018-10-05 $25.32 $25.32 $25.29 $25.31 $24.01 34,620
2018-10-04 $25.33 $25.34 $25.28 $25.30 $24.01 48,166
2018-10-03 $25.38 $25.38 $25.33 $25.34 $24.04 104,167
2018-10-02 $25.37 $25.38 $25.34 $25.38 $24.08 22,559
2018-10-01 $25.38 $25.38 $25.32 $25.34 $24.04 29,721
2018-09-28 $25.42 $25.42 $25.37 $25.41 $24.08 40,564
2018-09-27 $25.40 $25.42 $25.38 $25.42 $24.09 32,758
2018-09-26 $25.40 $25.41 $25.36 $25.38 $24.05 15,704
2018-09-25 $25.35 $25.39 $25.33 $25.38 $24.05 16,497
2018-09-24 $25.40 $25.40 $25.36 $25.36 $24.03 27,998
2018-09-21 $25.41 $25.43 $25.39 $25.41 $24.08 65,755
2018-09-20 $25.40 $25.42 $25.36 $25.42 $24.09 67,636
2018-09-19 $25.44 $25.44 $25.38 $25.43 $24.09 30,345
2018-09-18 $25.46 $25.46 $25.39 $25.44 $24.10 62,865
2018-09-17 $25.45 $25.47 $25.41 $25.41 $24.08 44,211
2018-09-14 $25.43 $25.47 $25.42 $25.47 $24.13 53,633
2018-09-13 $25.48 $25.49 $25.44 $25.49 $24.15 58,655
2018-09-12 $25.43 $25.48 $25.43 $25.44 $24.10 31,340
2018-09-11 $25.48 $25.48 $25.43 $25.48 $24.14 89,800
2018-09-10 $25.44 $25.48 $25.43 $25.46 $24.12 29,554
2018-09-07 $25.50 $25.50 $25.46 $25.48 $24.14 42,838
2018-09-06 $25.53 $25.53 $25.48 $25.53 $24.19 16,649
2018-09-05 $25.51 $25.52 $25.49 $25.50 $24.16 6,582
2018-09-04 $25.54 $25.54 $25.51 $25.51 $24.17 14,891
2018-08-31 $25.59 $25.59 $25.54 $25.54 $24.17 37,211
2018-08-30 $25.57 $25.59 $25.56 $25.57 $24.20 19,269
2018-08-29 $25.60 $25.60 $25.57 $25.60 $24.23 58,020
2018-08-28 $25.59 $25.61 $25.58 $25.59 $24.22 60,164
2018-08-27 $25.59 $25.60 $25.55 $25.60 $24.23 16,139
2018-08-24 $25.60 $25.60 $25.58 $25.60 $24.23 7,170
2018-08-23 $25.57 $25.61 $25.56 $25.61 $24.24 32,556
2018-08-22 $25.57 $25.62 $25.57 $25.61 $24.23 18,324
2018-08-21 $25.61 $25.61 $25.56 $25.57 $24.19 13,994
2018-08-20 $25.60 $25.60 $25.57 $25.59 $24.22 13,533
2018-08-17 $25.57 $25.60 $25.55 $25.57 $24.19 35,242
2018-08-16 $25.60 $25.60 $25.55 $25.55 $24.18 63,655
2018-08-15 $25.62 $25.62 $25.57 $25.59 $24.22 26,601
2018-08-14 $25.59 $25.59 $25.54 $25.55 $24.18 29,910
2018-08-13 $25.58 $25.59 $25.54 $25.58 $24.21 16,296
2018-08-10 $25.58 $25.59 $25.54 $25.55 $24.18 13,687
2018-08-09 $25.54 $25.58 $25.54 $25.58 $24.20 19,827
2018-08-08 $25.57 $25.57 $25.52 $25.56 $24.19 17,315
2018-08-07 $25.55 $25.56 $25.52 $25.53 $24.16 33,466
2018-08-06 $25.56 $25.58 $25.54 $25.57 $24.20 27,970
2018-08-03 $25.56 $25.58 $25.53 $25.58 $24.21 45,526
2018-08-02 $25.55 $25.58 $25.54 $25.58 $24.21 21,469
2018-08-01 $25.54 $25.54 $25.51 $25.52 $24.15 24,888
2018-07-31 $25.57 $25.59 $25.56 $25.59 $24.19 23,596
2018-07-30 $25.58 $25.58 $25.55 $25.56 $24.16 10,114
2018-07-27 $25.59 $25.59 $25.54 $25.54 $24.14 40,403
2018-07-26 $25.59 $25.60 $25.55 $25.57 $24.17 20,123
2018-07-25 $25.58 $25.60 $25.56 $25.59 $24.19 41,010
2018-07-24 $25.59 $25.59 $25.55 $25.59 $24.19 20,577
2018-07-23 $25.59 $25.59 $25.54 $25.58 $24.18 25,078
2018-07-20 $25.61 $25.61 $25.56 $25.60 $24.20 13,774
2018-07-19 $25.59 $25.63 $25.59 $25.63 $24.22 19,323
2018-07-18 $25.59 $25.59 $25.55 $25.58 $24.18 29,798
2018-07-17 $25.57 $25.59 $25.56 $25.57 $24.17 25,421
2018-07-16 $25.56 $25.57 $25.55 $25.56 $24.16 16,787
2018-07-13 $25.53 $25.57 $25.51 $25.53 $24.13 98,115
2018-07-12 $25.55 $25.55 $25.53 $25.54 $24.14 17,832
2018-07-11 $25.49 $25.54 $25.49 $25.54 $24.13 25,916
2018-07-10 $25.52 $25.53 $25.49 $25.52 $24.12 33,186
2018-07-09 $25.51 $25.51 $25.47 $25.51 $24.11 22,812
2018-07-06 $25.51 $25.54 $25.49 $25.51 $24.11 16,226
2018-07-05 $25.47 $25.52 $25.47 $25.52 $24.12 12,721
2018-07-03 $25.51 $25.52 $25.47 $25.52 $24.12 20,588
2018-07-02 $25.50 $25.50 $25.44 $25.45 $24.05 18,964
2018-06-29 $25.53 $25.53 $25.50 $25.52 $24.09 9,736
2018-06-28 $25.55 $25.55 $25.52 $25.54 $24.11 30,707
2018-06-27 $25.55 $25.56 $25.52 $25.56 $24.13 26,618
2018-06-26 $25.52 $25.53 $25.50 $25.53 $24.10 36,760
2018-06-25 $25.53 $25.53 $25.50 $25.53 $24.10 26,883
2018-06-22 $25.51 $25.52 $25.48 $25.52 $24.09 30,612
2018-06-21 $25.52 $25.55 $25.50 $25.55 $24.12 45,024
2018-06-20 $25.53 $25.53 $25.47 $25.48 $24.05 48,935
2018-06-19 $25.51 $25.54 $25.50 $25.53 $24.10 19,612
2018-06-18 $25.52 $25.52 $25.48 $25.50 $24.07 28,125
2018-06-15 $25.50 $25.52 $25.48 $25.51 $24.08 22,574
2018-06-14 $25.51 $25.52 $25.48 $25.52 $24.09 15,864
2018-06-13 $25.49 $25.50 $25.45 $25.49 $24.06 36,904
2018-06-12 $25.44 $25.49 $25.44 $25.47 $24.04 28,946
2018-06-11 $25.49 $25.49 $25.45 $25.49 $24.06 25,772
2018-06-08 $25.50 $25.51 $25.47 $25.51 $24.08 24,191
2018-06-07 $25.49 $25.51 $25.47 $25.51 $24.08 15,348
2018-06-06 $25.46 $25.47 $25.42 $25.47 $24.04 28,368
2018-06-05 $25.46 $25.47 $25.44 $25.46 $24.03 26,596
2018-06-04 $25.44 $25.44 $25.40 $25.42 $23.99 17,217
2018-06-01 $25.38 $25.43 $25.37 $25.43 $24.00 102,966
2018-05-31 $25.51 $25.53 $25.48 $25.51 $24.05 40,287
2018-05-30 $25.48 $25.49 $25.43 $25.47 $24.01 29,916
2018-05-29 $25.49 $25.55 $25.48 $25.50 $24.04 129,619
2018-05-25 $25.46 $25.47 $25.44 $25.46 $24.00 21,147
2018-05-24 $25.44 $25.47 $25.44 $25.45 $23.99 43,885
2018-05-23 $25.42 $25.45 $25.42 $25.44 $23.98 14,669
2018-05-22 $25.40 $25.41 $25.38 $25.40 $23.94 49,523
2018-05-21 $25.40 $25.40 $25.37 $25.39 $23.93 24,982
2018-05-18 $25.37 $25.42 $25.37 $25.40 $23.94 19,525
2018-05-17 $25.41 $25.41 $25.37 $25.37 $23.91 37,336
2018-05-16 $25.40 $25.40 $25.35 $25.38 $23.92 42,072
2018-05-15 $25.39 $25.39 $25.35 $25.35 $23.90 7,548
2018-05-14 $25.44 $25.45 $25.39 $25.41 $23.95 24,248
2018-05-11 $25.40 $25.44 $25.40 $25.43 $23.97 36,758
2018-05-10 $25.40 $25.42 $25.39 $25.42 $23.96 15,440
2018-05-09 $25.40 $25.40 $25.36 $25.38 $23.93 22,168
2018-05-08 $25.37 $25.37 $25.31 $25.33 $23.88 37,471
2018-05-07 $25.33 $25.35 $25.32 $25.34 $23.88 34,115
2018-05-04 $25.34 $25.37 $25.30 $25.30 $23.85 38,637
2018-05-03 $25.33 $25.34 $25.28 $25.33 $23.88 42,765
2018-05-02 $25.30 $25.30 $25.27 $25.29 $23.84 11,886
2018-05-01 $25.31 $25.31 $25.24 $25.26 $23.81 9,945
2018-04-30 $25.33 $25.33 $25.30 $25.33 $23.85 8,467
2018-04-27 $25.32 $25.33 $25.27 $25.33 $23.85 31,626
2018-04-26 $25.31 $25.33 $25.30 $25.31 $23.83 12,516
2018-04-25 $25.35 $25.35 $25.30 $25.33 $23.85 31,946
2018-04-24 $25.35 $25.36 $25.32 $25.36 $23.87 31,098
2018-04-23 $25.35 $25.38 $25.32 $25.34 $23.86 19,316
2018-04-20 $25.36 $25.36 $25.31 $25.35 $23.87 20,710
2018-04-19 $25.39 $25.39 $25.35 $25.38 $23.89 9,451
2018-04-18 $25.40 $25.40 $25.34 $25.39 $23.90 43,627
2018-04-17 $25.35 $25.41 $25.35 $25.40 $23.91 40,576
2018-04-16 $25.35 $25.40 $25.34 $25.37 $23.89 22,774
2018-04-13 $25.35 $25.40 $25.35 $25.38 $23.90 44,766
2018-04-12 $25.41 $25.41 $25.35 $25.36 $23.88 29,156
2018-04-11 $25.42 $25.42 $25.37 $25.38 $23.89 23,507
2018-04-10 $25.40 $25.40 $25.37 $25.39 $23.90 134,523
2018-04-09 $25.40 $25.40 $25.34 $25.39 $23.90 23,559
2018-04-06 $25.40 $25.42 $25.37 $25.39 $23.91 26,599
2018-04-05 $25.42 $25.42 $25.36 $25.41 $23.92 35,035
2018-04-04 $25.42 $25.44 $25.42 $25.43 $23.94 21,807
2018-04-03 $25.44 $25.44 $25.42 $25.43 $23.94 22,644
2018-04-02 $25.44 $25.46 $25.42 $25.46 $23.97 10,777
2018-03-29 $25.49 $25.50 $25.45 $25.50 $23.98 23,427
2018-03-28 $25.49 $25.52 $25.45 $25.50 $23.98 44,109
2018-03-27 $25.47 $25.50 $25.45 $25.47 $23.95 8,275
2018-03-26 $25.45 $25.47 $25.42 $25.46 $23.94 22,564
2018-03-23 $25.46 $25.49 $25.45 $25.49 $23.97 10,201
2018-03-22 $25.50 $25.51 $25.46 $25.46 $23.94 21,735
2018-03-21 $25.47 $25.51 $25.45 $25.48 $23.96 82,836
2018-03-20 $25.49 $25.49 $25.42 $25.47 $23.95 17,488
2018-03-19 $25.45 $25.50 $25.45 $25.46 $23.94 9,854
2018-03-16 $25.49 $25.49 $25.46 $25.47 $23.95 54,417
2018-03-15 $25.49 $25.50 $25.46 $25.50 $23.98 31,771
2018-03-14 $25.49 $25.51 $25.46 $25.49 $23.97 14,319
2018-03-13 $25.47 $25.50 $25.43 $25.48 $23.95 80,062
2018-03-12 $25.50 $25.50 $25.46 $25.48 $23.96 28,936
2018-03-09 $25.50 $25.51 $25.47 $25.50 $23.98 31,367
2018-03-08 $25.51 $25.55 $25.50 $25.55 $24.03 10,855
2018-03-07 $25.55 $25.55 $25.50 $25.50 $23.98 12,507
2018-03-06 $25.54 $25.54 $25.48 $25.54 $24.02 41,493
2018-03-05 $25.52 $25.53 $25.45 $25.45 $23.93 63,619
2018-03-02 $25.53 $25.53 $25.50 $25.50 $23.98 11,174
2018-03-01 $25.53 $25.56 $25.50 $25.55 $24.03 44,214
2018-02-28 $25.55 $25.55 $25.49 $25.53 $23.97 25,739
2018-02-27 $25.56 $25.56 $25.51 $25.51 $23.96 9,781
2018-02-26 $25.55 $25.55 $25.50 $25.50 $23.95 44,728
2018-02-23 $25.55 $25.55 $25.50 $25.52 $23.96 34,587
2018-02-22 $25.55 $25.55 $25.48 $25.52 $23.97 31,864
2018-02-21 $25.54 $25.54 $25.50 $25.50 $23.95 10,467
2018-02-20 $25.46 $25.51 $25.46 $25.51 $23.96 43,354
2018-02-16 $25.54 $25.54 $25.48 $25.51 $23.96 42,022
2018-02-15 $25.51 $25.54 $25.48 $25.52 $23.96 44,109
2018-02-14 $25.49 $25.53 $25.48 $25.48 $23.93 59,850
2018-02-13 $25.51 $25.55 $25.50 $25.55 $23.99 18,457
2018-02-12 $25.54 $25.54 $25.49 $25.53 $23.97 36,160
2018-02-09 $25.54 $25.60 $25.54 $25.57 $24.01 21,147
2018-02-08 $25.56 $25.56 $25.49 $25.55 $23.99 22,721
2018-02-07 $25.55 $25.59 $25.50 $25.52 $23.97 38,855
2018-02-06 $25.56 $25.61 $25.54 $25.54 $23.99 19,739
2018-02-05 $25.51 $25.61 $25.50 $25.61 $24.05 55,870
2018-02-02 $25.57 $25.57 $25.51 $25.54 $23.98 50,138
2018-02-01 $25.57 $25.61 $25.55 $25.57 $24.01 26,736
2018-01-31 $25.67 $25.68 $25.62 $25.68 $24.09 223,666
2018-01-30 $25.67 $25.68 $25.62 $25.62 $24.03 23,825
2018-01-29 $25.71 $25.71 $25.67 $25.68 $24.09 19,943
2018-01-26 $25.71 $25.73 $25.70 $25.73 $24.13 18,034
2018-01-25 $25.73 $25.77 $25.72 $25.76 $24.16 37,311
2018-01-24 $25.72 $25.72 $25.67 $25.70 $24.11 13,633
2018-01-23 $25.75 $25.77 $25.72 $25.75 $24.15 125,346
2018-01-22 $25.72 $25.73 $25.67 $25.71 $24.11 52,997
2018-01-19 $25.71 $25.71 $25.67 $25.70 $24.11 112,737
2018-01-18 $25.72 $25.73 $25.69 $25.71 $24.12 39,018
2018-01-17 $25.74 $25.74 $25.68 $25.73 $24.13 39,147
2018-01-16 $25.73 $25.73 $25.68 $25.71 $24.12 25,299
2018-01-12 $25.70 $25.72 $25.67 $25.71 $24.12 17,591
2018-01-11 $25.72 $25.74 $25.68 $25.74 $24.14 94,175
2018-01-10 $25.70 $25.70 $25.67 $25.70 $24.10 25,825
2018-01-09 $25.72 $25.72 $25.66 $25.68 $24.09 62,173
2018-01-08 $25.73 $25.73 $25.67 $25.72 $24.12 25,554
2018-01-05 $25.72 $25.72 $25.69 $25.69 $24.10 27,230
2018-01-04 $25.68 $25.71 $25.68 $25.71 $24.12 27,135
2018-01-03 $25.64 $25.70 $25.64 $25.69 $24.10 41,722
2018-01-02 $25.69 $25.69 $25.63 $25.68 $24.09 16,662
2017-12-29 $25.64 $25.71 $25.64 $25.68 $24.08 16,133
2017-12-28 $25.72 $25.72 $25.66 $25.72 $24.12 19,559
2017-12-27 $25.68 $25.73 $25.65 $25.71 $24.12 19,043
2017-12-26 $25.65 $25.66 $25.61 $25.65 $24.06 40,427
2017-12-22 $25.63 $25.63 $25.58 $25.58 $23.99 50,241
2017-12-21 $25.58 $25.64 $25.58 $25.60 $24.01 57,630
2017-12-20 $25.67 $25.67 $25.60 $25.63 $24.02 13,870
2017-12-19 $25.71 $25.71 $25.65 $25.68 $24.07 27,500
2017-12-18 $25.79 $25.79 $25.70 $25.71 $24.09 65,334
2017-12-15 $25.75 $25.78 $25.73 $25.77 $24.15 21,438
2017-12-14 $25.82 $25.82 $25.76 $25.76 $24.14 23,503
2017-12-13 $25.71 $25.83 $25.71 $25.81 $24.19 235,275
2017-12-12 $25.68 $25.72 $25.67 $25.67 $24.06 68,559
2017-12-11 $25.73 $25.73 $25.68 $25.71 $24.09 15,706
2017-12-08 $25.78 $25.78 $25.67 $25.69 $24.07 36,288
2017-12-07 $25.79 $25.80 $25.75 $25.78 $24.15 21,057
2017-12-06 $25.81 $25.82 $25.77 $25.77 $24.15 30,842
2017-12-05 $25.69 $25.73 $25.65 $25.72 $24.10 28,949
2017-12-04 $25.64 $25.68 $25.59 $25.68 $24.06 13,822
2017-12-01 $25.66 $25.69 $25.59 $25.66 $24.05 20,818
2017-11-30 $25.63 $25.68 $25.63 $25.67 $24.03 24,958
2017-11-29 $25.63 $25.64 $25.59 $25.59 $23.95 24,268
2017-11-28 $25.70 $25.70 $25.63 $25.69 $24.05 14,655
2017-11-27 $25.76 $25.78 $25.69 $25.75 $24.10 20,041
2017-11-24 $25.77 $25.79 $25.77 $25.79 $24.14 8,663
2017-11-22 $25.82 $25.83 $25.79 $25.81 $24.16 47,086
2017-11-21 $25.84 $25.86 $25.80 $25.81 $24.16 14,664
2017-11-20 $25.84 $25.87 $25.84 $25.85 $24.19 5,918
2017-11-17 $25.82 $25.87 $25.82 $25.87 $24.21 23,350
2017-11-16 $25.90 $25.91 $25.85 $25.89 $24.23 18,009
2017-11-15 $25.92 $25.93 $25.89 $25.92 $24.26 16,999
2017-11-14 $25.90 $25.91 $25.87 $25.89 $24.23 25,890
2017-11-13 $25.93 $25.93 $25.92 $25.92 $24.26 24,598
2017-11-10 $25.93 $25.93 $25.91 $25.93 $24.27 18,053
2017-11-09 $26.00 $26.01 $25.96 $26.00 $24.34 15,252
2017-11-08 $26.00 $26.02 $26.00 $26.00 $24.34 14,151
2017-11-07 $26.01 $26.01 $25.98 $25.99 $24.33 88,242
2017-11-06 $26.01 $26.02 $25.98 $26.01 $24.35 17,713
2017-11-03 $25.99 $26.02 $25.96 $25.99 $24.33 27,399
2017-11-02 $25.98 $26.00 $25.96 $25.99 $24.33 23,451
2017-11-01 $25.98 $25.99 $25.96 $25.98 $24.31 27,596
2017-10-31 $25.97 $26.02 $25.97 $26.01 $24.32 17,443
2017-10-30 $26.03 $26.03 $25.98 $26.00 $24.31 14,371
2017-10-27 $26.00 $26.03 $26.00 $26.01 $24.32 19,909
2017-10-26 $26.02 $26.03 $26.00 $26.00 $24.31 29,262
2017-10-25 $26.03 $26.03 $26.00 $26.00 $24.31 15,095
2017-10-24 $26.01 $26.05 $25.99 $26.00 $24.31 44,859
2017-10-23 $26.07 $26.08 $26.02 $26.07 $24.37 41,617
2017-10-20 $26.06 $26.06 $26.04 $26.06 $24.36 16,017
2017-10-19 $26.11 $26.11 $26.08 $26.08 $24.39 15,412
2017-10-18 $26.08 $26.08 $26.05 $26.07 $24.37 10,328
2017-10-17 $26.09 $26.10 $26.07 $26.09 $24.40 21,444
2017-10-16 $26.09 $26.10 $26.06 $26.06 $24.37 33,503
2017-10-13 $26.09 $26.10 $26.06 $26.08 $24.38 20,240
2017-10-12 $26.03 $26.09 $26.03 $26.08 $24.38 15,380
2017-10-11 $26.07 $26.09 $26.03 $26.09 $24.39 29,170
2017-10-10 $26.06 $26.07 $26.01 $26.06 $24.36 28,924
2017-10-09 $26.06 $26.06 $26.02 $26.05 $24.35 6,438
2017-10-06 $26.02 $26.03 $25.97 $26.03 $24.34 18,342
2017-10-05 $26.05 $26.05 $26.00 $26.04 $24.35 32,647
2017-10-04 $26.05 $26.06 $26.02 $26.04 $24.34 43,944
2017-10-03 $26.02 $26.04 $26.01 $26.02 $24.33 38,581
2017-10-02 $26.05 $26.05 $26.00 $26.04 $24.34 18,002
2017-09-29 $26.08 $26.08 $26.04 $26.07 $24.34 30,779
2017-09-28 $26.08 $26.10 $26.07 $26.09 $24.36 30,831
2017-09-27 $26.13 $26.14 $26.10 $26.12 $24.39 25,475
2017-09-26 $26.12 $26.23 $26.12 $26.17 $24.44 46,603
2017-09-25 $26.16 $26.19 $26.14 $26.17 $24.44 24,661
2017-09-22 $26.16 $26.17 $26.15 $26.16 $24.43 40,311
2017-09-21 $26.13 $26.19 $26.13 $26.18 $24.45 16,609
2017-09-20 $26.21 $26.22 $26.13 $26.15 $24.42 18,697
2017-09-19 $26.24 $26.25 $26.20 $26.23 $24.49 73,262
2017-09-18 $26.22 $26.23 $26.21 $26.23 $24.49 68,670
2017-09-15 $26.25 $26.25 $26.20 $26.22 $24.48 11,775
2017-09-14 $26.25 $26.27 $26.22 $26.23 $24.49 21,487
2017-09-13 $26.27 $26.28 $26.26 $26.27 $24.53 50,037
2017-09-12 $26.31 $26.32 $26.25 $26.29 $24.55 32,641
2017-09-11 $26.32 $26.32 $26.30 $26.31 $24.57 46,532
2017-09-08 $26.34 $26.34 $26.32 $26.34 $24.60 6,889
2017-09-07 $26.35 $26.37 $26.33 $26.35 $24.60 10,890
2017-09-06 $26.37 $26.37 $26.29 $26.33 $24.59 55,861
2017-09-05 $26.31 $26.36 $26.30 $26.35 $24.60 31,876
2017-09-01 $26.30 $26.32 $26.26 $26.30 $24.56 11,470
2017-08-31 $26.36 $26.36 $26.34 $26.35 $24.58 4,191
2017-08-30 $26.36 $26.37 $26.31 $26.32 $24.55 29,655
2017-08-29 $26.37 $26.37 $26.33 $26.36 $24.59 9,904
2017-08-28 $26.32 $26.33 $26.27 $26.29 $24.52 28,355
2017-08-25 $26.32 $26.32 $26.27 $26.29 $24.52 6,688
2017-08-24 $26.26 $26.33 $26.26 $26.31 $24.54 26,499
2017-08-23 $26.32 $26.34 $26.29 $26.30 $24.53 23,289
2017-08-22 $26.31 $26.32 $26.29 $26.31 $24.54 6,953
2017-08-21 $26.30 $26.32 $26.30 $26.32 $24.55 12,244
2017-08-18 $26.29 $26.32 $26.29 $26.32 $24.55 200,033
2017-08-17 $26.29 $26.31 $26.29 $26.31 $24.54 8,459
2017-08-16 $26.30 $26.31 $26.28 $26.29 $24.52 23,959
2017-08-15 $26.30 $26.31 $26.28 $26.30 $24.53 16,482
2017-08-14 $26.34 $26.35 $26.28 $26.30 $24.53 4,707
2017-08-11 $26.31 $26.35 $26.29 $26.32 $24.55 33,121
2017-08-10 $26.30 $26.32 $26.30 $26.31 $24.54 7,745
2017-08-09 $26.28 $26.31 $26.27 $26.27 $24.51 16,544
2017-08-08 $26.26 $26.26 $26.22 $26.25 $24.48 23,187
2017-08-07 $26.25 $26.25 $26.21 $26.22 $24.45 10,863
2017-08-04 $26.22 $26.24 $26.17 $26.21 $24.45 19,592
2017-08-03 $26.24 $26.27 $26.21 $26.26 $24.49 28,757
2017-08-02 $26.18 $26.23 $26.15 $26.22 $24.46 14,801
2017-08-01 $26.21 $26.21 $26.18 $26.21 $24.44 17,530
2017-07-31 $26.23 $26.23 $26.16 $26.23 $24.44 10,726
2017-07-28 $26.20 $26.23 $26.16 $26.23 $24.44 21,600
2017-07-27 $26.21 $26.23 $26.17 $26.17 $24.38 15,895
2017-07-26 $26.23 $26.25 $26.17 $26.22 $24.43 26,909
2017-07-25 $26.22 $26.22 $26.14 $26.19 $24.40 11,560
2017-07-24 $26.17 $26.23 $26.15 $26.23 $24.44 49,422
2017-07-21 $26.19 $26.20 $26.15 $26.20 $24.41 27,337
2017-07-20 $26.19 $26.21 $26.15 $26.18 $24.39 20,225
2017-07-19 $26.16 $26.18 $26.11 $26.18 $24.39 28,706
2017-07-18 $26.15 $26.15 $26.09 $26.15 $24.36 7,580
2017-07-17 $26.11 $26.12 $26.07 $26.11 $24.33 9,058
2017-07-14 $26.10 $26.11 $26.04 $26.10 $24.32 18,802
2017-07-13 $26.04 $26.05 $25.97 $26.05 $24.27 139,148
2017-07-12 $26.04 $26.07 $25.97 $26.07 $24.29 33,994
2017-07-11 $25.96 $26.03 $25.93 $26.03 $24.25 21,742
2017-07-10 $25.99 $26.02 $25.94 $25.94 $24.17 36,031
2017-07-07 $25.97 $25.99 $25.93 $25.96 $24.18 12,272
2017-07-06 $25.95 $25.98 $25.93 $25.98 $24.20 46,825
2017-07-05 $25.95 $25.99 $25.91 $25.97 $24.19 38,758
2017-07-03 $26.02 $26.02 $25.95 $25.95 $24.17 10,832
2017-06-30 $26.03 $26.03 $25.96 $26.01 $24.20 16,887
2017-06-29 $26.05 $26.05 $26.00 $26.01 $24.20 22,079
2017-06-28 $26.09 $26.13 $26.07 $26.12 $24.30 42,506
2017-06-27 $26.11 $26.12 $26.03 $26.04 $24.23 31,986
2017-06-26 $26.16 $26.17 $26.12 $26.17 $24.35 8,828
2017-06-23 $26.15 $26.16 $26.15 $26.15 $24.33 17,413
2017-06-22 $26.15 $26.17 $26.14 $26.16 $24.34 37,629
2017-06-21 $26.15 $26.16 $26.12 $26.16 $24.34 26,198
2017-06-20 $26.14 $26.18 $26.13 $26.17 $24.35 58,342
2017-06-19 $26.12 $26.15 $26.10 $26.14 $24.32 12,162
2017-06-16 $26.09 $26.17 $26.09 $26.11 $24.29 9,927
2017-06-15 $26.14 $26.17 $26.11 $26.13 $24.31 12,017
2017-06-14 $26.19 $26.19 $26.13 $26.15 $24.33 39,638
2017-06-13 $26.17 $26.17 $26.14 $26.16 $24.34 17,579
2017-06-12 $26.15 $26.20 $26.15 $26.17 $24.35 13,746
2017-06-09 $26.21 $26.21 $26.17 $26.18 $24.36 25,298
2017-06-08 $26.21 $26.23 $26.17 $26.23 $24.41 38,929
2017-06-07 $26.18 $26.25 $26.17 $26.25 $24.42 13,019
2017-06-06 $26.22 $26.25 $26.22 $26.24 $24.42 14,379
2017-06-05 $26.20 $26.20 $26.15 $26.19 $24.37 16,761
2017-06-02 $26.20 $26.24 $26.17 $26.22 $24.39 18,711
2017-06-01 $26.17 $26.18 $26.10 $26.17 $24.35 11,224
2017-05-31 $26.20 $26.21 $26.16 $26.20 $24.34 20,257
2017-05-30 $26.16 $26.18 $26.13 $26.14 $24.29 10,061
2017-05-26 $26.15 $26.16 $26.12 $26.15 $24.30 24,188
2017-05-25 $26.15 $26.16 $26.11 $26.13 $24.28 14,971
2017-05-24 $26.12 $26.13 $26.11 $26.13 $24.28 21,105
2017-05-23 $26.13 $26.14 $26.05 $26.11 $24.27 7,328
2017-05-22 $26.04 $26.11 $26.04 $26.05 $24.21 13,449
2017-05-19 $26.09 $26.09 $26.07 $26.09 $24.25 21,258
2017-05-18 $26.08 $26.09 $26.05 $26.09 $24.25 9,752
2017-05-17 $26.00 $26.09 $26.00 $26.09 $24.25 25,130
2017-05-16 $25.99 $26.01 $25.98 $26.00 $24.16 12,623
2017-05-15 $25.93 $25.99 $25.93 $25.94 $24.11 24,905
2017-05-12 $25.96 $26.00 $25.95 $25.97 $24.14 18,301
2017-05-11 $25.93 $25.95 $25.93 $25.94 $24.11 9,805
2017-05-10 $25.90 $25.94 $25.90 $25.94 $24.11 9,336
2017-05-09 $25.91 $25.91 $25.90 $25.91 $24.08 20,369
2017-05-08 $25.92 $25.92 $25.88 $25.92 $24.09 19,367
2017-05-05 $25.91 $25.92 $25.85 $25.90 $24.07 11,375
2017-05-04 $25.88 $25.89 $25.85 $25.88 $24.05 14,127
2017-05-03 $25.89 $25.90 $25.88 $25.89 $24.06 2,434
2017-05-02 $25.87 $25.89 $25.85 $25.86 $24.03 37,110
2017-05-01 $25.88 $25.88 $25.85 $25.85 $24.03 11,114
2017-04-28 $25.89 $25.91 $25.89 $25.91 $24.05 4,598
2017-04-27 $25.93 $25.93 $25.89 $25.91 $24.04 12,498
2017-04-26 $25.91 $25.92 $25.89 $25.89 $24.03 8,164
2017-04-25 $25.90 $25.92 $25.88 $25.89 $24.03 34,675
2017-04-24 $25.92 $25.94 $25.90 $25.90 $24.04 20,493
2017-04-21 $25.96 $25.97 $25.92 $25.92 $24.06 16,825
2017-04-20 $25.95 $25.95 $25.92 $25.93 $24.07 26,861
2017-04-19 $25.96 $25.96 $25.91 $25.94 $24.07 23,886
2017-04-18 $25.94 $25.97 $25.90 $25.97 $24.10 18,174
2017-04-17 $25.90 $25.91 $25.83 $25.90 $24.04 7,078
2017-04-13 $25.82 $25.90 $25.81 $25.89 $24.03 11,837
2017-04-12 $25.87 $25.90 $25.81 $25.90 $24.04 23,714
2017-04-11 $25.82 $25.86 $25.77 $25.85 $23.99 23,187
2017-04-10 $25.81 $25.83 $25.75 $25.79 $23.94 65,471
2017-04-07 $25.81 $25.81 $25.75 $25.76 $23.91 54,091
2017-04-06 $25.77 $25.77 $25.73 $25.75 $23.90 29,499
2017-04-05 $25.74 $25.74 $25.70 $25.74 $23.89 17,902
2017-04-04 $25.73 $25.73 $25.65 $25.72 $23.87 44,909
2017-04-03 $25.67 $25.73 $25.67 $25.71 $23.86 21,712
2017-03-31 $25.73 $25.75 $25.72 $25.74 $23.86 26,627
2017-03-30 $25.73 $25.73 $25.72 $25.73 $23.85 22,822
2017-03-29 $25.74 $25.75 $25.70 $25.75 $23.87 33,100
2017-03-28 $25.68 $25.72 $25.68 $25.70 $23.83 16,887
2017-03-27 $25.72 $25.72 $25.69 $25.72 $23.84 28,269
2017-03-24 $25.69 $25.70 $25.63 $25.66 $23.79 27,957
2017-03-23 $25.66 $25.67 $25.50 $25.67 $23.80 74,325
2017-03-22 $25.65 $25.66 $25.59 $25.63 $23.76 12,917
2017-03-21 $25.59 $25.62 $25.54 $25.62 $23.75 18,477
2017-03-20 $25.57 $25.58 $25.53 $25.58 $23.71 15,947
2017-03-17 $25.55 $25.56 $25.51 $25.56 $23.70 66,067
2017-03-16 $25.54 $25.57 $25.51 $25.51 $23.65 46,729
2017-03-15 $25.54 $25.55 $25.51 $25.53 $23.67 10,637
2017-03-14 $25.54 $25.54 $25.46 $25.54 $23.68 12,320
2017-03-13 $25.53 $25.53 $25.45 $25.52 $23.66 13,252
2017-03-10 $25.51 $25.55 $25.50 $25.55 $23.69 42,407
2017-03-09 $25.53 $25.53 $25.51 $25.51 $23.65 2,688
2017-03-08 $25.61 $25.61 $25.53 $25.56 $23.70 18,799
2017-03-07 $25.62 $25.64 $25.61 $25.62 $23.75 17,034
2017-03-06 $25.61 $25.65 $25.61 $25.63 $23.76 26,184
2017-03-03 $25.64 $25.67 $25.61 $25.62 $23.75 48,860
2017-03-02 $25.62 $25.69 $25.61 $25.69 $23.82 18,884
2017-03-01 $25.72 $25.72 $25.65 $25.68 $23.81 32,845
2017-02-28 $25.79 $25.81 $25.71 $25.79 $23.88 19,342
2017-02-27 $25.79 $25.79 $25.73 $25.76 $23.85 38,824
2017-02-24 $25.77 $25.81 $25.71 $25.81 $23.90 8,252
2017-02-23 $25.74 $25.75 $25.69 $25.75 $23.84 33,859
2017-02-22 $25.63 $25.73 $25.63 $25.63 $23.73 13,066
2017-02-21 $25.66 $25.69 $25.60 $25.65 $23.75 16,554
2017-02-17 $25.67 $25.68 $25.60 $25.67 $23.77 69,823
2017-02-16 $25.55 $25.64 $25.55 $25.64 $23.74 7,111
2017-02-15 $25.55 $25.61 $25.55 $25.59 $23.69 8,530
2017-02-14 $25.68 $25.68 $25.57 $25.64 $23.74 37,430
2017-02-13 $25.71 $25.72 $25.63 $25.72 $23.81 15,058
2017-02-10 $25.72 $25.73 $25.67 $25.73 $23.82 32,524
2017-02-09 $25.68 $25.74 $25.68 $25.73 $23.82 42,831
2017-02-08 $25.74 $25.77 $25.72 $25.76 $23.85 42,575
2017-02-07 $25.63 $25.70 $25.61 $25.69 $23.79 21,033
2017-02-06 $25.60 $25.66 $25.60 $25.63 $23.73 15,747
2017-02-03 $25.62 $25.63 $25.55 $25.60 $23.70 30,489
2017-02-02 $25.59 $25.59 $25.53 $25.57 $23.67 55,768
2017-02-01 $25.47 $25.56 $25.47 $25.56 $23.67 24,139
2017-01-31 $25.57 $25.61 $25.56 $25.60 $23.67 14,901
2017-01-30 $25.56 $25.57 $25.52 $25.57 $23.65 16,701
2017-01-27 $25.54 $25.57 $25.51 $25.57 $23.65 15,368
2017-01-26 $25.50 $25.53 $25.47 $25.51 $23.59 16,092
2017-01-25 $25.52 $25.54 $25.45 $25.53 $23.61 38,787
2017-01-24 $25.55 $25.55 $25.53 $25.54 $23.62 10,572
2017-01-23 $25.55 $25.59 $25.52 $25.56 $23.63 12,991
2017-01-20 $25.57 $25.57 $25.53 $25.56 $23.64 8,513
2017-01-19 $25.55 $25.60 $25.52 $25.58 $23.66 9,742
2017-01-18 $25.67 $25.69 $25.64 $25.65 $23.72 32,233
2017-01-17 $25.63 $25.71 $25.63 $25.71 $23.77 6,458
2017-01-13 $25.59 $25.68 $25.57 $25.64 $23.71 23,450
2017-01-12 $25.62 $25.66 $25.58 $25.59 $23.67 15,547
2017-01-11 $25.55 $25.61 $25.46 $25.53 $23.61 324,682
2017-01-10 $25.47 $25.52 $25.44 $25.51 $23.59 48,615
2017-01-09 $25.48 $25.51 $25.41 $25.50 $23.58 25,407
2017-01-06 $25.43 $25.43 $25.35 $25.41 $23.50 77,439
2017-01-05 $25.39 $25.43 $25.36 $25.36 $23.45 16,304
2017-01-04 $25.36 $25.38 $25.32 $25.36 $23.45 34,615
2017-01-03 $25.31 $25.34 $25.30 $25.34 $23.43 6,828
2016-12-30 $25.34 $25.35 $25.30 $25.34 $23.43 44,406
2016-12-29 $25.26 $25.33 $25.26 $25.31 $23.40 46,920
2016-12-28 $25.30 $25.33 $25.21 $25.25 $23.35 30,102
2016-12-27 $25.19 $25.27 $25.19 $25.19 $23.30 29,895
2016-12-23 $25.25 $25.29 $25.21 $25.23 $23.33 22,370
2016-12-22 $25.16 $25.26 $25.16 $25.26 $23.36 45,861
2016-12-21 $25.15 $25.27 $25.15 $25.18 $23.28 59,130
2016-12-20 $25.19 $25.24 $25.14 $25.23 $23.32 71,664
2016-12-19 $25.13 $25.24 $25.13 $25.17 $23.27 22,911
2016-12-16 $25.19 $25.20 $25.10 $25.19 $23.29 50,676
2016-12-15 $25.24 $25.24 $25.09 $25.09 $23.19 58,060
2016-12-14 $25.36 $25.36 $25.21 $25.21 $23.30 14,927
2016-12-13 $25.32 $25.33 $25.26 $25.32 $23.41 21,086
2016-12-12 $25.33 $25.33 $25.28 $25.29 $23.38 109,621
2016-12-09 $25.33 $25.33 $25.23 $25.31 $23.40 65,229
2016-12-08 $25.29 $25.34 $25.21 $25.31 $23.40 166,032
2016-12-07 $25.29 $25.33 $25.21 $25.26 $23.35 106,302
2016-12-06 $25.18 $25.21 $25.11 $25.12 $23.22 95,309
2016-12-05 $25.11 $25.11 $25.02 $25.02 $23.13 44,842
2016-12-02 $25.07 $25.14 $25.00 $25.06 $23.16 31,666
2016-12-01 $25.10 $25.10 $24.98 $24.99 $23.10 15,946
2016-11-30 $25.12 $25.14 $25.12 $25.12 $23.19 11,986
2016-11-29 $25.31 $25.31 $25.17 $25.20 $23.27 13,069
2016-11-28 $25.34 $25.36 $25.29 $25.36 $23.42 28,533
2016-11-25 $25.38 $25.38 $25.35 $25.35 $23.41 2,386
2016-11-23 $25.42 $25.42 $25.34 $25.34 $23.40 2,503
2016-11-22 $25.47 $25.49 $25.43 $25.48 $23.52 10,728
2016-11-21 $25.55 $25.55 $25.51 $25.55 $23.59 7,608
2016-11-18 $25.63 $25.63 $25.55 $25.57 $23.61 31,634
2016-11-17 $25.60 $25.64 $25.54 $25.56 $23.60 16,510
2016-11-16 $25.63 $25.67 $25.58 $25.58 $23.62 40,529
2016-11-15 $25.71 $25.76 $25.65 $25.75 $23.78 72,420
2016-11-14 $25.71 $25.72 $25.52 $25.63 $23.66 61,837
2016-11-11 $25.89 $25.89 $25.80 $25.85 $23.87 11,705
2016-11-10 $26.00 $26.01 $25.84 $25.91 $23.93 90,587
2016-11-09 $26.14 $26.14 $26.01 $26.03 $24.03 53,951
2016-11-08 $26.17 $26.19 $26.14 $26.16 $24.16 10,634
2016-11-07 $26.17 $26.19 $26.09 $26.18 $24.17 4,653
2016-11-04 $26.20 $26.20 $26.18 $26.19 $24.18 1,830
2016-11-03 $26.17 $26.17 $26.17 $26.17 $24.16 181
2016-11-02 $26.18 $26.19 $26.12 $26.17 $24.16 29,521
2016-11-01 $26.14 $26.15 $26.10 $26.15 $24.15 19,900
2016-10-31 $26.15 $26.18 $26.13 $26.17 $24.14 5,818
2016-10-28 $26.16 $26.17 $26.12 $26.15 $24.12 6,995
2016-10-27 $26.18 $26.18 $26.11 $26.16 $24.13 59,948
2016-10-26 $26.15 $26.18 $26.14 $26.18 $24.15 15,007
2016-10-25 $26.18 $26.19 $26.17 $26.19 $24.16 10,868
2016-10-24 $26.19 $26.19 $26.13 $26.17 $24.14 16,321
2016-10-21 $26.18 $26.19 $26.17 $26.19 $24.16 10,485
2016-10-20 $26.18 $26.18 $26.13 $26.15 $24.12 29,728
2016-10-19 $26.18 $26.18 $26.16 $26.16 $24.13 2,220
2016-10-18 $26.17 $26.18 $26.15 $26.16 $24.13 5,440
2016-10-17 $26.19 $26.20 $26.15 $26.20 $24.17 10,219
2016-10-14 $26.19 $26.19 $26.16 $26.17 $24.14 4,591
2016-10-13 $26.20 $26.20 $26.18 $26.20 $24.17 13,402
2016-10-12 $26.19 $26.19 $26.17 $26.17 $24.14 14,476
2016-10-11 $26.21 $26.22 $26.20 $26.21 $24.18 8,808
2016-10-10 $26.22 $26.22 $26.16 $26.19 $24.16 45,800
2016-10-07 $26.25 $26.25 $26.22 $26.24 $24.20 25,333
2016-10-06 $26.28 $26.28 $26.25 $26.27 $24.23 5,435
2016-10-05 $26.30 $26.30 $26.29 $26.30 $24.26 43,653
2016-10-04 $26.33 $26.33 $26.25 $26.28 $24.24 13,234
2016-10-03 $26.35 $26.35 $26.31 $26.34 $24.30 10,029
2016-09-30 $26.38 $26.38 $26.34 $26.34 $24.27 9,170
2016-09-29 $26.35 $26.39 $26.34 $26.39 $24.32 5,579
2016-09-28 $26.37 $26.37 $26.32 $26.37 $24.30 4,838
2016-09-27 $26.31 $26.35 $26.31 $26.34 $24.27 12,396
2016-09-26 $26.34 $26.36 $26.33 $26.35 $24.28 25,425
2016-09-23 $26.33 $26.34 $26.29 $26.32 $24.25 20,611
2016-09-22 $26.31 $26.32 $26.26 $26.26 $24.20 4,211
2016-09-21 $26.29 $26.31 $26.27 $26.30 $24.23 6,755
2016-09-20 $26.29 $26.30 $26.24 $26.27 $24.20 14,891
2016-09-19 $26.31 $26.31 $26.27 $26.29 $24.22 6,572
2016-09-16 $26.30 $26.30 $26.22 $26.28 $24.21 10,615
2016-09-15 $26.24 $26.31 $26.24 $26.30 $24.23 9,555
2016-09-14 $26.34 $26.34 $26.27 $26.31 $24.24 49,195
2016-09-13 $26.34 $26.34 $26.28 $26.30 $24.23 5,734
2016-09-12 $26.35 $26.35 $26.33 $26.34 $24.27 15,891
2016-09-09 $26.38 $26.38 $26.35 $26.36 $24.29 25,976
2016-09-08 $26.39 $26.40 $26.34 $26.37 $24.29 73,218
2016-09-07 $26.39 $26.40 $26.38 $26.39 $24.32 14,947
2016-09-06 $26.40 $26.42 $26.34 $26.34 $24.27 9,568
2016-09-02 $26.40 $26.41 $26.36 $26.41 $24.33 11,514
2016-09-01 $26.42 $26.45 $26.42 $26.45 $24.37 3,842
2016-08-31 $26.45 $26.47 $26.45 $26.47 $24.36 12,382
2016-08-30 $26.46 $26.48 $26.46 $26.47 $24.36 14,303
2016-08-29 $26.49 $26.49 $26.46 $26.46 $24.36 6,312
2016-08-26 $26.48 $26.50 $26.43 $26.43 $24.33 13,518
2016-08-25 $26.47 $26.48 $26.45 $26.47 $24.36 12,874
2016-08-24 $26.49 $26.49 $26.44 $26.46 $24.36 4,682
2016-08-23 $26.47 $26.50 $26.46 $26.47 $24.36 23,609
2016-08-22 $26.45 $26.50 $26.45 $26.50 $24.39 7,305
2016-08-19 $26.45 $26.45 $26.45 $26.45 $24.34 18,248
2016-08-18 $26.47 $26.49 $26.45 $26.48 $24.37 10,837
2016-08-17 $26.46 $26.48 $26.45 $26.48 $24.37 9,330
2016-08-16 $26.47 $26.47 $26.43 $26.45 $24.35 9,346
2016-08-15 $26.44 $26.44 $26.41 $26.44 $24.34 57,242
2016-08-12 $26.44 $26.45 $26.41 $26.43 $24.33 4,731
2016-08-11 $26.38 $26.49 $26.38 $26.45 $24.35 8,745
2016-08-10 $26.41 $26.47 $26.41 $26.41 $24.31 8,961
2016-08-09 $26.43 $26.46 $26.43 $26.43 $24.33 13,689
2016-08-08 $26.42 $26.44 $26.40 $26.44 $24.34 7,125
2016-08-05 $26.44 $26.44 $26.39 $26.39 $24.29 1,052
2016-08-04 $26.43 $26.46 $26.38 $26.44 $24.34 8,555
2016-08-03 $26.43 $26.44 $26.35 $26.39 $24.29 4,208
2016-08-02 $26.44 $26.45 $26.40 $26.45 $24.34 16,694
2016-08-01 $26.45 $26.49 $26.45 $26.45 $24.35 4,306
2016-07-29 $26.50 $26.52 $26.46 $26.46 $24.33 30,487
2016-07-28 $26.42 $26.50 $26.41 $26.46 $24.33 25,386
2016-07-27 $26.45 $26.50 $26.44 $26.50 $24.37 10,441
2016-07-26 $26.46 $26.46 $26.41 $26.43 $24.30 7,907
2016-07-25 $26.43 $26.46 $26.37 $26.41 $24.28 13,347
2016-07-22 $26.43 $26.43 $26.43 $26.43 $24.30 724
2016-07-21 $26.36 $26.46 $26.36 $26.39 $24.26 12,047
2016-07-20 $26.45 $26.45 $26.42 $26.45 $24.32 6,647
2016-07-19 $26.46 $26.46 $26.41 $26.44 $24.31 5,509
2016-07-18 $26.46 $26.46 $26.39 $26.43 $24.30 15,383
2016-07-15 $26.44 $26.46 $26.36 $26.44 $24.31 13,510
2016-07-14 $26.46 $26.48 $26.44 $26.46 $24.33 3,622
2016-07-13 $26.47 $26.49 $26.47 $26.48 $24.35 6,662
2016-07-12 $26.45 $26.47 $26.40 $26.45 $24.32 13,097
2016-07-11 $26.47 $26.50 $26.47 $26.47 $24.34 2,597
2016-07-08 $26.46 $26.49 $26.46 $26.49 $24.36 96,864
2016-07-07 $26.42 $26.42 $26.42 $26.42 $24.29 169
2016-07-06 $26.43 $26.43 $26.42 $26.42 $24.29 1,695
2016-07-05 $26.49 $26.52 $26.46 $26.50 $24.37 28,301
2016-07-01 $26.45 $26.45 $26.37 $26.38 $24.26 26,501
2016-06-30 $26.45 $26.45 $26.34 $26.44 $24.28 20,415
2016-06-29 $26.47 $26.47 $26.42 $26.44 $24.28 7,930
2016-06-28 $26.45 $26.51 $26.41 $26.49 $24.33 6,201
2016-06-27 $26.53 $26.54 $26.42 $26.54 $24.38 1,079
2016-06-24 $26.39 $26.49 $26.39 $26.46 $24.30 10,713
2016-06-23 $26.28 $26.29 $26.24 $26.27 $24.13 14,465
2016-06-22 $26.33 $26.33 $26.30 $26.32 $24.17 29,079
2016-06-21 $26.33 $26.34 $26.30 $26.32 $24.17 7,374
2016-06-20 $26.36 $26.36 $26.34 $26.34 $24.19 8,756
2016-06-17 $26.39 $26.39 $26.35 $26.38 $24.22 5,303
2016-06-16 $26.38 $26.38 $26.36 $26.37 $24.22 6,026
2016-06-15 $26.35 $26.37 $26.31 $26.37 $24.22 12,643
2016-06-14 $26.21 $26.32 $26.21 $26.31 $24.17 11,723
2016-06-13 $26.27 $26.29 $26.23 $26.29 $24.15 16,635
2016-06-10 $26.26 $26.28 $26.16 $26.26 $24.12 6,169
2016-06-09 $26.23 $26.23 $26.17 $26.20 $24.06 2,224
2016-06-08 $26.18 $26.19 $26.13 $26.19 $24.05 10,078
2016-06-07 $26.20 $26.25 $26.09 $26.18 $24.05 24,526
2016-06-06 $26.19 $26.19 $26.08 $26.15 $24.02 39,089
2016-06-03 $26.16 $26.20 $26.10 $26.10 $23.97 2,095
2016-06-02 $26.16 $26.17 $26.08 $26.16 $24.03 12,699
2016-06-01 $26.17 $26.17 $26.04 $26.04 $23.92 6,086
2016-05-31 $26.16 $26.17 $26.05 $26.06 $23.91 38,873
2016-05-27 $26.15 $26.16 $26.06 $26.10 $23.94 17,353
2016-05-26 $26.15 $26.21 $26.15 $26.16 $24.00 27,925
2016-05-25 $26.22 $26.27 $26.15 $26.19 $24.03 26,825
2016-05-24 $26.19 $26.21 $26.15 $26.15 $23.99 8,959
2016-05-23 $26.25 $26.25 $26.20 $26.21 $24.05 17,161
2016-05-20 $26.24 $26.29 $26.22 $26.29 $24.12 10,991
2016-05-19 $26.27 $26.33 $26.26 $26.29 $24.12 5,365
2016-05-18 $26.35 $26.38 $26.25 $26.31 $24.14 9,304
2016-05-17 $26.38 $26.40 $26.36 $26.38 $24.20 6,249
2016-05-16 $26.34 $26.35 $26.33 $26.34 $24.17 8,219
2016-05-13 $26.37 $26.40 $26.37 $26.39 $24.21 6,288
2016-05-12 $26.33 $26.38 $26.27 $26.36 $24.18 18,720
2016-05-11 $26.35 $26.37 $26.32 $26.32 $24.15 7,620
2016-05-10 $26.35 $26.35 $26.30 $26.33 $24.16 17,131
2016-05-09 $26.35 $26.35 $26.33 $26.33 $24.16 2,300
2016-05-06 $26.24 $26.35 $26.24 $26.30 $24.13 31,046
2016-05-05 $26.29 $26.33 $26.23 $26.32 $24.14 35,994
2016-05-04 $26.29 $26.35 $26.26 $26.30 $24.13 22,544
2016-05-03 $26.20 $26.27 $26.20 $26.27 $24.10 17,825
2016-05-02 $26.21 $26.22 $26.14 $26.19 $24.03 6,188
2016-04-29 $26.21 $26.23 $26.21 $26.23 $24.04 145,971
2016-04-28 $26.18 $26.34 $26.18 $26.22 $24.03 17,472
2016-04-27 $26.16 $26.22 $26.16 $26.16 $23.98 4,696
2016-04-26 $26.20 $26.20 $26.17 $26.17 $23.98 4,907
2016-04-25 $26.17 $26.21 $26.13 $26.18 $23.99 11,662
2016-04-22 $26.18 $26.22 $26.12 $26.19 $24.00 7,232
2016-04-21 $26.22 $26.23 $26.13 $26.15 $23.97 16,729
2016-04-20 $26.24 $26.24 $26.19 $26.22 $24.03 7,816
2016-04-19 $26.22 $26.22 $26.18 $26.21 $24.02 1,533
2016-04-18 $26.20 $26.21 $26.15 $26.21 $24.02 6,983
2016-04-15 $26.19 $26.22 $26.19 $26.21 $24.02 6,209
2016-04-14 $26.19 $26.19 $26.18 $26.19 $24.00 2,675
2016-04-13 $26.19 $26.21 $26.13 $26.19 $24.00 4,417
2016-04-12 $26.18 $26.19 $26.17 $26.18 $23.99 10,447
2016-04-11 $26.18 $26.21 $26.18 $26.18 $23.99 14,820
2016-04-08 $26.21 $26.21 $26.16 $26.19 $24.00 4,554
2016-04-07 $26.19 $26.21 $26.17 $26.19 $24.00 3,460
2016-04-06 $26.13 $26.15 $26.07 $26.13 $23.95 10,721
2016-04-05 $26.07 $26.10 $26.04 $26.08 $23.90 20,193
2016-04-04 $26.02 $26.04 $25.99 $26.03 $23.86 11,156
2016-04-01 $26.04 $26.04 $25.98 $26.03 $23.86 12,457
2016-03-31 $26.03 $26.05 $26.01 $26.05 $23.84 9,461
2016-03-30 $26.02 $26.06 $25.99 $26.02 $23.82 5,339
2016-03-29 $26.04 $26.04 $25.98 $26.03 $23.83 30,044
2016-03-28 $26.05 $26.05 $25.97 $26.01 $23.81 9,586
2016-03-24 $26.03 $26.03 $25.96 $26.02 $23.82 4,606
2016-03-23 $26.00 $26.03 $26.00 $26.03 $23.83 19,779
2016-03-22 $26.01 $26.01 $25.97 $26.01 $23.81 4,924
2016-03-21 $25.99 $26.04 $25.96 $25.99 $23.79 30,021
2016-03-18 $26.01 $26.05 $25.99 $26.01 $23.81 13,705
2016-03-17 $25.99 $26.09 $25.96 $26.01 $23.81 23,637
2016-03-16 $25.87 $26.00 $25.81 $25.97 $23.77 17,693
2016-03-15 $25.93 $25.94 $25.83 $25.83 $23.64 9,303
2016-03-14 $25.97 $25.97 $25.90 $25.95 $23.75 4,649
2016-03-11 $25.96 $25.98 $25.84 $25.84 $23.65 7,513
2016-03-10 $25.85 $25.93 $25.82 $25.83 $23.64 4,189
2016-03-09 $25.90 $25.98 $25.86 $25.90 $23.71 21,294
2016-03-08 $25.96 $25.97 $25.83 $25.92 $23.72 16,179
2016-03-07 $25.92 $25.93 $25.89 $25.93 $23.73 2,576
2016-03-04 $25.95 $25.98 $25.86 $25.86 $23.67 3,024
2016-03-03 $25.97 $26.02 $25.97 $26.02 $23.82 5,829
2016-03-02 $26.20 $26.20 $25.92 $25.92 $23.72 31,667
2016-03-01 $26.16 $26.21 $26.08 $26.08 $23.87 11,538
2016-02-29 $26.17 $26.22 $26.16 $26.22 $23.97 7,494
2016-02-26 $26.20 $26.20 $26.15 $26.15 $23.90 7,924
2016-02-25 $26.27 $26.28 $26.21 $26.21 $23.96 16,981
2016-02-24 $26.29 $26.29 $26.22 $26.22 $23.97 15,092
2016-02-23 $26.25 $26.30 $26.22 $26.29 $24.03 8,804
2016-02-22 $26.33 $26.35 $26.22 $26.22 $23.97 23,320
2016-02-19 $26.25 $26.36 $26.25 $26.34 $24.08 15,290
2016-02-18 $26.18 $26.38 $26.18 $26.38 $24.11 6,211
2016-02-17 $26.34 $26.34 $26.22 $26.29 $24.03 5,553
2016-02-16 $26.36 $26.37 $26.31 $26.34 $24.08 3,908
2016-02-12 $26.36 $26.43 $26.25 $26.43 $24.16 122,992
2016-02-11 $26.39 $26.45 $26.33 $26.39 $24.12 51,653
2016-02-10 $26.23 $26.34 $26.23 $26.30 $24.04 3,489
2016-02-09 $26.32 $26.36 $26.32 $26.33 $24.07 12,792
2016-02-08 $26.30 $26.34 $26.21 $26.33 $24.07 2,304
2016-02-05 $26.24 $26.25 $26.13 $26.25 $23.99 6,085
2016-02-04 $26.22 $26.22 $26.17 $26.17 $23.92 11,142
2016-02-03 $26.12 $26.20 $26.12 $26.20 $23.95 5,450
2016-02-02 $26.15 $26.17 $26.12 $26.12 $23.87 6,834
2016-02-01 $26.07 $26.15 $26.06 $26.06 $23.82 21,664
2016-01-29 $26.10 $26.16 $26.02 $26.15 $23.87 12,110
2016-01-28 $25.96 $25.96 $25.96 $25.96 $23.70 106
2016-01-27 $26.06 $26.06 $25.96 $25.96 $23.70 1,255
2016-01-26 $26.04 $26.07 $26.04 $26.07 $23.80 1,671
2016-01-25 $26.05 $26.11 $26.05 $26.05 $23.78 12,421
2016-01-22 $26.08 $26.08 $26.06 $26.06 $23.79 4,378
2016-01-21 $26.09 $26.15 $26.07 $26.10 $23.83 3,710
2016-01-20 $26.16 $26.16 $26.13 $26.13 $23.85 2,911
2016-01-19 $26.03 $26.04 $25.94 $25.94 $23.68 4,069
2016-01-15 $26.06 $26.06 $25.96 $26.05 $23.78 5,952
2016-01-14 $26.05 $26.05 $26.01 $26.03 $23.76 2,775
2016-01-13 $26.01 $26.01 $25.91 $25.91 $23.65 38,359
2016-01-12 $26.00 $26.03 $25.99 $26.03 $23.76 1,520
2016-01-11 $26.00 $26.02 $25.91 $26.00 $23.73 4,607
2016-01-08 $26.00 $26.00 $25.90 $25.96 $23.70 4,307
2016-01-07 $25.91 $26.04 $25.91 $26.01 $23.74 41,900
2016-01-06 $25.91 $25.92 $25.87 $25.92 $23.66 3,844
2016-01-05 $25.66 $25.66 $25.66 $25.66 $23.42 150
2016-01-04 $25.73 $25.73 $25.73 $25.73 $23.48 927
2015-12-31 $25.70 $25.70 $25.70 $25.70 $23.46 210
2015-12-30 $25.67 $25.70 $25.55 $25.70 $23.46 5,458
2015-12-29 $25.69 $25.71 $25.59 $25.59 $23.36 17,319
2015-12-28 $25.65 $25.65 $25.65 $25.65 $23.41 271
2015-12-24 $25.65 $25.66 $25.65 $25.66 $23.42 5,202
2015-12-23 $25.59 $25.66 $25.56 $25.66 $23.41 9,153
2015-12-22 $25.62 $25.63 $25.62 $25.63 $23.39 598
2015-12-21 $25.62 $25.65 $25.62 $25.64 $23.39 9,136
2015-12-18 $25.51 $25.59 $25.51 $25.59 $23.35 929
2015-12-17 $25.61 $25.61 $25.54 $25.55 $23.31 9,230
2015-12-16 $25.58 $25.58 $25.53 $25.55 $23.31 3,340
2015-12-15 $25.61 $25.63 $25.61 $25.63 $23.39 4,775
2015-12-14 $25.56 $25.64 $25.56 $25.64 $23.39 3,765
2015-12-11 $25.61 $25.61 $25.61 $25.61 $23.37 560
2015-12-10 $25.57 $25.57 $25.57 $25.57 $23.33 100
2015-12-09 $25.56 $25.62 $25.56 $25.57 $23.33 5,747
2015-12-08 $25.48 $25.48 $25.48 $25.48 $23.25 1
2015-12-07 $25.57 $25.57 $25.48 $25.48 $23.25 899
2015-12-04 $25.60 $25.60 $25.60 $25.60 $23.36 5
2015-12-03 $25.53 $25.60 $25.51 $25.60 $23.36 6,656
2015-12-02 $25.52 $25.56 $25.52 $25.56 $23.32 905
2015-12-01 $25.52 $25.59 $25.52 $25.54 $23.30 4,028
2015-11-30 $25.51 $25.52 $25.50 $25.52 $23.25 3,000
2015-11-27 $25.52 $25.52 $25.52 $25.52 $23.25 29
2015-11-25 $25.52 $25.60 $25.50 $25.52 $23.25 12,616
2015-11-24 $25.53 $25.53 $25.50 $25.53 $23.26 2,843
2015-11-23 $25.53 $25.53 $25.49 $25.49 $23.22 6,479
2015-11-20 $25.49 $25.49 $25.44 $25.45 $23.19 1,500
2015-11-19 $25.43 $25.54 $25.43 $25.46 $23.19 8,587
2015-11-18 $25.37 $25.37 $25.37 $25.37 $23.12 401
2015-11-17 $25.40 $25.40 $25.35 $25.39 $23.13 4,393
2015-11-16 $25.34 $25.35 $25.34 $25.35 $23.10 4,108
2015-11-13 $25.37 $25.41 $25.30 $25.31 $23.06 6,372
2015-11-12 $25.29 $25.29 $25.29 $25.29 $23.04 0
2015-11-11 $25.29 $25.29 $25.29 $25.29 $23.04 457
2015-11-10 $25.29 $25.33 $25.29 $25.33 $23.08 4,100
2015-11-09 $25.41 $25.41 $25.29 $25.33 $23.08 4,966
2015-11-06 $25.36 $25.36 $25.28 $25.35 $23.10 6,980
2015-11-05 $25.45 $25.45 $25.40 $25.41 $23.15 7,364
2015-11-04 $25.40 $25.46 $25.40 $25.41 $23.15 3,470
2015-11-03 $25.44 $25.44 $25.44 $25.44 $23.18 715
2015-11-02 $25.47 $25.47 $25.46 $25.47 $23.21 684
2015-10-30 $25.50 $25.54 $25.50 $25.54 $23.24 2,000
2015-10-29 $25.55 $25.56 $25.47 $25.47 $23.17 3,201
2015-10-28 $25.49 $25.61 $25.46 $25.46 $23.16 29,848
2015-10-27 $25.51 $25.58 $25.50 $25.58 $23.27 2,705
2015-10-26 $25.47 $25.47 $25.47 $25.47 $23.17 200
2015-10-23 $25.50 $25.51 $25.50 $25.51 $23.21 716
2015-10-22 $25.48 $25.48 $25.48 $25.48 $23.18 0
2015-10-21 $25.56 $25.56 $25.48 $25.48 $23.18 7,273
2015-10-20 $25.50 $25.51 $25.47 $25.50 $23.20 37,519
2015-10-19 $25.49 $25.52 $25.49 $25.49 $23.19 4,522
2015-10-16 $25.50 $25.50 $25.50 $25.50 $23.20 746
2015-10-15 $25.46 $25.46 $25.46 $25.46 $23.16 0
2015-10-14 $25.46 $25.46 $25.46 $25.46 $23.16 10
2015-10-13 $25.48 $25.48 $25.46 $25.46 $23.16 1,501
2015-10-12 $25.45 $25.50 $25.45 $25.50 $23.20 1,065
2015-10-09 $25.44 $25.45 $25.44 $25.45 $23.15 2,000
2015-10-08 $25.46 $25.48 $25.44 $25.48 $23.18 1,867
2015-10-07 $25.43 $25.43 $25.41 $25.42 $23.13 13,939
2015-10-06 $25.39 $25.46 $25.39 $25.41 $23.12 18,459
2015-10-05 $25.48 $25.50 $25.39 $25.39 $23.10 6,085
2015-10-02 $25.38 $25.50 $25.38 $25.50 $23.20 10,172
2015-10-01 $25.31 $25.43 $25.25 $25.38 $23.09 6,126
2015-09-30 $25.41 $25.41 $25.41 $25.41 $23.05 181
2015-09-29 $25.45 $25.45 $25.39 $25.40 $23.05 2,940
2015-09-28 $25.29 $25.29 $25.29 $25.29 $22.95 0
2015-09-25 $25.29 $25.29 $25.29 $25.29 $22.95 0
2015-09-24 $25.29 $25.36 $25.29 $25.29 $22.95 1,202
2015-09-23 $25.29 $25.30 $25.28 $25.28 $22.94 3,000
2015-09-22 $25.24 $25.26 $25.23 $25.26 $22.91 29,119
2015-09-21 $25.16 $25.21 $25.16 $25.19 $22.86 15,300
2015-09-18 $25.08 $25.10 $25.08 $25.10 $22.77 5,600
2015-09-17 $24.99 $25.04 $24.99 $25.02 $22.70 10,133
2015-09-16 $24.99 $24.99 $24.99 $24.99 $22.67 757
2015-09-15 $25.08 $25.08 $24.90 $24.97 $22.65 7,472
2015-09-14 $25.10 $25.10 $25.05 $25.05 $22.73 26,000
2015-09-11 $25.07 $25.10 $25.04 $25.05 $22.73 12,840
2015-09-10 $25.06 $25.10 $25.06 $25.07 $22.75 21,900
2015-09-09 $25.09 $25.09 $25.07 $25.07 $22.75 7,566
2015-09-08 $25.04 $25.04 $25.04 $25.04 $22.72 1,000
2015-09-04 $25.12 $25.12 $25.00 $25.00 $22.68 200

iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) News Headlines

Recent iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) News
Similar Companies to iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) 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.