INVESCO BULLETSHARES 2019 CORPORATE BOND ETF (BSCJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.08 ($-0.01) -0.05%
INVESCO BULLETSHARES 2019 CORPORATE BOND ETF - Daily Information
Click for more stock information on INVESCO BULLETSHARES 2019 CORPORATE BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.07 |
Previous Close | $21.08 |
High | $21.09 |
Low | $21.07 |
Adjusted Open | $21.07 |
Previous Adjusted Close | $21.08 |
Adjusted High | $21.09 |
Adjusted Low | $21.07 |
About INVESCO BULLETSHARES 2019 CORPORATE BOND ETF (BSCJ)
DELISTED - The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (the “Index Provider”) compiles and maintains the Underlying Index. The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). The Underlying Index seeks to measure the performance of a portfolio of U.S. dollar-denominated investment grade corporate bonds with maturities or, in some cases, “effective maturities” in the year 2019 (collectively, “2019 Bonds”). Effective maturity is an assessment of a bond’s likely call date or maturity (if not called by the issuer). With respect to establishing the effective maturity of a bond, the effective maturity is the actual year of maturity (i) if no embedded issuer call option exists for a bond; (ii) if a bond contains an embedded issuer call option, with the first call date within 13 months of maturity and a par call price; and (iii) unless the yield to next call date is less than the yield to maturity, in which case the bond’s effective maturity is deemed to be the year of the next call date. In selecting components for inclusion in the Underlying Index, the Index Provider begins with an investment universe of U.S. dollar-denominated bonds issued by companies domiciled in the U.S., Canada, Western Europe (as defined by the Index Provider) or Japan. To be eligible for inclusion in the Underlying Index, bonds must (i) pay a fixed amount of taxable interest; (ii) be rated at least BBB- by S&P Global Ratings, a division of S&P Global Inc. (“S&P”), or Fitch Ratings Inc. (“Fitch”) or at least Baa3 by Moody’s Investors Service, Inc. (“Moody’s”); and (iii) have at least $500 million in face value outstanding (existing bonds in the eligible universe require $400 million in face value outstanding to remain eligible). 2019 Bonds selected for inclusion in the Underlying Index are market value weighted, with a 5% limit on individual issuers applied at each monthly rebalance. Bonds held by the Fund generally will be held until they mature, are called or no longer meet the eligibility requirements of the Underlying Index and are removed from the Underlying Index. As of August 31, 2018, the Underlying Index was comprised of 357 constituents. The Fund will terminate on or about December 15, 2019. In connection with the termination of the Fund, the Fund will make a cash distribution of its net assets to then-current shareholders after making appropriate provisions for any liabilities of the Fund. The Fund does not seek to distribute any predetermined amount of cash at maturity. During the maturing year of the Underlying Index (i.e., 2019), no new constituents are added and the Underlying Index rebalances only through June. In the last six months of operation, when the 2019 Bonds held by the Fund mature, the Fund’s portfolio will transition to cash and cash equivalents, including without limitation U.S. Treasury Bills and investment grade commercial paper. The Fund will terminate on or about December 15, 2019 without requiring additional approval by the Board of Trustees (the “Board”) of Invesco Exchange-Traded Self-Indexed Fund Trust (the “Trust”) or Fund shareholders, although the Board may change the termination date. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular glidepath that illustrates how its investment strategy becomes increasingly conservative over time. 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. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net 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. As of August 31, 2018, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in INVESCO BULLETSHARES 2019 CORPORATE BOND ETF (BSCJ)
Historical Stock Data for INVESCO BULLETSHARES 2019 CORPORATE BOND ETF (BSCJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-12-16 | $21.07 | $21.09 | $21.07 | $21.08 | $21.08 | 414,553 |
2019-12-13 | $21.10 | $21.10 | $21.09 | $21.09 | $21.07 | 490,346 |
2019-12-12 | $21.09 | $21.10 | $21.09 | $21.09 | $21.07 | 156,654 |
2019-12-11 | $21.08 | $21.10 | $21.08 | $21.09 | $21.07 | 178,311 |
2019-12-10 | $21.08 | $21.10 | $21.08 | $21.09 | $21.07 | 124,225 |
2019-12-09 | $21.08 | $21.10 | $21.08 | $21.09 | $21.07 | 195,316 |
2019-12-06 | $21.07 | $21.09 | $21.07 | $21.08 | $21.06 | 228,284 |
2019-12-05 | $21.07 | $21.09 | $21.07 | $21.09 | $21.07 | 189,884 |
2019-12-04 | $21.08 | $21.09 | $21.07 | $21.08 | $21.06 | 125,800 |
2019-12-03 | $21.10 | $21.10 | $21.08 | $21.08 | $21.06 | 149,030 |
2019-12-02 | $21.07 | $21.09 | $21.07 | $21.09 | $21.07 | 1,588,519 |
2019-11-29 | $21.07 | $21.09 | $21.07 | $21.08 | $21.07 | 65,940 |
2019-11-27 | $21.07 | $21.08 | $21.07 | $21.08 | $21.06 | 230,095 |
2019-11-26 | $21.07 | $21.09 | $21.07 | $21.08 | $21.06 | 166,452 |
2019-11-25 | $21.06 | $21.08 | $21.06 | $21.07 | $21.05 | 190,568 |
2019-11-22 | $21.07 | $21.08 | $21.06 | $21.08 | $21.06 | 243,073 |
2019-11-21 | $21.06 | $21.08 | $21.06 | $21.08 | $21.06 | 165,155 |
2019-11-20 | $21.06 | $21.08 | $21.06 | $21.08 | $21.06 | 264,629 |
2019-11-19 | $21.07 | $21.08 | $21.07 | $21.08 | $21.06 | 100,046 |
2019-11-18 | $21.06 | $21.09 | $21.06 | $21.08 | $21.06 | 194,166 |
2019-11-15 | $21.09 | $21.11 | $21.09 | $21.11 | $21.06 | 118,964 |
2019-11-14 | $21.09 | $21.11 | $21.09 | $21.10 | $21.05 | 145,128 |
2019-11-13 | $21.11 | $21.11 | $21.09 | $21.10 | $21.05 | 436,113 |
2019-11-12 | $21.09 | $21.11 | $21.09 | $21.10 | $21.05 | 146,680 |
2019-11-11 | $21.10 | $21.10 | $21.09 | $21.10 | $21.05 | 290,476 |
2019-11-08 | $21.11 | $21.11 | $21.10 | $21.11 | $21.06 | 85,722 |
2019-11-07 | $21.11 | $21.11 | $21.09 | $21.10 | $21.05 | 128,214 |
2019-11-06 | $21.09 | $21.11 | $21.08 | $21.11 | $21.06 | 194,371 |
2019-11-05 | $21.08 | $21.11 | $21.08 | $21.09 | $21.04 | 150,139 |
2019-11-04 | $21.08 | $21.10 | $21.08 | $21.10 | $21.05 | 126,345 |
2019-11-01 | $21.08 | $21.10 | $21.08 | $21.08 | $21.03 | 253,165 |
2019-10-31 | $21.10 | $21.10 | $21.08 | $21.08 | $21.03 | 166,324 |
2019-10-30 | $21.08 | $21.09 | $21.08 | $21.08 | $21.03 | 101,363 |
2019-10-29 | $21.08 | $21.09 | $21.08 | $21.09 | $21.04 | 199,238 |
2019-10-28 | $21.08 | $21.10 | $21.08 | $21.08 | $21.03 | 99,064 |
2019-10-25 | $21.07 | $21.09 | $21.07 | $21.08 | $21.03 | 121,045 |
2019-10-24 | $21.07 | $21.08 | $21.07 | $21.08 | $21.03 | 213,439 |
2019-10-23 | $21.07 | $21.09 | $21.07 | $21.07 | $21.02 | 322,486 |
2019-10-22 | $21.06 | $21.08 | $21.06 | $21.07 | $21.02 | 188,668 |
2019-10-21 | $21.10 | $21.10 | $21.07 | $21.07 | $21.02 | 112,880 |
2019-10-18 | $21.10 | $21.12 | $21.10 | $21.12 | $21.03 | 127,828 |
2019-10-17 | $21.10 | $21.11 | $21.10 | $21.10 | $21.01 | 171,213 |
2019-10-16 | $21.12 | $21.12 | $21.10 | $21.11 | $21.02 | 125,600 |
2019-10-15 | $21.09 | $21.11 | $21.09 | $21.10 | $21.01 | 331,667 |
2019-10-14 | $21.09 | $21.12 | $21.09 | $21.10 | $21.01 | 115,950 |
2019-10-11 | $21.11 | $21.11 | $21.09 | $21.09 | $21.00 | 202,007 |
2019-10-10 | $21.10 | $21.11 | $21.09 | $21.10 | $21.01 | 293,988 |
2019-10-09 | $21.09 | $21.10 | $21.09 | $21.09 | $21.00 | 183,123 |
2019-10-08 | $21.09 | $21.10 | $21.08 | $21.09 | $21.00 | 283,127 |
2019-10-07 | $21.09 | $21.10 | $21.09 | $21.10 | $21.01 | 124,124 |
2019-10-04 | $21.09 | $21.09 | $21.08 | $21.08 | $20.99 | 307,732 |
2019-10-03 | $21.08 | $21.09 | $21.08 | $21.08 | $20.99 | 992,110 |
2019-10-02 | $21.08 | $21.09 | $21.08 | $21.09 | $21.00 | 275,464 |
2019-10-01 | $21.08 | $21.09 | $21.07 | $21.08 | $20.99 | 166,162 |
2019-09-30 | $21.07 | $21.08 | $21.07 | $21.08 | $20.99 | 135,186 |
2019-09-27 | $21.07 | $21.08 | $21.07 | $21.08 | $20.99 | 140,666 |
2019-09-26 | $21.08 | $21.08 | $21.07 | $21.08 | $20.99 | 140,690 |
2019-09-25 | $21.08 | $21.10 | $21.07 | $21.08 | $20.99 | 173,186 |
2019-09-24 | $21.09 | $21.09 | $21.07 | $21.08 | $20.99 | 126,154 |
2019-09-23 | $21.08 | $21.11 | $21.07 | $21.08 | $20.99 | 164,689 |
2019-09-20 | $21.11 | $21.12 | $21.10 | $21.11 | $20.98 | 247,173 |
2019-09-19 | $21.11 | $21.12 | $21.09 | $21.11 | $20.98 | 476,187 |
2019-09-18 | $21.11 | $21.12 | $21.10 | $21.10 | $20.97 | 102,905 |
2019-09-17 | $21.10 | $21.12 | $21.10 | $21.11 | $20.98 | 273,756 |
2019-09-16 | $21.10 | $21.11 | $21.10 | $21.11 | $20.98 | 218,544 |
2019-09-13 | $21.10 | $21.12 | $21.09 | $21.10 | $20.97 | 463,747 |
2019-09-12 | $21.10 | $21.12 | $21.09 | $21.09 | $20.96 | 175,048 |
2019-09-11 | $21.11 | $21.11 | $21.08 | $21.09 | $20.96 | 286,400 |
2019-09-10 | $21.09 | $21.11 | $21.09 | $21.09 | $20.96 | 184,548 |
2019-09-09 | $21.09 | $21.10 | $21.09 | $21.09 | $20.96 | 151,488 |
2019-09-06 | $21.09 | $21.10 | $21.09 | $21.10 | $20.97 | 283,929 |
2019-09-05 | $21.08 | $21.10 | $21.08 | $21.08 | $20.95 | 215,400 |
2019-09-04 | $21.09 | $21.10 | $21.09 | $21.09 | $20.96 | 160,045 |
2019-09-03 | $21.10 | $21.10 | $21.08 | $21.09 | $20.96 | 190,482 |
2019-08-30 | $21.10 | $21.10 | $21.08 | $21.08 | $20.95 | 163,138 |
2019-08-29 | $21.09 | $21.09 | $21.08 | $21.09 | $20.96 | 235,103 |
2019-08-28 | $21.09 | $21.10 | $21.08 | $21.09 | $20.96 | 161,073 |
2019-08-27 | $21.08 | $21.10 | $21.08 | $21.09 | $20.96 | 100,923 |
2019-08-26 | $21.11 | $21.12 | $21.08 | $21.09 | $20.96 | 389,693 |
2019-08-23 | $21.07 | $21.09 | $21.07 | $21.08 | $20.95 | 207,806 |
2019-08-22 | $21.08 | $21.10 | $21.07 | $21.07 | $20.94 | 115,240 |
2019-08-21 | $21.09 | $21.10 | $21.07 | $21.08 | $20.95 | 228,024 |
2019-08-20 | $21.10 | $21.10 | $21.07 | $21.08 | $20.95 | 202,680 |
2019-08-19 | $21.08 | $21.08 | $21.06 | $21.07 | $20.94 | 137,741 |
2019-08-16 | $21.11 | $21.12 | $21.11 | $21.11 | $20.94 | 118,022 |
2019-08-15 | $21.10 | $21.12 | $21.10 | $21.11 | $20.94 | 183,630 |
2019-08-14 | $21.13 | $21.13 | $21.10 | $21.10 | $20.93 | 153,577 |
2019-08-13 | $21.10 | $21.11 | $21.09 | $21.11 | $20.94 | 936,562 |
2019-08-12 | $21.10 | $21.12 | $21.09 | $21.10 | $20.93 | 179,286 |
2019-08-09 | $21.09 | $21.10 | $21.09 | $21.10 | $20.93 | 175,812 |
2019-08-08 | $21.10 | $21.10 | $21.09 | $21.09 | $20.92 | 293,100 |
2019-08-07 | $21.09 | $21.10 | $21.09 | $21.09 | $20.92 | 163,191 |
2019-08-06 | $21.09 | $21.10 | $21.09 | $21.09 | $20.92 | 214,921 |
2019-08-05 | $21.09 | $21.10 | $21.09 | $21.09 | $20.92 | 205,172 |
2019-08-02 | $21.09 | $21.10 | $21.08 | $21.10 | $20.93 | 126,560 |
2019-08-01 | $21.08 | $21.10 | $21.08 | $21.09 | $20.92 | 128,654 |
2019-07-31 | $21.10 | $21.10 | $21.08 | $21.09 | $20.92 | 176,447 |
2019-07-30 | $21.10 | $21.10 | $21.08 | $21.09 | $20.92 | 93,512 |
2019-07-29 | $21.09 | $21.10 | $21.08 | $21.08 | $20.91 | 159,048 |
2019-07-26 | $21.08 | $21.09 | $21.07 | $21.08 | $20.91 | 151,242 |
2019-07-25 | $21.09 | $21.10 | $21.07 | $21.08 | $20.91 | 161,431 |
2019-07-24 | $21.08 | $21.09 | $21.07 | $21.08 | $20.91 | 293,070 |
2019-07-23 | $21.10 | $21.10 | $21.08 | $21.08 | $20.91 | 298,541 |
2019-07-22 | $21.08 | $21.09 | $21.08 | $21.08 | $20.91 | 233,896 |
2019-07-19 | $21.12 | $21.13 | $21.11 | $21.12 | $20.91 | 180,696 |
2019-07-18 | $21.12 | $21.13 | $21.11 | $21.13 | $20.92 | 106,969 |
2019-07-17 | $21.12 | $21.13 | $21.11 | $21.12 | $20.91 | 358,491 |
2019-07-16 | $21.13 | $21.13 | $21.11 | $21.11 | $20.90 | 202,844 |
2019-07-15 | $21.10 | $21.13 | $21.10 | $21.12 | $20.91 | 228,708 |
2019-07-12 | $21.11 | $21.12 | $21.10 | $21.11 | $20.90 | 569,390 |
2019-07-11 | $21.12 | $21.12 | $21.10 | $21.12 | $20.91 | 200,193 |
2019-07-10 | $21.10 | $21.12 | $21.10 | $21.11 | $20.90 | 302,485 |
2019-07-09 | $21.12 | $21.12 | $21.10 | $21.11 | $20.89 | 205,328 |
2019-07-08 | $21.10 | $21.12 | $21.10 | $21.11 | $20.89 | 127,712 |
2019-07-05 | $21.11 | $21.11 | $21.10 | $21.10 | $20.89 | 118,588 |
2019-07-03 | $21.11 | $21.12 | $21.10 | $21.10 | $20.89 | 954,592 |
2019-07-02 | $21.12 | $21.12 | $21.09 | $21.09 | $20.88 | 154,257 |
2019-07-01 | $21.11 | $21.12 | $21.10 | $21.11 | $20.90 | 157,204 |
2019-06-28 | $21.11 | $21.12 | $21.09 | $21.09 | $20.88 | 276,534 |
2019-06-27 | $21.09 | $21.11 | $21.09 | $21.10 | $20.88 | 345,086 |
2019-06-26 | $21.09 | $21.10 | $21.09 | $21.09 | $20.88 | 158,097 |
2019-06-25 | $21.09 | $21.10 | $21.09 | $21.09 | $20.88 | 165,510 |
2019-06-24 | $21.10 | $21.11 | $21.09 | $21.09 | $20.88 | 334,893 |
2019-06-21 | $21.13 | $21.14 | $21.12 | $21.13 | $20.88 | 135,756 |
2019-06-20 | $21.12 | $21.14 | $21.11 | $21.13 | $20.88 | 245,911 |
2019-06-19 | $21.12 | $21.15 | $21.12 | $21.12 | $20.87 | 136,380 |
2019-06-18 | $21.11 | $21.14 | $21.11 | $21.12 | $20.87 | 131,604 |
2019-06-17 | $21.13 | $21.13 | $21.11 | $21.12 | $20.87 | 128,026 |
2019-06-14 | $21.11 | $21.13 | $21.11 | $21.12 | $20.87 | 549,989 |
2019-06-13 | $21.13 | $21.13 | $21.11 | $21.12 | $20.87 | 1,635,083 |
2019-06-12 | $21.12 | $21.12 | $21.10 | $21.12 | $20.87 | 402,271 |
2019-06-11 | $21.10 | $21.12 | $21.10 | $21.10 | $20.85 | 180,585 |
2019-06-10 | $21.11 | $21.13 | $21.11 | $21.11 | $20.86 | 129,325 |
2019-06-07 | $21.12 | $21.12 | $21.10 | $21.11 | $20.85 | 203,974 |
2019-06-06 | $21.11 | $21.11 | $21.10 | $21.10 | $20.85 | 104,990 |
2019-06-05 | $21.13 | $21.13 | $21.10 | $21.10 | $20.85 | 188,147 |
2019-06-04 | $21.08 | $21.11 | $21.08 | $21.10 | $20.85 | 273,885 |
2019-06-03 | $21.08 | $21.10 | $21.08 | $21.09 | $20.84 | 209,541 |
2019-05-31 | $21.10 | $21.11 | $21.09 | $21.09 | $20.84 | 550,292 |
2019-05-30 | $21.07 | $21.09 | $21.07 | $21.09 | $20.83 | 235,114 |
2019-05-29 | $21.09 | $21.09 | $21.07 | $21.08 | $20.83 | 120,142 |
2019-05-28 | $21.07 | $21.09 | $21.07 | $21.08 | $20.83 | 390,571 |
2019-05-24 | $21.07 | $21.08 | $21.07 | $21.07 | $20.82 | 91,376 |
2019-05-23 | $21.09 | $21.09 | $21.07 | $21.07 | $20.82 | 150,265 |
2019-05-22 | $21.06 | $21.08 | $21.06 | $21.08 | $20.82 | 183,589 |
2019-05-21 | $21.08 | $21.08 | $21.06 | $21.07 | $20.82 | 140,346 |
2019-05-20 | $21.07 | $21.08 | $21.07 | $21.07 | $20.82 | 160,546 |
2019-05-17 | $21.10 | $21.12 | $21.10 | $21.11 | $20.82 | 145,136 |
2019-05-16 | $21.10 | $21.12 | $21.10 | $21.11 | $20.82 | 232,682 |
2019-05-15 | $21.10 | $21.12 | $21.10 | $21.11 | $20.82 | 87,509 |
2019-05-14 | $21.11 | $21.12 | $21.10 | $21.10 | $20.81 | 228,354 |
2019-05-13 | $21.11 | $21.12 | $21.10 | $21.11 | $20.82 | 276,066 |
2019-05-10 | $21.09 | $21.10 | $21.09 | $21.10 | $20.80 | 102,421 |
2019-05-09 | $21.11 | $21.11 | $21.09 | $21.10 | $20.81 | 233,130 |
2019-05-08 | $21.10 | $21.10 | $21.09 | $21.10 | $20.81 | 287,004 |
2019-05-07 | $21.09 | $21.12 | $21.09 | $21.09 | $20.80 | 181,222 |
2019-05-06 | $21.08 | $21.10 | $21.08 | $21.10 | $20.81 | 703,399 |
2019-05-03 | $21.08 | $21.09 | $21.08 | $21.08 | $20.79 | 392,232 |
2019-05-02 | $21.08 | $21.09 | $21.08 | $21.09 | $20.80 | 165,701 |
2019-05-01 | $21.10 | $21.10 | $21.07 | $21.09 | $20.80 | 295,786 |
2019-04-30 | $21.10 | $21.10 | $21.07 | $21.08 | $20.79 | 931,131 |
2019-04-29 | $21.08 | $21.08 | $21.07 | $21.08 | $20.79 | 217,821 |
2019-04-26 | $21.08 | $21.08 | $21.07 | $21.08 | $20.78 | 181,654 |
2019-04-25 | $21.07 | $21.08 | $21.07 | $21.07 | $20.78 | 347,963 |
2019-04-24 | $21.08 | $21.08 | $21.07 | $21.08 | $20.79 | 1,089,247 |
2019-04-23 | $21.07 | $21.08 | $21.06 | $21.07 | $20.78 | 334,283 |
2019-04-22 | $21.07 | $21.09 | $21.07 | $21.08 | $20.78 | 265,410 |
2019-04-18 | $21.09 | $21.12 | $21.09 | $21.09 | $20.76 | 305,460 |
2019-04-17 | $21.09 | $21.11 | $21.08 | $21.09 | $20.76 | 781,301 |
2019-04-16 | $21.09 | $21.11 | $21.08 | $21.09 | $20.76 | 271,556 |
2019-04-15 | $21.10 | $21.10 | $21.07 | $21.09 | $20.76 | 465,785 |
2019-04-12 | $21.10 | $21.10 | $21.08 | $21.09 | $20.76 | 198,976 |
2019-04-11 | $21.08 | $21.10 | $21.08 | $21.09 | $20.76 | 210,682 |
2019-04-10 | $21.08 | $21.10 | $21.08 | $21.10 | $20.77 | 193,502 |
2019-04-09 | $21.11 | $21.11 | $21.08 | $21.08 | $20.75 | 176,515 |
2019-04-08 | $21.09 | $21.09 | $21.08 | $21.08 | $20.75 | 146,011 |
2019-04-05 | $21.07 | $21.08 | $21.07 | $21.08 | $20.75 | 189,236 |
2019-04-04 | $21.07 | $21.08 | $21.07 | $21.07 | $20.74 | 231,225 |
2019-04-03 | $21.07 | $21.09 | $21.07 | $21.07 | $20.74 | 252,045 |
2019-04-02 | $21.07 | $21.08 | $21.07 | $21.07 | $20.74 | 288,747 |
2019-04-01 | $21.09 | $21.09 | $21.06 | $21.07 | $20.74 | 325,368 |
2019-03-29 | $21.10 | $21.10 | $21.06 | $21.07 | $20.74 | 410,845 |
2019-03-28 | $21.09 | $21.09 | $21.07 | $21.07 | $20.74 | 189,438 |
2019-03-27 | $21.08 | $21.08 | $21.06 | $21.07 | $20.74 | 393,870 |
2019-03-26 | $21.10 | $21.11 | $21.05 | $21.07 | $20.74 | 278,320 |
2019-03-25 | $21.06 | $21.08 | $21.06 | $21.08 | $20.75 | 610,543 |
2019-03-22 | $21.05 | $21.07 | $21.05 | $21.06 | $20.73 | 516,263 |
2019-03-21 | $21.05 | $21.06 | $21.04 | $21.06 | $20.73 | 440,015 |
2019-03-20 | $21.04 | $21.07 | $21.04 | $21.05 | $20.72 | 280,444 |
2019-03-19 | $21.07 | $21.07 | $21.04 | $21.04 | $20.72 | 176,022 |
2019-03-18 | $21.05 | $21.06 | $21.04 | $21.05 | $20.72 | 322,170 |
2019-03-15 | $21.07 | $21.09 | $21.07 | $21.08 | $20.71 | 445,512 |
2019-03-14 | $21.08 | $21.09 | $21.07 | $21.07 | $20.70 | 907,186 |
2019-03-13 | $21.07 | $21.08 | $21.07 | $21.07 | $20.70 | 257,995 |
2019-03-12 | $21.07 | $21.09 | $21.07 | $21.07 | $20.70 | 316,651 |
2019-03-11 | $21.07 | $21.08 | $21.07 | $21.08 | $20.71 | 367,725 |
2019-03-08 | $21.09 | $21.09 | $21.06 | $21.07 | $20.70 | 262,069 |
2019-03-07 | $21.11 | $21.11 | $21.06 | $21.07 | $20.70 | 386,494 |
2019-03-06 | $21.09 | $21.09 | $21.06 | $21.07 | $20.70 | 468,492 |
2019-03-05 | $21.05 | $21.06 | $21.05 | $21.06 | $20.69 | 334,114 |
2019-03-04 | $21.06 | $21.07 | $21.05 | $21.06 | $20.69 | 338,385 |
2019-03-01 | $21.05 | $21.07 | $21.05 | $21.05 | $20.68 | 768,652 |
2019-02-28 | $21.05 | $21.07 | $21.04 | $21.05 | $20.68 | 626,390 |
2019-02-27 | $21.05 | $21.07 | $21.04 | $21.05 | $20.68 | 354,900 |
2019-02-26 | $21.06 | $21.08 | $21.04 | $21.04 | $20.67 | 915,173 |
2019-02-25 | $21.04 | $21.06 | $21.04 | $21.05 | $20.68 | 405,031 |
2019-02-22 | $21.05 | $21.06 | $21.04 | $21.04 | $20.67 | 422,690 |
2019-02-21 | $21.05 | $21.05 | $21.04 | $21.04 | $20.67 | 359,453 |
2019-02-20 | $21.05 | $21.08 | $21.04 | $21.05 | $20.68 | 567,489 |
2019-02-19 | $21.08 | $21.08 | $21.05 | $21.06 | $20.69 | 477,385 |
2019-02-15 | $21.08 | $21.10 | $21.08 | $21.09 | $20.69 | 549,426 |
2019-02-14 | $21.08 | $21.09 | $21.08 | $21.08 | $20.68 | 206,006 |
2019-02-13 | $21.10 | $21.10 | $21.08 | $21.08 | $20.68 | 669,030 |
2019-02-12 | $21.07 | $21.09 | $21.07 | $21.08 | $20.68 | 346,318 |
2019-02-11 | $21.07 | $21.09 | $21.07 | $21.07 | $20.67 | 377,261 |
2019-02-08 | $21.06 | $21.10 | $21.06 | $21.08 | $20.68 | 392,233 |
2019-02-07 | $21.08 | $21.08 | $21.06 | $21.07 | $20.67 | 284,442 |
2019-02-06 | $21.08 | $21.10 | $21.06 | $21.07 | $20.67 | 413,820 |
2019-02-05 | $21.08 | $21.08 | $21.06 | $21.06 | $20.66 | 342,553 |
2019-02-04 | $21.07 | $21.08 | $21.06 | $21.08 | $20.68 | 240,971 |
2019-02-01 | $21.08 | $21.09 | $21.05 | $21.06 | $20.66 | 385,976 |
2019-01-31 | $21.07 | $21.08 | $21.05 | $21.08 | $20.68 | 380,000 |
2019-01-30 | $21.07 | $21.09 | $19.82 | $21.06 | $20.66 | 921,175 |
2019-01-29 | $21.09 | $21.09 | $21.04 | $21.07 | $20.67 | 666,499 |
2019-01-28 | $21.10 | $21.10 | $21.08 | $21.09 | $20.69 | 189,550 |
2019-01-25 | $21.07 | $21.10 | $21.07 | $21.10 | $20.70 | 257,905 |
2019-01-24 | $21.10 | $21.10 | $21.07 | $21.08 | $20.68 | 232,920 |
2019-01-23 | $21.08 | $21.09 | $21.07 | $21.09 | $20.69 | 260,738 |
2019-01-22 | $21.11 | $21.11 | $21.08 | $21.10 | $20.70 | 700,217 |
2019-01-18 | $21.13 | $21.14 | $21.08 | $21.11 | $20.67 | 744,845 |
2019-01-17 | $21.09 | $21.14 | $21.08 | $21.11 | $20.67 | 290,848 |
2019-01-16 | $21.07 | $21.14 | $21.07 | $21.14 | $20.70 | 717,663 |
2019-01-15 | $21.11 | $21.15 | $21.09 | $21.11 | $20.67 | 451,198 |
2019-01-14 | $21.12 | $21.13 | $21.08 | $21.10 | $20.66 | 330,150 |
2019-01-11 | $21.09 | $21.11 | $21.08 | $21.10 | $20.66 | 360,695 |
2019-01-10 | $21.09 | $21.12 | $21.09 | $21.10 | $20.66 | 518,940 |
2019-01-09 | $21.08 | $21.10 | $21.06 | $21.10 | $20.66 | 596,438 |
2019-01-08 | $21.07 | $21.08 | $21.07 | $21.07 | $20.63 | 237,399 |
2019-01-07 | $21.07 | $21.09 | $21.07 | $21.08 | $20.64 | 863,989 |
2019-01-04 | $21.06 | $21.08 | $21.06 | $21.07 | $20.63 | 757,167 |
2019-01-03 | $21.07 | $21.08 | $21.06 | $21.08 | $20.64 | 382,882 |
2019-01-02 | $21.07 | $21.07 | $21.05 | $21.07 | $20.63 | 694,957 |
2018-12-31 | $21.06 | $21.06 | $21.04 | $21.06 | $20.62 | 380,843 |
2018-12-28 | $21.05 | $21.06 | $21.04 | $21.04 | $20.60 | 573,251 |
2018-12-27 | $21.04 | $21.06 | $21.02 | $21.06 | $20.62 | 649,275 |
2018-12-26 | $21.03 | $21.05 | $21.01 | $21.04 | $20.60 | 635,080 |
2018-12-24 | $21.01 | $21.03 | $21.01 | $21.02 | $20.58 | 212,877 |
2018-12-21 | $21.07 | $21.10 | $21.06 | $21.09 | $20.60 | 861,929 |
2018-12-20 | $21.09 | $21.09 | $21.07 | $21.08 | $20.58 | 538,479 |
2018-12-19 | $21.09 | $21.10 | $21.07 | $21.08 | $20.59 | 635,183 |
2018-12-18 | $21.09 | $21.10 | $21.08 | $21.09 | $20.60 | 892,216 |
2018-12-17 | $21.09 | $21.10 | $21.05 | $21.10 | $20.61 | 557,259 |
2018-12-14 | $21.05 | $21.09 | $21.05 | $21.07 | $20.58 | 334,912 |
2018-12-13 | $21.07 | $21.09 | $21.06 | $21.07 | $20.58 | 214,391 |
2018-12-12 | $21.06 | $21.07 | $21.05 | $21.06 | $20.56 | 162,570 |
2018-12-11 | $21.05 | $21.07 | $21.04 | $21.06 | $20.56 | 679,854 |
2018-12-10 | $21.07 | $21.07 | $21.04 | $21.04 | $20.55 | 408,831 |
2018-12-07 | $21.07 | $21.08 | $21.05 | $21.07 | $20.58 | 269,808 |
2018-12-06 | $21.08 | $21.08 | $21.04 | $21.06 | $20.57 | 1,003,822 |
2018-12-04 | $21.06 | $21.08 | $21.04 | $21.07 | $20.58 | 481,391 |
2018-12-03 | $21.05 | $21.07 | $21.04 | $21.07 | $20.58 | 564,089 |
2018-11-30 | $21.05 | $21.06 | $21.04 | $21.06 | $20.57 | 243,447 |
2018-11-29 | $21.05 | $21.07 | $21.04 | $21.05 | $20.56 | 460,926 |
2018-11-28 | $21.06 | $21.07 | $21.04 | $21.07 | $20.57 | 439,167 |
2018-11-27 | $21.05 | $21.05 | $21.03 | $21.05 | $20.56 | 401,863 |
2018-11-26 | $21.04 | $21.05 | $21.02 | $21.04 | $20.54 | 220,271 |
2018-11-23 | $21.03 | $21.05 | $21.02 | $21.04 | $20.55 | 43,101 |
2018-11-21 | $21.03 | $21.05 | $21.02 | $21.04 | $20.55 | 228,506 |
2018-11-20 | $21.05 | $21.05 | $21.01 | $21.02 | $20.53 | 348,971 |
2018-11-19 | $21.04 | $21.05 | $21.03 | $21.04 | $20.55 | 396,216 |
2018-11-16 | $21.07 | $21.09 | $21.07 | $21.08 | $20.55 | 272,962 |
2018-11-15 | $21.08 | $21.08 | $21.05 | $21.07 | $20.54 | 361,079 |
2018-11-14 | $21.06 | $21.08 | $21.05 | $21.07 | $20.54 | 384,475 |
2018-11-13 | $21.07 | $21.08 | $21.05 | $21.06 | $20.53 | 264,600 |
2018-11-12 | $21.04 | $21.07 | $21.04 | $21.04 | $20.51 | 116,466 |
2018-11-09 | $21.04 | $21.06 | $21.02 | $21.06 | $20.53 | 311,658 |
2018-11-08 | $21.07 | $21.07 | $21.04 | $21.04 | $20.51 | 389,435 |
2018-11-07 | $21.06 | $21.07 | $21.05 | $21.06 | $20.53 | 304,551 |
2018-11-06 | $21.06 | $21.07 | $21.05 | $21.06 | $20.53 | 234,000 |
2018-11-05 | $21.06 | $21.07 | $21.05 | $21.05 | $20.52 | 674,931 |
2018-11-02 | $21.06 | $21.06 | $21.04 | $21.05 | $20.52 | 226,776 |
2018-11-01 | $21.04 | $21.06 | $21.04 | $21.04 | $20.51 | 217,937 |
2018-10-31 | $21.05 | $21.06 | $21.04 | $21.06 | $20.53 | 261,392 |
2018-10-30 | $21.03 | $21.05 | $21.03 | $21.05 | $20.52 | 253,515 |
2018-10-29 | $21.05 | $21.06 | $21.02 | $21.05 | $20.52 | 386,732 |
2018-10-26 | $21.06 | $21.07 | $21.04 | $21.06 | $20.53 | 759,603 |
2018-10-25 | $21.05 | $21.06 | $21.03 | $21.05 | $20.52 | 325,504 |
2018-10-24 | $21.06 | $21.06 | $21.04 | $21.05 | $20.52 | 214,286 |
2018-10-23 | $21.05 | $21.06 | $21.05 | $21.06 | $20.53 | 294,958 |
2018-10-22 | $21.07 | $21.07 | $21.05 | $21.06 | $20.53 | 148,813 |
2018-10-19 | $21.08 | $21.10 | $21.08 | $21.09 | $20.53 | 183,592 |
2018-10-18 | $21.06 | $21.10 | $21.06 | $21.10 | $20.54 | 747,084 |
2018-10-17 | $21.09 | $21.10 | $21.07 | $21.07 | $20.51 | 465,071 |
2018-10-16 | $21.09 | $21.10 | $21.07 | $21.07 | $20.51 | 709,600 |
2018-10-15 | $21.09 | $21.09 | $21.04 | $21.08 | $20.52 | 386,227 |
2018-10-12 | $21.07 | $21.08 | $21.06 | $21.08 | $20.52 | 236,712 |
2018-10-11 | $21.10 | $21.10 | $21.06 | $21.07 | $20.51 | 706,633 |
2018-10-10 | $21.07 | $21.09 | $21.07 | $21.09 | $20.53 | 228,748 |
2018-10-09 | $21.09 | $21.09 | $21.06 | $21.09 | $20.53 | 216,071 |
2018-10-08 | $21.08 | $21.09 | $21.04 | $21.09 | $20.53 | 361,426 |
2018-10-05 | $21.07 | $21.09 | $21.06 | $21.09 | $20.53 | 353,905 |
2018-10-04 | $21.09 | $21.09 | $21.07 | $21.09 | $20.53 | 198,232 |
2018-10-03 | $21.08 | $21.09 | $21.07 | $21.09 | $20.53 | 560,246 |
2018-10-02 | $21.09 | $21.09 | $21.07 | $21.08 | $20.52 | 310,103 |
2018-10-01 | $21.08 | $21.09 | $21.07 | $21.09 | $20.53 | 364,050 |
2018-09-28 | $21.09 | $21.09 | $21.07 | $21.08 | $20.52 | 208,000 |
2018-09-27 | $21.07 | $21.08 | $21.05 | $21.08 | $20.52 | 375,918 |
2018-09-26 | $21.06 | $21.09 | $21.06 | $21.08 | $20.52 | 219,817 |
2018-09-25 | $21.07 | $21.08 | $21.06 | $21.07 | $20.51 | 367,521 |
2018-09-24 | $21.10 | $21.10 | $21.05 | $21.08 | $20.52 | 277,361 |
2018-09-21 | $21.10 | $21.11 | $21.09 | $21.11 | $20.51 | 376,479 |
2018-09-20 | $21.10 | $21.11 | $21.08 | $21.10 | $20.50 | 288,438 |
2018-09-19 | $21.10 | $21.11 | $21.09 | $21.11 | $20.51 | 201,008 |
2018-09-18 | $21.08 | $21.11 | $21.08 | $21.10 | $20.50 | 132,095 |
2018-09-17 | $21.09 | $21.11 | $21.08 | $21.08 | $20.48 | 195,495 |
2018-09-14 | $21.09 | $21.10 | $21.08 | $21.10 | $20.50 | 197,999 |
2018-09-13 | $21.10 | $21.13 | $21.04 | $21.09 | $20.49 | 376,502 |
2018-09-12 | $21.09 | $21.10 | $21.07 | $21.10 | $20.50 | 225,623 |
2018-09-11 | $21.09 | $21.09 | $21.06 | $21.09 | $20.49 | 248,089 |
2018-09-10 | $21.09 | $21.10 | $21.07 | $21.09 | $20.49 | 149,552 |
2018-09-07 | $21.09 | $21.09 | $21.07 | $21.08 | $20.48 | 127,204 |
2018-09-06 | $21.10 | $21.10 | $21.07 | $21.09 | $20.49 | 178,680 |
2018-09-05 | $21.07 | $21.09 | $21.07 | $21.08 | $20.48 | 154,554 |
2018-09-04 | $21.08 | $21.12 | $21.07 | $21.09 | $20.49 | 190,004 |
2018-08-31 | $21.08 | $21.09 | $21.06 | $21.08 | $20.48 | 879,735 |
2018-08-30 | $21.07 | $21.09 | $21.07 | $21.08 | $20.48 | 300,500 |
2018-08-29 | $21.08 | $21.09 | $21.06 | $21.08 | $20.48 | 180,950 |
2018-08-28 | $21.08 | $21.08 | $21.07 | $21.07 | $20.47 | 132,648 |
2018-08-27 | $21.07 | $21.08 | $21.07 | $21.08 | $20.48 | 158,343 |
2018-08-24 | $21.07 | $21.08 | $21.05 | $21.07 | $20.47 | 198,448 |
2018-08-23 | $21.05 | $21.07 | $21.05 | $21.07 | $20.47 | 157,194 |
2018-08-22 | $21.05 | $21.07 | $21.05 | $21.06 | $20.46 | 206,350 |
2018-08-21 | $21.06 | $21.07 | $21.05 | $21.06 | $20.46 | 155,978 |
2018-08-20 | $21.04 | $21.07 | $21.04 | $21.05 | $20.45 | 130,090 |
2018-08-17 | $21.06 | $21.07 | $21.05 | $21.06 | $20.45 | 121,598 |
2018-08-16 | $21.08 | $21.08 | $21.04 | $21.05 | $20.44 | 330,711 |
2018-08-15 | $21.06 | $21.07 | $21.06 | $21.07 | $20.46 | 126,337 |
2018-08-14 | $21.05 | $21.07 | $21.05 | $21.06 | $20.45 | 126,422 |
2018-08-13 | $21.08 | $21.08 | $21.04 | $21.04 | $20.43 | 917,241 |
2018-08-10 | $21.04 | $21.09 | $21.04 | $21.07 | $20.46 | 535,274 |
2018-08-09 | $21.07 | $21.07 | $21.01 | $21.04 | $20.43 | 735,504 |
2018-08-08 | $21.05 | $21.07 | $21.03 | $21.06 | $20.45 | 394,105 |
2018-08-07 | $21.03 | $21.07 | $21.03 | $21.06 | $20.45 | 1,204,447 |
2018-08-06 | $21.05 | $21.05 | $21.02 | $21.04 | $20.43 | 156,300 |
2018-08-03 | $21.03 | $21.04 | $21.02 | $21.04 | $20.43 | 156,621 |
2018-08-02 | $21.02 | $21.03 | $21.02 | $21.03 | $20.42 | 106,076 |
2018-08-01 | $21.06 | $21.06 | $21.05 | $21.06 | $20.42 | 212,510 |
2018-07-31 | $21.06 | $21.06 | $21.04 | $21.06 | $20.42 | 151,972 |
2018-07-30 | $21.05 | $21.06 | $21.03 | $21.05 | $20.41 | 116,750 |
2018-07-27 | $21.03 | $21.05 | $21.02 | $21.05 | $20.41 | 112,320 |
2018-07-26 | $21.04 | $21.05 | $21.02 | $21.03 | $20.39 | 182,586 |
2018-07-25 | $21.02 | $21.04 | $21.01 | $21.04 | $20.40 | 108,598 |
2018-07-24 | $21.02 | $21.04 | $21.02 | $21.04 | $20.40 | 95,575 |
2018-07-23 | $21.02 | $21.04 | $21.02 | $21.04 | $20.40 | 134,500 |
2018-07-20 | $21.00 | $21.03 | $21.00 | $21.03 | $20.39 | 142,895 |
2018-07-19 | $21.01 | $21.03 | $21.00 | $21.02 | $20.38 | 171,100 |
2018-07-18 | $20.99 | $21.03 | $20.99 | $21.02 | $20.38 | 191,080 |
2018-07-17 | $20.99 | $21.01 | $20.99 | $21.00 | $20.36 | 95,283 |
2018-07-16 | $20.99 | $21.00 | $20.98 | $20.99 | $20.35 | 155,055 |
2018-07-13 | $21.01 | $21.01 | $20.98 | $20.99 | $20.35 | 385,946 |
2018-07-12 | $20.99 | $21.02 | $20.98 | $21.01 | $20.37 | 142,135 |
2018-07-11 | $20.99 | $21.02 | $20.99 | $21.00 | $20.35 | 105,494 |
2018-07-10 | $21.00 | $21.02 | $20.98 | $20.99 | $20.35 | 251,220 |
2018-07-09 | $20.98 | $21.01 | $20.98 | $21.01 | $20.37 | 277,935 |
2018-07-06 | $21.01 | $21.02 | $20.98 | $21.00 | $20.35 | 104,863 |
2018-07-05 | $20.99 | $21.00 | $20.98 | $21.00 | $20.36 | 211,537 |
2018-07-03 | $20.97 | $20.98 | $20.97 | $20.98 | $20.34 | 58,748 |
2018-07-02 | $21.00 | $21.01 | $20.98 | $21.01 | $20.34 | 272,067 |
2018-06-29 | $21.00 | $21.00 | $20.99 | $21.00 | $20.32 | 175,866 |
2018-06-28 | $20.99 | $21.00 | $20.98 | $21.00 | $20.33 | 189,132 |
2018-06-27 | $20.99 | $21.00 | $20.98 | $20.99 | $20.32 | 197,712 |
2018-06-26 | $20.99 | $21.00 | $20.98 | $20.99 | $20.32 | 145,942 |
2018-06-25 | $20.99 | $21.00 | $20.98 | $20.99 | $20.32 | 188,200 |
2018-06-22 | $21.00 | $21.01 | $20.98 | $20.99 | $20.32 | 266,487 |
2018-06-21 | $21.04 | $21.05 | $20.96 | $20.99 | $20.32 | 1,255,950 |
2018-06-20 | $21.03 | $21.05 | $21.03 | $21.05 | $20.37 | 293,032 |
2018-06-19 | $21.04 | $21.05 | $21.03 | $21.04 | $20.37 | 169,451 |
2018-06-18 | $21.06 | $21.06 | $21.03 | $21.05 | $20.37 | 172,417 |
2018-06-15 | $21.05 | $21.05 | $21.03 | $21.03 | $20.36 | 305,981 |
2018-06-14 | $21.04 | $21.04 | $21.03 | $21.04 | $20.37 | 296,601 |
2018-06-13 | $21.05 | $21.05 | $21.01 | $21.03 | $20.36 | 401,569 |
2018-06-12 | $21.01 | $21.05 | $21.01 | $21.04 | $20.37 | 720,569 |
2018-06-11 | $21.03 | $21.03 | $21.02 | $21.03 | $20.36 | 160,300 |
2018-06-08 | $21.02 | $21.03 | $21.01 | $21.03 | $20.36 | 161,739 |
2018-06-07 | $21.00 | $21.03 | $21.00 | $21.03 | $20.36 | 292,612 |
2018-06-06 | $21.00 | $21.02 | $21.00 | $21.00 | $20.33 | 146,384 |
2018-06-05 | $21.00 | $21.02 | $20.99 | $21.00 | $20.33 | 190,281 |
2018-06-04 | $21.01 | $21.03 | $20.98 | $21.00 | $20.33 | 99,565 |
2018-06-01 | $21.05 | $21.05 | $21.03 | $21.04 | $20.33 | 182,090 |
2018-05-31 | $21.07 | $21.11 | $21.04 | $21.06 | $20.35 | 96,490 |
2018-05-30 | $21.12 | $21.12 | $21.06 | $21.07 | $20.36 | 335,830 |
2018-05-29 | $21.06 | $21.09 | $21.06 | $21.08 | $20.37 | 129,200 |
2018-05-25 | $21.05 | $21.07 | $21.03 | $21.04 | $20.33 | 132,590 |
2018-05-24 | $21.05 | $21.05 | $21.03 | $21.04 | $20.33 | 122,383 |
2018-05-23 | $21.05 | $21.05 | $21.02 | $21.04 | $20.33 | 233,446 |
2018-05-22 | $21.01 | $21.03 | $21.01 | $21.01 | $20.30 | 164,365 |
2018-05-21 | $21.00 | $21.01 | $20.99 | $21.01 | $20.30 | 223,316 |
2018-05-18 | $21.02 | $21.03 | $21.00 | $21.02 | $20.31 | 202,799 |
2018-05-17 | $21.04 | $21.04 | $21.01 | $21.03 | $20.32 | 149,196 |
2018-05-16 | $21.02 | $21.05 | $21.02 | $21.03 | $20.32 | 150,541 |
2018-05-15 | $21.00 | $21.01 | $20.99 | $21.01 | $20.30 | 243,692 |
2018-05-14 | $21.00 | $21.01 | $20.99 | $21.01 | $20.30 | 183,300 |
2018-05-11 | $20.97 | $21.00 | $20.97 | $21.00 | $20.29 | 154,262 |
2018-05-10 | $20.98 | $21.00 | $20.97 | $20.97 | $20.26 | 308,428 |
2018-05-09 | $20.97 | $20.99 | $20.97 | $20.99 | $20.28 | 173,374 |
2018-05-08 | $20.97 | $20.99 | $20.97 | $20.99 | $20.28 | 148,800 |
2018-05-07 | $20.99 | $20.99 | $20.97 | $20.99 | $20.28 | 143,541 |
2018-05-04 | $20.99 | $21.00 | $20.97 | $20.98 | $20.27 | 107,996 |
2018-05-03 | $20.99 | $21.03 | $20.97 | $20.98 | $20.27 | 94,905 |
2018-05-02 | $20.97 | $20.99 | $20.97 | $20.99 | $20.28 | 171,393 |
2018-05-01 | $21.01 | $21.03 | $20.99 | $21.00 | $20.26 | 196,031 |
2018-04-30 | $20.98 | $21.00 | $20.98 | $21.00 | $20.26 | 147,981 |
2018-04-27 | $20.98 | $21.01 | $20.98 | $20.98 | $20.24 | 79,614 |
2018-04-26 | $20.97 | $20.99 | $20.97 | $20.98 | $20.24 | 150,499 |
2018-04-25 | $20.99 | $20.99 | $20.97 | $20.98 | $20.24 | 92,097 |
2018-04-24 | $20.99 | $20.99 | $20.97 | $20.98 | $20.24 | 106,280 |
2018-04-23 | $20.99 | $20.99 | $20.96 | $20.96 | $20.22 | 181,454 |
2018-04-20 | $20.99 | $20.99 | $20.96 | $20.96 | $20.22 | 114,900 |
2018-04-19 | $20.99 | $20.99 | $20.96 | $20.99 | $20.25 | 107,604 |
2018-04-18 | $20.99 | $21.00 | $20.97 | $20.98 | $20.24 | 181,162 |
2018-04-17 | $20.99 | $20.99 | $20.97 | $20.97 | $20.23 | 186,763 |
2018-04-16 | $20.97 | $21.00 | $20.96 | $20.99 | $20.25 | 126,752 |
2018-04-13 | $20.96 | $20.98 | $20.95 | $20.97 | $20.23 | 351,030 |
2018-04-12 | $20.98 | $20.99 | $20.96 | $20.98 | $20.24 | 129,560 |
2018-04-11 | $20.97 | $20.99 | $20.97 | $20.99 | $20.25 | 151,570 |
2018-04-10 | $20.99 | $21.00 | $20.97 | $20.99 | $20.25 | 120,221 |
2018-04-09 | $20.97 | $20.99 | $20.96 | $20.98 | $20.24 | 137,847 |
2018-04-06 | $20.97 | $20.98 | $20.96 | $20.97 | $20.23 | 150,657 |
2018-04-05 | $20.96 | $20.97 | $20.95 | $20.96 | $20.23 | 147,174 |
2018-04-04 | $20.94 | $20.97 | $20.92 | $20.97 | $20.23 | 511,861 |
2018-04-03 | $20.95 | $20.97 | $20.94 | $20.94 | $20.20 | 91,172 |
2018-04-02 | $20.99 | $20.99 | $20.97 | $20.97 | $20.20 | 195,095 |
2018-03-29 | $20.96 | $21.02 | $20.95 | $20.98 | $20.21 | 817,637 |
2018-03-28 | $20.96 | $20.98 | $20.96 | $20.97 | $20.20 | 111,865 |
2018-03-27 | $20.96 | $20.98 | $20.96 | $20.98 | $20.21 | 123,682 |
2018-03-26 | $20.96 | $20.99 | $20.96 | $20.98 | $20.21 | 160,536 |
2018-03-23 | $20.97 | $20.98 | $20.95 | $20.96 | $20.19 | 106,153 |
2018-03-22 | $20.96 | $20.97 | $20.95 | $20.96 | $20.19 | 150,030 |
2018-03-21 | $20.95 | $20.97 | $20.95 | $20.97 | $20.20 | 111,649 |
2018-03-20 | $20.94 | $20.96 | $20.94 | $20.95 | $20.18 | 83,294 |
2018-03-19 | $20.96 | $20.97 | $20.94 | $20.95 | $20.18 | 134,184 |
2018-03-16 | $20.96 | $20.96 | $20.94 | $20.96 | $20.19 | 97,576 |
2018-03-15 | $20.96 | $20.97 | $20.95 | $20.96 | $20.19 | 123,141 |
2018-03-14 | $20.97 | $20.97 | $20.95 | $20.96 | $20.19 | 217,959 |
2018-03-13 | $20.97 | $20.98 | $20.95 | $20.96 | $20.19 | 125,457 |
2018-03-12 | $20.96 | $20.98 | $20.96 | $20.97 | $20.20 | 79,356 |
2018-03-09 | $20.97 | $20.98 | $20.95 | $20.97 | $20.20 | 172,404 |
2018-03-08 | $20.97 | $20.98 | $20.96 | $20.97 | $20.20 | 207,938 |
2018-03-07 | $20.96 | $20.98 | $20.95 | $20.98 | $20.21 | 149,024 |
2018-03-06 | $20.96 | $20.98 | $20.95 | $20.96 | $20.19 | 233,140 |
2018-03-05 | $20.96 | $20.99 | $20.95 | $20.97 | $20.20 | 234,102 |
2018-03-02 | $21.00 | $21.00 | $20.95 | $20.97 | $20.20 | 195,720 |
2018-03-01 | $21.01 | $21.03 | $21.00 | $21.03 | $20.23 | 201,905 |
2018-02-28 | $21.02 | $21.02 | $20.99 | $21.01 | $20.21 | 128,928 |
2018-02-27 | $21.03 | $21.03 | $20.99 | $21.01 | $20.21 | 145,875 |
2018-02-26 | $21.02 | $21.04 | $21.01 | $21.04 | $20.24 | 200,761 |
2018-02-23 | $21.00 | $21.02 | $20.99 | $21.00 | $20.20 | 115,483 |
2018-02-22 | $20.99 | $21.02 | $20.98 | $21.01 | $20.21 | 144,040 |
2018-02-21 | $21.00 | $21.01 | $20.98 | $21.00 | $20.20 | 191,319 |
2018-02-20 | $20.99 | $21.02 | $20.99 | $21.00 | $20.20 | 243,663 |
2018-02-16 | $20.99 | $21.01 | $20.99 | $21.00 | $20.20 | 168,155 |
2018-02-15 | $20.99 | $21.00 | $20.98 | $21.00 | $20.20 | 233,294 |
2018-02-14 | $21.01 | $21.01 | $20.98 | $21.01 | $20.21 | 264,694 |
2018-02-13 | $21.03 | $21.03 | $21.00 | $21.02 | $20.22 | 245,698 |
2018-02-12 | $21.04 | $21.04 | $21.02 | $21.04 | $20.24 | 206,610 |
2018-02-09 | $21.03 | $21.04 | $21.01 | $21.03 | $20.23 | 242,493 |
2018-02-08 | $21.03 | $21.06 | $21.02 | $21.04 | $20.24 | 401,232 |
2018-02-07 | $21.07 | $21.08 | $21.03 | $21.05 | $20.25 | 553,176 |
2018-02-06 | $21.04 | $21.08 | $21.04 | $21.06 | $20.26 | 305,371 |
2018-02-05 | $21.06 | $21.09 | $21.03 | $21.05 | $20.25 | 433,718 |
2018-02-02 | $21.04 | $21.06 | $21.03 | $21.06 | $20.26 | 435,335 |
2018-02-01 | $21.07 | $21.10 | $21.05 | $21.06 | $20.23 | 306,370 |
2018-01-31 | $21.08 | $21.09 | $21.07 | $21.08 | $20.25 | 269,957 |
2018-01-30 | $21.08 | $21.09 | $21.06 | $21.08 | $20.25 | 354,253 |
2018-01-29 | $21.06 | $21.09 | $21.05 | $21.08 | $20.25 | 373,081 |
2018-01-26 | $21.04 | $21.07 | $21.04 | $21.06 | $20.23 | 288,470 |
2018-01-25 | $21.06 | $21.07 | $21.04 | $21.07 | $20.24 | 274,720 |
2018-01-24 | $21.05 | $21.08 | $21.04 | $21.04 | $20.21 | 196,556 |
2018-01-23 | $21.04 | $21.08 | $21.04 | $21.05 | $20.22 | 593,835 |
2018-01-22 | $21.03 | $21.04 | $21.03 | $21.04 | $20.21 | 248,460 |
2018-01-19 | $21.05 | $21.05 | $21.04 | $21.05 | $20.22 | 247,739 |
2018-01-18 | $21.04 | $21.05 | $21.04 | $21.05 | $20.22 | 222,604 |
2018-01-17 | $21.05 | $21.06 | $21.03 | $21.05 | $20.22 | 335,574 |
2018-01-16 | $21.06 | $21.07 | $21.03 | $21.05 | $20.22 | 513,129 |
2018-01-12 | $21.07 | $21.09 | $21.05 | $21.08 | $20.25 | 329,641 |
2018-01-11 | $21.09 | $21.09 | $21.06 | $21.09 | $20.25 | 268,227 |
2018-01-10 | $21.07 | $21.08 | $21.06 | $21.07 | $20.24 | 183,891 |
2018-01-09 | $21.06 | $21.09 | $21.05 | $21.07 | $20.24 | 491,662 |
2018-01-08 | $21.09 | $21.10 | $21.05 | $21.07 | $20.24 | 732,017 |
2018-01-05 | $21.06 | $21.09 | $21.06 | $21.09 | $20.25 | 474,065 |
2018-01-04 | $21.08 | $21.09 | $21.05 | $21.06 | $20.23 | 327,024 |
2018-01-03 | $21.10 | $21.10 | $21.06 | $21.08 | $20.25 | 412,743 |
2018-01-02 | $21.09 | $21.10 | $21.08 | $21.09 | $20.25 | 254,471 |
2017-12-29 | $21.09 | $21.10 | $21.08 | $21.09 | $20.25 | 189,646 |
2017-12-28 | $21.08 | $21.29 | $21.08 | $21.08 | $20.25 | 72,761 |
2017-12-27 | $21.12 | $21.14 | $21.10 | $21.14 | $20.29 | 246,770 |
2017-12-26 | $21.10 | $21.13 | $21.10 | $21.12 | $20.27 | 133,515 |
2017-12-22 | $21.12 | $21.12 | $21.11 | $21.12 | $20.27 | 114,366 |
2017-12-21 | $21.11 | $21.12 | $21.10 | $21.12 | $20.27 | 149,959 |
2017-12-20 | $21.12 | $21.13 | $21.11 | $21.12 | $20.27 | 90,893 |
2017-12-19 | $21.11 | $21.11 | $21.10 | $21.11 | $20.26 | 96,357 |
2017-12-18 | $21.11 | $21.13 | $21.10 | $21.11 | $20.26 | 131,670 |
2017-12-15 | $21.12 | $21.12 | $21.10 | $21.12 | $20.27 | 150,780 |
2017-12-14 | $21.12 | $21.13 | $21.10 | $21.12 | $20.27 | 150,692 |
2017-12-13 | $21.12 | $21.14 | $21.10 | $21.13 | $20.28 | 239,636 |
2017-12-12 | $21.09 | $21.12 | $21.09 | $21.10 | $20.25 | 153,744 |
2017-12-11 | $21.10 | $21.12 | $21.10 | $21.11 | $20.26 | 147,604 |
2017-12-08 | $21.12 | $21.13 | $21.11 | $21.12 | $20.27 | 134,229 |
2017-12-07 | $21.12 | $21.12 | $21.11 | $21.12 | $20.27 | 155,702 |
2017-12-06 | $21.10 | $21.12 | $21.09 | $21.10 | $20.26 | 100,199 |
2017-12-05 | $21.08 | $21.11 | $21.08 | $21.10 | $20.25 | 166,669 |
2017-12-04 | $21.11 | $21.11 | $21.09 | $21.11 | $20.26 | 123,209 |
2017-12-01 | $21.13 | $21.15 | $21.12 | $21.13 | $20.25 | 123,297 |
2017-11-30 | $21.14 | $21.15 | $21.13 | $21.15 | $20.27 | 129,360 |
2017-11-29 | $21.14 | $21.16 | $21.13 | $21.15 | $20.27 | 139,853 |
2017-11-28 | $21.14 | $21.16 | $21.14 | $21.15 | $20.27 | 98,744 |
2017-11-27 | $21.16 | $21.16 | $21.13 | $21.15 | $20.27 | 167,927 |
2017-11-24 | $21.14 | $21.16 | $21.14 | $21.16 | $20.28 | 40,720 |
2017-11-22 | $21.11 | $21.16 | $21.11 | $21.15 | $20.27 | 148,046 |
2017-11-21 | $21.13 | $21.14 | $21.12 | $21.13 | $20.25 | 128,793 |
2017-11-20 | $21.13 | $21.14 | $21.12 | $21.14 | $20.26 | 118,846 |
2017-11-17 | $21.14 | $21.15 | $21.12 | $21.13 | $20.25 | 252,301 |
2017-11-16 | $21.14 | $21.16 | $21.12 | $21.15 | $20.27 | 144,968 |
2017-11-15 | $21.14 | $21.15 | $21.13 | $21.14 | $20.26 | 213,286 |
2017-11-14 | $21.15 | $21.16 | $21.14 | $21.15 | $20.27 | 147,989 |
2017-11-13 | $21.14 | $21.16 | $21.14 | $21.15 | $20.27 | 88,684 |
2017-11-10 | $21.14 | $21.16 | $21.13 | $21.14 | $20.26 | 174,147 |
2017-11-09 | $21.16 | $21.16 | $21.15 | $21.16 | $20.28 | 165,109 |
2017-11-08 | $21.18 | $21.20 | $21.16 | $21.18 | $20.30 | 247,432 |
2017-11-07 | $21.18 | $21.20 | $21.17 | $21.17 | $20.29 | 170,551 |
2017-11-06 | $21.21 | $21.21 | $21.18 | $21.20 | $20.32 | 141,631 |
2017-11-03 | $21.19 | $21.21 | $21.18 | $21.20 | $20.32 | 259,611 |
2017-11-02 | $21.21 | $21.21 | $21.18 | $21.19 | $20.31 | 196,915 |
2017-11-01 | $21.23 | $21.24 | $21.21 | $21.23 | $20.32 | 140,594 |
2017-10-31 | $21.25 | $21.26 | $21.22 | $21.23 | $20.32 | 132,765 |
2017-10-30 | $21.22 | $21.25 | $21.22 | $21.22 | $20.31 | 161,976 |
2017-10-27 | $21.23 | $21.25 | $21.21 | $21.24 | $20.33 | 228,641 |
2017-10-26 | $21.21 | $21.24 | $21.20 | $21.23 | $20.32 | 164,435 |
2017-10-25 | $21.21 | $21.23 | $21.21 | $21.23 | $20.32 | 728,067 |
2017-10-24 | $21.21 | $21.23 | $21.21 | $21.21 | $20.30 | 215,883 |
2017-10-23 | $21.24 | $21.25 | $21.22 | $21.23 | $20.32 | 153,490 |
2017-10-20 | $21.24 | $21.24 | $21.22 | $21.24 | $20.33 | 84,286 |
2017-10-19 | $21.22 | $21.24 | $21.21 | $21.24 | $20.33 | 86,260 |
2017-10-18 | $21.24 | $21.24 | $21.21 | $21.21 | $20.30 | 184,471 |
2017-10-17 | $21.24 | $21.25 | $21.23 | $21.24 | $20.33 | 117,696 |
2017-10-16 | $21.24 | $21.25 | $21.22 | $21.24 | $20.33 | 111,847 |
2017-10-13 | $21.22 | $21.25 | $21.22 | $21.25 | $20.34 | 322,318 |
2017-10-12 | $21.23 | $21.24 | $21.22 | $21.23 | $20.32 | 133,232 |
2017-10-11 | $21.23 | $21.24 | $21.22 | $21.24 | $20.33 | 166,919 |
2017-10-10 | $21.21 | $21.24 | $21.21 | $21.23 | $20.32 | 237,742 |
2017-10-09 | $21.24 | $21.24 | $21.20 | $21.22 | $20.31 | 97,855 |
2017-10-06 | $21.23 | $21.23 | $21.18 | $21.22 | $20.31 | 467,960 |
2017-10-05 | $21.23 | $21.24 | $21.21 | $21.23 | $20.32 | 201,442 |
2017-10-04 | $21.23 | $21.24 | $21.21 | $21.24 | $20.33 | 334,325 |
2017-10-03 | $21.22 | $21.24 | $21.21 | $21.23 | $20.32 | 235,792 |
2017-10-02 | $21.24 | $21.27 | $21.24 | $21.27 | $20.33 | 200,659 |
2017-09-29 | $21.26 | $21.27 | $21.24 | $21.25 | $20.31 | 153,905 |
2017-09-28 | $21.24 | $21.27 | $21.24 | $21.27 | $20.33 | 148,076 |
2017-09-27 | $21.24 | $21.26 | $21.24 | $21.26 | $20.32 | 104,927 |
2017-09-26 | $21.23 | $21.26 | $21.23 | $21.26 | $20.32 | 148,492 |
2017-09-25 | $21.23 | $21.27 | $21.23 | $21.26 | $20.32 | 122,043 |
2017-09-22 | $21.24 | $21.25 | $21.23 | $21.25 | $20.31 | 148,634 |
2017-09-21 | $21.25 | $21.25 | $21.23 | $21.24 | $20.30 | 194,597 |
2017-09-20 | $21.25 | $21.26 | $21.23 | $21.25 | $20.31 | 132,044 |
2017-09-19 | $21.24 | $21.26 | $21.23 | $21.25 | $20.31 | 107,876 |
2017-09-18 | $21.25 | $21.26 | $21.22 | $21.26 | $20.32 | 200,334 |
2017-09-15 | $21.25 | $21.25 | $21.23 | $21.25 | $20.31 | 144,212 |
2017-09-14 | $21.24 | $21.26 | $21.23 | $21.26 | $20.32 | 129,103 |
2017-09-13 | $21.25 | $21.26 | $21.24 | $21.26 | $20.32 | 80,751 |
2017-09-12 | $21.26 | $21.27 | $21.25 | $21.26 | $20.32 | 76,718 |
2017-09-11 | $21.25 | $21.27 | $21.25 | $21.27 | $20.33 | 111,186 |
2017-09-08 | $21.27 | $21.28 | $21.25 | $21.27 | $20.33 | 145,265 |
2017-09-07 | $21.26 | $21.28 | $21.25 | $21.25 | $20.31 | 201,482 |
2017-09-06 | $21.25 | $21.27 | $21.24 | $21.26 | $20.32 | 133,567 |
2017-09-05 | $21.25 | $21.27 | $21.24 | $21.27 | $20.33 | 138,937 |
2017-09-01 | $21.25 | $21.26 | $21.24 | $21.24 | $20.30 | 102,016 |
2017-08-31 | $21.29 | $21.29 | $21.26 | $21.28 | $20.31 | 224,501 |
2017-08-30 | $21.28 | $21.29 | $21.27 | $21.29 | $20.32 | 127,374 |
2017-08-29 | $21.27 | $21.29 | $21.26 | $21.28 | $20.31 | 74,068 |
2017-08-28 | $21.28 | $21.28 | $21.25 | $21.28 | $20.31 | 112,065 |
2017-08-25 | $21.27 | $21.28 | $21.26 | $21.27 | $20.30 | 75,904 |
2017-08-24 | $21.27 | $21.27 | $21.25 | $21.26 | $20.29 | 48,542 |
2017-08-23 | $21.25 | $21.28 | $21.25 | $21.27 | $20.30 | 151,100 |
2017-08-22 | $21.25 | $21.28 | $21.24 | $21.26 | $20.29 | 414,879 |
2017-08-21 | $21.26 | $21.28 | $21.26 | $21.28 | $20.31 | 109,112 |
2017-08-18 | $21.26 | $21.28 | $21.25 | $21.25 | $20.28 | 147,384 |
2017-08-17 | $21.27 | $21.27 | $21.24 | $21.26 | $20.29 | 238,484 |
2017-08-16 | $21.25 | $21.27 | $21.24 | $21.27 | $20.30 | 138,607 |
2017-08-15 | $21.25 | $21.26 | $21.24 | $21.26 | $20.29 | 204,200 |
2017-08-14 | $21.25 | $21.26 | $21.24 | $21.26 | $20.29 | 116,900 |
2017-08-11 | $21.24 | $21.27 | $21.23 | $21.25 | $20.28 | 147,990 |
2017-08-10 | $21.26 | $21.26 | $21.23 | $21.24 | $20.27 | 129,033 |
2017-08-09 | $21.27 | $21.28 | $21.24 | $21.24 | $20.27 | 200,894 |
2017-08-08 | $21.27 | $21.28 | $21.25 | $21.27 | $20.30 | 329,265 |
2017-08-07 | $21.27 | $21.27 | $21.24 | $21.27 | $20.30 | 131,894 |
2017-08-04 | $21.25 | $21.27 | $21.24 | $21.26 | $20.29 | 107,756 |
2017-08-03 | $21.26 | $21.27 | $21.24 | $21.27 | $20.30 | 114,912 |
2017-08-02 | $21.28 | $21.28 | $21.25 | $21.26 | $20.29 | 133,624 |
2017-08-01 | $21.27 | $21.27 | $21.25 | $21.27 | $20.30 | 94,751 |
2017-07-31 | $21.29 | $21.30 | $21.28 | $21.29 | $20.29 | 68,457 |
2017-07-28 | $21.28 | $21.30 | $21.27 | $21.28 | $20.28 | 75,943 |
2017-07-27 | $21.28 | $21.29 | $21.26 | $21.29 | $20.29 | 450,495 |
2017-07-26 | $21.28 | $21.29 | $21.27 | $21.29 | $20.29 | 78,296 |
2017-07-25 | $21.26 | $21.28 | $21.26 | $21.26 | $20.26 | 97,693 |
2017-07-24 | $21.28 | $21.29 | $21.27 | $21.29 | $20.29 | 128,981 |
2017-07-21 | $21.28 | $21.29 | $21.26 | $21.28 | $20.28 | 86,948 |
2017-07-20 | $21.26 | $21.29 | $21.26 | $21.27 | $20.27 | 123,613 |
2017-07-19 | $21.26 | $21.27 | $21.26 | $21.27 | $20.27 | 137,005 |
2017-07-18 | $21.27 | $21.28 | $21.26 | $21.27 | $20.27 | 153,212 |
2017-07-17 | $21.26 | $21.28 | $21.25 | $21.27 | $20.27 | 105,867 |
2017-07-14 | $21.27 | $21.27 | $21.25 | $21.27 | $20.27 | 128,766 |
2017-07-13 | $21.27 | $21.27 | $21.25 | $21.26 | $20.26 | 135,235 |
2017-07-12 | $21.26 | $21.27 | $21.25 | $21.27 | $20.27 | 143,169 |
2017-07-11 | $21.25 | $21.26 | $21.23 | $21.25 | $20.25 | 132,118 |
2017-07-10 | $21.26 | $21.26 | $21.24 | $21.26 | $20.26 | 298,672 |
2017-07-07 | $21.23 | $21.23 | $21.21 | $21.23 | $20.23 | 87,313 |
2017-07-06 | $21.22 | $21.23 | $21.20 | $21.22 | $20.22 | 157,066 |
2017-07-05 | $21.21 | $21.22 | $21.20 | $21.20 | $20.20 | 131,729 |
2017-07-03 | $21.22 | $21.25 | $21.21 | $21.22 | $20.22 | 69,860 |
2017-06-30 | $21.25 | $21.26 | $21.24 | $21.26 | $20.23 | 108,269 |
2017-06-29 | $21.26 | $21.26 | $21.23 | $21.24 | $20.21 | 125,126 |
2017-06-28 | $21.24 | $21.26 | $21.24 | $21.26 | $20.23 | 152,597 |
2017-06-27 | $21.24 | $21.25 | $21.23 | $21.25 | $20.22 | 165,553 |
2017-06-26 | $21.26 | $21.26 | $21.23 | $21.25 | $20.22 | 322,850 |
2017-06-23 | $21.25 | $21.26 | $21.24 | $21.25 | $20.22 | 89,943 |
2017-06-22 | $21.25 | $21.25 | $21.22 | $21.25 | $20.22 | 305,055 |
2017-06-21 | $21.22 | $21.24 | $21.22 | $21.24 | $20.21 | 96,541 |
2017-06-20 | $21.25 | $21.25 | $21.22 | $21.24 | $20.21 | 107,136 |
2017-06-19 | $21.26 | $21.26 | $21.22 | $21.24 | $20.21 | 105,130 |
2017-06-16 | $21.22 | $21.25 | $21.21 | $21.24 | $20.21 | 78,881 |
2017-06-15 | $21.23 | $21.23 | $21.21 | $21.22 | $20.20 | 94,158 |
2017-06-14 | $21.23 | $21.26 | $21.23 | $21.24 | $20.21 | 137,689 |
2017-06-13 | $21.22 | $21.23 | $21.20 | $21.23 | $20.21 | 93,446 |
2017-06-12 | $21.22 | $21.23 | $21.21 | $21.23 | $20.21 | 192,619 |
2017-06-09 | $21.23 | $21.23 | $21.21 | $21.23 | $20.21 | 76,269 |
2017-06-08 | $21.23 | $21.24 | $21.22 | $21.23 | $20.21 | 104,302 |
2017-06-07 | $21.25 | $21.25 | $21.22 | $21.24 | $20.21 | 1,792 |
2017-06-06 | $21.24 | $21.25 | $21.23 | $21.24 | $20.21 | 1,559 |
2017-06-05 | $21.25 | $21.25 | $21.22 | $21.24 | $20.21 | 1,605 |
2017-06-02 | $21.24 | $21.25 | $21.23 | $21.24 | $20.21 | 169,058 |
2017-06-01 | $21.23 | $21.23 | $21.21 | $21.23 | $20.21 | 98,452 |
2017-05-31 | $21.25 | $21.27 | $21.25 | $21.27 | $20.21 | 100,602 |
2017-05-30 | $21.25 | $21.27 | $21.23 | $21.27 | $20.21 | 143,771 |
2017-05-26 | $21.25 | $21.25 | $21.22 | $21.24 | $20.18 | 76,189 |
2017-05-25 | $21.24 | $21.27 | $21.23 | $21.24 | $20.18 | 108,147 |
2017-05-24 | $21.24 | $21.25 | $21.23 | $21.25 | $20.19 | 248,930 |
2017-05-23 | $21.24 | $21.26 | $21.24 | $21.25 | $20.19 | 117,825 |
2017-05-22 | $21.25 | $21.26 | $21.23 | $21.26 | $20.20 | 155,837 |
2017-05-19 | $21.24 | $21.26 | $21.23 | $21.26 | $20.20 | 174,878 |
2017-05-18 | $21.25 | $21.26 | $21.23 | $21.26 | $20.20 | 155,045 |
2017-05-17 | $21.26 | $21.27 | $21.23 | $21.26 | $20.20 | 158,178 |
2017-05-16 | $21.25 | $21.26 | $21.22 | $21.24 | $20.18 | 191,405 |
2017-05-15 | $21.25 | $21.25 | $21.21 | $21.24 | $20.18 | 177,138 |
2017-05-12 | $21.20 | $21.23 | $21.20 | $21.23 | $20.17 | 131,882 |
2017-05-11 | $21.19 | $21.21 | $21.18 | $21.20 | $20.15 | 211,715 |
2017-05-10 | $21.19 | $21.20 | $21.17 | $21.19 | $20.14 | 142,043 |
2017-05-09 | $21.18 | $21.20 | $21.16 | $21.19 | $20.14 | 205,871 |
2017-05-08 | $21.19 | $21.20 | $21.18 | $21.19 | $20.14 | 194,059 |
2017-05-05 | $21.20 | $21.20 | $21.18 | $21.19 | $20.14 | 187,689 |
2017-05-04 | $21.18 | $21.19 | $21.18 | $21.19 | $20.14 | 83,747 |
2017-05-03 | $21.19 | $21.20 | $21.19 | $21.19 | $20.14 | 158,887 |
2017-05-02 | $21.19 | $21.20 | $21.18 | $21.20 | $20.15 | 109,860 |
2017-05-01 | $21.18 | $21.20 | $21.18 | $21.19 | $20.14 | 121,057 |
2017-04-28 | $21.22 | $21.22 | $21.20 | $21.22 | $20.14 | 157,074 |
2017-04-27 | $21.21 | $21.22 | $21.19 | $21.22 | $20.14 | 384,241 |
2017-04-26 | $21.21 | $21.21 | $21.20 | $21.21 | $20.13 | 123,969 |
2017-04-25 | $21.24 | $21.24 | $21.20 | $21.20 | $20.12 | 276,926 |
2017-04-24 | $21.24 | $21.25 | $21.23 | $21.25 | $20.17 | 135,883 |
2017-04-21 | $21.26 | $21.27 | $21.23 | $21.25 | $20.17 | 116,789 |
2017-04-20 | $21.26 | $21.26 | $21.23 | $21.25 | $20.17 | 139,790 |
2017-04-19 | $21.25 | $21.28 | $21.25 | $21.26 | $20.18 | 109,263 |
2017-04-18 | $21.26 | $21.26 | $21.24 | $21.26 | $20.17 | 113,834 |
2017-04-17 | $21.25 | $21.26 | $21.23 | $21.26 | $20.17 | 113,449 |
2017-04-13 | $21.24 | $21.25 | $21.22 | $21.25 | $20.16 | 170,947 |
2017-04-12 | $21.23 | $21.23 | $21.16 | $21.23 | $20.15 | 349,010 |
2017-04-11 | $21.22 | $21.23 | $21.20 | $21.22 | $20.14 | 252,736 |
2017-04-10 | $21.21 | $21.21 | $21.20 | $21.21 | $20.13 | 139,845 |
2017-04-07 | $21.21 | $21.22 | $21.20 | $21.21 | $20.13 | 239,540 |
2017-04-06 | $21.20 | $21.21 | $21.19 | $21.21 | $20.13 | 126,828 |
2017-04-05 | $21.19 | $21.21 | $21.19 | $21.20 | $20.12 | 61,547 |
2017-04-04 | $21.19 | $21.21 | $21.18 | $21.21 | $20.13 | 119,228 |
2017-04-03 | $21.20 | $21.21 | $21.18 | $21.19 | $20.11 | 306,472 |
2017-03-31 | $21.20 | $21.23 | $21.20 | $21.23 | $20.12 | 164,527 |
2017-03-30 | $21.20 | $21.22 | $21.20 | $21.21 | $20.10 | 150,681 |
2017-03-29 | $21.21 | $21.22 | $21.20 | $21.21 | $20.10 | 161,276 |
2017-03-28 | $21.22 | $21.23 | $21.20 | $21.21 | $20.10 | 185,975 |
2017-03-27 | $21.23 | $21.24 | $21.20 | $21.22 | $20.11 | 410,782 |
2017-03-24 | $21.22 | $21.22 | $21.20 | $21.22 | $20.11 | 354,560 |
2017-03-23 | $21.21 | $21.23 | $21.20 | $21.22 | $20.11 | 324,192 |
2017-03-22 | $21.22 | $21.24 | $21.20 | $21.22 | $20.11 | 266,886 |
2017-03-21 | $21.19 | $21.22 | $21.19 | $21.22 | $20.11 | 234,879 |
2017-03-20 | $21.19 | $21.22 | $21.17 | $21.22 | $20.11 | 349,411 |
2017-03-17 | $21.18 | $21.19 | $21.16 | $21.18 | $20.07 | 251,437 |
2017-03-16 | $21.19 | $21.20 | $21.17 | $21.18 | $20.07 | 825,026 |
2017-03-15 | $21.16 | $21.20 | $21.14 | $21.20 | $20.09 | 373,624 |
2017-03-14 | $21.16 | $21.16 | $21.14 | $21.16 | $20.05 | 129,253 |
2017-03-13 | $21.16 | $21.20 | $21.14 | $21.16 | $20.05 | 328,629 |
2017-03-10 | $21.17 | $21.17 | $21.15 | $21.16 | $20.05 | 138,950 |
2017-03-09 | $21.16 | $21.19 | $21.14 | $21.15 | $20.04 | 183,987 |
2017-03-08 | $21.17 | $21.18 | $21.16 | $21.17 | $20.06 | 186,504 |
2017-03-07 | $21.18 | $21.20 | $21.18 | $21.19 | $20.08 | 184,228 |
2017-03-06 | $21.20 | $21.20 | $21.19 | $21.20 | $20.09 | 130,392 |
2017-03-03 | $21.19 | $21.20 | $21.17 | $21.19 | $20.08 | 141,754 |
2017-03-02 | $21.17 | $21.20 | $21.16 | $21.18 | $20.07 | 143,160 |
2017-03-01 | $21.20 | $21.20 | $21.18 | $21.20 | $20.09 | 124,297 |
2017-02-28 | $21.24 | $21.26 | $21.22 | $21.24 | $20.10 | 242,667 |
2017-02-27 | $21.28 | $21.28 | $21.24 | $21.24 | $20.10 | 231,358 |
2017-02-24 | $21.22 | $21.27 | $21.22 | $21.25 | $20.11 | 243,388 |
2017-02-23 | $21.23 | $21.25 | $21.21 | $21.24 | $20.10 | 135,121 |
2017-02-22 | $21.22 | $21.24 | $21.19 | $21.20 | $20.07 | 175,585 |
2017-02-21 | $21.21 | $21.24 | $21.20 | $21.22 | $20.08 | 192,973 |
2017-02-17 | $21.22 | $21.24 | $21.20 | $21.22 | $20.08 | 234,003 |
2017-02-16 | $21.19 | $21.22 | $21.18 | $21.20 | $20.07 | 400,839 |
2017-02-15 | $21.20 | $21.22 | $21.17 | $21.18 | $20.05 | 491,367 |
2017-02-14 | $21.22 | $21.23 | $21.17 | $21.20 | $20.07 | 203,535 |
2017-02-13 | $21.21 | $21.22 | $21.19 | $21.21 | $20.07 | 156,935 |
2017-02-10 | $21.21 | $21.22 | $21.19 | $21.21 | $20.07 | 234,223 |
2017-02-09 | $21.22 | $21.22 | $21.19 | $21.20 | $20.07 | 240,606 |
2017-02-08 | $21.23 | $21.23 | $21.18 | $21.22 | $20.08 | 412,047 |
2017-02-07 | $21.22 | $21.22 | $21.20 | $21.22 | $20.08 | 415,491 |
2017-02-06 | $21.21 | $21.22 | $21.19 | $21.22 | $20.08 | 275,158 |
2017-02-03 | $21.20 | $21.21 | $21.18 | $21.19 | $20.06 | 543,646 |
2017-02-02 | $21.19 | $21.20 | $21.17 | $21.19 | $20.06 | 195,506 |
2017-02-01 | $21.17 | $21.22 | $21.13 | $21.18 | $20.05 | 2,638,977 |
2017-01-31 | $21.21 | $21.22 | $21.18 | $21.22 | $20.05 | 133,408 |
2017-01-30 | $21.20 | $21.21 | $21.18 | $21.20 | $20.03 | 130,347 |
2017-01-27 | $21.20 | $21.21 | $21.17 | $21.20 | $20.03 | 253,269 |
2017-01-26 | $21.18 | $21.20 | $21.17 | $21.20 | $20.03 | 364,296 |
2017-01-25 | $21.19 | $21.21 | $21.16 | $21.19 | $20.02 | 236,965 |
2017-01-24 | $21.21 | $21.21 | $21.19 | $21.20 | $20.03 | 289,321 |
2017-01-23 | $21.18 | $21.22 | $21.17 | $21.22 | $20.05 | 164,708 |
2017-01-20 | $21.16 | $21.22 | $21.15 | $21.22 | $20.05 | 483,456 |
2017-01-19 | $21.18 | $21.18 | $21.15 | $21.18 | $20.01 | 263,849 |
2017-01-18 | $21.20 | $21.20 | $21.16 | $21.18 | $20.01 | 336,690 |
2017-01-17 | $21.20 | $21.21 | $21.16 | $21.21 | $20.04 | 330,998 |
2017-01-13 | $21.19 | $21.21 | $21.16 | $21.18 | $20.01 | 134,895 |
2017-01-12 | $21.17 | $21.19 | $21.11 | $21.19 | $20.02 | 399,883 |
2017-01-11 | $21.17 | $21.19 | $21.12 | $21.19 | $20.02 | 219,079 |
2017-01-10 | $21.18 | $21.18 | $21.15 | $21.17 | $20.00 | 199,886 |
2017-01-09 | $21.17 | $21.18 | $21.16 | $21.18 | $20.01 | 189,719 |
2017-01-06 | $21.17 | $21.18 | $21.15 | $21.16 | $20.00 | 237,356 |
2017-01-05 | $21.16 | $21.19 | $21.15 | $21.18 | $20.01 | 372,916 |
2017-01-04 | $21.14 | $21.20 | $21.13 | $21.16 | $20.00 | 388,197 |
2017-01-03 | $21.14 | $21.22 | $21.13 | $21.17 | $20.00 | 476,760 |
2016-12-30 | $21.11 | $21.15 | $21.11 | $21.14 | $19.98 | 121,585 |
2016-12-29 | $21.10 | $21.14 | $21.10 | $21.13 | $19.97 | 151,200 |
2016-12-28 | $21.17 | $21.17 | $21.06 | $21.11 | $19.95 | 152,300 |
2016-12-27 | $21.15 | $21.15 | $21.11 | $21.13 | $19.93 | 103,234 |
2016-12-23 | $21.11 | $21.14 | $21.09 | $21.13 | $19.93 | 358,781 |
2016-12-22 | $21.10 | $21.13 | $21.09 | $21.13 | $19.93 | 196,525 |
2016-12-21 | $21.10 | $21.13 | $21.10 | $21.13 | $19.93 | 151,789 |
2016-12-20 | $21.09 | $21.12 | $21.09 | $21.11 | $19.91 | 98,117 |
2016-12-19 | $21.10 | $21.12 | $21.09 | $21.10 | $19.91 | 109,148 |
2016-12-16 | $21.10 | $21.11 | $21.08 | $21.09 | $19.90 | 265,753 |
2016-12-15 | $21.09 | $21.10 | $21.07 | $21.10 | $19.91 | 131,289 |
2016-12-14 | $21.15 | $21.17 | $21.07 | $21.10 | $19.91 | 115,596 |
2016-12-13 | $21.18 | $21.18 | $21.16 | $21.16 | $19.96 | 141,737 |
2016-12-12 | $21.15 | $21.18 | $21.09 | $21.16 | $19.96 | 349,000 |
2016-12-09 | $21.15 | $21.18 | $21.12 | $21.16 | $19.96 | 223,425 |
2016-12-08 | $21.16 | $21.18 | $21.02 | $21.15 | $19.95 | 227,107 |
2016-12-07 | $21.16 | $21.18 | $21.13 | $21.18 | $19.98 | 158,841 |
2016-12-06 | $21.16 | $21.17 | $21.10 | $21.16 | $19.96 | 240,609 |
2016-12-05 | $21.09 | $21.15 | $21.09 | $21.14 | $19.94 | 144,142 |
2016-12-02 | $21.06 | $21.15 | $21.06 | $21.14 | $19.94 | 290,662 |
2016-12-01 | $21.13 | $21.15 | $21.00 | $21.07 | $19.88 | 208,976 |
2016-11-30 | $21.19 | $21.21 | $21.15 | $21.18 | $19.95 | 81,341 |
2016-11-29 | $21.16 | $21.19 | $21.16 | $21.17 | $19.94 | 141,865 |
2016-11-28 | $21.20 | $21.20 | $21.14 | $21.17 | $19.94 | 397,341 |
2016-11-25 | $21.12 | $21.18 | $21.12 | $21.16 | $19.93 | 23,979 |
2016-11-23 | $21.16 | $21.18 | $21.12 | $21.15 | $19.92 | 200,689 |
2016-11-22 | $21.15 | $21.18 | $21.14 | $21.18 | $19.95 | 153,217 |
2016-11-21 | $21.14 | $21.18 | $21.14 | $21.16 | $19.93 | 153,775 |
2016-11-18 | $21.17 | $21.20 | $21.14 | $21.14 | $19.91 | 251,335 |
2016-11-17 | $21.19 | $21.24 | $21.15 | $21.18 | $19.95 | 344,195 |
2016-11-16 | $21.23 | $21.23 | $21.18 | $21.21 | $19.98 | 186,039 |
2016-11-15 | $21.15 | $21.24 | $21.15 | $21.22 | $19.99 | 86,931 |
2016-11-14 | $21.23 | $21.29 | $21.17 | $21.22 | $19.99 | 188,281 |
2016-11-11 | $21.23 | $21.30 | $21.23 | $21.27 | $20.04 | 67,227 |
2016-11-10 | $21.25 | $21.27 | $21.23 | $21.26 | $20.03 | 144,578 |
2016-11-09 | $21.25 | $21.31 | $21.23 | $21.26 | $20.03 | 155,457 |
2016-11-08 | $21.29 | $21.33 | $21.29 | $21.30 | $20.06 | 249,051 |
2016-11-07 | $21.31 | $21.34 | $21.27 | $21.32 | $20.08 | 56,078 |
2016-11-04 | $21.30 | $21.32 | $21.28 | $21.31 | $20.07 | 77,040 |
2016-11-03 | $21.31 | $21.35 | $21.31 | $21.33 | $20.09 | 97,299 |
2016-11-02 | $21.33 | $21.35 | $21.31 | $21.33 | $20.09 | 86,204 |
2016-11-01 | $21.32 | $21.33 | $21.30 | $21.32 | $20.08 | 107,512 |
2016-10-31 | $21.32 | $21.36 | $21.31 | $21.35 | $20.08 | 79,310 |
2016-10-28 | $21.33 | $21.35 | $21.31 | $21.33 | $20.06 | 122,338 |
2016-10-27 | $21.34 | $21.35 | $21.30 | $21.34 | $20.07 | 252,120 |
2016-10-26 | $21.34 | $21.35 | $21.32 | $21.34 | $20.08 | 69,886 |
2016-10-25 | $21.33 | $21.36 | $21.33 | $21.36 | $20.09 | 67,858 |
2016-10-24 | $21.34 | $21.36 | $21.33 | $21.35 | $20.08 | 47,127 |
2016-10-21 | $21.35 | $21.37 | $21.31 | $21.35 | $20.08 | 111,350 |
2016-10-20 | $21.36 | $21.37 | $21.35 | $21.35 | $20.08 | 78,327 |
2016-10-19 | $21.35 | $21.37 | $21.35 | $21.37 | $20.10 | 76,694 |
2016-10-18 | $21.34 | $21.37 | $21.32 | $21.36 | $20.09 | 85,603 |
2016-10-17 | $21.33 | $21.35 | $21.33 | $21.35 | $20.08 | 60,351 |
2016-10-14 | $21.33 | $21.35 | $21.32 | $21.33 | $20.06 | 89,120 |
2016-10-13 | $21.29 | $21.34 | $21.28 | $21.32 | $20.05 | 229,723 |
2016-10-12 | $21.31 | $21.32 | $21.28 | $21.31 | $20.05 | 161,326 |
2016-10-11 | $21.30 | $21.31 | $21.29 | $21.29 | $20.03 | 94,895 |
2016-10-10 | $21.30 | $21.33 | $21.30 | $21.33 | $20.06 | 100,437 |
2016-10-07 | $21.31 | $21.33 | $21.30 | $21.33 | $20.06 | 107,729 |
2016-10-06 | $21.29 | $21.32 | $21.26 | $21.30 | $20.04 | 143,877 |
2016-10-05 | $21.32 | $21.33 | $21.27 | $21.33 | $20.06 | 133,429 |
2016-10-04 | $21.35 | $21.35 | $21.27 | $21.34 | $20.07 | 81,373 |
2016-10-03 | $21.35 | $21.38 | $21.32 | $21.33 | $20.06 | 193,623 |
2016-09-30 | $21.42 | $21.42 | $21.38 | $21.40 | $20.10 | 72,540 |
2016-09-29 | $21.40 | $21.42 | $21.38 | $21.41 | $20.10 | 128,894 |
2016-09-28 | $21.42 | $21.42 | $21.39 | $21.42 | $20.12 | 376,249 |
2016-09-27 | $21.41 | $21.42 | $21.37 | $21.41 | $20.11 | 111,629 |
2016-09-26 | $21.40 | $21.42 | $21.38 | $21.41 | $20.11 | 62,961 |
2016-09-23 | $21.38 | $21.40 | $21.36 | $21.39 | $20.09 | 104,827 |
2016-09-22 | $21.38 | $21.40 | $21.35 | $21.37 | $20.07 | 57,760 |
2016-09-21 | $21.38 | $21.42 | $21.33 | $21.38 | $20.08 | 169,962 |
2016-09-20 | $21.39 | $21.41 | $21.36 | $21.37 | $20.07 | 67,315 |
2016-09-19 | $21.37 | $21.41 | $21.34 | $21.38 | $20.08 | 112,986 |
2016-09-16 | $21.40 | $21.40 | $21.36 | $21.38 | $20.08 | 58,034 |
2016-09-15 | $21.40 | $21.42 | $21.34 | $21.40 | $20.10 | 78,875 |
2016-09-14 | $21.36 | $21.39 | $21.33 | $21.38 | $20.08 | 207,270 |
2016-09-13 | $21.38 | $21.38 | $21.33 | $21.34 | $20.04 | 62,484 |
2016-09-12 | $21.37 | $21.38 | $21.33 | $21.36 | $20.06 | 52,159 |
2016-09-09 | $21.38 | $21.39 | $21.32 | $21.37 | $20.07 | 177,466 |
2016-09-08 | $21.40 | $21.43 | $21.38 | $21.39 | $20.09 | 100,277 |
2016-09-07 | $21.45 | $21.48 | $21.41 | $21.43 | $20.13 | 105,504 |
2016-09-06 | $21.38 | $21.44 | $21.38 | $21.44 | $20.14 | 98,498 |
2016-09-02 | $21.40 | $21.40 | $21.37 | $21.39 | $20.09 | 81,582 |
2016-09-01 | $21.38 | $21.41 | $21.36 | $21.40 | $20.09 | 74,182 |
2016-08-31 | $21.43 | $21.44 | $21.40 | $21.42 | $20.08 | 124,531 |
2016-08-30 | $21.40 | $21.43 | $21.40 | $21.43 | $20.09 | 144,781 |
2016-08-29 | $21.42 | $21.42 | $21.39 | $21.39 | $20.06 | 70,018 |
2016-08-26 | $21.43 | $21.44 | $21.40 | $21.41 | $20.07 | 70,406 |
2016-08-25 | $21.42 | $21.46 | $21.42 | $21.42 | $20.09 | 124,643 |
2016-08-24 | $21.44 | $21.45 | $21.42 | $21.44 | $20.10 | 82,036 |
2016-08-23 | $21.44 | $21.46 | $21.41 | $21.43 | $20.09 | 137,171 |
2016-08-22 | $21.42 | $21.45 | $21.40 | $21.43 | $20.09 | 68,556 |
2016-08-19 | $21.43 | $21.44 | $21.40 | $21.43 | $20.09 | 40,879 |
2016-08-18 | $21.44 | $21.46 | $21.42 | $21.46 | $20.12 | 116,626 |
2016-08-17 | $21.43 | $21.45 | $21.41 | $21.43 | $20.09 | 88,418 |
2016-08-16 | $21.42 | $21.44 | $21.40 | $21.42 | $20.08 | 96,676 |
2016-08-15 | $21.42 | $21.43 | $21.41 | $21.43 | $20.09 | 62,798 |
2016-08-12 | $21.45 | $21.46 | $21.40 | $21.41 | $20.08 | 71,520 |
2016-08-11 | $21.42 | $21.44 | $21.40 | $21.41 | $20.08 | 92,982 |
2016-08-10 | $21.43 | $21.45 | $21.41 | $21.44 | $20.10 | 85,579 |
2016-08-09 | $21.40 | $21.43 | $21.39 | $21.42 | $20.08 | 98,745 |
2016-08-08 | $21.39 | $21.41 | $21.37 | $21.40 | $20.07 | 135,486 |
2016-08-05 | $21.43 | $21.43 | $21.39 | $21.39 | $20.06 | 100,423 |
2016-08-04 | $21.45 | $21.46 | $21.35 | $21.45 | $20.11 | 116,476 |
2016-08-03 | $21.43 | $21.44 | $21.40 | $21.43 | $20.09 | 101,733 |
2016-08-02 | $21.41 | $21.46 | $21.40 | $21.42 | $20.08 | 61,299 |
2016-08-01 | $21.38 | $21.49 | $21.38 | $21.43 | $20.09 | 115,217 |
2016-07-29 | $21.46 | $21.49 | $21.42 | $21.47 | $20.10 | 94,804 |
2016-07-28 | $21.43 | $21.48 | $21.42 | $21.43 | $20.07 | 148,189 |
2016-07-27 | $21.42 | $21.44 | $21.39 | $21.41 | $20.05 | 144,053 |
2016-07-26 | $21.40 | $21.41 | $21.38 | $21.41 | $20.05 | 93,279 |
2016-07-25 | $21.42 | $21.43 | $21.40 | $21.41 | $20.04 | 112,649 |
2016-07-22 | $21.40 | $21.43 | $21.39 | $21.42 | $20.05 | 106,917 |
2016-07-21 | $21.40 | $21.42 | $21.37 | $21.42 | $20.05 | 122,665 |
2016-07-20 | $21.38 | $21.40 | $21.37 | $21.38 | $20.02 | 77,430 |
2016-07-19 | $21.38 | $21.41 | $21.36 | $21.40 | $20.04 | 77,239 |
2016-07-18 | $21.36 | $21.40 | $21.36 | $21.38 | $20.02 | 89,380 |
2016-07-15 | $21.38 | $21.40 | $21.36 | $21.37 | $20.01 | 134,262 |
2016-07-14 | $21.40 | $21.41 | $21.36 | $21.40 | $20.04 | 100,087 |
2016-07-13 | $21.39 | $21.42 | $21.37 | $21.40 | $20.04 | 91,201 |
2016-07-12 | $21.42 | $21.43 | $21.37 | $21.40 | $20.04 | 134,708 |
2016-07-11 | $21.42 | $21.47 | $21.39 | $21.39 | $20.03 | 112,461 |
2016-07-08 | $21.43 | $21.47 | $21.40 | $21.44 | $20.07 | 72,681 |
2016-07-07 | $21.44 | $21.44 | $21.40 | $21.43 | $20.06 | 102,174 |
2016-07-06 | $21.43 | $21.44 | $21.39 | $21.44 | $20.07 | 117,077 |
2016-07-05 | $21.37 | $21.44 | $21.37 | $21.42 | $20.05 | 124,632 |
2016-07-01 | $21.39 | $21.43 | $21.39 | $21.41 | $20.05 | 62,021 |
2016-06-30 | $21.41 | $21.44 | $21.38 | $21.43 | $20.03 | 98,042 |
2016-06-29 | $21.38 | $21.49 | $21.38 | $21.41 | $20.01 | 90,235 |
2016-06-28 | $21.37 | $21.43 | $21.37 | $21.40 | $20.00 | 197,110 |
2016-06-27 | $21.39 | $21.42 | $21.37 | $21.39 | $19.99 | 127,767 |
2016-06-24 | $21.36 | $21.39 | $21.35 | $21.38 | $19.99 | 116,492 |
2016-06-23 | $21.32 | $21.38 | $21.31 | $21.32 | $19.93 | 69,022 |
2016-06-22 | $21.31 | $21.36 | $21.31 | $21.35 | $19.96 | 150,708 |
2016-06-21 | $21.33 | $21.36 | $21.31 | $21.33 | $19.94 | 155,844 |
2016-06-20 | $21.33 | $21.36 | $21.31 | $21.34 | $19.94 | 81,098 |
2016-06-17 | $21.36 | $21.36 | $21.33 | $21.35 | $19.96 | 74,056 |
2016-06-16 | $21.37 | $21.37 | $21.33 | $21.35 | $19.96 | 44,184 |
2016-06-15 | $21.32 | $21.43 | $21.32 | $21.36 | $19.97 | 78,928 |
2016-06-14 | $21.35 | $21.35 | $21.30 | $21.33 | $19.94 | 80,874 |
2016-06-13 | $21.32 | $21.35 | $21.31 | $21.34 | $19.95 | 88,145 |
2016-06-10 | $21.32 | $21.33 | $21.29 | $21.33 | $19.93 | 108,130 |
2016-06-09 | $21.29 | $21.33 | $21.28 | $21.31 | $19.92 | 82,449 |
2016-06-08 | $21.30 | $21.32 | $21.27 | $21.30 | $19.91 | 158,358 |
2016-06-07 | $21.31 | $21.31 | $21.27 | $21.29 | $19.90 | 90,146 |
2016-06-06 | $21.24 | $21.30 | $21.21 | $21.28 | $19.89 | 110,307 |
2016-06-03 | $21.32 | $21.32 | $21.25 | $21.29 | $19.90 | 111,098 |
2016-06-02 | $21.31 | $21.31 | $21.20 | $21.23 | $19.85 | 196,797 |
2016-06-01 | $21.20 | $21.26 | $21.20 | $21.22 | $19.84 | 371,082 |
2016-05-31 | $21.16 | $21.28 | $21.16 | $21.26 | $19.84 | 154,843 |
2016-05-27 | $21.26 | $21.30 | $21.22 | $21.23 | $19.81 | 87,007 |
2016-05-26 | $21.23 | $21.26 | $21.21 | $21.25 | $19.83 | 171,593 |
2016-05-25 | $21.21 | $21.24 | $21.18 | $21.24 | $19.82 | 80,947 |
2016-05-24 | $21.25 | $21.26 | $21.17 | $21.21 | $19.79 | 125,171 |
2016-05-23 | $21.20 | $21.26 | $21.19 | $21.23 | $19.81 | 82,526 |
2016-05-20 | $21.23 | $21.23 | $21.17 | $21.23 | $19.81 | 100,664 |
2016-05-19 | $21.22 | $21.25 | $21.17 | $21.17 | $19.76 | 193,065 |
2016-05-18 | $21.26 | $21.27 | $21.20 | $21.21 | $19.79 | 134,419 |
2016-05-17 | $21.27 | $21.27 | $21.24 | $21.25 | $19.83 | 88,290 |
2016-05-16 | $21.30 | $21.33 | $21.26 | $21.28 | $19.86 | 93,254 |
2016-05-13 | $21.30 | $21.31 | $21.28 | $21.30 | $19.88 | 129,088 |
2016-05-12 | $21.32 | $21.33 | $21.29 | $21.30 | $19.88 | 132,091 |
2016-05-11 | $21.34 | $21.35 | $21.32 | $21.32 | $19.90 | 184,881 |
2016-05-10 | $21.31 | $21.34 | $21.31 | $21.34 | $19.92 | 187,199 |
2016-05-09 | $21.32 | $21.38 | $21.28 | $21.35 | $19.92 | 81,328 |
2016-05-06 | $21.32 | $21.36 | $21.28 | $21.33 | $19.90 | 114,304 |
2016-05-05 | $21.31 | $21.34 | $21.28 | $21.30 | $19.88 | 92,745 |
2016-05-04 | $21.31 | $21.32 | $21.29 | $21.30 | $19.88 | 71,267 |
2016-05-03 | $21.31 | $21.40 | $21.28 | $21.29 | $19.87 | 71,372 |
2016-05-02 | $21.26 | $21.31 | $21.25 | $21.28 | $19.85 | 109,103 |
2016-04-29 | $21.39 | $21.39 | $21.25 | $21.29 | $19.84 | 893,968 |
2016-04-28 | $21.24 | $21.33 | $21.22 | $21.32 | $19.87 | 385,069 |
2016-04-27 | $21.25 | $21.25 | $21.20 | $21.25 | $19.80 | 147,481 |
2016-04-26 | $21.23 | $21.25 | $21.23 | $21.24 | $19.79 | 134,072 |
2016-04-25 | $21.23 | $21.25 | $21.22 | $21.23 | $19.78 | 124,625 |
2016-04-22 | $21.24 | $21.25 | $21.21 | $21.25 | $19.80 | 339,746 |
2016-04-21 | $21.25 | $21.26 | $21.17 | $21.24 | $19.79 | 130,606 |
2016-04-20 | $21.28 | $21.30 | $21.27 | $21.29 | $19.84 | 146,561 |
2016-04-19 | $21.27 | $21.30 | $21.21 | $21.30 | $19.85 | 105,934 |
2016-04-18 | $21.26 | $21.29 | $21.20 | $21.28 | $19.83 | 103,897 |
2016-04-15 | $21.23 | $21.28 | $21.21 | $21.28 | $19.83 | 189,129 |
2016-04-14 | $21.23 | $21.24 | $21.19 | $21.23 | $19.78 | 80,225 |
2016-04-13 | $21.22 | $21.24 | $21.15 | $21.18 | $19.74 | 332,964 |
2016-04-12 | $21.25 | $21.25 | $21.21 | $21.22 | $19.77 | 140,951 |
2016-04-11 | $21.27 | $21.27 | $21.23 | $21.24 | $19.79 | 101,295 |
2016-04-08 | $21.23 | $21.27 | $21.20 | $21.24 | $19.79 | 77,460 |
2016-04-07 | $21.24 | $21.26 | $21.18 | $21.25 | $19.80 | 166,987 |
2016-04-06 | $21.19 | $21.24 | $21.16 | $21.19 | $19.74 | 163,008 |
2016-04-05 | $21.31 | $21.31 | $21.18 | $21.21 | $19.76 | 172,529 |
2016-04-04 | $21.19 | $21.22 | $21.14 | $21.21 | $19.76 | 136,437 |
2016-04-01 | $21.15 | $21.19 | $21.11 | $21.17 | $19.73 | 122,327 |
2016-03-31 | $21.18 | $21.24 | $21.15 | $21.22 | $19.74 | 114,552 |
2016-03-30 | $21.28 | $21.28 | $21.10 | $21.17 | $19.69 | 505,079 |
2016-03-29 | $21.14 | $21.18 | $21.07 | $21.18 | $19.70 | 133,569 |
2016-03-28 | $21.07 | $21.15 | $21.07 | $21.14 | $19.66 | 187,225 |
2016-03-24 | $21.08 | $21.12 | $21.05 | $21.10 | $19.63 | 158,518 |
2016-03-23 | $21.03 | $21.11 | $21.03 | $21.09 | $19.62 | 130,304 |
2016-03-22 | $21.12 | $21.14 | $21.03 | $21.05 | $19.58 | 119,582 |
2016-03-21 | $21.11 | $21.69 | $21.05 | $21.10 | $19.63 | 353,339 |
2016-03-18 | $21.04 | $21.08 | $21.00 | $21.04 | $19.57 | 475,140 |
2016-03-17 | $21.02 | $21.06 | $21.00 | $21.04 | $19.57 | 287,175 |
2016-03-16 | $20.91 | $21.02 | $20.87 | $21.01 | $19.54 | 545,382 |
2016-03-15 | $20.90 | $20.95 | $20.90 | $20.93 | $19.47 | 279,525 |
2016-03-14 | $20.94 | $20.94 | $20.90 | $20.92 | $19.46 | 81,191 |
2016-03-11 | $20.93 | $20.93 | $20.89 | $20.91 | $19.45 | 103,122 |
2016-03-10 | $20.90 | $20.97 | $20.89 | $20.93 | $19.47 | 174,514 |
2016-03-09 | $20.87 | $20.93 | $20.87 | $20.92 | $19.46 | 130,129 |
2016-03-08 | $20.95 | $20.95 | $20.90 | $20.90 | $19.44 | 112,282 |
2016-03-07 | $20.90 | $20.90 | $20.80 | $20.86 | $19.40 | 142,729 |
2016-03-04 | $20.89 | $20.89 | $20.87 | $20.88 | $19.42 | 119,653 |
2016-03-03 | $20.88 | $20.89 | $20.87 | $20.89 | $19.43 | 126,278 |
2016-03-02 | $20.84 | $20.86 | $20.81 | $20.85 | $19.40 | 153,482 |
2016-03-01 | $20.88 | $20.90 | $20.84 | $20.86 | $19.40 | 123,604 |
2016-02-29 | $20.91 | $20.91 | $20.86 | $20.91 | $19.42 | 99,024 |
2016-02-26 | $20.92 | $20.92 | $20.86 | $20.88 | $19.39 | 78,655 |
2016-02-25 | $20.91 | $20.93 | $20.89 | $20.91 | $19.42 | 78,592 |
2016-02-24 | $20.90 | $20.92 | $20.87 | $20.88 | $19.39 | 87,732 |
2016-02-23 | $20.94 | $20.94 | $20.84 | $20.87 | $19.38 | 187,492 |
2016-02-22 | $20.85 | $20.87 | $20.82 | $20.87 | $19.38 | 164,816 |
2016-02-19 | $20.89 | $20.89 | $20.81 | $20.86 | $19.37 | 147,606 |
2016-02-18 | $20.81 | $20.88 | $20.78 | $20.88 | $19.39 | 129,159 |
2016-02-17 | $20.77 | $20.86 | $20.76 | $20.84 | $19.35 | 163,227 |
2016-02-16 | $20.81 | $20.83 | $20.78 | $20.81 | $19.33 | 109,122 |
2016-02-12 | $20.88 | $20.88 | $20.82 | $20.83 | $19.34 | 99,728 |
2016-02-11 | $20.89 | $20.95 | $20.87 | $20.87 | $19.38 | 151,151 |
2016-02-10 | $20.90 | $20.91 | $20.85 | $20.91 | $19.42 | 278,414 |
2016-02-09 | $20.95 | $20.98 | $20.87 | $20.94 | $19.45 | 189,449 |
2016-02-08 | $20.93 | $20.93 | $20.87 | $20.91 | $19.42 | 114,844 |
2016-02-05 | $20.86 | $20.91 | $20.85 | $20.89 | $19.40 | 148,425 |
2016-02-04 | $20.92 | $20.92 | $20.86 | $20.91 | $19.42 | 83,536 |
2016-02-03 | $20.90 | $20.94 | $20.84 | $20.90 | $19.41 | 153,767 |
2016-02-02 | $20.93 | $20.93 | $20.84 | $20.88 | $19.39 | 428,564 |
2016-02-01 | $20.82 | $21.03 | $20.82 | $20.85 | $19.36 | 123,855 |
2016-01-29 | $20.93 | $20.97 | $20.92 | $20.96 | $19.44 | 92,230 |
2016-01-28 | $20.90 | $20.97 | $20.83 | $20.92 | $19.40 | 126,472 |
2016-01-27 | $20.90 | $20.93 | $20.84 | $20.91 | $19.39 | 73,875 |
2016-01-26 | $20.91 | $20.94 | $20.87 | $20.92 | $19.40 | 106,574 |
2016-01-25 | $20.90 | $20.95 | $20.90 | $20.93 | $19.40 | 157,116 |
2016-01-22 | $20.93 | $21.03 | $20.83 | $20.95 | $19.43 | 184,058 |
2016-01-21 | $21.03 | $21.03 | $20.93 | $20.97 | $19.45 | 364,262 |
2016-01-20 | $21.04 | $21.04 | $20.90 | $20.97 | $19.45 | 232,989 |
2016-01-19 | $20.99 | $21.00 | $20.95 | $20.98 | $19.46 | 265,360 |
2016-01-15 | $21.00 | $21.01 | $20.96 | $20.96 | $19.44 | 350,536 |
2016-01-14 | $20.97 | $21.01 | $20.96 | $21.01 | $19.48 | 116,455 |
2016-01-13 | $21.30 | $21.30 | $20.97 | $21.00 | $19.47 | 170,594 |
2016-01-12 | $20.96 | $21.00 | $20.95 | $20.99 | $19.46 | 117,037 |
2016-01-11 | $20.98 | $20.99 | $20.92 | $20.96 | $19.44 | 167,559 |
2016-01-08 | $20.93 | $20.98 | $20.93 | $20.97 | $19.45 | 106,833 |
2016-01-07 | $20.93 | $20.97 | $20.90 | $20.96 | $19.44 | 126,438 |
2016-01-06 | $20.92 | $20.94 | $20.88 | $20.94 | $19.42 | 117,628 |
2016-01-05 | $20.87 | $20.92 | $20.80 | $20.90 | $19.38 | 121,277 |
2016-01-04 | $20.80 | $20.90 | $20.76 | $20.89 | $19.37 | 296,556 |
2015-12-31 | $20.91 | $20.93 | $20.84 | $20.86 | $19.35 | 47,960 |
2015-12-30 | $20.80 | $20.90 | $20.80 | $20.89 | $19.37 | 148,909 |
2015-12-29 | $20.92 | $20.92 | $20.86 | $20.87 | $19.35 | 158,667 |
2015-12-28 | $20.96 | $20.96 | $20.92 | $20.95 | $19.38 | 317,395 |
2015-12-24 | $20.94 | $20.95 | $20.93 | $20.95 | $19.38 | 235,236 |
2015-12-23 | $20.97 | $20.97 | $20.90 | $20.95 | $19.38 | 203,188 |
2015-12-22 | $20.92 | $20.96 | $20.90 | $20.95 | $19.38 | 159,036 |
2015-12-21 | $20.91 | $20.96 | $20.91 | $20.95 | $19.38 | 85,769 |
2015-12-18 | $20.92 | $20.94 | $20.84 | $20.91 | $19.35 | 72,941 |
2015-12-17 | $20.89 | $20.92 | $20.87 | $20.90 | $19.34 | 148,424 |
2015-12-16 | $20.90 | $20.95 | $20.84 | $20.92 | $19.36 | 120,388 |
2015-12-15 | $20.90 | $20.96 | $20.90 | $20.95 | $19.38 | 76,256 |
2015-12-14 | $21.00 | $21.01 | $20.90 | $20.97 | $19.40 | 603,704 |
2015-12-11 | $21.02 | $21.03 | $20.99 | $20.99 | $19.42 | 134,957 |
2015-12-10 | $21.03 | $21.07 | $20.98 | $21.00 | $19.43 | 51,879 |
2015-12-09 | $20.99 | $21.03 | $20.98 | $21.00 | $19.43 | 93,748 |
2015-12-08 | $21.01 | $21.02 | $20.99 | $21.01 | $19.44 | 88,198 |
2015-12-07 | $21.00 | $21.02 | $20.97 | $21.01 | $19.44 | 87,651 |
2015-12-04 | $20.97 | $21.00 | $20.97 | $20.99 | $19.42 | 58,921 |
2015-12-03 | $21.01 | $21.02 | $20.96 | $21.00 | $19.43 | 71,586 |
2015-12-02 | $21.05 | $21.05 | $21.02 | $21.04 | $19.47 | 166,193 |
2015-12-01 | $21.03 | $21.08 | $20.98 | $21.07 | $19.49 | 90,504 |
2015-11-30 | $21.03 | $21.07 | $21.02 | $21.04 | $19.44 | 62,797 |
2015-11-27 | $21.07 | $21.07 | $21.03 | $21.06 | $19.45 | 36,148 |
2015-11-25 | $21.05 | $21.05 | $21.02 | $21.05 | $19.44 | 79,607 |
2015-11-24 | $21.02 | $21.04 | $21.02 | $21.04 | $19.44 | 88,177 |
2015-11-23 | $21.00 | $21.03 | $21.00 | $21.03 | $19.43 | 86,935 |
2015-11-20 | $21.01 | $21.04 | $21.01 | $21.04 | $19.44 | 81,735 |
2015-11-19 | $21.00 | $21.04 | $21.00 | $21.03 | $19.43 | 154,824 |
2015-11-18 | $21.03 | $21.04 | $20.92 | $21.04 | $19.44 | 95,232 |
2015-11-17 | $21.02 | $21.05 | $20.98 | $21.05 | $19.44 | 97,012 |
2015-11-16 | $21.02 | $21.04 | $21.01 | $21.04 | $19.44 | 86,858 |
2015-11-13 | $21.05 | $21.05 | $20.96 | $21.02 | $19.42 | 81,320 |
2015-11-12 | $21.00 | $21.00 | $20.93 | $20.98 | $19.38 | 53,408 |
2015-11-11 | $20.99 | $21.00 | $20.96 | $21.00 | $19.40 | 190,103 |
2015-11-10 | $20.92 | $20.99 | $20.92 | $20.93 | $19.33 | 93,995 |
2015-11-09 | $21.00 | $21.00 | $20.93 | $20.97 | $19.37 | 88,206 |
2015-11-06 | $20.98 | $20.98 | $20.91 | $20.96 | $19.36 | 83,563 |
2015-11-05 | $21.03 | $21.04 | $20.98 | $21.00 | $19.40 | 170,785 |
2015-11-04 | $21.06 | $21.06 | $21.00 | $21.01 | $19.41 | 96,801 |
2015-11-03 | $21.08 | $21.08 | $21.00 | $21.06 | $19.45 | 94,326 |
2015-11-02 | $21.04 | $21.08 | $21.00 | $21.00 | $19.40 | 80,781 |
2015-10-30 | $21.25 | $21.25 | $21.07 | $21.10 | $19.46 | 86,004 |
2015-10-29 | $21.09 | $21.10 | $21.07 | $21.09 | $19.45 | 87,859 |
2015-10-28 | $21.18 | $21.19 | $21.11 | $21.13 | $19.49 | 102,912 |
2015-10-27 | $21.17 | $21.19 | $21.16 | $21.19 | $19.54 | 62,633 |
2015-10-26 | $21.16 | $21.16 | $21.13 | $21.15 | $19.51 | 93,419 |
2015-10-23 | $21.17 | $21.17 | $21.11 | $21.15 | $19.51 | 66,231 |
2015-10-22 | $21.20 | $21.21 | $21.16 | $21.18 | $19.53 | 66,616 |
2015-10-21 | $21.15 | $21.17 | $21.14 | $21.16 | $19.51 | 70,594 |
2015-10-20 | $21.14 | $21.15 | $21.10 | $21.15 | $19.51 | 30,905 |
2015-10-19 | $21.15 | $21.16 | $21.13 | $21.14 | $19.50 | 109,377 |
2015-10-16 | $21.15 | $21.15 | $21.12 | $21.14 | $19.50 | 45,029 |
2015-10-15 | $21.18 | $21.19 | $21.13 | $21.16 | $19.51 | 83,213 |
2015-10-14 | $21.17 | $21.19 | $21.14 | $21.19 | $19.54 | 45,834 |
2015-10-13 | $21.13 | $21.14 | $21.08 | $21.14 | $19.50 | 172,291 |
2015-10-12 | $21.16 | $21.20 | $21.05 | $21.14 | $19.50 | 23,070 |
2015-10-09 | $21.12 | $21.12 | $21.00 | $21.10 | $19.46 | 249,769 |
2015-10-08 | $21.11 | $21.11 | $21.08 | $21.11 | $19.47 | 39,077 |
2015-10-07 | $21.13 | $21.13 | $21.07 | $21.12 | $19.47 | 60,848 |
2015-10-06 | $21.11 | $21.14 | $21.06 | $21.13 | $19.49 | 51,205 |
2015-10-05 | $21.09 | $21.14 | $21.09 | $21.14 | $19.50 | 55,217 |
2015-10-02 | $21.12 | $21.16 | $21.10 | $21.13 | $19.49 | 63,701 |
2015-10-01 | $21.07 | $21.08 | $21.05 | $21.08 | $19.44 | 54,097 |
2015-09-30 | $21.12 | $21.14 | $21.08 | $21.14 | $19.47 | 190,774 |
2015-09-29 | $21.15 | $21.16 | $21.09 | $21.14 | $19.47 | 178,543 |
2015-09-28 | $21.12 | $21.13 | $21.07 | $21.13 | $19.46 | 157,288 |
2015-09-25 | $21.11 | $21.12 | $21.06 | $21.11 | $19.44 | 90,665 |
2015-09-24 | $21.17 | $21.17 | $21.10 | $21.11 | $19.44 | 67,015 |
2015-09-23 | $21.13 | $21.13 | $21.05 | $21.12 | $19.45 | 91,559 |
2015-09-22 | $21.13 | $21.13 | $21.05 | $21.11 | $19.44 | 58,122 |
2015-09-21 | $21.08 | $21.11 | $21.06 | $21.08 | $19.41 | 128,313 |
2015-09-18 | $21.11 | $21.11 | $21.03 | $21.08 | $19.41 | 91,400 |
2015-09-17 | $21.01 | $21.10 | $21.00 | $21.10 | $19.43 | 92,309 |
2015-09-16 | $21.03 | $21.04 | $20.99 | $21.00 | $19.34 | 113,528 |
2015-09-15 | $21.07 | $21.07 | $20.98 | $20.98 | $19.32 | 168,623 |
2015-09-14 | $21.06 | $21.08 | $21.03 | $21.07 | $19.40 | 247,064 |
2015-09-11 | $21.04 | $21.06 | $21.01 | $21.05 | $19.38 | 115,326 |
2015-09-10 | $21.03 | $21.04 | $21.00 | $21.01 | $19.35 | 90,553 |
2015-09-09 | $21.01 | $21.04 | $21.00 | $21.04 | $19.37 | 80,894 |
2015-09-08 | $21.05 | $21.06 | $21.01 | $21.05 | $19.38 | 105,247 |
INVESCO BULLETSHARES 2019 CORPORATE BOND ETF (BSCJ) News Headlines
Recent INVESCO BULLETSHARES 2019 CORPORATE BOND ETF (BSCJ) News
Similar Companies to INVESCO BULLETSHARES 2019 CORPORATE BOND ETF (BSCJ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |