Invesco Senior Loan ETF (BKLN) Exchange: NYSE ARCA

Data as of April 26, 2024

$21.08 ($0.01) 0.05%

Invesco Senior Loan ETF - Daily Information
Click for more stock information on Invesco Senior Loan ETF.
Daily Information Data
Date April 26, 2024
Open $21.10
Previous Close $21.08
High $21.11
Low $21.06
Adjusted Open $21.10
Previous Adjusted Close $21.08
Adjusted High $21.11
Adjusted Low $21.06

About Invesco Senior Loan ETF (BKLN)

The Fund generally will invest at least 80% of its total assets in senior loans that comprise the Underlying Index. The Adviser and the Fund’s sub-adviser, Invesco Senior Secured Management, Inc. (the “Sub-Adviser”), define senior loans to include loans referred to as leveraged loans, bank loans and/or floating rate loans. Banks and other lending institutions generally issue senior loans to corporations, partnerships or other entities (“borrowers”). These borrowers operate in a variety of industries and geographic regions, including foreign countries. Senior loans often are issued in connection with recapitalizations, acquisitions, leveraged buyouts and re-financings. Senior loans typically are structured and administered by a financial institution that acts as agent for the lenders in the lending group. The Fund generally will purchase loans from banks or other financial institutions through assignments or participations. The Fund may acquire a direct interest in a loan from the agent or another lender by assignment or an indirect interest in a loan as a participation in another lender’s portion of a loan. The Fund generally will sell loans it holds by way of an assignment, but may sell participation interests in such loans at any time to facilitate its ability to fund redemption requests. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which tracks the market value weighted performance of the largest institutional leveraged loans based on market weightings, spreads and interest payments. Leveraged loans must be denominated in U.S. dollars and must have a minimum par amount of $50 million to be eligible for inclusion in the Underlying Index. A leveraged loan is rated below investment grade quality or is unrated but deemed to be of comparable quality. The Fund will invest in loans that are expected to be below investment grade quality and to bear interest at a floating rate that periodically resets. The Underlying Index may include, and the Fund may acquire and retain, loans of borrowers that are in default. As of August 31, 2019, the Underlying Index was comprised of 100 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Senior Loan ETF (BKLN)

Date Open High Low Close Adj.Close Volume
2024-04-17 $21.10 $21.11 $21.06 $21.08 $21.08 13,004,967
2024-04-16 $21.12 $21.13 $21.07 $21.07 $21.07 15,689,518
2024-04-15 $21.13 $21.14 $21.08 $21.08 $21.08 15,333,259
2024-04-12 $21.12 $21.12 $21.08 $21.08 $21.08 7,177,556
2024-04-11 $21.14 $21.14 $21.09 $21.11 $21.11 7,678,116
2024-04-10 $21.14 $21.15 $21.11 $21.11 $21.11 16,301,834
2024-04-09 $21.14 $21.16 $21.13 $21.16 $21.16 9,949,877
2024-04-08 $21.12 $21.16 $21.10 $21.13 $21.13 18,015,114
2024-04-05 $21.10 $21.16 $21.09 $21.10 $21.10 8,530,596
2024-04-04 $21.16 $21.17 $21.06 $21.06 $21.06 16,829,132
2024-04-03 $21.15 $21.15 $21.12 $21.12 $21.12 9,454,291
2024-04-02 $21.12 $21.16 $21.11 $21.13 $21.13 12,893,952
2024-04-01 $21.12 $21.15 $21.10 $21.14 $21.14 11,063,593
2024-03-28 $21.12 $21.16 $21.11 $21.15 $21.15 14,624,778
2024-03-27 $21.08 $21.12 $21.07 $21.11 $21.11 7,619,459
2024-03-26 $21.09 $21.09 $21.06 $21.07 $21.07 9,122,505
2024-03-25 $21.06 $21.08 $21.04 $21.07 $21.07 12,787,593
2024-03-22 $21.15 $21.15 $21.04 $21.05 $21.05 22,421,781
2024-03-21 $21.14 $21.16 $21.11 $21.13 $21.13 9,007,452
2024-03-20 $21.13 $21.14 $21.10 $21.13 $21.13 12,330,981
2024-03-19 $21.10 $21.11 $21.08 $21.10 $21.10 6,935,889
2024-03-18 $21.12 $21.13 $21.08 $21.08 $21.08 8,989,237
2024-03-15 $21.22 $21.22 $21.19 $21.22 $21.07 9,769,386
2024-03-14 $21.24 $21.24 $21.21 $21.21 $21.06 3,627,581
2024-03-13 $21.25 $21.25 $21.22 $21.22 $21.07 3,355,978
2024-03-12 $21.22 $21.24 $21.21 $21.23 $21.08 6,623,184
2024-03-11 $21.21 $21.22 $21.18 $21.20 $21.05 3,898,090
2024-03-08 $21.20 $21.22 $21.19 $21.19 $21.04 6,062,857
2024-03-07 $21.19 $21.20 $21.17 $21.19 $21.04 3,972,060
2024-03-06 $21.16 $21.18 $21.16 $21.18 $21.03 11,857,885
2024-03-05 $21.16 $21.16 $21.13 $21.14 $20.99 3,621,356
2024-03-04 $21.15 $21.16 $21.13 $21.16 $21.01 8,093,203
2024-03-01 $21.13 $21.15 $21.11 $21.14 $21.14 9,343,600
2024-02-29 $21.13 $21.13 $21.11 $21.12 $21.12 6,663,583
2024-02-28 $21.13 $21.13 $21.10 $21.11 $21.11 4,075,640
2024-02-27 $21.12 $21.14 $21.11 $21.12 $21.12 7,454,832
2024-02-26 $21.09 $21.13 $21.09 $21.11 $21.11 8,167,067
2024-02-23 $21.12 $21.12 $21.08 $21.10 $21.10 4,930,985
2024-02-22 $21.11 $21.11 $21.05 $21.08 $21.08 9,152,636
2024-02-21 $21.05 $21.07 $21.03 $21.04 $21.04 8,595,904
2024-02-20 $21.03 $21.04 $20.99 $21.02 $21.02 7,174,444
2024-02-16 $21.12 $21.16 $21.12 $21.14 $21.00 9,956,490
2024-02-15 $21.11 $21.13 $21.10 $21.12 $20.98 5,853,258
2024-02-14 $21.10 $21.11 $21.07 $21.10 $20.96 7,610,987
2024-02-13 $21.06 $21.08 $21.05 $21.07 $20.93 7,543,387
2024-02-12 $21.08 $21.10 $21.07 $21.08 $20.94 4,374,659
2024-02-09 $21.08 $21.11 $21.08 $21.09 $20.95 6,266,216
2024-02-08 $21.07 $21.09 $21.07 $21.09 $20.95 4,293,892
2024-02-07 $21.09 $21.09 $21.05 $21.06 $20.92 7,682,014
2024-02-06 $21.04 $21.06 $21.03 $21.06 $20.92 3,484,644
2024-02-05 $21.03 $21.03 $21.01 $21.01 $20.87 6,533,560
2024-02-02 $21.01 $21.04 $21.01 $21.02 $20.88 6,910,205
2024-02-01 $21.02 $21.04 $21.00 $21.03 $20.89 13,081,511
2024-01-31 $21.05 $21.05 $21.00 $21.01 $20.87 10,426,270
2024-01-30 $21.06 $21.07 $21.04 $21.05 $20.91 5,549,263
2024-01-29 $21.05 $21.07 $21.03 $21.06 $20.92 8,598,232
2024-01-26 $21.06 $21.06 $21.03 $21.03 $20.89 5,385,680
2024-01-25 $21.05 $21.06 $21.02 $21.05 $20.91 10,237,060
2024-01-24 $21.10 $21.10 $21.01 $21.01 $20.87 9,383,371
2024-01-23 $21.08 $21.08 $21.04 $21.05 $20.91 8,125,634
2024-01-22 $21.08 $21.08 $21.05 $21.06 $20.92 7,828,634
2024-01-19 $21.16 $21.18 $21.14 $21.17 $20.90 8,654,306
2024-01-18 $21.16 $21.18 $21.15 $21.16 $20.89 4,396,719
2024-01-17 $21.17 $21.18 $21.15 $21.17 $20.90 5,837,141
2024-01-16 $21.21 $21.21 $21.17 $21.19 $20.92 8,928,750
2024-01-12 $21.21 $21.22 $21.18 $21.19 $21.19 5,960,597
2024-01-11 $21.19 $21.20 $21.16 $21.19 $21.19 4,399,716
2024-01-10 $21.17 $21.19 $21.16 $21.17 $21.17 5,775,239
2024-01-09 $21.19 $21.19 $21.16 $21.17 $21.17 8,237,223
2024-01-08 $21.15 $21.19 $21.14 $21.19 $21.19 8,298,698
2024-01-05 $21.15 $21.17 $21.12 $21.14 $21.14 11,288,488
2024-01-04 $21.15 $21.19 $21.13 $21.13 $21.13 7,372,217
2024-01-03 $21.18 $21.18 $21.14 $21.16 $21.16 6,311,907
2024-01-02 $21.18 $21.20 $21.15 $21.17 $21.17 17,443,638
2023-12-29 $21.19 $21.22 $21.17 $21.18 $21.18 4,229,509
2023-12-28 $21.22 $21.23 $21.18 $21.18 $21.18 6,874,759
2023-12-27 $21.19 $21.23 $21.18 $21.22 $21.22 13,697,624
2023-12-26 $21.15 $21.18 $21.15 $21.16 $21.16 4,069,673
2023-12-22 $21.17 $21.18 $21.14 $21.16 $21.16 11,138,860
2023-12-21 $21.13 $21.15 $21.11 $21.14 $21.14 14,993,489
2023-12-20 $21.11 $21.13 $21.09 $21.09 $21.09 20,216,026
2023-12-19 $21.07 $21.13 $21.04 $21.10 $21.10 21,522,986
2023-12-18 $21.01 $21.06 $21.01 $21.05 $21.05 11,017,320
2023-12-15 $21.16 $21.18 $21.11 $21.15 $21.00 18,836,252
2023-12-14 $21.08 $21.13 $21.07 $21.13 $20.98 14,903,902
2023-12-13 $21.02 $21.07 $21.01 $21.04 $20.89 10,445,290
2023-12-12 $21.02 $21.03 $20.98 $21.02 $20.87 9,420,905
2023-12-11 $20.99 $21.01 $20.98 $21.00 $20.85 6,065,752
2023-12-08 $21.00 $21.01 $20.98 $20.99 $20.84 5,987,670
2023-12-07 $20.98 $21.00 $20.96 $20.98 $20.83 6,201,326
2023-12-06 $20.98 $20.98 $20.94 $20.94 $20.79 7,059,673
2023-12-05 $20.92 $20.95 $20.91 $20.95 $20.80 6,218,499
2023-12-04 $20.90 $20.93 $20.88 $20.91 $20.76 7,177,665
2023-12-01 $20.89 $20.94 $20.87 $20.90 $20.90 9,995,572
2023-11-30 $20.89 $20.91 $20.87 $20.90 $20.90 10,375,237
2023-11-29 $20.90 $20.93 $20.88 $20.88 $20.88 8,370,107
2023-11-28 $20.87 $20.89 $20.87 $20.88 $20.88 7,990,347
2023-11-27 $20.92 $20.93 $20.87 $20.88 $20.88 6,790,673
2023-11-24 $20.95 $20.95 $20.89 $20.89 $20.89 2,040,033
2023-11-22 $20.89 $20.95 $20.88 $20.90 $20.90 3,516,191
2023-11-21 $20.90 $20.95 $20.87 $20.89 $20.89 4,580,255
2023-11-20 $20.92 $20.92 $20.85 $20.89 $20.89 5,286,495
2023-11-17 $21.03 $21.09 $21.03 $21.06 $20.90 5,888,943
2023-11-16 $21.04 $21.08 $21.03 $21.04 $20.88 4,846,257
2023-11-15 $21.06 $21.07 $21.02 $21.04 $21.04 3,559,332
2023-11-14 $21.08 $21.09 $21.02 $21.05 $21.05 13,348,530
2023-11-13 $20.99 $21.05 $20.99 $21.04 $21.04 8,240,934
2023-11-10 $20.99 $21.03 $20.99 $21.03 $21.03 6,207,378
2023-11-09 $21.04 $21.04 $20.97 $20.98 $20.98 9,227,186
2023-11-08 $21.00 $21.02 $20.99 $21.02 $21.02 6,685,950
2023-11-07 $20.97 $21.01 $20.96 $20.99 $20.99 8,862,567
2023-11-06 $20.99 $21.01 $20.95 $20.96 $20.96 9,271,454
2023-11-03 $20.95 $21.01 $20.95 $20.98 $20.98 8,868,353
2023-11-02 $20.83 $20.94 $20.83 $20.94 $20.94 10,913,050
2023-11-01 $20.83 $20.86 $20.79 $20.85 $20.85 6,278,759
2023-10-31 $20.80 $20.83 $20.77 $20.80 $20.80 5,655,717
2023-10-30 $20.78 $20.82 $20.78 $20.80 $20.80 3,964,609
2023-10-27 $20.83 $20.83 $20.76 $20.77 $20.77 6,152,863
2023-10-26 $20.80 $20.84 $20.79 $20.81 $20.81 5,290,906
2023-10-25 $20.84 $20.84 $20.79 $20.80 $20.80 9,320,231
2023-10-24 $20.87 $20.87 $20.83 $20.84 $20.84 5,299,262
2023-10-23 $20.82 $20.87 $20.81 $20.82 $20.82 4,369,974
2023-10-20 $20.98 $20.99 $20.95 $20.96 $20.81 7,532,381
2023-10-19 $21.01 $21.02 $20.95 $20.96 $20.81 4,555,291
2023-10-18 $21.01 $21.03 $20.99 $21.02 $20.87 6,631,668
2023-10-17 $21.02 $21.05 $21.02 $21.02 $20.87 5,619,919
2023-10-16 $21.02 $21.06 $21.00 $21.06 $20.91 5,711,350
2023-10-13 $21.00 $21.02 $20.97 $21.02 $20.87 8,360,961
2023-10-12 $21.01 $21.02 $20.96 $20.96 $20.81 6,115,189
2023-10-11 $21.01 $21.02 $20.96 $20.99 $20.84 6,819,316
2023-10-10 $20.97 $21.03 $20.96 $20.99 $20.84 5,678,388
2023-10-09 $20.90 $20.98 $20.90 $20.94 $20.79 6,136,888
2023-10-06 $20.86 $20.91 $20.84 $20.91 $20.76 6,358,563
2023-10-05 $20.84 $20.90 $20.83 $20.88 $20.73 3,360,516
2023-10-04 $20.89 $20.90 $20.85 $20.90 $20.75 6,360,752
2023-10-03 $20.93 $20.93 $20.86 $20.87 $20.72 10,179,097
2023-10-02 $20.92 $20.96 $20.92 $20.94 $20.79 11,680,986
2023-09-29 $20.98 $20.99 $20.95 $20.99 $20.84 10,371,318
2023-09-28 $20.94 $21.00 $20.92 $20.95 $20.80 11,060,385
2023-09-27 $20.98 $20.98 $20.94 $20.95 $20.80 10,584,870
2023-09-26 $21.00 $21.04 $20.96 $20.96 $20.81 15,382,304
2023-09-25 $21.04 $21.05 $21.01 $21.01 $20.86 3,230,752
2023-09-22 $21.07 $21.07 $21.02 $21.03 $20.88 13,657,493
2023-09-21 $21.07 $21.09 $21.02 $21.03 $20.88 30,817,336
2023-09-20 $21.12 $21.14 $21.11 $21.11 $20.96 12,166,042
2023-09-19 $21.12 $21.15 $21.10 $21.11 $20.96 10,506,350
2023-09-18 $21.10 $21.13 $21.08 $21.12 $20.97 5,753,551
2023-09-15 $21.25 $21.27 $21.23 $21.27 $21.27 6,860,829
2023-09-14 $21.26 $21.26 $21.23 $21.25 $21.25 8,411,337
2023-09-13 $21.20 $21.25 $21.20 $21.23 $21.23 7,533,890
2023-09-12 $21.20 $21.21 $21.18 $21.21 $21.21 4,604,328
2023-09-11 $21.20 $21.20 $21.17 $21.19 $21.19 8,102,593
2023-09-08 $21.17 $21.19 $21.14 $21.17 $21.17 7,780,548
2023-09-07 $21.10 $21.15 $21.09 $21.15 $21.15 6,367,190
2023-09-06 $21.13 $21.13 $21.09 $21.10 $21.10 8,313,880
2023-09-05 $21.14 $21.15 $21.11 $21.14 $21.14 7,379,296
2023-09-01 $21.13 $21.13 $21.08 $21.12 $21.12 5,928,596
2023-08-31 $21.09 $21.10 $21.07 $21.09 $21.09 9,654,153
2023-08-30 $21.08 $21.09 $21.06 $21.07 $21.07 4,810,921
2023-08-29 $21.02 $21.08 $21.01 $21.06 $21.06 5,248,635
2023-08-28 $20.99 $21.03 $20.98 $21.02 $21.02 4,129,255
2023-08-25 $20.96 $20.98 $20.94 $20.97 $20.97 6,229,225
2023-08-24 $20.98 $21.00 $20.93 $20.93 $20.93 2,612,575
2023-08-23 $20.93 $20.97 $20.91 $20.97 $20.97 4,195,843
2023-08-22 $20.93 $20.95 $20.91 $20.93 $20.93 5,595,609
2023-08-21 $20.93 $20.93 $20.89 $20.93 $20.93 5,149,974
2023-08-18 $21.05 $21.06 $20.94 $21.05 $20.88 4,697,721
2023-08-17 $21.06 $21.07 $21.02 $21.04 $20.87 6,302,853
2023-08-16 $21.04 $21.07 $21.04 $21.05 $20.88 4,033,111
2023-08-15 $21.07 $21.07 $21.03 $21.05 $20.88 3,381,753
2023-08-14 $21.03 $21.10 $21.03 $21.07 $20.90 4,081,020
2023-08-11 $21.04 $21.07 $21.03 $21.06 $20.89 3,319,180
2023-08-10 $21.04 $21.08 $21.04 $21.07 $20.90 5,770,634
2023-08-09 $21.01 $21.04 $20.98 $21.03 $20.86 5,268,809
2023-08-08 $20.98 $21.00 $20.96 $20.99 $20.82 3,399,222
2023-08-07 $20.98 $21.01 $20.97 $20.97 $20.80 3,399,842
2023-08-04 $20.96 $21.01 $20.96 $20.97 $20.80 7,977,045
2023-08-03 $20.95 $20.96 $20.91 $20.94 $20.77 7,332,557
2023-08-02 $20.98 $20.98 $20.92 $20.93 $20.76 8,554,997
2023-08-01 $21.06 $21.06 $20.96 $20.96 $20.79 9,404,154
2023-07-31 $20.98 $21.01 $20.97 $21.00 $20.83 5,582,870
2023-07-28 $21.00 $21.00 $20.96 $20.98 $20.81 4,921,914
2023-07-27 $21.03 $21.03 $20.96 $20.96 $20.79 5,187,502
2023-07-26 $20.99 $21.00 $20.98 $21.00 $20.83 5,808,273
2023-07-25 $20.98 $20.98 $20.95 $20.98 $20.81 10,610,709
2023-07-24 $20.98 $20.99 $20.94 $20.95 $20.95 2,802,009
2023-07-21 $21.11 $21.11 $21.08 $21.11 $20.94 3,643,355
2023-07-20 $21.09 $21.11 $21.06 $21.06 $20.89 9,731,406
2023-07-19 $21.09 $21.15 $21.08 $21.08 $20.91 9,871,154
2023-07-18 $21.10 $21.14 $21.10 $21.10 $20.93 7,270,186
2023-07-17 $21.16 $21.16 $21.11 $21.11 $20.94 3,585,761
2023-07-14 $21.17 $21.19 $21.13 $21.13 $20.96 4,114,260
2023-07-13 $21.17 $21.22 $21.14 $21.17 $21.00 10,624,364
2023-07-12 $21.11 $21.18 $21.11 $21.18 $21.01 5,481,209
2023-07-11 $21.05 $21.09 $21.02 $21.08 $20.91 4,235,054
2023-07-10 $21.05 $21.07 $21.02 $21.02 $20.85 5,928,180
2023-07-07 $21.04 $21.04 $20.97 $21.00 $20.83 3,953,536
2023-07-06 $21.05 $21.05 $20.97 $20.99 $20.82 15,995,513
2023-07-05 $21.09 $21.09 $21.05 $21.06 $20.89 8,731,658
2023-07-03 $21.06 $21.08 $21.00 $21.08 $20.91 2,609,560
2023-06-30 $21.01 $21.04 $21.00 $21.04 $20.87 13,396,867
2023-06-29 $20.90 $20.99 $20.90 $20.99 $20.82 7,690,037
2023-06-28 $20.83 $20.94 $20.83 $20.92 $20.75 4,718,096
2023-06-27 $20.85 $20.85 $20.80 $20.84 $20.67 2,431,559
2023-06-26 $20.83 $20.84 $20.78 $20.81 $20.64 9,246,978
2023-06-23 $20.81 $20.82 $20.78 $20.80 $20.80 4,149,814
2023-06-22 $20.78 $20.82 $20.78 $20.81 $20.81 3,889,318
2023-06-21 $20.79 $20.82 $20.78 $20.79 $20.79 3,245,211
2023-06-20 $20.82 $20.86 $20.79 $20.81 $20.81 6,718,158
2023-06-16 $21.02 $21.02 $20.97 $20.99 $20.83 4,773,311
2023-06-15 $20.92 $20.98 $20.92 $20.97 $20.81 9,740,371
2023-06-14 $20.93 $20.95 $20.91 $20.95 $20.79 5,681,181
2023-06-13 $20.92 $20.96 $20.91 $20.93 $20.77 3,209,727
2023-06-12 $20.88 $20.89 $20.86 $20.88 $20.72 4,061,169
2023-06-09 $20.84 $20.89 $20.84 $20.84 $20.68 7,574,715
2023-06-08 $20.83 $20.84 $20.79 $20.84 $20.68 5,746,985
2023-06-07 $20.79 $20.84 $20.78 $20.79 $20.63 7,889,422
2023-06-06 $20.71 $20.81 $20.71 $20.78 $20.78 8,329,610
2023-06-05 $20.73 $20.78 $20.72 $20.72 $20.72 8,817,385
2023-06-02 $20.71 $20.79 $20.70 $20.77 $20.77 12,314,136
2023-06-01 $20.63 $20.67 $20.61 $20.67 $20.67 9,622,762
2023-05-31 $20.61 $20.65 $20.59 $20.60 $20.60 5,754,105
2023-05-30 $20.65 $20.68 $20.62 $20.65 $20.65 4,417,303
2023-05-26 $20.62 $20.67 $20.58 $20.61 $20.61 5,213,613
2023-05-25 $20.62 $20.64 $20.55 $20.57 $20.57 6,188,975
2023-05-24 $20.66 $20.66 $20.56 $20.56 $20.56 8,956,370
2023-05-23 $20.64 $20.70 $20.62 $20.64 $20.64 8,735,548
2023-05-22 $20.64 $20.71 $20.64 $20.67 $20.67 5,471,372
2023-05-19 $20.81 $20.83 $20.79 $20.82 $20.67 6,006,388
2023-05-18 $20.79 $20.79 $20.76 $20.77 $20.62 6,573,040
2023-05-17 $20.77 $20.82 $20.76 $20.79 $20.64 7,244,704
2023-05-16 $20.86 $20.86 $20.75 $20.75 $20.75 4,342,547
2023-05-15 $20.77 $20.84 $20.77 $20.84 $20.84 4,048,835
2023-05-12 $20.77 $20.83 $20.77 $20.78 $20.78 2,598,603
2023-05-11 $20.83 $20.83 $20.78 $20.78 $20.78 4,649,404
2023-05-10 $20.84 $20.87 $20.81 $20.82 $20.82 6,233,789
2023-05-09 $20.82 $20.85 $20.79 $20.84 $20.84 6,658,750
2023-05-08 $20.81 $20.83 $20.80 $20.82 $20.82 6,098,618
2023-05-05 $20.80 $20.84 $20.79 $20.83 $20.83 16,988,043
2023-05-04 $20.85 $20.85 $20.79 $20.79 $20.79 3,783,261
2023-05-03 $20.90 $20.91 $20.84 $20.85 $20.85 4,645,301
2023-05-02 $20.86 $20.90 $20.81 $20.88 $20.88 7,774,605
2023-05-01 $20.83 $20.94 $20.83 $20.88 $20.88 8,486,724
2023-04-28 $20.95 $20.95 $20.87 $20.88 $20.88 6,938,029
2023-04-27 $20.85 $20.89 $20.83 $20.89 $20.89 4,629,275
2023-04-26 $20.88 $20.88 $20.80 $20.82 $20.82 11,728,119
2023-04-25 $20.87 $20.93 $20.79 $20.79 $20.79 7,129,821
2023-04-24 $20.82 $20.93 $20.82 $20.87 $20.87 4,680,384
2023-04-21 $20.96 $21.00 $20.96 $20.97 $20.83 6,832,337
2023-04-20 $20.93 $20.99 $20.93 $20.98 $20.84 5,793,981
2023-04-19 $20.99 $21.05 $20.97 $20.99 $20.85 4,833,942
2023-04-18 $21.02 $21.05 $20.99 $20.99 $20.85 6,808,129
2023-04-17 $20.97 $21.01 $20.96 $21.01 $20.87 5,813,147
2023-04-14 $21.01 $21.03 $20.95 $20.95 $20.81 5,508,718
2023-04-13 $20.98 $21.02 $20.77 $21.01 $20.87 7,392,724
2023-04-12 $20.95 $21.00 $20.93 $20.94 $20.80 4,887,597
2023-04-11 $20.94 $20.97 $20.90 $20.95 $20.81 7,920,680
2023-04-10 $20.83 $20.93 $20.83 $20.89 $20.75 9,110,852
2023-04-06 $20.82 $20.88 $20.82 $20.86 $20.72 8,349,168
2023-04-05 $20.85 $20.87 $20.82 $20.85 $20.71 8,315,033
2023-04-04 $20.81 $20.88 $20.81 $20.85 $20.71 7,825,066
2023-04-03 $20.75 $20.85 $20.75 $20.83 $20.69 5,451,670
2023-03-31 $20.80 $20.89 $20.80 $20.80 $20.66 20,540,283
2023-03-30 $20.73 $20.83 $20.73 $20.80 $20.66 6,203,020
2023-03-29 $20.69 $20.73 $20.66 $20.72 $20.58 10,109,970
2023-03-28 $20.65 $20.65 $20.53 $20.61 $20.47 6,797,065
2023-03-27 $20.59 $20.59 $20.52 $20.56 $20.42 6,905,570
2023-03-24 $20.54 $20.59 $20.43 $20.43 $20.29 6,642,966
2023-03-23 $20.57 $20.64 $20.47 $20.55 $20.41 7,288,175
2023-03-22 $20.64 $20.67 $20.55 $20.56 $20.42 6,044,660
2023-03-21 $20.44 $20.64 $20.42 $20.61 $20.47 16,999,065
2023-03-20 $20.36 $20.45 $20.33 $20.43 $20.29 17,094,818
2023-03-17 $20.65 $20.65 $20.51 $20.52 $20.24 12,729,954
2023-03-16 $20.53 $20.65 $20.50 $20.65 $20.37 8,680,561
2023-03-15 $20.63 $20.65 $20.47 $20.56 $20.28 18,941,587
2023-03-14 $20.67 $20.77 $20.67 $20.72 $20.44 8,549,271
2023-03-13 $20.83 $20.83 $20.47 $20.59 $20.31 37,694,532
2023-03-10 $20.92 $20.96 $20.85 $20.91 $20.91 16,126,281
2023-03-09 $21.04 $21.05 $20.93 $20.93 $20.93 11,111,607
2023-03-08 $20.98 $21.03 $20.98 $21.02 $21.02 7,955,425
2023-03-07 $21.09 $21.09 $20.99 $20.99 $20.99 7,419,661
2023-03-06 $21.11 $21.11 $21.04 $21.07 $21.07 5,613,152
2023-03-03 $21.01 $21.08 $20.98 $21.08 $21.08 7,480,005
2023-03-02 $20.97 $20.98 $20.94 $20.98 $20.98 4,497,667
2023-03-01 $20.94 $20.97 $20.93 $20.95 $20.95 3,870,983
2023-02-28 $20.96 $20.98 $20.92 $20.95 $20.95 6,937,691
2023-02-27 $20.89 $20.94 $20.89 $20.94 $20.94 8,277,977
2023-02-24 $20.88 $20.92 $20.87 $20.88 $20.88 4,372,637
2023-02-23 $20.92 $20.92 $20.88 $20.90 $20.90 4,004,597
2023-02-22 $20.88 $20.92 $20.85 $20.86 $20.86 7,483,196
2023-02-21 $20.95 $20.97 $20.87 $20.87 $20.87 7,367,405
2023-02-17 $21.09 $21.11 $21.05 $21.08 $20.95 8,190,491
2023-02-16 $21.05 $21.14 $21.05 $21.12 $20.99 5,098,651
2023-02-15 $21.14 $21.17 $21.13 $21.13 $21.00 4,422,781
2023-02-14 $21.14 $21.19 $21.13 $21.18 $21.18 9,554,767
2023-02-13 $21.14 $21.17 $21.12 $21.14 $21.14 7,290,085
2023-02-10 $21.14 $21.16 $21.09 $21.16 $21.16 7,175,483
2023-02-09 $21.04 $21.18 $21.04 $21.11 $21.11 8,119,316
2023-02-08 $21.13 $21.20 $21.12 $21.16 $21.16 9,575,440
2023-02-07 $21.16 $21.21 $21.14 $21.17 $21.17 8,620,850
2023-02-06 $21.15 $21.17 $21.12 $21.16 $21.16 3,650,684
2023-02-03 $21.16 $21.18 $21.13 $21.16 $21.16 7,956,208
2023-02-02 $21.14 $21.20 $21.14 $21.19 $21.19 7,977,799
2023-02-01 $21.13 $21.16 $21.04 $21.13 $21.13 8,980,317
2023-01-31 $21.05 $21.11 $21.04 $21.11 $21.11 12,359,435
2023-01-30 $21.08 $21.08 $21.00 $21.01 $21.01 5,194,359
2023-01-27 $21.09 $21.13 $21.04 $21.06 $21.06 5,008,480
2023-01-26 $21.11 $21.12 $21.06 $21.08 $21.08 6,529,243
2023-01-25 $21.05 $21.07 $21.01 $21.07 $21.07 4,956,716
2023-01-24 $21.03 $21.07 $21.02 $21.06 $21.06 4,393,010
2023-01-23 $21.03 $21.09 $20.99 $21.06 $21.06 12,206,411
2023-01-20 $21.18 $21.21 $21.10 $21.13 $21.01 8,992,258
2023-01-19 $21.14 $21.16 $21.10 $21.14 $21.02 7,084,748
2023-01-18 $21.18 $21.22 $21.13 $21.14 $21.14 19,749,902
2023-01-17 $21.13 $21.17 $21.05 $21.15 $21.15 4,453,050
2023-01-13 $21.10 $21.17 $21.09 $21.13 $21.13 7,482,778
2023-01-12 $21.04 $21.14 $21.03 $21.14 $21.14 6,816,193
2023-01-11 $21.03 $21.07 $20.99 $21.07 $21.07 6,489,944
2023-01-10 $21.00 $21.05 $20.95 $20.99 $20.99 7,976,163
2023-01-09 $20.95 $21.06 $20.95 $21.02 $21.02 8,654,868
2023-01-06 $20.77 $20.96 $20.77 $20.95 $20.95 8,950,681
2023-01-05 $20.73 $20.77 $20.69 $20.75 $20.75 8,666,537
2023-01-04 $20.64 $20.74 $20.64 $20.73 $20.73 11,084,204
2023-01-03 $20.56 $20.69 $20.56 $20.62 $20.62 10,960,004
2022-12-30 $20.62 $20.62 $20.51 $20.53 $20.53 8,101,377
2022-12-29 $20.53 $20.63 $20.50 $20.62 $20.62 9,465,047
2022-12-28 $20.68 $20.73 $20.50 $20.51 $20.51 5,681,813
2022-12-27 $20.78 $20.80 $20.67 $20.68 $20.68 4,662,889
2022-12-23 $20.76 $20.83 $20.72 $20.81 $20.81 5,299,064
2022-12-22 $20.73 $20.76 $20.61 $20.71 $20.71 7,088,997
2022-12-21 $20.66 $20.76 $20.64 $20.76 $20.76 8,195,641
2022-12-20 $20.59 $20.63 $20.59 $20.61 $20.61 5,965,565
2022-12-19 $20.68 $20.71 $20.53 $20.62 $20.62 15,519,155
2022-12-16 $20.90 $20.92 $20.80 $20.89 $20.68 10,744,998
2022-12-15 $20.93 $20.93 $20.82 $20.85 $20.64 6,109,094
2022-12-14 $21.00 $21.01 $20.90 $20.92 $20.71 6,566,640
2022-12-13 $20.99 $21.01 $20.89 $20.99 $20.78 12,752,123
2022-12-12 $20.78 $20.83 $20.77 $20.83 $20.62 9,378,217
2022-12-09 $20.77 $20.81 $20.72 $20.80 $20.59 5,448,107
2022-12-08 $20.75 $20.82 $20.75 $20.77 $20.56 5,195,015
2022-12-07 $20.78 $20.83 $20.72 $20.73 $20.52 6,635,749
2022-12-06 $20.88 $20.89 $20.71 $20.71 $20.50 9,259,550
2022-12-05 $20.85 $20.90 $20.85 $20.88 $20.67 9,326,345
2022-12-02 $20.84 $20.92 $20.84 $20.90 $20.69 11,956,312
2022-12-01 $20.82 $20.93 $20.82 $20.92 $20.71 8,845,670
2022-11-30 $20.67 $20.83 $20.66 $20.82 $20.61 18,673,795
2022-11-29 $20.65 $20.73 $20.65 $20.70 $20.50 4,693,607
2022-11-28 $20.81 $20.81 $20.66 $20.69 $20.49 4,394,172
2022-11-25 $20.81 $20.83 $20.74 $20.74 $20.74 1,844,076
2022-11-23 $20.77 $20.82 $20.73 $20.79 $20.79 7,319,157
2022-11-22 $20.69 $20.76 $20.68 $20.74 $20.74 7,391,566
2022-11-21 $20.77 $20.79 $20.69 $20.70 $20.70 10,926,105
2022-11-18 $20.89 $20.96 $20.86 $20.91 $20.79 11,090,851
2022-11-17 $20.93 $20.93 $20.85 $20.90 $20.78 7,059,800
2022-11-16 $20.93 $21.00 $20.91 $20.96 $20.84 11,125,177
2022-11-15 $20.93 $21.02 $20.84 $20.96 $20.84 10,530,533
2022-11-14 $21.06 $21.06 $20.76 $20.79 $20.68 12,078,665
2022-11-11 $20.97 $21.09 $20.97 $21.04 $20.92 5,862,091
2022-11-10 $20.82 $21.06 $20.82 $21.03 $20.91 17,151,106
2022-11-09 $20.81 $20.81 $20.69 $20.71 $20.60 5,253,565
2022-11-08 $20.77 $20.81 $20.74 $20.81 $20.70 6,324,126
2022-11-07 $20.74 $20.78 $20.74 $20.76 $20.65 4,648,911
2022-11-04 $20.75 $20.78 $20.69 $20.75 $20.64 6,821,234
2022-11-03 $20.60 $20.68 $20.59 $20.67 $20.56 14,778,884
2022-11-02 $20.64 $20.75 $20.64 $20.67 $20.56 11,460,393
2022-11-01 $20.72 $20.79 $20.70 $20.70 $20.59 13,871,862
2022-10-31 $20.73 $20.73 $20.65 $20.72 $20.61 12,294,592
2022-10-28 $20.62 $20.76 $20.62 $20.75 $20.75 17,085,536
2022-10-27 $20.55 $20.64 $20.55 $20.63 $20.63 6,080,110
2022-10-26 $20.48 $20.57 $20.48 $20.56 $20.56 5,540,129
2022-10-25 $20.56 $20.58 $20.52 $20.58 $20.58 9,745,531
2022-10-24 $20.61 $20.61 $20.48 $20.53 $20.53 4,364,319
2022-10-21 $20.68 $20.72 $20.62 $20.62 $20.52 9,607,714
2022-10-20 $20.74 $20.79 $20.69 $20.71 $20.61 9,332,619
2022-10-19 $20.76 $20.78 $20.68 $20.71 $20.71 11,701,868
2022-10-18 $20.71 $20.82 $20.69 $20.80 $20.80 10,491,590
2022-10-17 $20.53 $20.70 $20.52 $20.68 $20.68 8,572,692
2022-10-14 $20.50 $20.55 $20.46 $20.51 $20.51 14,200,947
2022-10-13 $20.36 $20.52 $20.28 $20.48 $20.48 9,142,799
2022-10-12 $20.51 $20.57 $20.45 $20.45 $20.45 5,733,461
2022-10-11 $20.56 $20.62 $20.49 $20.55 $20.55 5,772,660
2022-10-10 $20.61 $20.62 $20.44 $20.52 $20.52 2,931,923
2022-10-07 $20.67 $20.69 $20.59 $20.62 $20.62 8,521,199
2022-10-06 $20.63 $20.72 $20.63 $20.69 $20.69 3,919,391
2022-10-05 $20.57 $20.73 $20.57 $20.67 $20.67 7,635,727
2022-10-04 $20.46 $20.69 $20.46 $20.65 $20.65 12,162,899
2022-10-03 $20.24 $20.39 $20.24 $20.36 $20.36 8,652,821
2022-09-30 $20.25 $20.32 $20.06 $20.19 $20.19 10,823,945
2022-09-29 $20.19 $20.38 $20.19 $20.25 $20.25 14,383,650
2022-09-28 $20.40 $20.42 $20.34 $20.39 $20.39 10,305,052
2022-09-27 $20.39 $20.45 $20.34 $20.34 $20.34 9,111,460
2022-09-26 $20.41 $20.45 $20.34 $20.38 $20.38 9,608,307
2022-09-23 $20.58 $20.59 $20.38 $20.39 $20.39 14,524,849
2022-09-22 $20.71 $20.71 $20.60 $20.61 $20.61 7,149,560
2022-09-21 $20.75 $20.82 $20.68 $20.70 $20.70 8,400,902
2022-09-20 $20.74 $20.81 $20.65 $20.71 $20.71 10,134,460
2022-09-19 $20.74 $20.82 $20.73 $20.79 $20.79 7,418,131
2022-09-16 $20.81 $20.86 $20.78 $20.83 $20.74 6,728,120
2022-09-15 $20.92 $20.93 $20.85 $20.87 $20.78 8,012,600
2022-09-14 $20.92 $20.94 $20.84 $20.90 $20.81 9,224,567
2022-09-13 $20.99 $21.03 $20.84 $20.90 $20.81 16,554,547
2022-09-12 $21.07 $21.12 $21.07 $21.10 $21.01 8,169,599
2022-09-09 $20.98 $21.06 $20.98 $21.04 $20.95 10,776,874
2022-09-08 $20.90 $20.99 $20.87 $20.92 $20.92 7,519,319
2022-09-07 $20.81 $20.94 $20.81 $20.88 $20.88 13,509,900
2022-09-06 $20.89 $20.92 $20.80 $20.80 $20.80 7,226,330
2022-09-02 $20.91 $20.96 $20.82 $20.85 $20.85 7,429,009
2022-09-01 $20.96 $20.99 $20.84 $20.85 $20.85 20,710,484
2022-08-31 $21.00 $21.03 $20.96 $20.97 $20.97 13,478,973
2022-08-30 $21.04 $21.05 $20.96 $20.99 $20.99 12,189,383
2022-08-29 $20.98 $21.04 $20.97 $21.02 $21.02 8,267,130
2022-08-26 $21.10 $21.14 $20.97 $20.99 $20.99 8,173,512
2022-08-25 $21.05 $21.11 $21.05 $21.09 $21.09 3,010,045
2022-08-24 $20.98 $21.09 $20.98 $21.06 $21.06 5,810,061
2022-08-23 $21.00 $21.03 $20.95 $21.00 $21.00 9,028,540
2022-08-22 $21.06 $21.11 $20.93 $20.97 $20.97 16,048,211
2022-08-19 $21.25 $21.28 $21.13 $21.14 $21.06 10,710,335
2022-08-18 $21.27 $21.31 $21.24 $21.28 $21.20 5,983,732
2022-08-17 $21.30 $21.38 $21.26 $21.26 $21.18 6,553,161
2022-08-16 $21.41 $21.44 $21.37 $21.39 $21.31 6,365,346
2022-08-15 $21.42 $21.44 $21.36 $21.44 $21.36 11,001,392
2022-08-12 $21.49 $21.49 $21.41 $21.43 $21.35 8,859,172
2022-08-11 $21.40 $21.47 $21.32 $21.46 $21.38 17,026,016
2022-08-10 $21.34 $21.41 $21.32 $21.41 $21.33 8,255,544
2022-08-09 $21.28 $21.32 $21.22 $21.28 $21.20 7,389,085
2022-08-08 $21.29 $21.32 $21.26 $21.29 $21.21 8,306,181
2022-08-05 $21.16 $21.25 $21.14 $21.25 $21.17 8,375,525
2022-08-04 $21.10 $21.20 $21.07 $21.20 $21.12 10,432,120
2022-08-03 $20.96 $21.09 $20.96 $21.09 $21.01 9,878,858
2022-08-02 $20.95 $21.02 $20.94 $20.99 $20.91 9,331,142
2022-08-01 $20.98 $20.99 $20.92 $20.98 $20.90 10,357,367
2022-07-29 $21.02 $21.02 $20.95 $20.97 $20.89 7,403,039
2022-07-28 $20.95 $20.99 $20.85 $20.95 $20.87 12,163,175
2022-07-27 $20.91 $20.98 $20.84 $20.89 $20.81 11,956,348
2022-07-26 $20.92 $20.97 $20.84 $20.84 $20.76 8,710,196
2022-07-25 $20.91 $20.97 $20.90 $20.97 $20.89 10,222,629
2022-07-22 $21.01 $21.09 $20.85 $20.91 $20.83 6,051,701
2022-07-21 $20.92 $20.98 $20.85 $20.98 $20.90 7,481,336
2022-07-20 $20.80 $20.95 $20.80 $20.84 $20.76 9,182,064
2022-07-19 $20.68 $20.88 $20.68 $20.87 $20.79 9,581,699
2022-07-18 $20.57 $20.72 $20.57 $20.64 $20.56 17,153,259
2022-07-15 $20.53 $20.68 $20.53 $20.66 $20.51 14,847,360
2022-07-14 $20.44 $20.56 $20.42 $20.52 $20.37 13,214,081
2022-07-13 $20.42 $20.55 $20.38 $20.54 $20.39 11,719,579
2022-07-12 $20.40 $20.53 $20.40 $20.45 $20.30 6,465,054
2022-07-11 $20.56 $20.56 $20.41 $20.42 $20.27 13,187,451
2022-07-08 $20.44 $20.57 $20.41 $20.55 $20.40 10,371,846
2022-07-07 $20.32 $20.46 $20.30 $20.45 $20.30 11,799,344
2022-07-06 $20.28 $20.38 $20.27 $20.35 $20.20 7,450,050
2022-07-05 $20.27 $20.41 $20.25 $20.32 $20.17 7,936,033
2022-07-01 $20.27 $20.45 $20.13 $20.43 $20.28 14,058,368
2022-06-30 $20.39 $20.39 $20.14 $20.27 $20.13 11,870,357
2022-06-29 $20.50 $20.50 $20.39 $20.45 $20.30 7,270,527
2022-06-28 $20.58 $20.63 $20.46 $20.49 $20.34 6,049,186
2022-06-27 $20.61 $20.61 $20.52 $20.53 $20.38 7,685,984
2022-06-24 $20.57 $20.62 $20.48 $20.55 $20.40 10,387,530
2022-06-23 $20.51 $20.55 $20.45 $20.48 $20.33 10,696,188
2022-06-22 $20.58 $20.67 $20.48 $20.51 $20.36 11,060,251
2022-06-21 $20.70 $20.76 $20.59 $20.67 $20.52 14,892,303
2022-06-17 $20.56 $20.80 $20.52 $20.65 $20.44 14,264,391
2022-06-16 $20.63 $20.67 $20.47 $20.57 $20.36 23,923,866
2022-06-15 $20.73 $20.91 $20.67 $20.69 $20.48 20,957,248
2022-06-14 $20.51 $20.81 $20.47 $20.64 $20.43 31,880,198
2022-06-13 $20.77 $20.82 $20.30 $20.30 $20.09 50,939,746
2022-06-10 $21.12 $21.12 $20.88 $20.90 $20.68 15,940,115
2022-06-09 $21.21 $21.22 $21.10 $21.16 $20.94 14,157,030
2022-06-08 $21.25 $21.27 $21.17 $21.20 $20.98 7,239,089
2022-06-07 $21.22 $21.28 $21.12 $21.28 $21.06 13,830,023
2022-06-06 $21.24 $21.26 $21.16 $21.24 $21.02 8,049,114
2022-06-03 $21.19 $21.25 $21.08 $21.22 $21.00 11,805,243
2022-06-02 $21.15 $21.26 $21.10 $21.23 $21.01 16,665,697
2022-06-01 $21.13 $21.16 $21.03 $21.15 $20.93 13,080,363
2022-05-31 $21.09 $21.16 $20.99 $21.07 $20.85 14,780,836
2022-05-27 $21.08 $21.31 $20.98 $21.13 $20.91 22,525,937
2022-05-26 $20.81 $21.06 $20.81 $21.03 $20.81 22,513,761
2022-05-25 $20.72 $20.83 $20.66 $20.81 $20.60 14,430,276
2022-05-24 $20.80 $20.82 $20.65 $20.77 $20.56 12,451,766
2022-05-23 $20.81 $20.85 $20.74 $20.81 $20.60 8,418,270
2022-05-20 $20.85 $20.90 $20.78 $20.84 $20.56 14,503,238
2022-05-19 $20.88 $20.90 $20.78 $20.83 $20.55 14,340,617
2022-05-18 $21.05 $21.07 $20.87 $20.90 $20.62 12,789,007
2022-05-17 $20.92 $21.10 $20.91 $21.08 $20.80 11,316,098
2022-05-16 $20.98 $21.02 $20.92 $20.93 $20.65 13,497,319
2022-05-13 $20.88 $21.06 $20.84 $20.98 $20.70 16,185,702
2022-05-12 $20.89 $20.93 $20.61 $20.83 $20.55 30,767,573
2022-05-11 $21.16 $21.20 $20.90 $20.90 $20.62 17,101,731
2022-05-10 $21.18 $21.24 $21.14 $21.17 $20.89 11,582,176
2022-05-09 $21.32 $21.32 $21.16 $21.16 $20.88 19,878,979
2022-05-06 $21.46 $21.46 $21.32 $21.35 $21.07 15,272,209
2022-05-05 $21.56 $21.56 $21.41 $21.46 $21.18 18,729,854
2022-05-04 $21.48 $21.56 $21.46 $21.56 $21.28 21,274,599
2022-05-03 $21.49 $21.52 $21.44 $21.50 $21.22 10,501,245
2022-05-02 $21.56 $21.58 $21.43 $21.47 $21.19 15,840,899
2022-04-29 $21.59 $21.62 $21.55 $21.56 $21.28 8,728,683
2022-04-28 $21.64 $21.65 $21.58 $21.64 $21.35 10,439,278
2022-04-27 $21.61 $21.65 $21.58 $21.59 $21.30 12,372,375
2022-04-26 $21.72 $21.72 $21.56 $21.58 $21.29 14,891,585
2022-04-25 $21.68 $21.72 $21.61 $21.69 $21.40 12,307,448
2022-04-22 $21.75 $21.75 $21.64 $21.66 $21.37 9,207,460
2022-04-21 $21.79 $21.79 $21.68 $21.74 $21.45 4,168,826
2022-04-20 $21.78 $21.81 $21.72 $21.76 $21.47 7,326,782
2022-04-19 $21.78 $21.78 $21.69 $21.77 $21.48 8,395,970
2022-04-18 $21.77 $21.78 $21.69 $21.70 $21.41 6,134,499
2022-04-14 $21.86 $21.87 $21.74 $21.77 $21.42 10,064,432
2022-04-13 $21.80 $21.85 $21.74 $21.85 $21.50 10,999,650
2022-04-12 $21.75 $21.79 $21.72 $21.78 $21.43 9,097,453
2022-04-11 $21.84 $21.85 $21.67 $21.68 $21.34 12,296,486
2022-04-08 $21.88 $21.88 $21.81 $21.86 $21.51 7,444,275
2022-04-07 $21.84 $21.88 $21.79 $21.86 $21.51 10,538,379
2022-04-06 $21.89 $21.89 $21.79 $21.80 $21.45 12,117,897
2022-04-05 $21.97 $21.97 $21.88 $21.92 $21.57 10,924,901
2022-04-04 $21.84 $21.95 $21.82 $21.94 $21.59 20,164,110
2022-04-01 $21.84 $21.84 $21.73 $21.84 $21.49 11,930,940
2022-03-31 $21.78 $21.79 $21.74 $21.77 $21.42 9,253,075
2022-03-30 $21.84 $21.84 $21.75 $21.78 $21.43 10,684,139
2022-03-29 $21.72 $21.81 $21.69 $21.81 $21.46 15,299,134
2022-03-28 $21.61 $21.71 $21.59 $21.68 $21.34 9,979,087
2022-03-25 $21.67 $21.67 $21.58 $21.60 $21.26 5,149,019
2022-03-24 $21.65 $21.65 $21.56 $21.63 $21.29 9,109,364
2022-03-23 $21.72 $21.72 $21.61 $21.61 $21.27 6,695,822
2022-03-22 $21.71 $21.72 $21.66 $21.67 $21.33 9,715,041
2022-03-21 $21.66 $21.70 $21.62 $21.64 $21.30 10,137,910
2022-03-18 $21.66 $21.70 $21.63 $21.69 $21.29 6,839,729
2022-03-17 $21.48 $21.70 $21.48 $21.62 $21.22 10,981,875
2022-03-16 $21.29 $21.57 $21.29 $21.52 $21.12 14,127,530
2022-03-15 $21.32 $21.33 $21.25 $21.33 $20.93 12,483,024
2022-03-14 $21.33 $21.37 $21.29 $21.31 $20.91 13,785,030
2022-03-11 $21.46 $21.49 $21.28 $21.31 $20.91 19,559,221
2022-03-10 $21.56 $21.57 $21.45 $21.45 $21.05 15,641,571
2022-03-09 $21.54 $21.61 $21.52 $21.58 $21.18 20,208,560
2022-03-08 $21.51 $21.58 $21.48 $21.51 $21.11 19,119,699
2022-03-07 $21.71 $21.71 $21.52 $21.53 $21.13 19,933,803
2022-03-04 $21.75 $21.75 $21.69 $21.72 $21.32 14,705,788
2022-03-03 $21.78 $21.78 $21.72 $21.72 $21.32 12,190,840
2022-03-02 $21.76 $21.78 $21.75 $21.75 $21.35 9,033,801
2022-03-01 $21.76 $21.79 $21.72 $21.75 $21.35 14,883,320
2022-02-28 $21.73 $21.78 $21.72 $21.77 $21.37 7,925,773
2022-02-25 $21.70 $21.79 $21.68 $21.77 $21.37 9,803,661
2022-02-24 $21.70 $21.71 $21.62 $21.69 $21.29 22,948,509
2022-02-23 $21.80 $21.80 $21.73 $21.75 $21.35 10,863,145
2022-02-22 $21.72 $21.79 $21.72 $21.75 $21.35 12,477,642
2022-02-18 $21.85 $21.85 $21.80 $21.81 $21.35 10,931,414
2022-02-17 $21.88 $21.90 $21.82 $21.82 $21.36 11,400,656
2022-02-16 $21.89 $21.92 $21.86 $21.89 $21.43 8,935,826
2022-02-15 $21.86 $21.91 $21.86 $21.86 $21.40 16,251,084
2022-02-14 $21.92 $21.93 $21.85 $21.85 $21.39 15,729,220
2022-02-11 $22.02 $22.02 $21.90 $21.94 $21.48 12,206,609
2022-02-10 $22.03 $22.03 $21.96 $21.96 $21.50 8,565,086
2022-02-09 $22.04 $22.06 $22.00 $22.05 $21.58 18,378,227
2022-02-08 $22.03 $22.06 $22.00 $22.00 $21.53 17,828,934
2022-02-07 $22.03 $22.05 $21.99 $22.04 $21.57 12,482,381
2022-02-04 $21.97 $22.04 $21.95 $22.04 $21.57 13,378,873
2022-02-03 $22.00 $22.02 $21.97 $21.99 $21.53 16,096,396
2022-02-02 $22.02 $22.05 $22.01 $22.04 $21.57 14,423,560
2022-02-01 $22.00 $22.01 $21.97 $22.01 $21.54 11,364,841
2022-01-31 $21.95 $21.99 $21.92 $21.98 $21.52 8,159,725
2022-01-28 $21.97 $21.97 $21.93 $21.95 $21.49 21,784,870
2022-01-27 $22.00 $22.03 $21.94 $21.94 $21.48 22,046,158
2022-01-26 $22.05 $22.05 $21.96 $21.96 $21.50 10,954,599
2022-01-25 $22.02 $22.04 $21.99 $22.01 $21.54 12,035,362
2022-01-24 $22.03 $22.06 $22.00 $22.06 $21.59 27,353,334
2022-01-21 $22.13 $22.14 $22.07 $22.10 $21.58 18,537,038
2022-01-20 $22.15 $22.19 $22.11 $22.11 $21.59 11,556,083
2022-01-19 $22.16 $22.17 $22.13 $22.13 $21.61 9,269,689
2022-01-18 $22.17 $22.17 $22.13 $22.13 $21.61 7,271,726
2022-01-14 $22.16 $22.20 $22.13 $22.20 $21.67 7,337,005
2022-01-13 $22.19 $22.19 $22.12 $22.12 $21.60 4,058,262
2022-01-12 $22.17 $22.17 $22.13 $22.17 $21.65 5,327,827
2022-01-11 $22.15 $22.16 $22.12 $22.16 $21.64 5,988,837
2022-01-10 $22.09 $22.13 $22.07 $22.13 $21.61 3,200,486
2022-01-07 $22.07 $22.11 $22.06 $22.11 $21.59 6,361,730
2022-01-06 $22.06 $22.08 $22.04 $22.08 $21.56 10,196,790
2022-01-05 $22.11 $22.11 $22.04 $22.06 $21.54 9,264,863
2022-01-04 $22.12 $22.12 $22.07 $22.11 $21.59 6,993,147
2022-01-03 $22.10 $22.11 $22.05 $22.09 $21.57 10,401,631
2021-12-31 $22.05 $22.11 $22.05 $22.10 $21.58 7,918,563
2021-12-30 $22.07 $22.09 $22.05 $22.05 $21.53 4,224,527
2021-12-29 $22.08 $22.09 $22.05 $22.07 $21.55 2,949,143
2021-12-28 $22.03 $22.07 $22.03 $22.05 $21.53 4,276,690
2021-12-27 $22.06 $22.08 $22.04 $22.08 $21.56 3,751,809
2021-12-23 $22.06 $22.09 $22.04 $22.05 $21.53 5,772,382
2021-12-22 $22.03 $22.06 $22.03 $22.05 $21.53 3,769,424
2021-12-21 $22.02 $22.06 $22.00 $22.04 $21.52 8,055,189
2021-12-20 $21.99 $22.00 $21.96 $21.99 $21.47 9,656,633
2021-12-17 $22.02 $22.04 $21.98 $22.04 $21.46 5,498,760
2021-12-16 $22.06 $22.08 $22.01 $22.02 $21.44 9,918,627
2021-12-15 $22.03 $22.07 $22.01 $22.05 $21.47 9,971,410
2021-12-14 $22.05 $22.06 $21.99 $22.02 $21.44 7,463,716
2021-12-13 $22.05 $22.06 $22.03 $22.06 $21.48 4,952,467
2021-12-10 $22.04 $22.06 $22.01 $22.06 $21.48 4,493,424
2021-12-09 $22.04 $22.04 $22.00 $22.00 $21.42 3,630,466
2021-12-08 $21.97 $22.03 $21.97 $22.01 $21.43 5,535,109
2021-12-07 $21.98 $22.02 $21.96 $21.99 $21.41 11,201,241
2021-12-06 $21.91 $21.96 $21.91 $21.93 $21.36 16,468,042
2021-12-03 $21.98 $21.98 $21.88 $21.89 $21.32 15,716,990
2021-12-02 $21.84 $21.92 $21.76 $21.90 $21.33 25,117,448
2021-12-01 $21.84 $21.89 $21.82 $21.84 $21.27 19,795,699
2021-11-30 $21.87 $21.88 $21.80 $21.80 $21.23 18,511,209
2021-11-29 $21.89 $21.92 $21.85 $21.86 $21.29 21,947,602
2021-11-26 $21.95 $21.95 $21.85 $21.85 $21.28 10,948,734
2021-11-24 $21.99 $21.99 $21.95 $21.95 $21.38 6,301,719
2021-11-23 $22.00 $22.04 $21.98 $21.99 $21.41 2,040,981
2021-11-22 $22.04 $22.05 $21.97 $21.99 $21.41 5,032,324
2021-11-19 $22.11 $22.12 $22.07 $22.08 $21.45 3,918,006
2021-11-18 $22.11 $22.12 $22.10 $22.11 $21.48 4,587,808
2021-11-17 $22.14 $22.15 $22.10 $22.11 $21.48 8,833,762
2021-11-16 $22.14 $22.15 $22.13 $22.14 $21.51 4,923,677
2021-11-15 $22.15 $22.15 $22.12 $22.15 $21.52 5,171,048
2021-11-12 $22.16 $22.16 $22.11 $22.12 $21.49 8,636,391
2021-11-11 $22.16 $22.18 $22.13 $22.17 $21.53 2,412,514
2021-11-10 $22.16 $22.17 $22.12 $22.12 $21.49 5,177,984
2021-11-09 $22.16 $22.17 $22.14 $22.17 $21.53 2,299,922
2021-11-08 $22.17 $22.17 $22.15 $22.15 $21.52 3,568,119
2021-11-05 $22.13 $22.17 $22.12 $22.16 $21.52 8,668,916
2021-11-04 $22.12 $22.13 $22.10 $22.13 $21.50 8,900,068
2021-11-03 $22.10 $22.13 $22.08 $22.13 $21.50 4,712,235
2021-11-02 $22.10 $22.11 $22.07 $22.11 $21.48 4,816,359
2021-11-01 $22.11 $22.11 $22.06 $22.10 $21.47 7,500,173
2021-10-29 $22.08 $22.10 $22.07 $22.08 $21.45 7,185,325
2021-10-28 $22.07 $22.10 $22.05 $22.10 $21.47 9,453,525
2021-10-27 $22.10 $22.10 $22.04 $22.06 $21.43 7,172,989
2021-10-26 $22.10 $22.11 $22.07 $22.07 $21.44 2,618,453
2021-10-25 $22.14 $22.14 $22.08 $22.10 $21.47 7,661,082
2021-10-22 $22.13 $22.13 $22.11 $22.13 $21.50 3,063,490
2021-10-21 $22.12 $22.12 $22.11 $22.12 $21.49 2,602,184
2021-10-20 $22.12 $22.13 $22.10 $22.13 $21.50 5,202,915
2021-10-19 $22.12 $22.12 $22.09 $22.11 $21.48 4,198,291
2021-10-18 $22.09 $22.12 $22.08 $22.08 $21.45 6,263,268
2021-10-15 $22.17 $22.19 $22.15 $22.16 $21.47 7,141,029
2021-10-14 $22.16 $22.18 $22.15 $22.17 $21.48 6,500,644
2021-10-13 $22.16 $22.17 $22.11 $22.17 $21.48 8,987,413
2021-10-12 $22.17 $22.17 $22.13 $22.15 $21.46 6,215,418
2021-10-11 $22.17 $22.18 $22.14 $22.15 $21.46 1,288,695
2021-10-08 $22.15 $22.18 $22.15 $22.18 $21.49 7,142,677
2021-10-07 $22.15 $22.17 $22.14 $22.17 $21.48 4,308,715
2021-10-06 $22.12 $22.14 $22.12 $22.13 $21.44 2,814,334
2021-10-05 $22.14 $22.16 $22.13 $22.13 $21.44 5,311,033
2021-10-04 $22.15 $22.16 $22.12 $22.12 $21.43 8,241,419
2021-10-01 $22.15 $22.18 $22.11 $22.16 $21.47 12,562,541
2021-09-30 $22.18 $22.19 $22.11 $22.11 $21.42 12,236,687
2021-09-29 $22.15 $22.17 $22.12 $22.17 $21.48 7,434,660
2021-09-28 $22.14 $22.15 $22.11 $22.12 $21.43 9,425,991
2021-09-27 $22.15 $22.17 $22.13 $22.13 $21.44 7,242,834
2021-09-24 $22.16 $22.17 $22.13 $22.15 $21.46 4,666,717
2021-09-23 $22.15 $22.17 $22.14 $22.16 $21.47 4,889,840
2021-09-22 $22.12 $22.17 $22.12 $22.15 $21.46 5,218,052
2021-09-21 $22.15 $22.16 $22.09 $22.12 $21.43 9,658,181
2021-09-20 $22.13 $22.14 $22.07 $22.10 $21.41 13,322,321
2021-09-17 $22.22 $22.25 $22.19 $22.19 $21.45 7,802,919
2021-09-16 $22.21 $22.23 $22.20 $22.21 $21.46 1,276,387
2021-09-15 $22.21 $22.22 $22.19 $22.22 $21.47 4,253,859
2021-09-14 $22.22 $22.22 $22.17 $22.18 $21.44 4,181,728
2021-09-13 $22.22 $22.22 $22.18 $22.18 $21.44 2,623,554
2021-09-10 $22.22 $22.22 $22.18 $22.19 $21.45 6,108,266
2021-09-09 $22.21 $22.21 $22.19 $22.20 $21.45 5,996,616
2021-09-08 $22.18 $22.22 $22.16 $22.22 $21.47 9,738,825
2021-09-07 $22.22 $22.22 $22.17 $22.20 $21.45 11,126,273
2021-09-03 $22.20 $22.22 $22.18 $22.21 $21.46 12,683,971
2021-09-02 $22.18 $22.21 $22.16 $22.21 $21.46 10,716,167
2021-09-01 $22.17 $22.19 $22.15 $22.18 $21.44 15,290,554
2021-08-31 $22.15 $22.18 $22.12 $22.14 $21.40 9,027,925
2021-08-30 $22.11 $22.15 $22.11 $22.13 $21.39 5,713,075
2021-08-27 $22.11 $22.14 $22.08 $22.11 $21.37 4,341,929
2021-08-26 $22.10 $22.12 $22.07 $22.08 $21.34 5,969,063
2021-08-25 $22.08 $22.14 $22.08 $22.11 $21.37 6,864,261
2021-08-24 $22.06 $22.11 $22.03 $22.10 $21.36 18,470,130
2021-08-23 $22.05 $22.07 $22.02 $22.05 $21.31 7,862,510
2021-08-20 $22.05 $22.07 $22.05 $22.06 $21.27 4,859,816
2021-08-19 $22.05 $22.06 $22.04 $22.05 $21.26 2,042,831
2021-08-18 $22.06 $22.06 $22.04 $22.04 $21.25 2,862,406
2021-08-17 $22.06 $22.07 $22.03 $22.05 $21.26 12,060,936
2021-08-16 $22.06 $22.07 $22.04 $22.07 $21.28 2,669,782
2021-08-13 $22.05 $22.06 $22.04 $22.04 $21.25 3,768,440
2021-08-12 $22.03 $22.05 $22.03 $22.04 $21.25 2,749,988
2021-08-11 $22.04 $22.05 $22.02 $22.04 $21.25 4,645,821
2021-08-10 $22.03 $22.04 $22.02 $22.03 $21.24 2,145,336
2021-08-09 $22.01 $22.04 $22.00 $22.02 $21.23 9,628,377
2021-08-06 $22.02 $22.04 $22.00 $22.00 $21.21 11,495,486
2021-08-05 $22.02 $22.03 $22.01 $22.01 $21.22 4,011,126
2021-08-04 $22.00 $22.01 $21.99 $22.01 $21.22 2,283,972
2021-08-03 $22.01 $22.03 $21.98 $22.01 $21.22 7,403,536
2021-08-02 $22.01 $22.03 $22.00 $22.00 $21.21 7,249,305
2021-07-30 $22.04 $22.06 $22.00 $22.03 $21.24 6,355,038
2021-07-29 $22.04 $22.06 $22.03 $22.05 $21.26 4,718,874
2021-07-28 $22.04 $22.05 $22.01 $22.03 $21.24 7,270,913
2021-07-27 $22.08 $22.08 $22.02 $22.04 $21.25 7,978,441
2021-07-26 $22.10 $22.10 $22.07 $22.09 $21.30 4,253,514
2021-07-23 $22.10 $22.11 $22.08 $22.11 $21.32 2,136,120
2021-07-22 $22.09 $22.09 $22.06 $22.08 $21.29 6,459,562
2021-07-21 $22.04 $22.07 $22.04 $22.06 $21.27 11,071,206
2021-07-20 $22.04 $22.05 $22.01 $22.03 $21.24 9,374,231
2021-07-19 $22.10 $22.10 $22.01 $22.01 $21.22 12,320,331
2021-07-16 $22.10 $22.14 $22.09 $22.13 $21.28 6,666,735
2021-07-15 $22.16 $22.16 $22.11 $22.11 $21.26 3,456,175
2021-07-14 $22.17 $22.18 $22.14 $22.15 $21.30 5,201,233
2021-07-13 $22.17 $22.18 $22.14 $22.16 $21.31 6,263,099
2021-07-12 $22.14 $22.17 $22.12 $22.14 $21.29 6,941,761
2021-07-09 $22.12 $22.15 $22.11 $22.13 $21.28 2,768,195
2021-07-08 $22.12 $22.13 $22.09 $22.10 $21.25 5,607,447
2021-07-07 $22.19 $22.19 $22.12 $22.12 $21.27 8,262,824
2021-07-06 $22.20 $22.20 $22.14 $22.14 $21.29 6,691,575
2021-07-02 $22.19 $22.20 $22.17 $22.17 $21.32 6,496,075
2021-07-01 $22.18 $22.20 $22.14 $22.18 $21.33 13,201,745
2021-06-30 $22.17 $22.18 $22.13 $22.15 $21.30 9,938,782
2021-06-29 $22.17 $22.17 $22.15 $22.17 $21.32 2,885,831
2021-06-28 $22.16 $22.18 $22.14 $22.15 $21.30 8,498,314
2021-06-25 $22.16 $22.17 $22.15 $22.15 $21.30 2,344,901
2021-06-24 $22.16 $22.17 $22.13 $22.16 $21.31 6,300,449
2021-06-23 $22.16 $22.16 $22.12 $22.12 $21.27 8,356,903
2021-06-22 $22.15 $22.17 $22.13 $22.13 $21.28 5,604,434
2021-06-21 $22.18 $22.18 $22.14 $22.17 $21.32 9,980,441
2021-06-18 $22.18 $22.22 $22.18 $22.20 $21.30 5,116,832
2021-06-17 $22.25 $22.26 $22.21 $22.21 $21.31 9,235,514
2021-06-16 $22.25 $22.26 $22.22 $22.26 $21.36 7,409,282
2021-06-15 $22.26 $22.26 $22.24 $22.24 $21.34 3,134,190
2021-06-14 $22.31 $22.31 $22.24 $22.26 $21.36 7,583,306
2021-06-11 $22.26 $22.27 $22.22 $22.26 $21.36 6,032,526
2021-06-10 $22.27 $22.28 $22.25 $22.26 $21.36 4,448,486
2021-06-09 $22.26 $22.27 $22.25 $22.26 $21.36 3,968,973
2021-06-08 $22.27 $22.27 $22.24 $22.26 $21.36 3,189,192
2021-06-07 $22.25 $22.26 $22.24 $22.25 $21.35 4,938,571
2021-06-04 $22.27 $22.28 $22.22 $22.25 $21.35 8,271,249
2021-06-03 $22.24 $22.25 $22.21 $22.25 $21.35 7,218,695
2021-06-02 $22.22 $22.25 $22.20 $22.25 $21.35 8,189,128
2021-06-01 $22.20 $22.22 $22.17 $22.22 $21.32 8,627,201
2021-05-28 $22.19 $22.21 $22.16 $22.20 $21.30 6,350,271
2021-05-27 $22.18 $22.19 $22.15 $22.17 $21.27 3,874,639
2021-05-26 $22.19 $22.20 $22.15 $22.17 $21.27 7,023,775
2021-05-25 $22.17 $22.18 $21.97 $22.15 $21.25 6,120,858
2021-05-24 $22.20 $22.21 $22.13 $22.14 $21.24 6,186,595
2021-05-21 $22.24 $22.24 $22.19 $22.21 $21.26 3,198,276
2021-05-20 $22.18 $22.24 $22.16 $22.22 $21.27 6,969,020
2021-05-19 $22.17 $22.18 $22.14 $22.18 $21.23 3,542,870
2021-05-18 $22.19 $22.21 $22.17 $22.20 $21.25 2,875,133
2021-05-17 $22.18 $22.22 $22.15 $22.18 $21.23 1,976,874
2021-05-14 $22.17 $22.21 $22.16 $22.18 $21.23 4,653,056
2021-05-13 $22.17 $22.17 $22.13 $22.15 $21.20 1,209,087
2021-05-12 $22.14 $22.15 $22.11 $22.13 $21.18 5,262,102
2021-05-11 $22.14 $22.16 $22.12 $22.15 $21.20 3,147,148
2021-05-10 $22.16 $22.18 $22.15 $22.16 $21.21 3,042,469
2021-05-07 $22.18 $22.18 $22.15 $22.15 $21.20 2,302,311
2021-05-06 $22.16 $22.18 $22.14 $22.15 $21.20 2,668,593
2021-05-05 $22.15 $22.15 $22.12 $22.14 $21.19 3,772,109
2021-05-04 $22.17 $22.17 $22.13 $22.14 $21.19 4,391,421
2021-05-03 $22.17 $22.18 $22.14 $22.15 $21.20 5,563,127
2021-04-30 $22.16 $22.16 $22.13 $22.15 $21.20 7,211,770
2021-04-29 $22.15 $22.17 $22.12 $22.14 $21.19 3,786,558
2021-04-28 $22.15 $22.16 $22.13 $22.14 $21.19 2,317,699
2021-04-27 $22.15 $22.16 $22.11 $22.12 $21.17 3,808,543
2021-04-26 $22.17 $22.17 $22.13 $22.13 $21.18 5,185,018
2021-04-23 $22.14 $22.18 $22.13 $22.16 $21.21 12,912,741
2021-04-22 $22.14 $22.15 $22.10 $22.11 $21.16 5,609,483
2021-04-21 $22.12 $22.14 $22.11 $22.12 $21.17 6,497,971
2021-04-20 $22.12 $22.13 $22.09 $22.11 $21.16 5,505,321
2021-04-19 $22.16 $22.16 $22.12 $22.13 $21.18 4,208,714
2021-04-16 $22.23 $22.24 $22.18 $22.19 $21.18 5,640,158
2021-04-15 $22.23 $22.24 $22.20 $22.20 $21.19 5,914,130
2021-04-14 $22.25 $22.25 $22.17 $22.18 $21.17 9,669,520
2021-04-13 $22.23 $22.25 $22.20 $22.22 $21.21 8,058,529
2021-04-12 $22.25 $22.26 $22.21 $22.21 $21.20 4,612,238
2021-04-09 $22.23 $22.25 $22.21 $22.25 $21.24 6,614,856
2021-04-08 $22.25 $22.27 $22.20 $22.21 $21.20 8,740,139
2021-04-07 $22.21 $22.24 $22.21 $22.22 $21.21 6,626,413
2021-04-06 $22.19 $22.22 $22.19 $22.20 $21.19 5,601,712
2021-04-05 $22.17 $22.22 $22.17 $22.18 $21.17 7,664,010
2021-04-01 $22.13 $22.17 $22.11 $22.16 $21.15 8,569,302
2021-03-31 $22.14 $22.15 $22.11 $22.13 $21.12 3,812,596
2021-03-30 $22.12 $22.12 $22.09 $22.11 $21.11 3,987,203
2021-03-29 $22.15 $22.17 $22.11 $22.12 $21.11 3,423,081
2021-03-26 $22.14 $22.17 $22.11 $22.15 $21.14 5,315,629
2021-03-25 $22.14 $22.14 $22.08 $22.14 $21.13 7,879,501
2021-03-24 $22.14 $22.15 $22.11 $22.12 $21.11 4,396,335
2021-03-23 $22.11 $22.17 $22.09 $22.12 $21.11 7,995,960
2021-03-22 $22.15 $22.16 $22.13 $22.14 $21.13 4,407,106
2021-03-19 $22.18 $22.21 $22.14 $22.19 $21.12 5,950,813
2021-03-18 $22.21 $22.21 $22.16 $22.16 $21.10 3,664,855
2021-03-17 $22.22 $22.24 $22.19 $22.20 $21.13 4,075,294
2021-03-16 $22.24 $22.26 $22.19 $22.23 $21.16 7,528,890
2021-03-15 $22.26 $22.26 $22.22 $22.25 $21.18 8,417,757
2021-03-12 $22.22 $22.24 $22.20 $22.23 $21.16 2,480,917
2021-03-11 $22.26 $22.27 $22.22 $22.24 $21.17 6,561,923
2021-03-10 $22.19 $22.24 $22.18 $22.23 $21.16 4,461,616
2021-03-09 $22.23 $22.23 $22.18 $22.19 $21.12 4,435,058
2021-03-08 $22.20 $22.25 $22.16 $22.18 $21.11 4,117,635
2021-03-05 $22.19 $22.23 $22.15 $22.23 $21.16 8,773,645
2021-03-04 $22.21 $22.26 $22.14 $22.17 $21.10 11,176,379
2021-03-03 $22.22 $22.24 $22.20 $22.20 $21.13 6,123,783
2021-03-02 $22.27 $22.29 $22.22 $22.22 $21.15 9,002,381
2021-03-01 $22.26 $22.31 $22.24 $22.24 $21.17 13,421,507
2021-02-26 $22.26 $22.27 $22.20 $22.20 $21.13 8,968,609
2021-02-25 $22.26 $22.28 $22.20 $22.21 $21.14 10,397,730
2021-02-24 $22.26 $22.28 $22.25 $22.28 $21.21 4,613,375
2021-02-23 $22.32 $22.32 $22.22 $22.25 $21.18 10,317,398
2021-02-22 $22.32 $22.32 $22.26 $22.27 $21.20 5,223,685
2021-02-19 $22.41 $22.41 $22.35 $22.37 $21.23 6,528,178
2021-02-18 $22.41 $22.41 $22.32 $22.35 $21.22 8,694,462
2021-02-17 $22.40 $22.41 $22.35 $22.40 $21.26 4,801,765
2021-02-16 $22.40 $22.43 $22.35 $22.38 $21.24 5,672,689
2021-02-12 $22.36 $22.41 $22.34 $22.40 $21.26 4,534,340
2021-02-11 $22.39 $22.40 $22.33 $22.38 $21.24 3,256,717
2021-02-10 $22.40 $22.41 $22.34 $22.35 $21.22 7,996,684
2021-02-09 $22.40 $22.42 $22.32 $22.34 $21.21 8,182,414
2021-02-08 $22.41 $22.44 $22.37 $22.40 $21.26 7,733,332
2021-02-05 $22.42 $22.43 $22.38 $22.41 $21.27 10,307,510
2021-02-04 $22.36 $22.41 $22.32 $22.38 $21.24 14,397,929
2021-02-03 $22.33 $22.36 $22.30 $22.30 $21.17 11,583,157
2021-02-02 $22.31 $22.33 $22.29 $22.30 $21.17 8,658,167
2021-02-01 $22.29 $22.30 $22.24 $22.28 $21.15 13,540,898
2021-01-29 $22.29 $22.30 $22.21 $22.22 $21.09 17,200,789
2021-01-28 $22.29 $22.34 $22.27 $22.28 $21.15 10,611,424
2021-01-27 $22.35 $22.35 $22.23 $22.25 $21.12 13,729,264
2021-01-26 $22.38 $22.39 $22.34 $22.36 $21.23 5,103,620
2021-01-25 $22.41 $22.41 $22.31 $22.36 $21.23 12,921,643
2021-01-22 $22.41 $22.41 $22.35 $22.36 $21.23 7,333,558
2021-01-21 $22.40 $22.45 $22.35 $22.38 $21.24 7,863,939
2021-01-20 $22.47 $22.47 $22.38 $22.42 $21.28 11,928,635
2021-01-19 $22.45 $22.47 $22.40 $22.44 $21.30 18,255,519
2021-01-15 $22.45 $22.46 $22.40 $22.42 $21.22 9,238,802
2021-01-14 $22.46 $22.47 $22.42 $22.45 $21.25 7,846,027
2021-01-13 $22.44 $22.46 $22.41 $22.46 $21.26 7,014,842
2021-01-12 $22.44 $22.44 $22.38 $22.44 $21.24 8,684,739
2021-01-11 $22.41 $22.44 $22.34 $22.36 $21.16 8,700,263
2021-01-08 $22.44 $22.45 $22.39 $22.45 $21.25 6,933,463
2021-01-07 $22.36 $22.40 $22.34 $22.38 $21.18 8,985,315
2021-01-06 $22.28 $22.36 $22.27 $22.34 $21.15 12,370,500
2021-01-05 $22.25 $22.32 $22.24 $22.31 $21.12 10,340,019
2021-01-04 $22.27 $22.28 $22.18 $22.24 $21.05 12,834,960
2020-12-31 $22.28 $22.29 $22.23 $22.28 $21.09 7,364,794
2020-12-30 $22.27 $22.27 $22.22 $22.25 $21.06 3,887,152
2020-12-29 $22.30 $22.30 $22.21 $22.24 $21.05 3,231,900
2020-12-28 $22.23 $22.28 $22.21 $22.28 $21.09 6,858,756
2020-12-24 $22.20 $22.23 $22.18 $22.23 $21.04 1,636,242
2020-12-23 $22.11 $22.22 $22.11 $22.19 $21.00 8,017,652
2020-12-22 $22.13 $22.14 $22.09 $22.11 $20.93 8,387,610
2020-12-21 $22.18 $22.20 $22.07 $22.14 $20.96 6,668,290
2020-12-18 $22.21 $22.26 $22.18 $22.25 $21.00 5,322,552
2020-12-17 $22.24 $22.24 $22.18 $22.20 $20.95 9,575,070
2020-12-16 $22.24 $22.24 $22.18 $22.20 $20.95 8,709,488
2020-12-15 $22.26 $22.26 $22.19 $22.24 $20.99 7,061,133
2020-12-14 $22.24 $22.25 $22.19 $22.21 $20.96 4,203,996
2020-12-11 $22.24 $22.25 $22.19 $22.23 $20.98 9,310,780
2020-12-10 $22.18 $22.25 $22.16 $22.25 $21.00 7,116,885
2020-12-09 $22.19 $22.22 $22.16 $22.20 $20.95 9,241,995
2020-12-08 $22.22 $22.22 $22.18 $22.20 $20.95 3,564,165
2020-12-07 $22.18 $22.21 $22.15 $22.18 $20.93 5,110,246
2020-12-04 $22.13 $22.19 $22.13 $22.18 $20.93 5,229,947
2020-12-03 $22.15 $22.18 $22.10 $22.10 $20.86 6,537,266
2020-12-02 $22.09 $22.15 $22.07 $22.14 $20.89 8,657,661
2020-12-01 $22.06 $22.11 $22.04 $22.07 $20.83 7,458,927
2020-11-30 $22.07 $22.07 $21.97 $22.01 $20.77 9,433,348
2020-11-27 $22.04 $22.08 $22.04 $22.07 $20.83 1,832,244
2020-11-25 $22.05 $22.05 $22.00 $22.03 $20.79 3,413,314
2020-11-24 $22.02 $22.06 $21.99 $21.99 $20.75 5,132,616
2020-11-23 $21.95 $21.99 $21.94 $21.96 $20.72 4,792,760
2020-11-20 $21.96 $22.00 $21.96 $21.97 $20.67 4,838,687
2020-11-19 $21.98 $21.99 $21.94 $21.96 $20.67 4,808,143
2020-11-18 $21.99 $21.99 $21.94 $21.94 $20.65 5,133,044
2020-11-17 $22.01 $22.02 $21.94 $21.94 $20.65 5,552,195
2020-11-16 $22.06 $22.06 $21.96 $22.03 $20.73 2,814,760
2020-11-13 $22.00 $22.01 $21.94 $21.96 $20.67 3,449,539
2020-11-12 $22.04 $22.04 $21.94 $21.96 $20.67 3,478,396
2020-11-11 $22.04 $22.05 $22.00 $22.03 $20.73 1,790,755
2020-11-10 $22.04 $22.07 $21.98 $22.00 $20.70 5,114,055
2020-11-09 $21.97 $22.10 $21.97 $22.02 $20.72 13,451,527
2020-11-06 $21.81 $21.81 $21.76 $21.78 $20.50 4,258,711
2020-11-05 $21.76 $21.79 $21.75 $21.76 $20.48 4,596,356
2020-11-04 $21.65 $21.78 $21.65 $21.66 $20.38 10,712,054
2020-11-03 $21.57 $21.68 $21.57 $21.63 $20.35 10,762,437
2020-11-02 $21.49 $21.58 $21.49 $21.56 $20.29 6,285,280
2020-10-30 $21.54 $21.56 $21.47 $21.50 $20.23 9,749,397
2020-10-29 $21.53 $21.56 $21.49 $21.55 $20.28 10,751,154
2020-10-28 $21.59 $21.59 $21.44 $21.54 $20.27 12,417,747
2020-10-27 $21.65 $21.66 $21.59 $21.62 $20.35 5,415,498
2020-10-26 $21.71 $21.73 $21.61 $21.63 $20.35 6,941,856
2020-10-23 $21.78 $21.78 $21.69 $21.71 $20.43 2,371,299
2020-10-22 $21.73 $21.75 $21.70 $21.71 $20.43 3,718,251
2020-10-21 $21.79 $21.79 $21.70 $21.72 $20.44 5,058,572
2020-10-20 $21.74 $21.78 $21.73 $21.77 $20.49 4,468,787
2020-10-19 $21.74 $21.76 $21.68 $21.74 $20.46 3,810,905
2020-10-16 $21.81 $21.84 $21.76 $21.76 $20.42 5,047,973
2020-10-15 $21.82 $21.82 $21.73 $21.79 $20.45 6,239,131
2020-10-14 $21.77 $21.86 $21.77 $21.83 $20.49 4,715,503
2020-10-13 $21.87 $21.89 $21.78 $21.80 $20.46 5,808,933
2020-10-12 $21.86 $21.93 $21.85 $21.90 $20.55 1,674,586
2020-10-09 $21.81 $21.87 $21.81 $21.84 $20.50 3,854,148
2020-10-08 $21.84 $21.91 $21.83 $21.84 $20.50 3,661,396
2020-10-07 $21.86 $21.87 $21.82 $21.84 $20.50 3,514,978
2020-10-06 $21.83 $21.86 $21.78 $21.79 $20.45 8,516,996
2020-10-05 $21.81 $21.88 $21.80 $21.83 $20.49 13,449,258
2020-10-02 $21.70 $21.77 $21.70 $21.74 $20.40 4,579,290
2020-10-01 $21.79 $21.82 $21.73 $21.73 $20.39 11,004,002
2020-09-30 $21.73 $21.83 $21.73 $21.74 $20.40 12,394,914
2020-09-29 $21.74 $21.75 $21.68 $21.72 $20.38 4,852,022
2020-09-28 $21.67 $21.75 $21.67 $21.73 $20.39 13,627,021
2020-09-25 $21.68 $21.68 $21.62 $21.65 $20.32 12,907,186
2020-09-24 $21.75 $21.76 $21.66 $21.71 $20.37 15,787,355
2020-09-23 $21.82 $21.88 $21.69 $21.72 $20.38 8,635,883
2020-09-22 $21.82 $21.86 $21.79 $21.86 $20.51 6,626,010
2020-09-21 $21.93 $21.96 $21.71 $21.83 $20.49 10,424,879
2020-09-18 $22.09 $22.09 $21.98 $22.00 $20.59 3,685,389
2020-09-17 $22.00 $22.08 $21.99 $22.04 $20.63 6,064,318
2020-09-16 $22.10 $22.10 $22.04 $22.06 $20.65 6,558,409
2020-09-15 $22.08 $22.10 $22.05 $22.09 $20.68 5,358,004
2020-09-14 $22.04 $22.08 $22.01 $22.08 $20.67 9,269,169
2020-09-11 $21.97 $21.99 $21.93 $21.97 $20.56 5,835,606
2020-09-10 $21.95 $22.00 $21.89 $21.91 $20.51 6,413,286
2020-09-09 $21.84 $22.00 $21.84 $21.95 $20.55 7,851,776
2020-09-08 $21.81 $21.86 $21.78 $21.81 $20.41 7,453,942
2020-09-04 $21.89 $21.90 $21.80 $21.82 $20.42 10,593,234
2020-09-03 $21.98 $21.98 $21.80 $21.80 $20.41 17,204,406
2020-09-02 $21.97 $22.00 $21.94 $21.96 $20.55 3,200,685
2020-09-01 $21.91 $21.96 $21.90 $21.96 $20.55 4,371,918
2020-08-31 $21.86 $21.91 $21.84 $21.87 $20.47 5,718,625
2020-08-28 $21.85 $21.88 $21.83 $21.88 $20.48 3,147,068
2020-08-27 $21.79 $21.84 $21.77 $21.82 $20.42 3,225,262
2020-08-26 $21.75 $21.83 $21.74 $21.82 $20.42 2,903,630
2020-08-25 $21.80 $21.80 $21.73 $21.74 $20.35 3,353,582
2020-08-24 $21.71 $21.79 $21.68 $21.78 $20.39 3,475,546
2020-08-21 $21.79 $21.79 $21.75 $21.77 $20.33 1,687,792
2020-08-20 $21.83 $21.83 $21.77 $21.81 $20.36 2,048,976
2020-08-19 $21.83 $21.85 $21.72 $21.76 $20.32 3,133,844
2020-08-18 $21.84 $21.90 $21.78 $21.79 $20.35 9,141,360
2020-08-17 $21.86 $21.88 $21.84 $21.85 $20.40 3,294,310
2020-08-14 $21.81 $21.91 $21.80 $21.82 $20.37 5,007,667
2020-08-13 $21.85 $21.91 $21.80 $21.81 $20.36 5,407,596
2020-08-12 $21.81 $21.86 $21.80 $21.85 $20.40 2,323,403
2020-08-11 $21.79 $21.83 $21.76 $21.79 $20.35 4,029,867
2020-08-10 $21.72 $21.77 $21.71 $21.73 $20.29 3,657,240
2020-08-07 $21.70 $21.70 $21.65 $21.66 $20.22 9,022,245
2020-08-06 $21.67 $21.69 $21.64 $21.65 $20.22 10,501,520
2020-08-05 $21.54 $21.67 $21.54 $21.60 $20.17 10,232,403
2020-08-04 $21.62 $21.66 $21.53 $21.54 $20.11 12,455,700
2020-08-03 $21.66 $21.66 $21.58 $21.58 $20.15 9,906,555
2020-07-31 $21.72 $21.72 $21.56 $21.64 $20.21 5,407,445
2020-07-30 $21.69 $21.71 $21.64 $21.66 $20.22 5,536,016
2020-07-29 $21.65 $21.79 $21.59 $21.75 $20.31 9,075,455
2020-07-28 $21.66 $21.70 $21.59 $21.62 $20.19 4,230,784
2020-07-27 $21.69 $21.71 $21.62 $21.69 $20.25 7,356,861
2020-07-24 $21.65 $21.66 $21.57 $21.64 $20.21 3,924,201
2020-07-23 $21.69 $21.73 $21.57 $21.66 $20.22 4,582,909
2020-07-22 $21.77 $21.77 $21.66 $21.74 $20.30 3,491,518
2020-07-21 $21.69 $21.69 $21.62 $21.69 $20.25 5,873,919
2020-07-20 $21.58 $21.66 $21.54 $21.66 $20.22 5,841,537
2020-07-17 $21.59 $21.64 $21.52 $21.63 $20.14 6,145,899
2020-07-16 $21.56 $21.60 $21.51 $21.53 $20.05 2,789,256
2020-07-15 $21.54 $21.60 $21.52 $21.60 $20.12 3,977,208
2020-07-14 $21.44 $21.51 $21.38 $21.51 $20.03 4,018,900
2020-07-13 $21.35 $21.49 $21.34 $21.44 $19.97 5,455,800
2020-07-10 $21.35 $21.39 $21.30 $21.35 $19.88 3,173,743
2020-07-09 $21.39 $21.39 $21.29 $21.37 $19.90 5,571,220
2020-07-08 $21.42 $21.45 $21.29 $21.34 $19.87 6,873,972
2020-07-07 $21.52 $21.56 $21.37 $21.42 $19.95 4,880,300
2020-07-06 $21.50 $21.59 $21.48 $21.59 $20.11 9,570,468
2020-07-02 $21.41 $21.52 $21.41 $21.52 $20.04 3,604,890
2020-07-01 $21.31 $21.45 $21.31 $21.41 $19.94 9,741,400
2020-06-30 $21.16 $21.35 $21.14 $21.35 $19.88 12,553,849
2020-06-29 $21.25 $21.26 $21.14 $21.16 $19.71 5,515,009
2020-06-26 $21.35 $21.35 $21.17 $21.22 $19.76 10,016,063
2020-06-25 $21.42 $21.45 $21.29 $21.41 $19.94 9,228,946
2020-06-24 $21.58 $21.62 $21.39 $21.46 $19.99 4,772,556
2020-06-23 $21.62 $21.66 $21.56 $21.62 $20.13 4,174,848
2020-06-22 $21.67 $21.67 $21.52 $21.61 $20.13 8,614,219
2020-06-19 $21.75 $21.79 $21.61 $21.73 $20.19 6,724,927
2020-06-18 $21.67 $21.73 $21.61 $21.71 $20.17 3,684,059
2020-06-17 $21.73 $21.75 $21.67 $21.69 $20.15 7,556,539
2020-06-16 $21.68 $21.79 $21.62 $21.68 $20.14 12,399,381
2020-06-15 $21.45 $21.65 $21.39 $21.50 $19.97 8,563,376
2020-06-12 $21.48 $21.65 $21.42 $21.54 $20.01 12,981,348
2020-06-11 $21.37 $21.50 $21.23 $21.25 $19.74 15,292,841
2020-06-10 $21.85 $21.86 $21.69 $21.80 $20.25 6,926,031
2020-06-09 $21.80 $21.87 $21.75 $21.86 $20.31 5,517,999
2020-06-08 $21.83 $21.90 $21.80 $21.90 $20.34 7,024,364
2020-06-05 $21.71 $21.88 $21.70 $21.76 $20.21 8,381,455
2020-06-04 $21.66 $21.71 $21.62 $21.64 $20.10 13,963,569
2020-06-03 $21.62 $21.69 $21.59 $21.64 $20.10 15,312,904
2020-06-02 $21.50 $21.60 $21.45 $21.58 $20.05 7,362,147
2020-06-01 $21.32 $21.48 $21.30 $21.48 $19.95 4,826,510
2020-05-29 $21.47 $21.47 $21.26 $21.36 $19.84 7,191,512
2020-05-28 $21.41 $21.49 $21.37 $21.45 $19.93 3,590,855
2020-05-27 $21.38 $21.41 $21.26 $21.39 $19.87 6,357,297
2020-05-26 $21.25 $21.34 $21.25 $21.28 $19.77 8,610,871
2020-05-22 $21.15 $21.24 $21.09 $21.24 $19.73 4,081,493
2020-05-21 $21.13 $21.18 $21.08 $21.12 $19.62 7,561,417
2020-05-20 $20.94 $21.10 $20.92 $21.10 $19.60 5,744,635
2020-05-19 $20.88 $20.95 $20.85 $20.94 $19.45 5,657,656
2020-05-18 $20.79 $20.96 $20.78 $20.88 $19.40 6,598,951
2020-05-15 $20.77 $20.79 $20.68 $20.76 $19.23 9,265,606
2020-05-14 $20.81 $20.86 $20.68 $20.75 $19.22 12,494,065
2020-05-13 $20.95 $20.98 $20.78 $20.87 $19.33 5,572,475
2020-05-12 $21.01 $21.01 $20.88 $20.94 $19.40 8,128,042
2020-05-11 $20.98 $21.03 $20.91 $20.91 $19.37 5,231,585
2020-05-08 $20.94 $21.08 $20.90 $21.04 $19.49 12,235,423
2020-05-07 $20.86 $20.91 $20.80 $20.89 $19.35 5,883,638
2020-05-06 $20.70 $20.82 $20.70 $20.81 $19.27 5,867,748
2020-05-05 $20.69 $20.76 $20.60 $20.76 $19.23 10,750,099
2020-05-04 $20.66 $20.71 $20.57 $20.64 $19.12 5,568,214
2020-05-01 $20.90 $20.90 $20.62 $20.76 $19.23 11,349,389
2020-04-30 $20.90 $21.00 $20.81 $20.98 $19.43 8,674,018
2020-04-29 $20.88 $21.01 $20.87 $20.98 $19.43 17,204,151
2020-04-28 $20.79 $20.88 $20.72 $20.88 $19.34 3,733,609
2020-04-27 $20.79 $20.85 $20.76 $20.78 $19.25 4,054,233
2020-04-24 $20.72 $20.85 $20.68 $20.85 $19.31 3,886,471
2020-04-23 $20.90 $20.93 $20.73 $20.76 $19.23 4,393,607
2020-04-22 $20.83 $20.92 $20.73 $20.88 $19.34 3,022,809
2020-04-21 $21.17 $21.17 $20.58 $20.76 $19.23 5,450,332
2020-04-20 $21.22 $21.26 $21.11 $21.23 $19.66 5,674,107
2020-04-17 $21.40 $21.48 $21.32 $21.45 $19.79 7,602,815
2020-04-16 $21.34 $21.45 $21.24 $21.34 $19.69 7,054,706
2020-04-15 $21.10 $21.42 $20.96 $21.36 $19.71 7,785,872
2020-04-14 $21.30 $21.41 $21.11 $21.36 $19.71 5,128,970
2020-04-13 $21.37 $21.49 $21.04 $21.25 $19.61 6,806,780
2020-04-09 $21.66 $22.30 $21.31 $21.48 $19.82 14,543,397
2020-04-08 $20.80 $21.07 $20.61 $20.80 $19.19 9,922,574
2020-04-07 $20.53 $20.98 $20.50 $20.70 $19.10 11,171,793
2020-04-06 $20.19 $20.47 $20.06 $20.43 $18.85 7,431,729
2020-04-03 $19.96 $20.11 $19.61 $19.61 $18.10 16,974,006
2020-04-02 $19.89 $20.18 $19.65 $20.01 $18.47 10,212,746
2020-04-01 $20.13 $20.21 $19.63 $20.00 $18.46 15,076,377
2020-03-31 $20.08 $20.62 $19.73 $20.46 $18.88 9,945,558
2020-03-30 $19.77 $20.13 $19.57 $19.99 $18.45 11,059,471
2020-03-27 $19.67 $19.90 $19.42 $19.79 $18.26 7,866,052
2020-03-26 $19.20 $20.10 $19.20 $19.69 $18.17 15,209,850
2020-03-25 $18.05 $19.41 $17.99 $19.05 $17.58 18,583,883
2020-03-24 $17.45 $18.19 $17.45 $17.97 $16.58 13,931,447
2020-03-23 $17.83 $17.93 $17.06 $17.17 $15.84 7,969,046
2020-03-20 $17.56 $18.57 $17.22 $17.83 $16.38 11,794,230
2020-03-19 $17.83 $18.27 $17.73 $17.84 $16.39 9,561,620
2020-03-18 $19.12 $19.32 $17.49 $18.79 $17.26 12,111,332
2020-03-17 $19.31 $19.80 $19.14 $19.65 $18.05 9,603,614
2020-03-16 $19.94 $20.00 $19.38 $19.38 $17.80 8,978,653
2020-03-13 $20.72 $20.89 $20.51 $20.62 $18.94 9,504,672
2020-03-12 $20.24 $20.49 $19.54 $20.40 $18.74 13,130,751
2020-03-11 $21.39 $21.50 $20.75 $20.75 $19.06 12,041,494
2020-03-10 $21.31 $21.61 $21.22 $21.58 $19.82 14,681,450
2020-03-09 $21.00 $21.53 $20.26 $21.31 $19.57 16,860,358
2020-03-06 $21.84 $22.03 $21.68 $21.99 $20.20 12,016,802
2020-03-05 $22.17 $22.26 $22.04 $22.10 $20.30 7,251,493
2020-03-04 $22.20 $22.30 $22.18 $22.30 $20.48 11,033,580
2020-03-03 $22.14 $22.34 $22.06 $22.11 $20.31 26,460,335
2020-03-02 $21.99 $22.16 $21.98 $22.11 $20.31 17,951,219
2020-02-28 $21.90 $22.02 $21.79 $21.99 $20.20 24,668,971
2020-02-27 $22.28 $22.29 $22.05 $22.06 $20.26 23,137,759
2020-02-26 $22.49 $22.49 $22.34 $22.38 $20.56 19,560,925
2020-02-25 $22.52 $22.52 $22.40 $22.43 $20.60 16,948,666
2020-02-24 $22.54 $22.55 $22.46 $22.48 $20.65 11,272,520
2020-02-21 $22.70 $22.70 $22.66 $22.67 $20.75 5,630,535
2020-02-20 $22.71 $22.71 $22.66 $22.68 $20.76 5,905,397
2020-02-19 $22.66 $22.70 $22.66 $22.70 $20.78 7,985,106
2020-02-18 $22.67 $22.69 $22.64 $22.67 $20.75 5,371,179
2020-02-14 $22.65 $22.67 $22.64 $22.65 $20.73 3,310,975
2020-02-13 $22.67 $22.67 $22.63 $22.64 $20.72 2,056,343
2020-02-12 $22.66 $22.68 $22.65 $22.65 $20.73 3,022,368
2020-02-11 $22.65 $22.67 $22.61 $22.62 $20.70 6,077,624
2020-02-10 $22.61 $22.63 $22.59 $22.62 $20.70 3,500,185
2020-02-07 $22.61 $22.63 $22.58 $22.59 $20.68 10,192,213
2020-02-06 $22.64 $22.65 $22.60 $22.60 $20.69 9,826,426
2020-02-05 $22.63 $22.66 $22.62 $22.62 $20.70 9,240,512
2020-02-04 $22.64 $22.66 $22.62 $22.62 $20.70 7,522,324
2020-02-03 $22.64 $22.66 $22.60 $22.61 $20.69 10,250,538
2020-01-31 $22.68 $22.68 $22.61 $22.61 $20.69 8,522,189
2020-01-30 $22.66 $22.68 $22.65 $22.66 $20.74 8,551,021
2020-01-29 $22.69 $22.71 $22.66 $22.68 $20.76 4,658,003
2020-01-28 $22.65 $22.69 $22.62 $22.68 $20.76 9,168,389
2020-01-27 $22.68 $22.70 $22.62 $22.62 $20.70 14,021,071
2020-01-24 $22.78 $22.78 $22.71 $22.72 $20.80 8,532,406
2020-01-23 $22.74 $22.77 $22.71 $22.75 $20.82 6,816,152
2020-01-22 $22.76 $22.77 $22.72 $22.73 $20.80 14,258,822
2020-01-21 $22.78 $22.80 $22.75 $22.76 $20.83 8,649,203
2020-01-17 $22.88 $22.88 $22.84 $22.86 $20.85 5,730,188
2020-01-16 $22.88 $22.90 $22.86 $22.88 $20.87 11,497,181
2020-01-15 $22.87 $22.88 $22.84 $22.88 $20.87 3,882,027
2020-01-14 $22.86 $22.88 $22.83 $22.84 $20.83 6,147,008
2020-01-13 $22.88 $22.89 $22.85 $22.86 $20.85 3,322,838
2020-01-10 $22.90 $22.90 $22.84 $22.87 $20.86 8,029,787
2020-01-09 $22.90 $22.92 $22.87 $22.90 $20.88 7,176,643
2020-01-08 $22.88 $22.91 $22.88 $22.91 $20.89 12,548,860
2020-01-07 $22.89 $22.90 $22.86 $22.87 $20.86 10,244,353
2020-01-06 $22.86 $22.88 $22.84 $22.88 $20.87 13,790,215
2020-01-03 $22.85 $22.87 $22.82 $22.87 $20.86 8,078,029
2020-01-02 $22.82 $22.87 $22.80 $22.87 $20.86 17,263,306
2019-12-31 $22.78 $22.82 $22.78 $22.82 $20.81 3,563,469
2019-12-30 $22.80 $22.81 $22.71 $22.71 $20.71 3,697,412
2019-12-27 $22.79 $22.80 $22.78 $22.79 $20.78 2,654,723
2019-12-26 $22.79 $22.81 $22.79 $22.79 $20.78 2,999,603
2019-12-24 $22.82 $22.82 $22.77 $22.78 $20.77 2,633,089
2019-12-23 $22.80 $22.80 $22.77 $22.80 $20.79 1,982,427
2019-12-20 $22.88 $22.90 $22.86 $22.87 $20.78 4,132,991
2019-12-19 $22.80 $22.89 $22.80 $22.86 $20.77 5,587,546
2019-12-18 $22.79 $22.83 $22.77 $22.81 $20.72 7,930,915
2019-12-17 $22.75 $22.81 $22.75 $22.76 $20.68 7,838,026
2019-12-16 $22.74 $22.82 $22.73 $22.77 $20.69 9,892,691
2019-12-13 $22.78 $22.78 $22.73 $22.75 $20.67 6,058,360
2019-12-12 $22.74 $22.79 $22.72 $22.76 $20.68 4,835,814
2019-12-11 $22.71 $22.74 $22.70 $22.73 $20.65 4,792,034
2019-12-10 $22.72 $22.74 $22.69 $22.71 $20.63 6,297,255
2019-12-09 $22.73 $22.73 $22.68 $22.71 $20.63 5,666,047
2019-12-06 $22.68 $22.71 $22.65 $22.69 $20.61 11,281,955
2019-12-05 $22.60 $22.66 $22.55 $22.64 $20.57 13,060,635
2019-12-04 $22.49 $22.57 $22.49 $22.57 $20.50 7,328,442
2019-12-03 $22.48 $22.48 $22.42 $22.48 $20.42 8,263,880
2019-12-02 $22.45 $22.49 $22.45 $22.46 $20.40 4,313,749
2019-11-29 $22.49 $22.49 $22.46 $22.46 $20.40 2,834,192
2019-11-27 $22.48 $22.49 $22.45 $22.48 $20.42 2,830,511
2019-11-26 $22.48 $22.49 $22.44 $22.45 $20.40 4,134,987
2019-11-25 $22.45 $22.47 $22.45 $22.47 $20.41 3,339,986
2019-11-22 $22.45 $22.46 $22.42 $22.43 $20.38 1,863,039
2019-11-21 $22.43 $22.45 $22.41 $22.41 $20.36 2,934,213
2019-11-20 $22.44 $22.45 $22.41 $22.42 $20.37 8,238,952
2019-11-19 $22.48 $22.49 $22.43 $22.43 $20.38 7,108,505
2019-11-18 $22.53 $22.53 $22.47 $22.47 $20.41 6,505,549
2019-11-15 $22.59 $22.61 $22.58 $22.60 $20.45 2,191,172
2019-11-14 $22.59 $22.59 $22.57 $22.58 $20.43 7,883,209
2019-11-13 $22.56 $22.59 $22.55 $22.59 $20.44 6,063,820
2019-11-12 $22.59 $22.59 $22.57 $22.57 $20.43 2,110,703
2019-11-11 $22.57 $22.60 $22.57 $22.57 $20.43 2,434,343
2019-11-08 $22.54 $22.58 $22.51 $22.56 $20.42 6,757,565
2019-11-07 $22.53 $22.54 $22.48 $22.53 $20.39 11,720,194
2019-11-06 $22.54 $22.54 $22.49 $22.49 $20.35 2,184,006
2019-11-05 $22.53 $22.54 $22.48 $22.52 $20.38 13,119,031
2019-11-04 $22.48 $22.52 $22.44 $22.50 $20.36 10,597,130
2019-11-01 $22.44 $22.50 $22.42 $22.46 $20.33 8,379,441
2019-10-31 $22.44 $22.44 $22.39 $22.41 $20.28 7,949,066
2019-10-30 $22.41 $22.45 $22.41 $22.42 $20.29 2,516,416
2019-10-29 $22.48 $22.51 $22.43 $22.43 $20.30 3,620,532
2019-10-28 $22.53 $22.53 $22.47 $22.47 $20.33 8,431,176
2019-10-25 $22.50 $22.53 $22.49 $22.52 $20.38 4,463,978
2019-10-24 $22.52 $22.52 $22.48 $22.49 $20.35 3,821,311
2019-10-23 $22.50 $22.50 $22.47 $22.50 $20.36 4,464,375
2019-10-22 $22.49 $22.49 $22.45 $22.48 $20.34 10,493,138
2019-10-21 $22.47 $22.50 $22.42 $22.48 $20.34 15,386,966
2019-10-18 $22.44 $22.52 $22.44 $22.50 $20.28 4,377,594
2019-10-17 $22.46 $22.47 $22.45 $22.45 $20.24 3,572,086
2019-10-16 $22.45 $22.47 $22.43 $22.43 $20.22 3,253,583
2019-10-15 $22.43 $22.46 $22.42 $22.45 $20.24 4,931,885
2019-10-14 $22.36 $22.43 $22.36 $22.42 $20.21 3,506,758
2019-10-11 $22.36 $22.43 $22.36 $22.39 $20.18 4,355,779
2019-10-10 $22.41 $22.43 $22.36 $22.36 $20.15 8,046,382
2019-10-09 $22.43 $22.45 $22.40 $22.40 $20.19 7,822,652
2019-10-08 $22.49 $22.51 $22.42 $22.43 $20.22 5,241,587
2019-10-07 $22.51 $22.52 $22.48 $22.49 $20.27 2,888,417
2019-10-04 $22.53 $22.55 $22.51 $22.52 $20.30 3,740,717
2019-10-03 $22.51 $22.56 $22.47 $22.56 $20.33 6,526,687
2019-10-02 $22.55 $22.58 $22.50 $22.51 $20.29 2,100,749
2019-10-01 $22.59 $22.63 $22.56 $22.58 $20.35 5,134,238
2019-09-30 $22.60 $22.62 $22.59 $22.59 $20.36 4,800,551
2019-09-27 $22.62 $22.63 $22.54 $22.57 $20.34 2,982,220
2019-09-26 $22.62 $22.66 $22.60 $22.62 $20.39 3,837,766
2019-09-25 $22.65 $22.65 $22.61 $22.64 $20.41 3,030,074
2019-09-24 $22.65 $22.67 $22.61 $22.65 $20.42 5,340,616
2019-09-23 $22.68 $22.68 $22.63 $22.66 $20.42 2,654,890
2019-09-20 $22.73 $22.78 $22.72 $22.73 $20.40 9,047,504
2019-09-19 $22.76 $22.76 $22.71 $22.74 $20.41 1,389,046
2019-09-18 $22.79 $22.81 $22.75 $22.76 $20.43 4,952,393
2019-09-17 $22.79 $22.83 $22.78 $22.81 $20.48 4,426,239
2019-09-16 $22.77 $22.81 $22.76 $22.80 $20.47 3,644,980
2019-09-13 $22.75 $22.80 $22.75 $22.79 $20.46 5,253,904
2019-09-12 $22.74 $22.78 $22.72 $22.74 $20.41 6,308,224
2019-09-11 $22.68 $22.76 $22.68 $22.73 $20.40 7,115,000
2019-09-10 $22.66 $22.73 $22.66 $22.70 $20.38 4,215,400
2019-09-09 $22.65 $22.70 $22.64 $22.70 $20.38 12,440,287
2019-09-06 $22.66 $22.67 $22.63 $22.66 $20.34 9,025,007
2019-09-05 $22.67 $22.67 $22.62 $22.64 $20.32 14,815,696
2019-09-04 $22.60 $22.63 $22.56 $22.63 $20.31 5,515,922
2019-09-03 $22.64 $22.64 $22.55 $22.58 $20.27 1,480,058
2019-08-30 $22.59 $22.63 $22.57 $22.61 $20.30 5,237,446
2019-08-29 $22.56 $22.60 $22.56 $22.60 $20.29 1,253,967
2019-08-28 $22.56 $22.59 $22.53 $22.59 $20.28 3,951,284
2019-08-27 $22.58 $22.59 $22.56 $22.59 $20.28 2,906,877
2019-08-26 $22.58 $22.59 $22.55 $22.58 $20.27 2,885,671
2019-08-23 $22.59 $22.60 $22.53 $22.56 $20.25 6,387,241
2019-08-22 $22.60 $22.60 $22.57 $22.60 $20.29 4,580,629
2019-08-21 $22.57 $22.61 $22.55 $22.59 $20.28 5,678,445
2019-08-20 $22.54 $22.58 $22.53 $22.57 $20.26 6,502,416
2019-08-19 $22.54 $22.55 $22.50 $22.55 $20.24 2,804,195
2019-08-16 $22.54 $22.58 $22.54 $22.58 $20.18 3,119,840
2019-08-15 $22.55 $22.57 $22.53 $22.54 $20.15 4,930,100
2019-08-14 $22.62 $22.62 $22.53 $22.55 $20.16 4,530,111
2019-08-13 $22.61 $22.64 $22.58 $22.63 $20.23 3,561,246
2019-08-12 $22.65 $22.67 $22.59 $22.60 $20.20 3,111,203
2019-08-09 $22.69 $22.69 $22.63 $22.65 $20.24 2,238,782
2019-08-08 $22.68 $22.70 $22.63 $22.66 $20.25 2,058,502
2019-08-07 $22.68 $22.70 $22.64 $22.65 $20.24 4,163,320
2019-08-06 $22.72 $22.75 $22.70 $22.71 $20.30 6,406,469
2019-08-05 $22.69 $22.72 $22.63 $22.72 $20.31 12,099,447
2019-08-02 $22.79 $22.80 $22.70 $22.72 $20.31 7,996,805
2019-08-01 $22.81 $22.84 $22.79 $22.80 $20.38 7,531,824
2019-07-31 $22.82 $22.84 $22.79 $22.82 $20.40 6,682,269
2019-07-30 $22.82 $22.82 $22.78 $22.80 $20.38 10,315,814
2019-07-29 $22.78 $22.82 $22.77 $22.82 $20.40 16,338,244
2019-07-26 $22.77 $22.78 $22.74 $22.77 $20.35 3,579,317
2019-07-25 $22.72 $22.74 $22.71 $22.73 $20.32 2,868,762
2019-07-24 $22.72 $22.75 $22.72 $22.73 $20.32 3,506,132
2019-07-23 $22.74 $22.75 $22.72 $22.73 $20.32 8,048,601
2019-07-22 $22.74 $22.74 $22.72 $22.72 $20.31 8,266,712
2019-07-19 $22.82 $22.85 $22.79 $22.82 $20.31 4,446,785
2019-07-18 $22.81 $22.85 $22.80 $22.82 $20.31 3,861,441
2019-07-17 $22.82 $22.85 $22.81 $22.82 $20.31 2,928,910
2019-07-16 $22.78 $22.82 $22.78 $22.80 $20.29 2,240,505
2019-07-15 $22.76 $22.81 $22.74 $22.80 $20.29 4,297,046
2019-07-12 $22.76 $22.76 $22.73 $22.75 $20.25 2,313,258
2019-07-11 $22.77 $22.77 $22.73 $22.75 $20.25 6,569,226
2019-07-10 $22.73 $22.75 $22.72 $22.75 $20.25 5,001,376
2019-07-09 $22.72 $22.74 $22.71 $22.72 $20.22 7,657,703
2019-07-08 $22.70 $22.74 $22.70 $22.73 $20.23 5,828,057
2019-07-05 $22.71 $22.71 $22.69 $22.71 $20.21 1,582,800
2019-07-03 $22.72 $22.75 $22.70 $22.72 $20.22 2,537,406
2019-07-02 $22.71 $22.73 $22.69 $22.73 $20.23 2,003,276
2019-07-01 $22.69 $22.72 $22.68 $22.71 $20.21 6,401,496
2019-06-28 $22.66 $22.70 $22.64 $22.66 $20.17 7,327,623
2019-06-27 $22.65 $22.67 $22.63 $22.65 $20.16 2,834,646
2019-06-26 $22.62 $22.65 $22.62 $22.64 $20.15 2,485,232
2019-06-25 $22.66 $22.69 $22.63 $22.63 $20.14 5,020,828
2019-06-24 $22.70 $22.70 $22.67 $22.67 $20.18 2,491,290
2019-06-21 $22.75 $22.78 $22.73 $22.76 $20.17 8,696,100
2019-06-20 $22.75 $22.78 $22.74 $22.75 $20.16 6,563,763
2019-06-19 $22.71 $22.76 $22.69 $22.76 $20.17 3,497,451
2019-06-18 $22.76 $22.79 $22.71 $22.72 $20.13 5,760,454
2019-06-17 $22.75 $22.77 $22.73 $22.73 $20.14 4,213,596
2019-06-14 $22.76 $22.78 $22.73 $22.74 $20.15 2,794,100
2019-06-13 $22.73 $22.79 $22.72 $22.77 $20.18 5,018,287
2019-06-12 $22.77 $22.77 $22.72 $22.73 $20.14 3,987,683
2019-06-11 $22.67 $22.76 $22.67 $22.75 $20.16 5,985,359
2019-06-10 $22.70 $22.71 $22.67 $22.67 $20.09 4,273,884
2019-06-07 $22.70 $22.73 $22.69 $22.69 $20.11 7,677,041
2019-06-06 $22.67 $22.69 $22.67 $22.68 $20.10 3,916,417
2019-06-05 $22.69 $22.71 $22.67 $22.68 $20.10 9,658,390
2019-06-04 $22.61 $22.70 $22.61 $22.68 $20.10 7,444,260
2019-06-03 $22.63 $22.65 $22.60 $22.60 $20.03 11,740,316
2019-05-31 $22.67 $22.69 $22.60 $22.64 $20.06 32,252,095
2019-05-30 $22.68 $22.71 $22.67 $22.69 $20.11 5,807,304
2019-05-29 $22.71 $22.72 $22.67 $22.67 $20.09 10,691,824
2019-05-28 $22.73 $22.76 $22.72 $22.72 $20.13 2,994,618
2019-05-24 $22.73 $22.75 $22.72 $22.72 $20.13 2,634,112
2019-05-23 $22.77 $22.80 $22.70 $22.73 $20.14 7,671,676
2019-05-22 $22.79 $22.82 $22.79 $22.80 $20.20 1,316,063
2019-05-21 $22.80 $22.84 $22.79 $22.82 $20.22 1,909,646
2019-05-20 $22.77 $22.80 $22.77 $22.78 $20.19 2,222,423
2019-05-17 $22.91 $22.93 $22.88 $22.91 $20.22 2,347,858
2019-05-16 $22.84 $22.93 $22.84 $22.93 $20.23 3,540,940
2019-05-15 $22.84 $22.87 $22.82 $22.85 $20.16 2,767,682
2019-05-14 $22.80 $22.86 $22.80 $22.82 $20.14 2,580,712
2019-05-13 $22.82 $22.84 $22.77 $22.81 $20.13 5,965,364
2019-05-10 $22.81 $22.89 $22.79 $22.89 $20.20 5,962,195
2019-05-09 $22.78 $22.86 $22.78 $22.83 $20.15 10,254,929
2019-05-08 $22.93 $22.93 $22.90 $22.91 $20.22 2,229,358
2019-05-07 $22.95 $22.95 $22.89 $22.92 $20.23 7,444,005
2019-05-06 $22.97 $22.99 $22.93 $22.98 $20.28 3,506,237
2019-05-03 $22.98 $23.01 $22.96 $23.01 $20.30 4,370,000
2019-05-02 $22.98 $22.99 $22.96 $22.96 $20.26 3,586,862
2019-05-01 $22.98 $22.99 $22.95 $22.96 $20.26 3,822,420
2019-04-30 $22.95 $22.97 $22.92 $22.97 $20.27 4,457,773
2019-04-29 $22.91 $22.94 $22.91 $22.93 $20.23 1,665,906
2019-04-26 $22.92 $22.93 $22.91 $22.92 $20.23 2,486,300
2019-04-25 $22.93 $22.93 $22.88 $22.90 $20.21 6,433,973
2019-04-24 $22.95 $22.98 $22.89 $22.89 $20.20 7,430,338
2019-04-23 $22.91 $22.96 $22.88 $22.96 $20.26 8,067,838
2019-04-22 $22.88 $22.93 $22.79 $22.90 $20.21 2,313,201
2019-04-18 $22.92 $22.97 $22.92 $22.96 $20.18 5,846,339
2019-04-17 $22.94 $22.96 $22.91 $22.92 $20.14 3,756,855
2019-04-16 $22.94 $22.95 $22.92 $22.92 $20.14 5,206,154
2019-04-15 $22.91 $22.94 $22.90 $22.92 $20.14 4,704,638
2019-04-12 $22.95 $22.95 $22.90 $22.91 $20.14 2,136,750
2019-04-11 $22.90 $22.94 $22.86 $22.93 $20.15 3,421,000
2019-04-10 $22.86 $22.92 $22.86 $22.88 $20.11 8,589,872
2019-04-09 $22.82 $22.86 $22.82 $22.85 $20.08 4,141,518
2019-04-08 $22.83 $22.84 $22.82 $22.84 $20.07 3,305,333
2019-04-05 $22.82 $22.86 $22.79 $22.82 $20.06 7,583,372
2019-04-04 $22.77 $22.80 $22.75 $22.77 $20.01 10,611,129
2019-04-03 $22.72 $22.74 $22.70 $22.70 $19.95 8,473,968
2019-04-02 $22.69 $22.72 $22.66 $22.69 $19.94 8,521,816
2019-04-01 $22.65 $22.70 $22.64 $22.64 $19.90 11,651,068
2019-03-29 $22.57 $22.64 $22.56 $22.64 $19.90 7,743,290
2019-03-28 $22.55 $22.58 $22.53 $22.53 $19.80 10,712,562
2019-03-27 $22.57 $22.58 $22.51 $22.54 $19.81 12,782,204
2019-03-26 $22.54 $22.55 $22.49 $22.55 $19.82 10,967,559
2019-03-25 $22.44 $22.54 $22.41 $22.54 $19.81 14,229,567
2019-03-22 $22.62 $22.64 $22.45 $22.45 $19.73 11,093,671
2019-03-21 $22.69 $22.71 $22.62 $22.65 $19.91 8,979,730
2019-03-20 $22.67 $22.73 $22.65 $22.72 $19.97 3,276,376
2019-03-19 $22.68 $22.71 $22.67 $22.68 $19.93 1,656,360
2019-03-18 $22.69 $22.72 $22.66 $22.67 $19.93 4,983,378
2019-03-15 $22.79 $22.81 $22.77 $22.79 $19.96 4,170,451
2019-03-14 $22.79 $22.81 $22.78 $22.78 $19.95 3,554,757
2019-03-13 $22.73 $22.81 $22.73 $22.81 $19.97 5,990,643
2019-03-12 $22.71 $22.78 $22.70 $22.74 $19.91 5,285,435
2019-03-11 $22.72 $22.72 $22.70 $22.72 $19.89 1,909,197
2019-03-08 $22.72 $22.72 $22.67 $22.72 $19.89 3,766,532
2019-03-07 $22.76 $22.77 $22.71 $22.75 $19.92 6,506,980
2019-03-06 $22.81 $22.82 $22.74 $22.78 $19.95 18,362,672
2019-03-05 $22.83 $22.84 $22.80 $22.83 $19.99 11,714,002
2019-03-04 $22.81 $22.84 $22.79 $22.84 $20.00 6,469,725
2019-03-01 $22.82 $22.84 $22.77 $22.81 $19.97 10,001,029
2019-02-28 $22.87 $22.89 $22.79 $22.80 $19.96 7,080,403
2019-02-27 $22.83 $22.87 $22.81 $22.84 $20.00 5,695,124
2019-02-26 $22.78 $22.83 $22.77 $22.82 $19.98 6,020,804
2019-02-25 $22.77 $22.81 $22.77 $22.78 $19.95 5,158,263
2019-02-22 $22.69 $22.77 $22.69 $22.76 $19.93 10,751,630
2019-02-21 $22.65 $22.69 $22.65 $22.67 $19.85 6,546,725
2019-02-20 $22.62 $22.66 $22.62 $22.65 $19.83 5,968,112
2019-02-19 $22.60 $22.65 $22.59 $22.64 $19.82 6,098,212
2019-02-15 $22.62 $22.69 $22.62 $22.68 $19.78 3,170,117
2019-02-14 $22.61 $22.64 $22.59 $22.62 $19.72 3,422,320
2019-02-13 $22.59 $22.61 $22.58 $22.60 $19.71 2,098,933
2019-02-12 $22.55 $22.62 $22.55 $22.59 $19.70 8,700,465
2019-02-11 $22.61 $22.61 $22.53 $22.53 $19.65 5,433,261
2019-02-08 $22.59 $22.61 $22.56 $22.57 $19.68 7,446,150
2019-02-07 $22.61 $22.66 $22.58 $22.58 $19.69 9,765,163
2019-02-06 $22.57 $22.63 $22.56 $22.63 $19.73 2,917,789
2019-02-05 $22.46 $22.57 $22.46 $22.56 $19.67 6,377,471
2019-02-04 $22.48 $22.49 $22.44 $22.48 $19.60 4,072,881
2019-02-01 $22.43 $22.48 $22.42 $22.46 $19.58 4,604,369
2019-01-31 $22.47 $22.52 $22.44 $22.44 $19.57 7,014,593
2019-01-30 $22.44 $22.49 $22.42 $22.46 $19.58 5,411,893
2019-01-29 $22.42 $22.44 $22.39 $22.43 $19.56 3,171,748
2019-01-28 $22.41 $22.44 $22.40 $22.43 $19.56 4,297,462
2019-01-25 $22.43 $22.49 $22.41 $22.43 $19.56 5,378,799
2019-01-24 $22.46 $22.47 $22.41 $22.43 $19.56 3,475,783
2019-01-23 $22.44 $22.47 $22.40 $22.44 $19.57 5,954,084
2019-01-22 $22.46 $22.47 $22.38 $22.42 $19.55 9,124,346
2019-01-18 $22.53 $22.58 $22.53 $22.55 $19.58 5,894,657
2019-01-17 $22.47 $22.57 $22.47 $22.53 $19.57 7,850,974
2019-01-16 $22.44 $22.59 $22.41 $22.47 $19.51 8,064,008
2019-01-15 $22.45 $22.47 $22.39 $22.41 $19.46 5,934,143
2019-01-14 $22.45 $22.49 $22.39 $22.42 $19.47 8,433,135
2019-01-11 $22.55 $22.56 $22.45 $22.51 $19.55 10,620,710
2019-01-10 $22.55 $22.62 $22.49 $22.58 $19.61 11,582,228
2019-01-09 $22.69 $22.70 $22.56 $22.57 $19.60 15,215,689
2019-01-08 $22.64 $22.72 $22.60 $22.66 $19.68 17,497,627
2019-01-07 $22.41 $22.66 $22.38 $22.58 $19.61 15,884,064
2019-01-04 $22.02 $22.41 $21.97 $22.34 $19.40 26,801,232
2019-01-03 $21.81 $22.01 $21.81 $21.97 $19.08 12,867,320
2019-01-02 $21.75 $21.88 $21.74 $21.84 $18.97 13,556,603
2018-12-31 $21.80 $21.82 $21.70 $21.78 $18.91 10,018,415
2018-12-28 $21.86 $21.92 $21.81 $21.81 $18.94 10,413,845
2018-12-27 $21.83 $21.89 $21.75 $21.81 $18.94 10,990,884
2018-12-26 $21.64 $21.96 $21.62 $21.94 $19.05 15,718,428
2018-12-24 $21.81 $21.81 $21.59 $21.59 $18.75 7,095,982
2018-12-21 $21.92 $22.02 $21.82 $21.91 $18.90 21,574,091
2018-12-20 $22.05 $22.06 $21.86 $21.94 $18.93 19,155,572
2018-12-19 $22.18 $22.22 $22.03 $22.07 $19.04 11,458,544
2018-12-18 $22.24 $22.27 $22.19 $22.20 $19.15 11,110,775
2018-12-17 $22.38 $22.39 $22.24 $22.24 $19.19 10,955,057
2018-12-14 $22.42 $22.44 $22.36 $22.37 $19.30 8,666,237
2018-12-13 $22.34 $22.44 $22.31 $22.42 $19.34 8,841,335
2018-12-12 $22.37 $22.41 $22.34 $22.34 $19.27 7,307,098
2018-12-11 $22.41 $22.46 $21.86 $22.37 $19.30 12,501,507
2018-12-10 $22.46 $22.51 $22.42 $22.44 $19.36 14,920,532
2018-12-07 $22.61 $22.62 $22.44 $22.47 $19.39 14,348,097
2018-12-06 $22.67 $22.67 $22.54 $22.65 $19.54 16,961,758
2018-12-04 $22.74 $22.74 $22.66 $22.70 $19.58 14,591,526
2018-12-03 $22.68 $22.74 $22.67 $22.74 $19.62 11,670,241
2018-11-30 $22.62 $22.67 $22.62 $22.66 $19.55 6,032,028
2018-11-29 $22.64 $22.68 $22.61 $22.64 $19.53 6,115,589
2018-11-28 $22.63 $22.68 $22.59 $22.68 $19.57 17,014,538
2018-11-27 $22.67 $22.71 $22.62 $22.66 $19.55 6,556,195
2018-11-26 $22.63 $22.70 $22.63 $22.70 $19.58 8,704,635
2018-11-23 $22.64 $22.69 $22.63 $22.64 $19.53 3,607,138
2018-11-21 $22.70 $22.73 $22.63 $22.65 $19.54 17,421,664
2018-11-20 $22.73 $22.75 $22.70 $22.71 $19.59 28,790,290
2018-11-19 $22.81 $22.83 $22.75 $22.76 $19.64 10,006,273
2018-11-16 $22.94 $22.95 $22.89 $22.90 $19.68 15,192,904
2018-11-15 $22.97 $22.97 $22.92 $22.95 $19.73 12,936,401
2018-11-14 $23.01 $23.01 $22.97 $22.98 $19.75 12,469,488
2018-11-13 $23.01 $23.04 $22.99 $22.99 $19.76 13,455,053
2018-11-12 $23.03 $23.07 $23.00 $23.02 $19.79 4,641,914
2018-11-09 $23.07 $23.08 $23.02 $23.06 $19.82 2,783,696
2018-11-08 $23.10 $23.11 $23.06 $23.06 $19.82 8,691,647
2018-11-07 $23.08 $23.12 $23.07 $23.12 $19.87 11,616,945
2018-11-06 $23.07 $23.08 $23.06 $23.08 $19.84 8,073,951
2018-11-05 $23.04 $23.09 $23.04 $23.09 $19.85 12,714,102
2018-11-02 $23.06 $23.06 $23.01 $23.04 $19.80 3,253,036
2018-11-01 $23.02 $23.05 $23.01 $23.03 $19.79 7,738,319
2018-10-31 $23.03 $23.04 $23.01 $23.01 $19.78 3,685,605
2018-10-30 $23.01 $23.05 $23.00 $23.04 $19.80 6,123,595
2018-10-29 $23.03 $23.04 $23.01 $23.01 $19.78 4,963,392
2018-10-26 $23.02 $23.02 $22.97 $22.99 $19.76 11,516,967
2018-10-25 $23.02 $23.04 $23.02 $23.04 $19.80 10,879,520
2018-10-24 $23.08 $23.09 $23.01 $23.01 $19.78 8,940,059
2018-10-23 $23.08 $23.08 $23.05 $23.07 $19.83 7,969,839
2018-10-22 $23.10 $23.11 $23.07 $23.09 $19.85 4,669,611
2018-10-19 $23.17 $23.17 $23.14 $23.14 $19.82 8,919,257
2018-10-18 $23.17 $23.18 $23.14 $23.14 $19.82 7,916,327
2018-10-17 $23.18 $23.19 $23.17 $23.17 $19.85 3,746,806
2018-10-16 $23.15 $23.18 $23.14 $23.18 $19.85 7,379,887
2018-10-15 $23.13 $23.16 $23.13 $23.14 $19.82 3,813,171
2018-10-12 $23.12 $23.15 $23.11 $23.11 $19.79 6,947,018
2018-10-11 $23.14 $23.15 $23.08 $23.08 $19.77 13,293,217
2018-10-10 $23.18 $23.18 $23.13 $23.13 $19.81 5,583,601
2018-10-09 $23.17 $23.18 $23.16 $23.16 $19.84 1,856,176
2018-10-08 $23.19 $23.19 $23.17 $23.18 $19.85 789,599
2018-10-05 $23.20 $23.21 $23.15 $23.19 $19.86 6,924,713
2018-10-04 $23.19 $23.20 $23.15 $23.19 $19.86 8,205,561
2018-10-03 $23.20 $23.20 $23.17 $23.19 $19.86 9,230,917
2018-10-02 $23.19 $23.21 $23.18 $23.21 $19.88 14,726,923
2018-10-01 $23.17 $23.19 $23.16 $23.19 $19.86 7,296,632
2018-09-28 $23.18 $23.19 $23.16 $23.17 $19.85 6,258,920
2018-09-27 $23.17 $23.18 $23.16 $23.18 $19.85 5,325,512
2018-09-26 $23.13 $23.17 $23.13 $23.16 $19.84 6,784,196
2018-09-25 $23.12 $23.14 $23.11 $23.13 $19.81 2,312,835
2018-09-24 $23.12 $23.13 $23.10 $23.11 $19.79 4,069,589
2018-09-21 $23.18 $23.19 $23.16 $23.19 $19.80 4,653,261
2018-09-20 $23.17 $23.19 $23.16 $23.19 $19.80 3,331,751
2018-09-19 $23.15 $23.16 $23.13 $23.14 $19.75 2,619,906
2018-09-18 $23.14 $23.16 $23.14 $23.14 $19.75 963,416
2018-09-17 $23.15 $23.16 $23.14 $23.15 $19.76 2,966,160
2018-09-14 $23.14 $23.14 $23.12 $23.14 $19.75 1,958,137
2018-09-13 $23.12 $23.14 $23.11 $23.12 $19.74 2,540,998
2018-09-12 $23.11 $23.12 $23.10 $23.11 $19.73 1,889,843
2018-09-11 $23.09 $23.11 $23.09 $23.11 $19.73 2,670,191
2018-09-10 $23.09 $23.10 $23.08 $23.09 $19.71 1,445,988
2018-09-07 $23.07 $23.08 $23.06 $23.07 $19.69 2,686,404
2018-09-06 $23.08 $23.09 $23.07 $23.09 $19.71 4,146,775
2018-09-05 $23.08 $23.09 $23.06 $23.07 $19.69 2,054,693
2018-09-04 $23.05 $23.08 $23.05 $23.07 $19.69 5,549,616
2018-08-31 $23.06 $23.06 $23.04 $23.06 $19.68 3,647,710
2018-08-30 $23.06 $23.07 $23.04 $23.05 $19.68 1,786,841
2018-08-29 $23.04 $23.06 $23.04 $23.06 $19.68 1,525,058
2018-08-28 $23.05 $23.05 $23.04 $23.04 $19.67 786,507
2018-08-27 $23.04 $23.06 $23.04 $23.05 $19.68 1,733,647
2018-08-24 $23.03 $23.04 $23.02 $23.03 $19.66 4,947,448
2018-08-23 $23.03 $23.03 $23.02 $23.02 $19.65 2,683,067
2018-08-22 $23.03 $23.04 $23.02 $23.03 $19.66 2,392,979
2018-08-21 $23.03 $23.04 $23.02 $23.02 $19.65 2,479,991
2018-08-20 $23.02 $23.05 $23.01 $23.03 $19.66 3,529,561
2018-08-17 $23.07 $23.09 $23.06 $23.09 $19.64 2,574,832
2018-08-16 $23.07 $23.08 $23.06 $23.08 $19.63 2,779,040
2018-08-15 $23.08 $23.08 $23.06 $23.06 $19.62 2,935,915
2018-08-14 $23.08 $23.08 $23.07 $23.08 $19.63 2,408,966
2018-08-13 $23.07 $23.08 $23.05 $23.06 $19.62 4,078,852
2018-08-10 $23.06 $23.08 $23.04 $23.06 $19.62 8,452,864
2018-08-09 $23.05 $23.07 $23.05 $23.05 $19.61 1,779,300
2018-08-08 $23.04 $23.06 $23.03 $23.05 $19.61 4,384,287
2018-08-07 $23.05 $23.06 $23.03 $23.03 $19.59 9,716,279
2018-08-06 $23.04 $23.05 $23.02 $23.03 $19.59 6,578,248
2018-08-03 $23.04 $23.04 $23.01 $23.02 $19.58 7,234,801
2018-08-02 $23.05 $23.05 $23.02 $23.02 $19.58 9,394,295
2018-08-01 $23.03 $23.04 $23.01 $23.03 $19.59 10,389,700
2018-07-31 $23.05 $23.05 $23.02 $23.02 $19.58 4,200,647
2018-07-30 $23.03 $23.03 $23.01 $23.01 $19.57 1,274,308
2018-07-27 $23.05 $23.05 $23.00 $23.00 $19.57 7,035,755
2018-07-26 $23.03 $23.04 $23.01 $23.04 $19.60 7,203,205
2018-07-25 $23.02 $23.03 $23.00 $23.02 $19.58 3,008,088
2018-07-24 $23.01 $23.02 $22.98 $23.00 $19.57 3,188,866
2018-07-23 $23.01 $23.01 $22.97 $22.97 $19.54 2,350,159
2018-07-20 $23.04 $23.08 $23.04 $23.08 $19.57 3,988,025
2018-07-19 $23.04 $23.06 $23.04 $23.05 $19.54 4,792,900
2018-07-18 $23.07 $23.07 $23.04 $23.04 $19.53 3,960,831
2018-07-17 $23.03 $23.05 $23.02 $23.05 $19.54 5,634,239
2018-07-16 $23.04 $23.05 $23.02 $23.02 $19.51 1,942,666
2018-07-13 $23.05 $23.05 $23.02 $23.04 $19.53 8,691,716
2018-07-12 $23.03 $23.06 $23.03 $23.04 $19.53 1,959,000
2018-07-11 $23.06 $23.06 $23.02 $23.02 $19.51 4,547,028
2018-07-10 $23.04 $23.07 $23.04 $23.04 $19.53 4,806,640
2018-07-09 $23.05 $23.07 $23.02 $23.07 $19.56 6,643,753
2018-07-06 $22.99 $23.04 $22.97 $23.04 $19.53 6,065,182
2018-07-05 $22.95 $22.99 $22.94 $22.98 $19.48 5,739,779
2018-07-03 $22.93 $22.94 $22.92 $22.94 $19.45 4,764,148
2018-07-02 $22.91 $22.92 $22.88 $22.92 $19.43 4,746,890
2018-06-29 $22.88 $22.92 $22.86 $22.90 $19.41 6,421,681
2018-06-28 $22.93 $22.93 $22.87 $22.88 $19.40 5,413,061
2018-06-27 $22.94 $22.96 $22.91 $22.91 $19.42 9,655,745
2018-06-26 $22.94 $22.98 $22.94 $22.94 $19.45 3,334,501
2018-06-25 $22.95 $22.96 $22.92 $22.92 $19.43 4,919,194
2018-06-22 $22.96 $22.97 $22.95 $22.96 $19.46 2,617,096
2018-06-21 $22.94 $22.95 $22.93 $22.94 $19.45 4,467,219
2018-06-20 $22.95 $22.97 $22.94 $22.94 $19.45 3,670,539
2018-06-19 $22.98 $23.00 $22.95 $22.95 $19.46 5,248,005
2018-06-18 $23.00 $23.00 $22.98 $23.00 $19.50 2,788,650
2018-06-15 $23.07 $23.08 $23.04 $23.08 $19.50 4,804,535
2018-06-14 $23.08 $23.09 $23.05 $23.06 $19.48 6,558,605
2018-06-13 $23.06 $23.08 $23.05 $23.06 $19.48 4,140,904
2018-06-12 $23.07 $23.08 $23.06 $23.08 $19.50 4,701,509
2018-06-11 $23.06 $23.07 $23.05 $23.07 $19.49 2,240,585
2018-06-08 $23.05 $23.06 $23.04 $23.06 $19.48 2,799,293
2018-06-07 $23.06 $23.07 $23.04 $23.05 $19.47 2,894,380
2018-06-06 $23.02 $23.05 $23.02 $23.05 $19.47 4,212,978
2018-06-05 $23.03 $23.03 $23.01 $23.02 $19.45 2,912,207
2018-06-04 $23.00 $23.02 $23.00 $23.02 $19.45 10,061,903
2018-06-01 $23.01 $23.02 $22.99 $22.99 $19.42 5,624,571
2018-05-31 $23.00 $23.01 $22.98 $22.99 $19.42 6,877,717
2018-05-30 $23.02 $23.03 $23.00 $23.03 $19.46 2,597,277
2018-05-29 $23.00 $23.01 $22.99 $23.01 $19.44 4,372,808
2018-05-25 $23.01 $23.01 $23.00 $23.00 $19.43 2,103,102
2018-05-24 $23.02 $23.02 $22.99 $23.00 $19.43 4,567,597
2018-05-23 $23.02 $23.02 $22.99 $23.01 $19.44 4,838,564
2018-05-22 $23.04 $23.05 $23.01 $23.02 $19.45 3,972,319
2018-05-21 $23.03 $23.04 $23.03 $23.04 $19.46 1,272,443
2018-05-18 $23.09 $23.11 $23.09 $23.10 $19.45 2,807,641
2018-05-17 $23.10 $23.13 $23.08 $23.09 $19.44 3,260,894
2018-05-16 $23.10 $23.11 $23.08 $23.09 $19.44 3,468,486
2018-05-15 $23.10 $23.11 $23.08 $23.10 $19.45 3,096,448
2018-05-14 $23.11 $23.12 $23.10 $23.12 $19.47 1,894,147
2018-05-11 $23.12 $23.12 $23.09 $23.11 $19.46 1,922,138
2018-05-10 $23.10 $23.12 $23.10 $23.12 $19.47 2,579,354
2018-05-09 $23.09 $23.10 $23.08 $23.09 $19.44 4,794,690
2018-05-08 $23.07 $23.09 $23.06 $23.09 $19.44 3,634,567
2018-05-07 $23.09 $23.09 $23.08 $23.08 $19.44 3,280,502
2018-05-04 $23.09 $23.10 $23.08 $23.09 $19.44 7,682,658
2018-05-03 $23.11 $23.11 $23.09 $23.11 $19.46 5,146,108
2018-05-02 $23.11 $23.12 $23.10 $23.10 $19.45 4,617,414
2018-05-01 $23.10 $23.13 $23.10 $23.11 $19.46 3,500,187
2018-04-30 $23.14 $23.14 $23.11 $23.11 $19.46 4,520,343
2018-04-27 $23.13 $23.14 $23.11 $23.13 $19.48 3,944,650
2018-04-26 $23.09 $23.15 $23.09 $23.15 $19.49 4,850,610
2018-04-25 $23.08 $23.09 $23.08 $23.09 $19.44 3,318,787
2018-04-24 $23.10 $23.11 $23.07 $23.09 $19.44 3,193,401
2018-04-23 $23.09 $23.10 $23.08 $23.09 $19.44 3,201,263
2018-04-20 $23.16 $23.16 $23.14 $23.14 $19.43 5,903,187
2018-04-19 $23.17 $23.18 $23.14 $23.15 $19.43 4,219,477
2018-04-18 $23.19 $23.19 $23.16 $23.17 $19.45 2,034,086
2018-04-17 $23.17 $23.19 $23.17 $23.18 $19.46 3,335,200
2018-04-16 $23.16 $23.18 $23.14 $23.16 $19.44 4,074,142
2018-04-13 $23.14 $23.15 $23.11 $23.15 $19.43 1,703,228
2018-04-12 $23.12 $23.14 $23.11 $23.11 $19.40 6,444,784
2018-04-11 $23.12 $23.13 $23.10 $23.12 $19.41 3,189,859
2018-04-10 $23.13 $23.13 $23.10 $23.12 $19.41 5,908,509
2018-04-09 $23.09 $23.12 $23.09 $23.11 $19.40 3,913,219
2018-04-06 $23.11 $23.11 $23.07 $23.10 $19.39 3,522,315
2018-04-05 $23.08 $23.11 $23.08 $23.11 $19.40 4,445,866
2018-04-04 $23.09 $23.10 $23.07 $23.09 $19.38 4,021,720
2018-04-03 $23.08 $23.11 $23.07 $23.11 $19.40 6,344,306
2018-04-02 $23.13 $23.13 $23.07 $23.10 $19.39 6,561,521
2018-03-29 $23.11 $23.13 $23.09 $23.13 $19.42 5,989,959
2018-03-28 $23.09 $23.11 $23.07 $23.08 $19.38 6,770,827
2018-03-27 $23.11 $23.12 $23.08 $23.10 $19.39 6,668,974
2018-03-26 $23.11 $23.11 $23.07 $23.09 $19.38 3,991,855
2018-03-23 $23.09 $23.11 $23.05 $23.06 $19.36 3,708,617
2018-03-22 $23.11 $23.11 $23.08 $23.08 $19.38 3,855,303
2018-03-21 $23.10 $23.13 $23.10 $23.10 $19.39 4,977,275
2018-03-20 $23.13 $23.13 $23.10 $23.12 $19.41 5,995,122
2018-03-19 $23.12 $23.13 $23.08 $23.12 $19.41 3,012,243
2018-03-16 $23.19 $23.20 $23.17 $23.17 $19.39 3,348,442
2018-03-15 $23.21 $23.21 $23.16 $23.18 $19.40 4,110,484
2018-03-14 $23.21 $23.21 $23.16 $23.18 $19.40 4,329,800
2018-03-13 $23.21 $23.21 $23.18 $23.20 $19.41 6,381,311
2018-03-12 $23.21 $23.21 $23.17 $23.18 $19.40 2,695,531
2018-03-09 $23.18 $23.20 $23.17 $23.19 $19.40 3,347,741
2018-03-08 $23.17 $23.18 $23.15 $23.18 $19.40 5,564,975
2018-03-07 $23.15 $23.16 $23.14 $23.16 $19.38 3,148,255
2018-03-06 $23.15 $23.16 $23.14 $23.15 $19.37 2,897,822
2018-03-05 $23.12 $23.15 $23.11 $23.15 $19.37 4,108,485
2018-03-02 $23.10 $23.13 $23.08 $23.12 $19.35 3,057,390
2018-03-01 $23.14 $23.15 $23.10 $23.13 $19.35 5,986,393
2018-02-28 $23.16 $23.16 $23.10 $23.10 $19.33 2,167,223
2018-02-27 $23.17 $23.17 $23.12 $23.12 $19.35 2,780,736
2018-02-26 $23.07 $23.15 $23.07 $23.15 $19.37 1,824,268
2018-02-23 $23.13 $23.14 $23.10 $23.13 $19.35 1,766,622
2018-02-22 $23.08 $23.14 $23.08 $23.12 $19.35 2,990,736
2018-02-21 $23.10 $23.11 $23.08 $23.10 $19.33 2,783,842
2018-02-20 $23.05 $23.11 $23.05 $23.08 $19.31 3,753,214
2018-02-16 $23.14 $23.16 $23.11 $23.14 $19.30 3,751,826
2018-02-15 $23.10 $23.15 $23.10 $23.14 $19.30 2,579,951
2018-02-14 $23.08 $23.14 $23.07 $23.14 $19.30 2,033,993
2018-02-13 $23.14 $23.14 $23.07 $23.09 $19.26 3,680,582
2018-02-12 $23.07 $23.16 $23.05 $23.13 $19.30 4,938,957
2018-02-09 $23.09 $23.12 $23.00 $23.04 $19.22 10,183,406
2018-02-08 $23.17 $23.18 $23.07 $23.07 $19.25 9,477,812
2018-02-07 $23.19 $23.19 $23.16 $23.17 $19.33 3,096,950
2018-02-06 $23.19 $23.23 $23.13 $23.18 $19.34 8,592,546
2018-02-05 $23.23 $23.26 $23.19 $23.26 $19.40 12,434,301
2018-02-02 $23.24 $23.27 $23.21 $23.23 $19.38 7,347,095
2018-02-01 $23.24 $23.27 $23.21 $23.27 $19.41 11,000,353
2018-01-31 $23.21 $23.23 $23.18 $23.23 $19.38 4,988,589
2018-01-30 $23.19 $23.20 $23.17 $23.17 $19.33 2,380,430
2018-01-29 $23.21 $23.22 $23.18 $23.19 $19.35 2,458,379
2018-01-26 $23.19 $23.21 $23.18 $23.20 $19.35 2,630,752
2018-01-25 $23.16 $23.19 $23.16 $23.18 $19.34 4,061,844
2018-01-24 $23.15 $23.17 $23.15 $23.16 $19.32 2,652,131
2018-01-23 $23.13 $23.16 $23.12 $23.15 $19.31 2,014,918
2018-01-22 $23.13 $23.13 $23.11 $23.12 $19.29 3,874,225
2018-01-19 $23.15 $23.18 $23.14 $23.18 $19.28 4,899,412
2018-01-18 $23.16 $23.16 $23.12 $23.13 $19.24 3,622,424
2018-01-17 $23.12 $23.16 $23.12 $23.14 $19.25 3,049,013
2018-01-16 $23.09 $23.14 $23.09 $23.11 $19.22 3,008,037
2018-01-12 $23.09 $23.12 $23.09 $23.11 $19.22 1,615,370
2018-01-11 $23.08 $23.11 $23.08 $23.10 $19.22 4,432,560
2018-01-10 $23.09 $23.12 $23.08 $23.08 $19.20 4,445,017
2018-01-09 $23.08 $23.12 $23.08 $23.09 $19.21 3,213,100
2018-01-08 $23.09 $23.12 $23.05 $23.08 $19.20 6,052,033
2018-01-05 $23.11 $23.12 $23.10 $23.10 $19.22 2,756,689
2018-01-04 $23.07 $23.13 $23.07 $23.11 $19.22 3,073,798
2018-01-03 $23.09 $23.09 $23.05 $23.07 $19.19 2,551,276
2018-01-02 $23.03 $23.09 $23.03 $23.09 $19.21 4,059,710
2017-12-29 $23.03 $23.05 $23.02 $23.04 $19.17 2,140,099
2017-12-28 $23.00 $23.02 $22.99 $23.02 $19.15 2,947,746
2017-12-27 $22.99 $23.02 $22.99 $23.01 $19.14 3,929,611
2017-12-26 $23.01 $23.01 $22.98 $23.01 $19.14 1,902,022
2017-12-22 $22.98 $23.01 $22.98 $22.99 $19.12 2,057,965
2017-12-21 $22.97 $23.00 $22.97 $22.97 $19.11 2,453,152
2017-12-20 $22.99 $22.99 $22.97 $22.97 $19.11 3,628,168
2017-12-19 $23.00 $23.02 $22.96 $22.97 $19.11 4,371,525
2017-12-18 $22.98 $23.02 $22.98 $23.02 $19.15 3,817,083
2017-12-15 $23.05 $23.05 $23.01 $23.05 $19.11 1,816,066
2017-12-14 $23.04 $23.06 $23.03 $23.04 $19.10 2,912,414
2017-12-13 $23.08 $23.08 $23.03 $23.05 $19.11 3,437,020
2017-12-12 $23.07 $23.09 $23.07 $23.08 $19.13 2,627,869
2017-12-11 $23.06 $23.09 $23.06 $23.08 $19.13 2,133,540
2017-12-08 $23.06 $23.07 $23.04 $23.06 $19.12 2,282,632
2017-12-07 $23.05 $23.07 $23.04 $23.06 $19.12 2,883,600
2017-12-06 $23.05 $23.08 $23.04 $23.05 $19.11 4,886,246
2017-12-05 $23.06 $23.07 $23.04 $23.04 $19.10 3,443,980
2017-12-04 $23.05 $23.08 $23.04 $23.05 $19.11 3,076,178
2017-12-01 $23.06 $23.06 $23.02 $23.05 $19.11 2,599,261
2017-11-30 $23.04 $23.06 $23.02 $23.05 $19.11 2,740,534
2017-11-29 $23.03 $23.04 $23.00 $23.01 $19.08 3,984,018
2017-11-28 $23.03 $23.06 $23.01 $23.05 $19.11 4,722,451
2017-11-27 $23.03 $23.04 $23.01 $23.03 $19.09 1,874,508
2017-11-24 $23.03 $23.03 $23.03 $23.03 $19.09 651,417
2017-11-22 $23.01 $23.04 $23.00 $23.03 $19.09 2,438,440
2017-11-21 $23.00 $23.03 $22.99 $23.03 $19.09 2,362,629
2017-11-20 $22.98 $23.00 $22.97 $23.00 $19.07 5,088,609
2017-11-17 $23.04 $23.04 $23.01 $23.04 $19.05 3,403,120
2017-11-16 $23.01 $23.04 $23.00 $23.00 $19.02 5,458,303
2017-11-15 $22.98 $23.01 $22.96 $22.98 $19.00 7,868,692
2017-11-14 $23.02 $23.02 $22.99 $23.00 $19.02 3,582,559
2017-11-13 $23.04 $23.06 $23.02 $23.03 $19.04 6,935,802
2017-11-10 $23.03 $23.07 $23.02 $23.03 $19.04 6,235,041
2017-11-09 $23.05 $23.07 $23.04 $23.05 $19.06 4,373,233
2017-11-08 $23.10 $23.11 $23.06 $23.06 $19.07 3,714,215
2017-11-07 $23.10 $23.13 $23.10 $23.11 $19.11 5,393,473
2017-11-06 $23.09 $23.13 $23.08 $23.09 $19.09 3,420,939
2017-11-03 $23.11 $23.12 $23.09 $23.09 $19.09 5,113,618
2017-11-02 $23.12 $23.14 $23.09 $23.11 $19.11 2,573,442
2017-11-01 $23.13 $23.14 $23.11 $23.11 $19.11 1,752,419
2017-10-31 $23.14 $23.14 $23.11 $23.12 $19.12 2,031,032
2017-10-30 $23.13 $23.14 $23.12 $23.14 $19.13 1,348,850
2017-10-27 $23.12 $23.17 $23.12 $23.14 $19.13 912,642
2017-10-26 $23.12 $23.14 $23.10 $23.11 $19.11 7,331,912
2017-10-25 $23.18 $23.18 $23.13 $23.13 $19.12 4,730,627
2017-10-24 $23.17 $23.18 $23.15 $23.18 $19.16 5,925,822
2017-10-23 $23.17 $23.18 $23.14 $23.16 $19.15 1,717,774
2017-10-20 $23.23 $23.23 $23.21 $23.21 $19.13 1,225,674
2017-10-19 $23.22 $23.24 $23.21 $23.21 $19.13 3,162,487
2017-10-18 $23.22 $23.26 $23.22 $23.25 $19.16 3,173,956
2017-10-17 $23.21 $23.24 $23.21 $23.24 $19.16 2,703,326
2017-10-16 $23.19 $23.22 $23.19 $23.21 $19.13 1,608,845
2017-10-13 $23.22 $23.22 $23.19 $23.20 $19.12 3,272,945
2017-10-12 $23.17 $23.22 $23.17 $23.22 $19.14 1,742,283
2017-10-11 $23.21 $23.22 $23.19 $23.20 $19.12 2,542,916
2017-10-10 $23.18 $23.21 $23.17 $23.20 $19.12 1,447,004
2017-10-09 $23.18 $23.19 $23.17 $23.17 $19.10 753,301
2017-10-06 $23.17 $23.19 $23.15 $23.19 $19.12 3,218,229
2017-10-05 $23.15 $23.17 $23.13 $23.16 $19.09 1,754,395
2017-10-04 $23.14 $23.15 $23.11 $23.14 $19.07 4,062,298
2017-10-03 $23.13 $23.16 $23.12 $23.15 $19.08 3,072,278
2017-10-02 $23.16 $23.16 $23.12 $23.13 $19.07 2,752,572
2017-09-29 $23.12 $23.16 $23.12 $23.16 $19.09 2,697,809
2017-09-28 $23.12 $23.14 $23.10 $23.14 $19.07 2,719,289
2017-09-27 $23.11 $23.13 $23.08 $23.13 $19.07 3,919,984
2017-09-26 $23.08 $23.09 $23.07 $23.09 $19.03 1,451,973
2017-09-25 $23.06 $23.08 $23.05 $23.06 $19.01 6,385,825
2017-09-22 $23.10 $23.10 $23.07 $23.07 $19.02 2,192,540
2017-09-21 $23.06 $23.10 $23.05 $23.10 $19.04 10,859,563
2017-09-20 $23.05 $23.08 $23.04 $23.06 $19.01 3,928,385
2017-09-19 $23.05 $23.07 $23.04 $23.05 $19.00 2,657,155
2017-09-18 $23.05 $23.06 $23.04 $23.05 $19.00 1,785,834
2017-09-15 $23.10 $23.12 $23.10 $23.12 $19.00 1,492,222
2017-09-14 $23.11 $23.12 $23.10 $23.11 $18.99 1,373,835
2017-09-13 $23.11 $23.12 $23.10 $23.10 $18.98 1,899,323
2017-09-12 $23.13 $23.13 $23.10 $23.12 $19.00 2,598,088
2017-09-11 $23.12 $23.12 $23.11 $23.12 $19.00 1,506,867
2017-09-08 $23.11 $23.12 $23.09 $23.09 $18.98 2,716,038
2017-09-07 $23.12 $23.12 $23.10 $23.12 $19.00 1,806,249
2017-09-06 $23.10 $23.11 $23.08 $23.09 $18.98 4,897,420
2017-09-05 $23.12 $23.13 $23.07 $23.07 $18.96 3,540,483
2017-09-01 $23.13 $23.14 $23.12 $23.12 $19.00 2,264,039
2017-08-31 $23.14 $23.15 $23.12 $23.14 $19.02 2,896,209
2017-08-30 $23.14 $23.15 $23.11 $23.12 $19.00 2,262,834
2017-08-29 $23.14 $23.14 $23.12 $23.14 $19.02 2,133,453
2017-08-28 $23.15 $23.15 $23.12 $23.14 $19.02 2,019,039
2017-08-25 $23.14 $23.14 $23.12 $23.14 $19.02 1,538,816
2017-08-24 $23.07 $23.13 $23.07 $23.13 $19.01 2,245,161
2017-08-23 $23.05 $23.07 $23.05 $23.06 $18.95 1,701,407
2017-08-22 $23.04 $23.08 $23.04 $23.08 $18.97 2,078,154
2017-08-21 $23.06 $23.07 $23.03 $23.03 $18.93 2,157,701
2017-08-18 $23.08 $23.09 $23.05 $23.05 $18.94 4,144,733
2017-08-17 $23.11 $23.11 $23.03 $23.04 $18.93 3,653,322
2017-08-16 $23.11 $23.12 $23.10 $23.12 $19.00 2,972,583
2017-08-15 $23.09 $23.14 $23.09 $23.10 $18.98 5,153,294
2017-08-14 $23.16 $23.20 $23.16 $23.18 $18.99 4,862,740
2017-08-11 $23.16 $23.19 $23.14 $23.16 $18.98 5,123,476
2017-08-10 $23.22 $23.22 $23.14 $23.15 $18.97 3,708,460
2017-08-09 $23.25 $23.25 $23.20 $23.22 $19.03 3,555,650
2017-08-08 $23.23 $23.26 $23.23 $23.25 $19.05 1,883,325
2017-08-07 $23.24 $23.25 $23.22 $23.22 $19.03 1,726,554
2017-08-04 $23.25 $23.27 $23.22 $23.22 $19.03 1,805,389
2017-08-03 $23.25 $23.27 $23.22 $23.24 $19.04 3,619,027
2017-08-02 $23.26 $23.27 $23.25 $23.25 $19.05 1,545,525
2017-08-01 $23.27 $23.28 $23.25 $23.27 $19.07 4,209,946
2017-07-31 $23.28 $23.30 $23.26 $23.27 $19.07 2,187,751
2017-07-28 $23.28 $23.29 $23.26 $23.29 $19.08 1,650,877
2017-07-27 $23.27 $23.29 $23.26 $23.28 $19.07 2,944,370
2017-07-26 $23.27 $23.28 $23.25 $23.27 $19.07 3,992,193
2017-07-25 $23.26 $23.26 $23.24 $23.26 $19.06 1,677,106
2017-07-24 $23.26 $23.26 $23.22 $23.26 $19.06 2,233,073
2017-07-21 $23.23 $23.25 $23.20 $23.24 $19.04 2,292,777
2017-07-20 $23.19 $23.22 $23.18 $23.22 $19.03 2,992,678
2017-07-19 $23.15 $23.19 $23.15 $23.18 $18.99 4,257,395
2017-07-18 $23.17 $23.18 $23.16 $23.17 $18.98 1,519,810
2017-07-17 $23.15 $23.18 $23.15 $23.16 $18.98 4,530,226
2017-07-14 $23.14 $23.17 $23.14 $23.16 $18.98 2,669,064
2017-07-13 $23.19 $23.21 $23.18 $23.20 $18.96 3,234,371
2017-07-12 $23.18 $23.21 $23.16 $23.21 $18.96 3,887,305
2017-07-11 $23.14 $23.17 $23.14 $23.16 $18.92 2,908,520
2017-07-10 $23.15 $23.16 $23.14 $23.15 $18.92 4,730,877
2017-07-07 $23.09 $23.16 $23.09 $23.13 $18.90 6,614,305
2017-07-06 $23.14 $23.14 $23.10 $23.12 $18.89 4,660,777
2017-07-05 $23.14 $23.16 $23.13 $23.13 $18.90 2,799,349
2017-07-03 $23.12 $23.17 $23.12 $23.12 $18.89 1,335,414
2017-06-30 $23.11 $23.14 $23.07 $23.14 $18.91 2,525,254
2017-06-29 $23.09 $23.10 $23.08 $23.08 $18.86 3,943,646
2017-06-28 $23.12 $23.12 $23.10 $23.10 $18.87 2,724,485
2017-06-27 $23.10 $23.13 $23.09 $23.12 $18.89 4,712,754
2017-06-26 $23.09 $23.12 $23.09 $23.10 $18.87 4,455,165
2017-06-23 $23.08 $23.09 $23.06 $23.06 $18.84 3,130,539
2017-06-22 $23.03 $23.09 $23.03 $23.07 $18.85 3,714,268
2017-06-21 $23.11 $23.11 $23.04 $23.04 $18.83 7,421,858
2017-06-20 $23.14 $23.14 $23.09 $23.10 $18.87 5,717,992
2017-06-19 $23.15 $23.16 $23.14 $23.14 $18.91 3,255,277
2017-06-16 $23.15 $23.16 $23.14 $23.15 $18.92 2,615,582
2017-06-15 $23.18 $23.18 $23.14 $23.14 $18.91 3,057,692
2017-06-14 $23.25 $23.25 $23.21 $23.22 $18.92 2,669,452
2017-06-13 $23.26 $23.26 $23.24 $23.26 $18.95 2,531,198
2017-06-12 $23.22 $23.25 $23.22 $23.25 $18.95 1,241,430
2017-06-09 $23.26 $23.26 $23.22 $23.22 $18.92 3,638,582
2017-06-08 $23.22 $23.24 $23.22 $23.23 $18.93 2,863,781
2017-06-07 $23.27 $23.27 $23.21 $23.22 $18.92 5,864,581
2017-06-06 $23.26 $23.28 $23.24 $23.25 $18.95 4,034,417
2017-06-05 $23.29 $23.32 $23.27 $23.27 $18.96 9,635,331
2017-06-02 $23.30 $23.32 $23.28 $23.31 $18.99 7,928,345
2017-06-01 $23.30 $23.31 $23.28 $23.28 $18.97 6,905,545
2017-05-31 $23.29 $23.31 $23.28 $23.31 $18.99 3,502,358
2017-05-30 $23.29 $23.30 $23.27 $23.29 $18.98 1,827,767
2017-05-26 $23.31 $23.31 $23.28 $23.30 $18.99 1,928,688
2017-05-25 $23.29 $23.30 $23.28 $23.30 $18.99 1,675,914
2017-05-24 $23.27 $23.29 $23.25 $23.28 $18.97 2,771,894
2017-05-23 $23.28 $23.29 $23.26 $23.26 $18.95 4,281,941
2017-05-22 $23.24 $23.28 $23.24 $23.28 $18.97 4,343,939
2017-05-19 $23.26 $23.26 $23.21 $23.22 $18.92 5,026,516
2017-05-18 $23.27 $23.27 $23.23 $23.25 $18.95 4,339,944
2017-05-17 $23.27 $23.27 $23.25 $23.27 $18.96 2,263,854
2017-05-16 $23.27 $23.28 $23.25 $23.28 $18.97 3,009,912
2017-05-15 $23.26 $23.27 $23.24 $23.25 $18.95 1,630,024
2017-05-12 $23.29 $23.32 $23.29 $23.30 $18.93 1,602,073
2017-05-11 $23.29 $23.31 $23.28 $23.28 $18.92 1,630,295
2017-05-10 $23.29 $23.31 $23.27 $23.30 $18.93 3,614,030
2017-05-09 $23.30 $23.30 $23.26 $23.27 $18.91 4,613,356
2017-05-08 $23.26 $23.28 $23.24 $23.28 $18.92 2,835,848
2017-05-05 $23.26 $23.26 $23.21 $23.23 $18.88 3,320,389
2017-05-04 $23.25 $23.26 $23.22 $23.23 $18.88 3,594,136
2017-05-03 $23.27 $23.28 $23.24 $23.24 $18.89 9,999,154
2017-05-02 $23.28 $23.29 $23.26 $23.27 $18.91 3,976,563
2017-05-01 $23.28 $23.29 $23.26 $23.27 $18.91 3,400,590
2017-04-28 $23.26 $23.28 $23.25 $23.28 $18.92 4,150,755
2017-04-27 $23.26 $23.27 $23.24 $23.24 $18.89 2,136,585
2017-04-26 $23.27 $23.27 $23.24 $23.24 $18.89 5,178,378
2017-04-25 $23.28 $23.28 $23.24 $23.28 $18.92 3,757,951
2017-04-24 $23.28 $23.28 $23.26 $23.27 $18.91 3,529,086
2017-04-21 $23.26 $23.26 $23.23 $23.26 $18.90 3,907,848
2017-04-20 $23.24 $23.26 $23.23 $23.26 $18.90 3,465,584
2017-04-19 $23.26 $23.28 $23.21 $23.22 $18.87 3,325,959
2017-04-18 $23.26 $23.27 $23.24 $23.27 $18.91 5,009,732
2017-04-17 $23.25 $23.26 $23.23 $23.26 $18.90 2,035,988
2017-04-13 $23.24 $23.27 $23.23 $23.23 $18.88 3,463,219
2017-04-12 $23.32 $23.32 $23.30 $23.31 $18.89 3,049,914
2017-04-11 $23.31 $23.33 $23.29 $23.32 $18.90 1,838,559
2017-04-10 $23.30 $23.32 $23.29 $23.32 $18.90 4,689,034
2017-04-07 $23.31 $23.31 $23.27 $23.29 $18.87 4,242,002
2017-04-06 $23.31 $23.32 $23.27 $23.31 $18.89 6,117,671
2017-04-05 $23.32 $23.32 $23.29 $23.31 $18.89 8,285,607
2017-04-04 $23.28 $23.30 $23.26 $23.30 $18.88 7,096,523
2017-04-03 $23.29 $23.29 $23.25 $23.28 $18.87 6,264,955
2017-03-31 $23.25 $23.26 $23.22 $23.26 $18.85 3,809,254
2017-03-30 $23.23 $23.24 $23.20 $23.23 $18.83 2,771,009
2017-03-29 $23.19 $23.22 $23.18 $23.22 $18.82 2,586,103
2017-03-28 $23.19 $23.19 $23.16 $23.19 $18.79 5,699,441
2017-03-27 $23.18 $23.19 $23.15 $23.17 $18.78 5,994,279
2017-03-24 $23.16 $23.21 $23.13 $23.20 $18.80 9,079,634
2017-03-23 $23.20 $23.21 $23.13 $23.14 $18.75 4,768,046
2017-03-22 $23.23 $23.23 $23.15 $23.17 $18.78 4,721,231
2017-03-21 $23.27 $23.27 $23.17 $23.18 $18.78 5,786,790
2017-03-20 $23.29 $23.29 $23.26 $23.27 $18.86 5,253,583
2017-03-17 $23.30 $23.31 $23.25 $23.25 $18.84 7,290,654
2017-03-16 $23.26 $23.30 $23.26 $23.27 $18.86 4,023,959
2017-03-15 $23.26 $23.29 $23.24 $23.29 $18.87 5,837,193
2017-03-14 $23.30 $23.31 $23.29 $23.29 $18.82 24,127
2017-03-13 $23.29 $23.31 $23.28 $23.31 $18.84 27,698
2017-03-10 $23.31 $23.33 $23.25 $23.25 $18.79 8,003,114
2017-03-09 $23.37 $23.38 $23.30 $23.30 $18.83 4,825,739
2017-03-08 $23.39 $23.40 $23.35 $23.35 $18.87 2,989,432
2017-03-07 $23.42 $23.42 $23.35 $23.36 $18.88 4,640,795
2017-03-06 $23.41 $23.43 $23.40 $23.40 $18.91 4,618,754
2017-03-03 $23.42 $23.46 $23.39 $23.42 $18.93 10,504,400
2017-03-02 $23.42 $23.42 $23.37 $23.37 $18.89 7,887,603
2017-03-01 $23.37 $23.41 $23.36 $23.41 $18.92 7,693,595
2017-02-28 $23.36 $23.37 $23.35 $23.37 $18.89 3,082,581
2017-02-27 $23.35 $23.36 $23.35 $23.36 $18.88 3,404,346
2017-02-24 $23.33 $23.33 $23.30 $23.32 $18.85 7,490,363
2017-02-23 $23.31 $23.32 $23.29 $23.31 $18.84 2,462,144
2017-02-22 $23.27 $23.30 $23.26 $23.29 $18.82 3,131,666
2017-02-21 $23.28 $23.29 $23.27 $23.28 $18.81 4,961,151
2017-02-17 $23.28 $23.28 $23.26 $23.26 $18.80 2,091,034
2017-02-16 $23.26 $23.27 $23.24 $23.27 $18.81 4,339,710
2017-02-15 $23.23 $23.26 $23.21 $23.26 $18.80 4,535,969
2017-02-14 $23.29 $23.30 $23.27 $23.28 $18.76 5,958,137
2017-02-13 $23.30 $23.30 $23.29 $23.29 $18.77 3,221,631
2017-02-10 $23.29 $23.29 $23.26 $23.29 $18.77 24,571
2017-02-09 $23.29 $23.29 $23.26 $23.29 $18.77 24,080
2017-02-08 $23.29 $23.29 $23.25 $23.26 $18.74 7,863,653
2017-02-07 $23.29 $23.29 $23.26 $23.27 $18.75 4,267,068
2017-02-06 $23.29 $23.29 $23.27 $23.29 $18.77 3,291,181
2017-02-03 $23.29 $23.29 $23.27 $23.27 $18.75 4,075,813
2017-02-02 $23.31 $23.31 $23.28 $23.29 $18.77 3,442,930
2017-02-01 $23.32 $23.32 $23.28 $23.29 $18.77 4,454,795
2017-01-31 $23.34 $23.34 $23.29 $23.30 $18.78 3,807,448
2017-01-30 $23.35 $23.35 $23.32 $23.32 $18.79 2,580,421
2017-01-27 $23.34 $23.36 $23.31 $23.32 $18.79 4,634,577
2017-01-26 $23.34 $23.35 $23.33 $23.34 $18.81 3,253,838
2017-01-25 $23.35 $23.36 $23.33 $23.35 $18.82 3,463,324
2017-01-24 $23.33 $23.34 $23.31 $23.34 $18.81 3,110,995
2017-01-23 $23.34 $23.34 $23.32 $23.33 $18.80 4,874,356
2017-01-20 $23.34 $23.34 $23.32 $23.33 $18.80 2,620,225
2017-01-19 $23.35 $23.35 $23.32 $23.34 $18.81 5,402,366
2017-01-18 $23.34 $23.36 $23.33 $23.35 $18.82 2,494,390
2017-01-17 $23.37 $23.38 $23.33 $23.35 $18.82 3,357,832
2017-01-13 $23.36 $23.36 $23.32 $23.36 $18.82 2,379,441
2017-01-12 $23.40 $23.42 $23.38 $23.41 $18.81 4,365,861
2017-01-11 $23.40 $23.40 $23.36 $23.37 $18.78 3,521,759
2017-01-10 $23.41 $23.42 $23.37 $23.38 $18.78 4,013,505
2017-01-09 $23.43 $23.43 $23.39 $23.39 $18.79 4,043,699
2017-01-06 $23.39 $23.42 $23.38 $23.42 $18.82 6,601,198
2017-01-05 $23.40 $23.40 $23.38 $23.38 $18.78 5,244,812
2017-01-04 $23.39 $23.39 $23.36 $23.39 $18.79 9,249,539
2017-01-03 $23.39 $23.39 $23.36 $23.39 $18.79 10,740,501
2016-12-30 $23.37 $23.38 $23.35 $23.36 $18.77 2,510,497
2016-12-29 $23.37 $23.37 $23.34 $23.35 $18.76 1,625,611
2016-12-28 $23.36 $23.36 $23.34 $23.35 $18.76 2,681,915
2016-12-27 $23.35 $23.37 $23.33 $23.34 $18.75 1,913,676
2016-12-23 $23.32 $23.34 $23.29 $23.33 $18.74 2,936,812
2016-12-22 $23.32 $23.33 $23.30 $23.32 $18.74 4,857,045
2016-12-21 $23.33 $23.34 $23.30 $23.32 $18.74 6,305,847
2016-12-20 $23.33 $23.33 $23.30 $23.33 $18.74 4,552,484
2016-12-19 $23.30 $23.32 $23.30 $23.32 $18.74 3,456,773
2016-12-16 $23.30 $23.33 $23.28 $23.29 $18.71 7,929,995
2016-12-15 $23.30 $23.31 $23.28 $23.30 $18.72 5,742,248
2016-12-14 $23.36 $23.38 $23.34 $23.36 $18.70 7,120,847
2016-12-13 $23.35 $23.37 $23.33 $23.36 $18.70 5,173,576
2016-12-12 $23.33 $23.34 $23.32 $23.33 $18.68 4,078,327
2016-12-09 $23.33 $23.33 $23.32 $23.32 $18.67 4,824,736
2016-12-08 $23.29 $23.32 $23.29 $23.32 $18.67 5,530,535
2016-12-07 $23.32 $23.33 $23.28 $23.32 $18.67 5,798,198
2016-12-06 $23.27 $23.30 $23.24 $23.29 $18.65 9,406,733
2016-12-05 $23.24 $23.26 $23.21 $23.26 $18.62 6,819,681
2016-12-02 $23.21 $23.23 $23.20 $23.22 $18.59 4,523,370
2016-12-01 $23.18 $23.19 $23.14 $23.19 $18.57 4,644,093
2016-11-30 $23.13 $23.16 $23.11 $23.14 $18.53 4,267,825
2016-11-29 $23.15 $23.15 $23.10 $23.11 $18.50 3,693,343
2016-11-28 $23.12 $23.15 $23.10 $23.11 $18.50 4,644,677
2016-11-25 $23.09 $23.12 $23.06 $23.07 $18.47 1,915,944
2016-11-23 $23.11 $23.14 $23.10 $23.10 $18.49 3,389,991
2016-11-22 $23.12 $23.16 $23.08 $23.16 $18.54 3,408,774
2016-11-21 $23.08 $23.12 $23.07 $23.11 $18.50 4,159,366
2016-11-18 $23.08 $23.08 $23.03 $23.05 $18.45 3,933,146
2016-11-17 $23.04 $23.08 $23.04 $23.05 $18.45 4,429,717
2016-11-16 $23.02 $23.06 $23.02 $23.04 $18.45 3,215,774
2016-11-15 $23.03 $23.07 $23.00 $23.05 $18.45 4,708,330
2016-11-14 $23.05 $23.10 $23.01 $23.06 $18.41 4,667,842
2016-11-11 $23.03 $23.07 $22.98 $23.02 $18.37 2,266,284
2016-11-10 $23.08 $23.10 $23.01 $23.02 $18.37 5,192,540
2016-11-09 $23.07 $23.10 $23.04 $23.07 $18.41 2,804,693
2016-11-08 $23.07 $23.11 $23.05 $23.07 $18.41 2,680,385
2016-11-07 $23.02 $23.12 $23.02 $23.08 $18.42 3,632,594
2016-11-04 $23.04 $23.05 $22.96 $22.98 $18.34 5,120,838
2016-11-03 $23.09 $23.10 $23.02 $23.02 $18.37 4,194,441
2016-11-02 $23.15 $23.17 $23.06 $23.06 $18.41 6,162,486
2016-11-01 $23.18 $23.19 $23.14 $23.15 $18.48 6,833,190
2016-10-31 $23.20 $23.21 $23.17 $23.18 $18.50 2,971,404
2016-10-28 $23.19 $23.22 $23.18 $23.20 $18.52 4,175,694
2016-10-27 $23.21 $23.21 $23.16 $23.16 $18.49 2,384,446
2016-10-26 $23.21 $23.22 $23.18 $23.18 $18.50 4,131,372
2016-10-25 $23.22 $23.23 $23.21 $23.22 $18.53 3,217,906
2016-10-24 $23.20 $23.22 $23.19 $23.21 $18.53 7,813,946
2016-10-21 $23.19 $23.20 $23.18 $23.20 $18.52 1,401,287
2016-10-20 $23.19 $23.19 $23.16 $23.19 $18.51 8,617,127
2016-10-19 $23.15 $23.19 $23.15 $23.18 $18.50 1,535,537
2016-10-18 $23.19 $23.19 $23.13 $23.16 $18.49 2,914,445
2016-10-17 $23.16 $23.17 $23.13 $23.15 $18.48 1,554,234
2016-10-14 $23.16 $23.16 $23.13 $23.14 $18.47 4,575,288
2016-10-13 $23.22 $23.24 $23.19 $23.24 $18.48 10,424,603
2016-10-12 $23.20 $23.22 $23.19 $23.21 $18.46 4,358,738
2016-10-11 $23.21 $23.22 $23.19 $23.22 $18.47 2,837,886
2016-10-10 $23.23 $23.23 $23.21 $23.22 $18.47 972,393
2016-10-07 $23.20 $23.23 $23.18 $23.22 $18.47 3,732,539
2016-10-06 $23.21 $23.22 $23.18 $23.21 $18.46 2,763,740
2016-10-05 $23.19 $23.21 $23.18 $23.20 $18.45 2,820,910
2016-10-04 $23.19 $23.20 $23.16 $23.19 $18.44 4,712,055
2016-10-03 $23.19 $23.21 $23.18 $23.21 $18.46 4,346,858
2016-09-30 $23.23 $23.24 $23.18 $23.21 $18.46 2,154,148
2016-09-29 $23.22 $23.23 $23.18 $23.20 $18.45 5,509,870
2016-09-28 $23.20 $23.24 $23.18 $23.24 $18.48 7,723,623
2016-09-27 $23.19 $23.21 $23.17 $23.20 $18.45 2,699,953
2016-09-26 $23.20 $23.20 $23.16 $23.18 $18.44 2,752,618
2016-09-23 $23.20 $23.20 $23.18 $23.18 $18.44 2,554,614
2016-09-22 $23.18 $23.20 $23.17 $23.18 $18.44 5,461,535
2016-09-21 $23.14 $23.19 $23.14 $23.18 $18.44 2,487,290
2016-09-20 $23.15 $23.15 $23.12 $23.14 $18.40 1,710,298
2016-09-19 $23.13 $23.14 $23.12 $23.14 $18.40 1,994,924
2016-09-16 $23.12 $23.13 $23.09 $23.13 $18.40 1,432,043
2016-09-15 $23.12 $23.15 $23.09 $23.15 $18.41 7,454,317
2016-09-14 $23.22 $23.22 $23.17 $23.19 $18.37 1,276,460
2016-09-13 $23.24 $23.24 $23.17 $23.20 $18.37 10,070,799
2016-09-12 $23.24 $23.27 $23.22 $23.27 $18.43 3,009,085
2016-09-09 $23.25 $23.25 $23.21 $23.22 $18.39 5,671,995
2016-09-08 $23.26 $23.26 $23.23 $23.25 $18.41 7,978,252
2016-09-07 $23.25 $23.28 $23.24 $23.24 $18.41 4,135,879
2016-09-06 $23.25 $23.27 $23.24 $23.25 $18.41 5,479,494
2016-09-02 $23.25 $23.26 $23.22 $23.23 $18.40 3,828,522
2016-09-01 $23.24 $23.24 $23.20 $23.21 $18.38 2,801,342
2016-08-31 $23.23 $23.24 $23.21 $23.23 $18.40 5,152,234
2016-08-30 $23.23 $23.24 $23.21 $23.23 $18.40 2,188,437
2016-08-29 $23.21 $23.23 $23.20 $23.23 $18.40 1,395,388
2016-08-26 $23.20 $23.21 $23.18 $23.18 $18.36 2,376,817
2016-08-25 $23.20 $23.21 $23.17 $23.18 $18.36 8,260,264
2016-08-24 $23.17 $23.19 $23.16 $23.18 $18.36 3,755,357
2016-08-23 $23.19 $23.19 $23.16 $23.17 $18.35 2,597,728
2016-08-22 $23.19 $23.19 $23.15 $23.18 $18.36 4,122,588
2016-08-19 $23.18 $23.19 $23.15 $23.16 $18.34 1,580,177
2016-08-18 $23.16 $23.19 $23.15 $23.18 $18.36 1,280,267
2016-08-17 $23.17 $23.20 $23.15 $23.20 $18.37 3,389,376
2016-08-16 $23.14 $23.17 $23.14 $23.15 $18.34 1,885,769
2016-08-15 $23.16 $23.19 $23.16 $23.17 $18.35 2,326,551
2016-08-12 $23.24 $23.30 $23.22 $23.25 $18.34 6,641,305
2016-08-11 $23.23 $23.25 $23.19 $23.23 $18.32 1,868,431
2016-08-10 $23.22 $23.24 $23.21 $23.22 $18.31 1,297,717
2016-08-09 $23.23 $23.25 $23.21 $23.24 $18.33 2,793,636
2016-08-08 $23.18 $23.22 $23.17 $23.21 $18.31 1,279,247
2016-08-05 $23.19 $23.19 $23.14 $23.18 $18.28 1,263,899
2016-08-04 $23.16 $23.18 $23.12 $23.17 $18.27 1,542,040
2016-08-03 $23.14 $23.16 $23.11 $23.11 $18.23 2,451,477
2016-08-02 $23.12 $23.15 $23.08 $23.09 $18.21 6,826,232
2016-08-01 $23.20 $23.20 $23.15 $23.17 $18.27 985,550
2016-07-29 $23.20 $23.20 $23.17 $23.20 $18.30 758,888
2016-07-28 $23.20 $23.20 $23.17 $23.20 $18.30 1,979,052
2016-07-27 $23.20 $23.21 $23.17 $23.21 $18.31 2,257,290
2016-07-26 $23.21 $23.21 $23.16 $23.18 $18.28 943,770
2016-07-25 $23.19 $23.21 $23.19 $23.21 $18.31 1,761,358
2016-07-22 $23.20 $23.21 $23.17 $23.19 $18.29 2,895,323
2016-07-21 $23.18 $23.19 $23.17 $23.19 $18.29 3,096,081
2016-07-20 $23.17 $23.17 $23.14 $23.15 $18.26 2,643,389
2016-07-19 $23.14 $23.15 $23.13 $23.13 $18.24 1,751,245
2016-07-18 $23.11 $23.16 $23.09 $23.15 $18.26 1,960,914
2016-07-15 $23.09 $23.10 $23.05 $23.05 $18.18 1,613,177
2016-07-14 $23.21 $23.22 $23.17 $23.17 $18.20 1,454,028
2016-07-13 $23.16 $23.18 $23.12 $23.17 $18.20 2,208,319
2016-07-12 $23.13 $23.17 $23.11 $23.14 $18.17 3,372,464
2016-07-11 $23.10 $23.11 $23.08 $23.10 $18.14 3,248,698
2016-07-08 $23.00 $23.09 $23.00 $23.09 $18.13 5,406,439
2016-07-07 $22.98 $22.99 $22.96 $22.98 $18.05 1,313,258
2016-07-06 $22.94 $22.99 $22.93 $22.99 $18.06 2,388,466
2016-07-05 $22.93 $22.95 $22.91 $22.95 $18.02 1,988,439
2016-07-01 $22.96 $22.97 $22.91 $22.96 $18.03 1,404,956
2016-06-30 $22.95 $22.97 $22.91 $22.97 $18.04 1,807,591
2016-06-29 $22.88 $22.95 $22.87 $22.93 $18.01 3,815,949
2016-06-28 $22.74 $22.87 $22.72 $22.87 $17.96 3,005,758
2016-06-27 $22.79 $22.80 $22.69 $22.70 $17.83 3,724,968
2016-06-24 $22.87 $22.91 $22.81 $22.81 $17.91 7,320,449
2016-06-23 $22.97 $23.00 $22.96 $22.97 $18.04 1,001,304
2016-06-22 $22.98 $23.01 $22.93 $22.94 $18.02 3,827,209
2016-06-21 $22.97 $23.01 $22.95 $22.99 $18.06 5,681,070
2016-06-20 $22.86 $22.94 $22.86 $22.94 $18.02 3,122,865
2016-06-17 $22.87 $22.87 $22.81 $22.82 $17.92 1,338,515
2016-06-16 $22.87 $22.99 $22.80 $22.84 $17.94 1,819,969
2016-06-15 $22.99 $22.99 $22.86 $22.93 $18.01 2,944,242
2016-06-14 $23.03 $23.06 $22.99 $23.00 $17.99 1,652,634
2016-06-13 $23.07 $23.10 $23.03 $23.03 $18.01 755,503
2016-06-10 $23.10 $23.12 $23.04 $23.07 $18.04 1,461,016
2016-06-09 $23.11 $23.13 $23.09 $23.11 $18.07 2,325,474
2016-06-08 $23.11 $23.13 $23.09 $23.12 $18.08 626,684
2016-06-07 $23.06 $23.11 $23.06 $23.08 $18.05 1,659,258
2016-06-06 $23.09 $23.10 $23.06 $23.09 $18.06 1,251,997
2016-06-03 $23.08 $23.11 $23.05 $23.10 $18.07 1,086,362
2016-06-02 $23.07 $23.09 $23.05 $23.09 $18.06 1,028,147
2016-06-01 $23.07 $23.10 $23.03 $23.10 $18.06 2,465,673
2016-05-31 $23.09 $23.09 $23.06 $23.07 $18.04 1,403,483
2016-05-27 $23.05 $23.05 $23.04 $23.05 $18.03 839,637
2016-05-26 $23.06 $23.06 $23.03 $23.03 $18.01 1,613,262
2016-05-25 $23.05 $23.06 $23.03 $23.05 $18.03 3,512,834
2016-05-24 $23.01 $23.05 $23.01 $23.03 $18.01 3,459,815
2016-05-23 $22.99 $23.01 $22.97 $23.01 $18.00 909,200
2016-05-20 $22.97 $23.01 $22.97 $22.97 $17.97 3,864,552
2016-05-19 $22.93 $22.97 $22.90 $22.97 $17.97 1,701,393
2016-05-18 $22.92 $22.97 $22.90 $22.91 $17.92 3,429,139
2016-05-17 $22.94 $22.96 $22.91 $22.93 $17.93 1,167,316
2016-05-16 $22.92 $22.96 $22.89 $22.95 $17.95 1,383,608
2016-05-13 $22.95 $22.95 $22.90 $22.92 $17.93 953,849
2016-05-12 $23.04 $23.06 $23.00 $23.01 $17.92 1,202,817
2016-05-11 $23.04 $23.04 $22.98 $23.03 $17.94 1,546,021
2016-05-10 $23.05 $23.06 $23.00 $23.05 $17.95 2,363,068
2016-05-09 $23.07 $23.07 $23.02 $23.03 $17.94 2,208,591
2016-05-06 $23.04 $23.06 $23.01 $23.05 $17.95 3,684,737
2016-05-05 $23.09 $23.10 $23.05 $23.07 $17.97 6,495,019
2016-05-04 $23.07 $23.08 $23.03 $23.08 $17.98 8,101,835
2016-05-03 $23.07 $23.10 $23.04 $23.09 $17.98 11,813,761
2016-05-02 $23.07 $23.10 $23.05 $23.10 $17.99 3,160,858
2016-04-29 $23.06 $23.10 $23.00 $23.09 $17.98 3,516,501
2016-04-28 $23.06 $23.09 $23.03 $23.03 $17.94 3,576,885
2016-04-27 $23.04 $23.07 $23.03 $23.07 $17.97 1,360,993
2016-04-26 $23.03 $23.04 $23.00 $23.03 $17.94 1,519,407
2016-04-25 $22.98 $23.00 $22.95 $23.00 $17.91 677,844
2016-04-22 $22.97 $22.99 $22.94 $22.99 $17.91 1,241,609
2016-04-21 $22.92 $22.97 $22.91 $22.93 $17.86 4,171,051
2016-04-20 $22.88 $22.92 $22.88 $22.92 $17.85 1,336,245
2016-04-19 $22.85 $22.90 $22.85 $22.89 $17.83 1,399,655
2016-04-18 $22.77 $22.87 $22.73 $22.87 $17.81 1,648,227
2016-04-15 $22.73 $22.78 $22.73 $22.74 $17.71 2,269,499
2016-04-14 $22.88 $22.91 $22.85 $22.85 $17.73 3,108,744
2016-04-13 $22.81 $22.92 $22.81 $22.91 $17.77 2,102,551
2016-04-12 $22.72 $22.83 $22.72 $22.83 $17.71 3,214,222
2016-04-11 $22.64 $22.73 $22.64 $22.73 $17.63 1,501,315
2016-04-08 $22.65 $22.67 $22.62 $22.65 $17.57 1,323,941
2016-04-07 $22.60 $22.63 $22.57 $22.59 $17.53 1,548,519
2016-04-06 $22.56 $22.63 $22.55 $22.61 $17.54 2,089,437
2016-04-05 $22.50 $22.55 $22.48 $22.51 $17.46 17,706,686
2016-04-04 $22.69 $22.69 $22.55 $22.55 $17.49 3,157,785
2016-04-01 $22.66 $22.71 $22.66 $22.70 $17.61 1,674,992
2016-03-31 $22.64 $22.73 $22.62 $22.72 $17.62 6,669,382
2016-03-30 $22.59 $22.65 $22.56 $22.64 $17.56 3,227,813
2016-03-29 $22.52 $22.61 $22.52 $22.56 $17.50 2,074,461
2016-03-28 $22.59 $22.60 $22.51 $22.55 $17.49 1,888,996
2016-03-24 $22.59 $22.62 $22.50 $22.51 $17.46 3,047,948
2016-03-23 $22.74 $22.74 $22.62 $22.63 $17.56 2,905,656
2016-03-22 $22.72 $22.77 $22.71 $22.75 $17.65 3,889,440
2016-03-21 $22.69 $22.74 $22.69 $22.71 $17.62 2,283,168
2016-03-18 $22.70 $22.73 $22.66 $22.72 $17.63 2,802,322
2016-03-17 $22.64 $22.70 $22.64 $22.70 $17.61 3,927,902
2016-03-16 $22.56 $22.63 $22.54 $22.63 $17.56 1,998,356
2016-03-15 $22.53 $22.57 $22.52 $22.54 $17.49 1,042,576
2016-03-14 $22.62 $22.66 $22.58 $22.61 $17.47 1,090,216
2016-03-11 $22.61 $22.65 $22.60 $22.63 $17.49 4,141,163
2016-03-10 $22.56 $22.57 $22.49 $22.55 $17.43 1,804,945
2016-03-09 $22.49 $22.52 $22.47 $22.52 $17.41 1,679,063
2016-03-08 $22.47 $22.50 $22.43 $22.47 $17.37 1,908,734
2016-03-07 $22.37 $22.48 $22.37 $22.48 $17.37 1,637,595
2016-03-04 $22.32 $22.40 $22.32 $22.40 $17.31 2,256,221
2016-03-03 $22.23 $22.37 $22.23 $22.34 $17.27 5,926,834
2016-03-02 $22.24 $22.25 $22.21 $22.23 $17.18 1,618,640
2016-03-01 $22.12 $22.24 $22.12 $22.24 $17.19 3,540,551
2016-02-29 $22.05 $22.13 $22.05 $22.12 $17.10 3,406,269
2016-02-26 $22.06 $22.07 $22.01 $22.07 $17.06 2,286,695
2016-02-25 $21.99 $22.04 $21.96 $22.04 $17.03 1,107,084
2016-02-24 $21.92 $22.02 $21.92 $22.02 $17.02 2,082,338
2016-02-23 $21.95 $22.01 $21.95 $22.01 $17.01 2,099,856
2016-02-22 $21.88 $21.97 $21.88 $21.97 $16.98 2,861,929
2016-02-19 $21.85 $21.87 $21.83 $21.85 $16.89 1,250,169
2016-02-18 $21.80 $21.88 $21.80 $21.82 $16.86 2,913,476
2016-02-17 $21.78 $21.86 $21.78 $21.84 $16.88 4,674,853
2016-02-16 $21.78 $21.85 $21.77 $21.77 $16.83 1,848,777
2016-02-12 $21.76 $21.83 $21.75 $21.81 $16.86 2,919,195
2016-02-11 $21.92 $21.95 $21.85 $21.89 $16.85 2,146,273
2016-02-10 $21.95 $21.99 $21.91 $21.97 $16.92 1,316,891
2016-02-09 $21.94 $22.02 $21.94 $22.00 $16.94 3,275,991
2016-02-08 $22.09 $22.09 $22.00 $22.00 $16.94 3,051,493
2016-02-05 $22.09 $22.12 $22.07 $22.07 $16.99 3,516,610
2016-02-04 $22.09 $22.14 $22.09 $22.10 $17.02 1,571,819
2016-02-03 $22.12 $22.15 $22.08 $22.12 $17.03 3,253,062
2016-02-02 $22.09 $22.13 $22.08 $22.09 $17.01 1,785,344
2016-02-01 $22.19 $22.19 $22.11 $22.11 $17.02 5,139,096
2016-01-29 $22.17 $22.23 $22.13 $22.18 $17.08 1,925,896
2016-01-28 $22.13 $22.17 $22.12 $22.15 $17.05 1,859,933
2016-01-27 $22.10 $22.15 $22.10 $22.10 $17.02 848,185
2016-01-26 $22.12 $22.17 $22.12 $22.14 $17.05 2,305,784
2016-01-25 $22.10 $22.18 $22.10 $22.16 $17.06 2,344,325
2016-01-22 $22.01 $22.21 $22.01 $22.19 $17.08 3,074,839
2016-01-21 $22.04 $22.06 $21.99 $22.04 $16.97 2,892,508
2016-01-20 $22.04 $22.07 $21.96 $22.03 $16.96 6,657,098
2016-01-19 $22.08 $22.12 $22.05 $22.07 $16.99 3,996,792
2016-01-15 $22.13 $22.15 $22.04 $22.05 $16.97 3,187,147
2016-01-14 $22.34 $22.38 $22.28 $22.29 $17.10 2,849,428
2016-01-13 $22.37 $22.42 $22.35 $22.38 $17.17 3,048,966
2016-01-12 $22.34 $22.41 $22.34 $22.41 $17.19 1,975,826
2016-01-11 $22.33 $22.38 $22.32 $22.36 $17.15 1,629,780
2016-01-08 $22.29 $22.36 $22.29 $22.31 $17.11 1,225,146
2016-01-07 $22.32 $22.35 $22.28 $22.29 $17.10 2,289,040
2016-01-06 $22.33 $22.39 $22.29 $22.32 $17.12 4,667,002
2016-01-05 $22.40 $22.41 $22.36 $22.36 $17.15 1,406,107
2016-01-04 $22.41 $22.42 $22.32 $22.41 $17.19 2,381,023
2015-12-31 $22.39 $22.45 $22.38 $22.40 $17.18 1,591,008
2015-12-30 $22.41 $22.45 $22.37 $22.43 $17.20 2,806,759
2015-12-29 $22.36 $22.43 $22.35 $22.41 $17.19 1,237,300
2015-12-28 $22.32 $22.40 $22.32 $22.34 $17.14 2,804,482
2015-12-24 $22.34 $22.39 $22.34 $22.36 $17.15 1,444,860
2015-12-23 $22.31 $22.39 $22.31 $22.37 $17.16 2,601,559
2015-12-22 $22.20 $22.33 $22.17 $22.32 $17.12 2,269,332
2015-12-21 $22.18 $22.24 $22.15 $22.22 $17.04 2,295,919
2015-12-18 $22.23 $22.23 $22.16 $22.17 $17.00 3,002,499
2015-12-17 $22.28 $22.28 $22.17 $22.19 $17.02 2,874,933
2015-12-16 $22.15 $22.26 $22.11 $22.23 $17.05 3,683,198
2015-12-15 $22.13 $22.23 $22.13 $22.15 $16.99 4,702,389
2015-12-14 $22.25 $22.27 $22.02 $22.07 $16.87 8,726,743
2015-12-11 $22.46 $22.46 $22.26 $22.29 $17.03 8,390,921
2015-12-10 $22.46 $22.54 $22.44 $22.51 $17.20 2,623,761
2015-12-09 $22.50 $22.58 $22.47 $22.47 $17.17 4,464,921
2015-12-08 $22.63 $22.65 $22.50 $22.51 $17.20 7,377,406
2015-12-07 $22.78 $22.79 $22.70 $22.72 $17.36 3,407,519
2015-12-04 $22.77 $22.80 $22.75 $22.79 $17.42 1,570,789
2015-12-03 $22.75 $22.81 $22.74 $22.80 $17.42 7,221,895
2015-12-02 $22.67 $22.77 $22.67 $22.77 $17.40 5,812,534
2015-12-01 $22.71 $22.73 $22.67 $22.71 $17.35 2,188,380
2015-11-30 $22.71 $22.71 $22.65 $22.69 $17.34 2,749,315
2015-11-27 $22.67 $22.70 $22.62 $22.68 $17.33 969,132
2015-11-25 $22.67 $22.70 $22.65 $22.66 $17.32 1,617,381
2015-11-24 $22.73 $22.73 $22.67 $22.71 $17.35 3,830,215
2015-11-23 $22.66 $22.74 $22.66 $22.68 $17.33 3,209,891
2015-11-20 $22.70 $22.73 $22.64 $22.65 $17.31 3,841,184
2015-11-19 $22.73 $22.76 $22.72 $22.73 $17.37 1,072,848
2015-11-18 $22.75 $22.76 $22.73 $22.76 $17.39 1,240,665
2015-11-17 $22.75 $22.79 $22.74 $22.76 $17.39 1,570,556
2015-11-16 $22.70 $22.79 $22.69 $22.78 $17.41 1,754,410
2015-11-13 $22.75 $22.80 $22.73 $22.73 $17.37 1,976,214
2015-11-12 $22.87 $22.88 $22.84 $22.86 $17.41 2,693,675
2015-11-11 $22.96 $22.96 $22.88 $22.88 $17.42 1,757,361
2015-11-10 $22.92 $22.98 $22.92 $22.94 $17.47 1,042,212
2015-11-09 $22.94 $22.96 $22.91 $22.92 $17.45 942,066
2015-11-06 $22.97 $23.01 $22.95 $22.95 $17.48 1,397,492
2015-11-05 $22.99 $23.04 $22.98 $22.98 $17.50 3,571,747
2015-11-04 $22.99 $23.02 $22.96 $22.96 $17.48 2,588,236
2015-11-03 $22.98 $23.03 $22.98 $22.99 $17.51 2,800,823
2015-11-02 $23.03 $23.04 $22.99 $22.99 $17.51 3,872,966
2015-10-30 $23.04 $23.05 $22.99 $23.00 $17.51 1,976,450
2015-10-29 $23.01 $23.02 $23.00 $23.00 $17.51 855,050
2015-10-28 $23.03 $23.06 $23.00 $23.02 $17.53 2,639,571
2015-10-27 $23.07 $23.08 $23.03 $23.03 $17.54 2,060,727
2015-10-26 $23.10 $23.11 $23.06 $23.06 $17.56 1,125,538
2015-10-23 $23.07 $23.11 $23.05 $23.08 $17.57 2,916,054
2015-10-22 $23.10 $23.12 $23.06 $23.08 $17.57 1,149,168
2015-10-21 $23.12 $23.14 $23.08 $23.11 $17.60 1,487,262
2015-10-20 $23.08 $23.14 $23.03 $23.13 $17.61 1,593,274
2015-10-19 $23.02 $23.06 $23.00 $23.06 $17.56 2,016,277
2015-10-16 $23.02 $23.08 $23.01 $23.08 $17.57 1,209,097
2015-10-15 $23.04 $23.07 $23.03 $23.05 $17.55 1,102,157
2015-10-14 $23.12 $23.16 $23.11 $23.14 $17.56 1,078,819
2015-10-13 $23.12 $23.15 $23.10 $23.15 $17.57 600,296
2015-10-12 $23.13 $23.21 $23.12 $23.13 $17.55 486,179
2015-10-09 $23.15 $23.17 $23.13 $23.16 $17.57 1,947,911
2015-10-08 $23.12 $23.16 $23.09 $23.16 $17.57 4,104,408
2015-10-07 $23.11 $23.13 $23.10 $23.13 $17.55 2,483,149
2015-10-06 $23.10 $23.11 $23.08 $23.11 $17.54 3,926,743
2015-10-05 $23.01 $23.14 $23.00 $23.12 $17.54 9,199,564
2015-10-02 $22.90 $23.06 $22.90 $23.05 $17.49 3,938,041
2015-10-01 $23.04 $23.07 $22.99 $23.02 $17.47 2,559,851
2015-09-30 $23.01 $23.09 $23.01 $23.05 $17.49 2,487,578
2015-09-29 $23.10 $23.10 $23.04 $23.04 $17.48 1,655,361
2015-09-28 $23.14 $23.15 $23.03 $23.03 $17.48 2,835,911
2015-09-25 $23.22 $23.22 $23.17 $23.18 $17.59 718,235
2015-09-24 $23.17 $23.20 $23.15 $23.18 $17.59 2,308,263
2015-09-23 $23.20 $23.21 $23.16 $23.18 $17.59 2,830,474
2015-09-22 $23.25 $23.29 $23.17 $23.17 $17.58 1,684,133
2015-09-21 $23.29 $23.31 $23.26 $23.26 $17.65 1,511,845
2015-09-18 $23.33 $23.36 $23.26 $23.26 $17.65 1,600,022
2015-09-17 $23.37 $23.39 $23.30 $23.37 $17.73 2,032,592
2015-09-16 $23.35 $23.37 $23.35 $23.37 $17.73 620,894
2015-09-15 $23.36 $23.38 $23.35 $23.38 $17.74 698,599
2015-09-14 $23.46 $23.55 $23.43 $23.43 $17.72 1,298,881
2015-09-11 $23.45 $23.49 $23.43 $23.44 $17.73 726,849
2015-09-10 $23.46 $23.49 $23.44 $23.44 $17.73 1,027,527
2015-09-09 $23.47 $23.49 $23.42 $23.44 $17.73 1,258,689
2015-09-08 $23.43 $23.47 $23.42 $23.47 $17.75 949,984
2015-09-04 $23.39 $23.44 $23.39 $23.43 $17.72 2,699,400
2015-09-03 $23.37 $23.43 $23.37 $23.42 $17.71 11,935,611
2015-09-02 $23.34 $23.38 $23.33 $23.36 $17.67 5,768,403

Invesco Senior Loan ETF (BKLN) News Headlines

Recent Invesco Senior Loan ETF (BKLN) News
Similar Companies to Invesco Senior Loan ETF (BKLN) 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.