Invesco BulletShares 2021 Corporate Bond ETF (BSCL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$21.04 ($0.00) 0.00%
Invesco BulletShares 2021 Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2021 Corporate Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $21.04 |
Previous Close | $21.04 |
High | $21.04 |
Low | $21.04 |
Adjusted Open | $21.04 |
Previous Adjusted Close | $21.04 |
Adjusted High | $21.04 |
Adjusted Low | $21.04 |
About Invesco BulletShares 2021 Corporate Bond ETF (BSCL)
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 2021 (collectively, “2021 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, if no embedded issuer call option exists for a bond; then the Index Provider deems effective maturity to be the actual year of maturity. If a bond contains an embedded issuer call option, with the first call date within 13 months of maturity and a par call price; then the Index Provider also deems effective maturity to be the actual year of maturity. In other cases, the Index Provider deems effective maturity to be the actual year of maturity, 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). 2021 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, 2019, the Underlying Index was comprised of 391 constituents. The Fund will terminate on or about December 15, 2021. 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., 2021), no new constituents are added and the Underlying Index rebalances only through June. In the last six months of operation, when the 2021 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, 2021 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, 2019, 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 2021 Corporate Bond ETF (BSCL)
Historical Stock Data for Invesco BulletShares 2021 Corporate Bond ETF (BSCL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-05-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-05-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-03-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-02-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-01-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-12-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-11-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-10-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-09-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 20,704 |
2022-08-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-08-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-07-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-06-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-05-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-04-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-03-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-02-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-25 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2022-01-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2021-12-15 | $21.05 | $21.05 | $21.04 | $21.04 | $21.04 | 857,659 |
2021-12-14 | $21.06 | $21.06 | $21.05 | $21.06 | $21.06 | 504,251 |
2021-12-13 | $21.06 | $21.08 | $21.06 | $21.07 | $21.04 | 482,330 |
2021-12-10 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 355,825 |
2021-12-09 | $21.07 | $21.08 | $21.07 | $21.08 | $21.05 | 567,772 |
2021-12-08 | $21.08 | $21.08 | $21.07 | $21.07 | $21.04 | 2,636,084 |
2021-12-07 | $21.07 | $21.09 | $21.06 | $21.09 | $21.06 | 664,155 |
2021-12-06 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 478,223 |
2021-12-03 | $21.08 | $21.08 | $21.07 | $21.08 | $21.05 | 364,837 |
2021-12-02 | $21.08 | $21.09 | $21.07 | $21.07 | $21.04 | 819,698 |
2021-12-01 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 838,067 |
2021-11-30 | $21.07 | $21.08 | $21.07 | $21.08 | $21.05 | 242,958 |
2021-11-29 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 269,969 |
2021-11-26 | $21.06 | $21.08 | $21.06 | $21.08 | $21.05 | 124,967 |
2021-11-24 | $21.07 | $21.08 | $21.07 | $21.08 | $21.05 | 169,870 |
2021-11-23 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 348,656 |
2021-11-22 | $21.08 | $21.08 | $21.07 | $21.07 | $21.04 | 934,036 |
2021-11-19 | $21.06 | $21.08 | $21.06 | $21.08 | $21.05 | 143,695 |
2021-11-18 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 253,140 |
2021-11-17 | $21.06 | $21.08 | $21.06 | $21.07 | $21.04 | 2,346,168 |
2021-11-16 | $21.08 | $21.08 | $21.07 | $21.07 | $21.04 | 256,218 |
2021-11-15 | $21.08 | $21.09 | $21.07 | $21.07 | $21.04 | 563,280 |
2021-11-12 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 267,009 |
2021-11-11 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 342,836 |
2021-11-10 | $21.08 | $21.08 | $21.07 | $21.08 | $21.05 | 236,531 |
2021-11-09 | $21.08 | $21.09 | $21.07 | $21.07 | $21.04 | 221,728 |
2021-11-08 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 229,780 |
2021-11-05 | $21.08 | $21.09 | $21.07 | $21.08 | $21.05 | 781,863 |
2021-11-04 | $21.07 | $21.09 | $21.07 | $21.08 | $21.05 | 328,190 |
2021-11-03 | $21.08 | $21.09 | $21.07 | $21.08 | $21.05 | 279,551 |
2021-11-02 | $21.07 | $21.08 | $21.07 | $21.08 | $21.05 | 295,798 |
2021-11-01 | $21.08 | $21.09 | $21.07 | $21.07 | $21.04 | 198,525 |
2021-10-29 | $21.08 | $21.08 | $21.07 | $21.07 | $21.04 | 163,296 |
2021-10-28 | $21.08 | $21.09 | $21.07 | $21.08 | $21.05 | 491,126 |
2021-10-27 | $21.08 | $21.09 | $21.07 | $21.08 | $21.05 | 274,247 |
2021-10-26 | $21.07 | $21.08 | $21.07 | $21.07 | $21.04 | 173,798 |
2021-10-25 | $21.07 | $21.08 | $21.07 | $21.08 | $21.05 | 308,306 |
2021-10-22 | $21.07 | $21.09 | $21.07 | $21.07 | $21.04 | 299,275 |
2021-10-21 | $21.08 | $21.09 | $21.07 | $21.08 | $21.05 | 616,739 |
2021-10-20 | $21.08 | $21.09 | $21.05 | $21.07 | $21.04 | 767,348 |
2021-10-19 | $21.09 | $21.09 | $21.08 | $21.08 | $21.05 | 206,794 |
2021-10-18 | $21.08 | $21.09 | $21.08 | $21.09 | $21.06 | 284,747 |
2021-10-15 | $21.09 | $21.09 | $21.08 | $21.09 | $21.06 | 142,402 |
2021-10-14 | $21.09 | $21.09 | $21.08 | $21.08 | $21.05 | 270,783 |
2021-10-13 | $21.09 | $21.09 | $21.08 | $21.08 | $21.05 | 271,951 |
2021-10-12 | $21.08 | $21.09 | $21.08 | $21.08 | $21.05 | 314,528 |
2021-10-11 | $21.08 | $21.09 | $21.08 | $21.08 | $21.05 | 220,903 |
2021-10-08 | $21.09 | $21.09 | $21.08 | $21.09 | $21.06 | 304,783 |
2021-10-07 | $21.08 | $21.09 | $21.08 | $21.09 | $21.06 | 450,111 |
2021-10-06 | $21.08 | $21.09 | $21.08 | $21.08 | $21.05 | 256,750 |
2021-10-05 | $21.08 | $21.09 | $21.07 | $21.08 | $21.05 | 374,838 |
2021-10-04 | $21.08 | $21.09 | $21.08 | $21.08 | $21.05 | 165,974 |
2021-10-01 | $21.08 | $21.09 | $21.08 | $21.09 | $21.06 | 304,607 |
2021-09-30 | $21.09 | $21.09 | $21.08 | $21.09 | $21.06 | 327,304 |
2021-09-29 | $21.09 | $21.09 | $21.08 | $21.08 | $21.05 | 372,348 |
2021-09-28 | $21.08 | $21.09 | $21.08 | $21.08 | $21.05 | 891,402 |
2021-09-27 | $21.09 | $21.10 | $21.08 | $21.08 | $21.05 | 208,965 |
2021-09-24 | $21.08 | $21.09 | $21.08 | $21.08 | $21.05 | 1,668,568 |
2021-09-23 | $21.09 | $21.09 | $21.08 | $21.08 | $21.05 | 472,860 |
2021-09-22 | $21.08 | $21.09 | $21.08 | $21.08 | $21.05 | 440,354 |
2021-09-21 | $21.08 | $21.09 | $21.08 | $21.09 | $21.06 | 493,495 |
2021-09-20 | $21.09 | $21.10 | $21.08 | $21.09 | $21.06 | 223,509 |
2021-09-17 | $21.10 | $21.10 | $21.09 | $21.09 | $21.05 | 214,356 |
2021-09-16 | $21.09 | $21.10 | $21.09 | $21.10 | $21.06 | 183,974 |
2021-09-15 | $21.10 | $21.10 | $21.09 | $21.09 | $21.05 | 230,658 |
2021-09-14 | $21.09 | $21.10 | $21.09 | $21.09 | $21.05 | 178,476 |
2021-09-13 | $21.09 | $21.10 | $21.09 | $21.09 | $21.05 | 147,164 |
2021-09-10 | $21.08 | $21.10 | $21.07 | $21.09 | $21.05 | 1,204,955 |
2021-09-09 | $21.09 | $21.10 | $21.08 | $21.09 | $21.05 | 516,248 |
2021-09-08 | $21.10 | $21.11 | $21.09 | $21.09 | $21.05 | 269,639 |
2021-09-07 | $21.10 | $21.10 | $21.09 | $21.09 | $21.05 | 158,395 |
2021-09-03 | $21.09 | $21.10 | $21.08 | $21.10 | $21.06 | 288,599 |
2021-09-02 | $21.09 | $21.10 | $21.08 | $21.09 | $21.05 | 479,929 |
2021-09-01 | $21.10 | $21.10 | $21.09 | $21.09 | $21.05 | 240,394 |
2021-08-31 | $21.09 | $21.10 | $21.09 | $21.10 | $21.06 | 178,051 |
2021-08-30 | $21.09 | $21.10 | $21.08 | $21.10 | $21.06 | 921,103 |
2021-08-27 | $21.09 | $21.10 | $21.09 | $21.09 | $21.05 | 171,028 |
2021-08-26 | $21.08 | $21.09 | $21.08 | $21.08 | $21.04 | 282,246 |
2021-08-25 | $21.09 | $21.10 | $21.06 | $21.08 | $21.04 | 1,221,688 |
2021-08-24 | $21.08 | $21.09 | $21.08 | $21.08 | $21.04 | 287,833 |
2021-08-23 | $21.08 | $21.09 | $21.08 | $21.09 | $21.05 | 342,111 |
2021-08-20 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 223,352 |
2021-08-19 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 265,059 |
2021-08-18 | $21.09 | $21.11 | $21.09 | $21.10 | $21.05 | 237,967 |
2021-08-17 | $21.10 | $21.10 | $21.09 | $21.10 | $21.05 | 290,140 |
2021-08-16 | $21.09 | $21.10 | $21.09 | $21.10 | $21.05 | 251,584 |
2021-08-13 | $21.10 | $21.10 | $21.09 | $21.09 | $21.04 | 273,551 |
2021-08-12 | $21.10 | $21.10 | $21.09 | $21.09 | $21.04 | 241,393 |
2021-08-11 | $21.09 | $21.10 | $21.08 | $21.09 | $21.04 | 254,380 |
2021-08-10 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 160,456 |
2021-08-09 | $21.09 | $21.11 | $21.09 | $21.09 | $21.04 | 353,915 |
2021-08-06 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 215,158 |
2021-08-05 | $21.10 | $21.10 | $21.09 | $21.09 | $21.04 | 216,018 |
2021-08-04 | $21.09 | $21.10 | $21.09 | $21.10 | $21.05 | 191,343 |
2021-08-03 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 225,840 |
2021-08-02 | $21.10 | $21.10 | $21.09 | $21.09 | $21.04 | 215,206 |
2021-07-30 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 172,774 |
2021-07-29 | $21.10 | $21.10 | $21.09 | $21.10 | $21.05 | 326,370 |
2021-07-28 | $21.08 | $21.10 | $21.08 | $21.09 | $21.04 | 242,150 |
2021-07-27 | $21.08 | $21.10 | $21.08 | $21.09 | $21.04 | 310,408 |
2021-07-26 | $21.10 | $21.10 | $21.08 | $21.09 | $21.04 | 436,834 |
2021-07-23 | $21.09 | $21.10 | $21.09 | $21.10 | $21.05 | 196,054 |
2021-07-22 | $21.08 | $21.10 | $21.08 | $21.09 | $21.04 | 509,181 |
2021-07-21 | $21.10 | $21.10 | $21.08 | $21.08 | $21.03 | 588,457 |
2021-07-20 | $21.09 | $21.10 | $21.08 | $21.10 | $21.05 | 323,995 |
2021-07-19 | $21.10 | $21.10 | $21.08 | $21.09 | $21.04 | 300,845 |
2021-07-16 | $21.10 | $21.11 | $21.09 | $21.10 | $21.05 | 288,843 |
2021-07-15 | $21.10 | $21.11 | $21.09 | $21.10 | $21.05 | 528,105 |
2021-07-14 | $21.09 | $21.10 | $21.09 | $21.10 | $21.05 | 314,560 |
2021-07-13 | $21.10 | $21.11 | $21.09 | $21.09 | $21.04 | 837,371 |
2021-07-12 | $21.10 | $21.10 | $21.09 | $21.10 | $21.05 | 562,320 |
2021-07-09 | $21.10 | $21.11 | $21.09 | $21.09 | $21.04 | 432,092 |
2021-07-08 | $21.10 | $21.11 | $21.09 | $21.09 | $21.04 | 351,717 |
2021-07-07 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 264,687 |
2021-07-06 | $21.10 | $21.11 | $21.09 | $21.10 | $21.05 | 298,214 |
2021-07-02 | $21.09 | $21.10 | $21.09 | $21.09 | $21.04 | 213,771 |
2021-07-01 | $21.09 | $21.11 | $21.09 | $21.09 | $21.04 | 2,314,555 |
2021-06-30 | $21.10 | $21.10 | $21.09 | $21.10 | $21.05 | 200,472 |
2021-06-29 | $21.09 | $21.11 | $21.09 | $21.09 | $21.04 | 262,825 |
2021-06-28 | $21.10 | $21.11 | $21.09 | $21.10 | $21.05 | 267,865 |
2021-06-25 | $21.10 | $21.11 | $21.09 | $21.09 | $21.04 | 173,527 |
2021-06-24 | $21.10 | $21.11 | $21.09 | $21.10 | $21.05 | 271,573 |
2021-06-23 | $21.09 | $21.11 | $21.09 | $21.10 | $21.05 | 361,320 |
2021-06-22 | $21.10 | $21.11 | $21.09 | $21.10 | $21.05 | 188,207 |
2021-06-21 | $21.10 | $21.11 | $21.09 | $21.10 | $21.05 | 1,377,195 |
2021-06-18 | $21.12 | $21.12 | $21.11 | $21.11 | $21.04 | 220,768 |
2021-06-17 | $21.10 | $21.12 | $21.10 | $21.12 | $21.05 | 369,547 |
2021-06-16 | $21.11 | $21.12 | $21.10 | $21.10 | $21.03 | 228,078 |
2021-06-15 | $21.11 | $21.12 | $21.11 | $21.12 | $21.05 | 248,690 |
2021-06-14 | $21.12 | $21.12 | $21.10 | $21.10 | $21.03 | 278,612 |
2021-06-11 | $21.12 | $21.12 | $21.11 | $21.11 | $21.04 | 245,862 |
2021-06-10 | $21.11 | $21.12 | $21.11 | $21.11 | $21.04 | 495,663 |
2021-06-09 | $21.10 | $21.12 | $21.10 | $21.11 | $21.04 | 589,883 |
2021-06-08 | $21.11 | $21.12 | $21.10 | $21.11 | $21.04 | 419,744 |
2021-06-07 | $21.10 | $21.12 | $21.10 | $21.11 | $21.04 | 336,990 |
2021-06-04 | $21.12 | $21.12 | $21.10 | $21.12 | $21.05 | 288,237 |
2021-06-03 | $21.12 | $21.12 | $21.11 | $21.12 | $21.05 | 242,962 |
2021-06-02 | $21.12 | $21.12 | $21.10 | $21.12 | $21.05 | 569,988 |
2021-06-01 | $21.11 | $21.12 | $21.10 | $21.11 | $21.04 | 395,220 |
2021-05-28 | $21.11 | $21.11 | $21.10 | $21.11 | $21.04 | 606,766 |
2021-05-27 | $21.11 | $21.11 | $21.10 | $21.10 | $21.03 | 508,813 |
2021-05-26 | $21.11 | $21.11 | $21.10 | $21.10 | $21.03 | 266,857 |
2021-05-25 | $21.11 | $21.11 | $21.10 | $21.10 | $21.03 | 312,248 |
2021-05-24 | $21.11 | $21.12 | $21.09 | $21.10 | $21.03 | 1,734,200 |
2021-05-21 | $21.13 | $21.14 | $21.12 | $21.14 | $21.06 | 558,183 |
2021-05-20 | $21.11 | $21.14 | $21.11 | $21.13 | $21.05 | 389,224 |
2021-05-19 | $21.12 | $21.13 | $21.12 | $21.12 | $21.04 | 318,884 |
2021-05-18 | $21.13 | $21.13 | $21.12 | $21.13 | $21.05 | 306,021 |
2021-05-17 | $21.13 | $21.13 | $21.12 | $21.12 | $21.04 | 241,296 |
2021-05-14 | $21.11 | $21.13 | $21.11 | $21.13 | $21.05 | 313,526 |
2021-05-13 | $21.11 | $21.13 | $21.11 | $21.13 | $21.05 | 356,042 |
2021-05-12 | $21.12 | $21.13 | $21.11 | $21.11 | $21.03 | 310,918 |
2021-05-11 | $21.11 | $21.13 | $21.11 | $21.12 | $21.04 | 427,738 |
2021-05-10 | $21.12 | $21.13 | $21.11 | $21.12 | $21.04 | 299,768 |
2021-05-07 | $21.12 | $21.13 | $21.11 | $21.13 | $21.05 | 253,149 |
2021-05-06 | $21.11 | $21.13 | $21.11 | $21.12 | $21.04 | 632,321 |
2021-05-05 | $21.12 | $21.13 | $21.11 | $21.11 | $21.03 | 295,953 |
2021-05-04 | $21.12 | $21.12 | $21.11 | $21.11 | $21.03 | 506,507 |
2021-05-03 | $21.11 | $21.12 | $21.11 | $21.11 | $21.03 | 489,976 |
2021-04-30 | $21.12 | $21.12 | $21.11 | $21.11 | $21.03 | 440,274 |
2021-04-29 | $21.11 | $21.12 | $21.11 | $21.12 | $21.04 | 513,733 |
2021-04-28 | $21.12 | $21.12 | $21.10 | $21.11 | $21.03 | 803,831 |
2021-04-27 | $21.11 | $21.13 | $21.11 | $21.11 | $21.03 | 583,469 |
2021-04-26 | $21.12 | $21.13 | $21.11 | $21.13 | $21.05 | 260,488 |
2021-04-23 | $21.11 | $21.13 | $21.11 | $21.12 | $21.04 | 363,183 |
2021-04-22 | $21.12 | $21.13 | $21.11 | $21.11 | $21.03 | 412,045 |
2021-04-21 | $21.11 | $21.12 | $21.11 | $21.12 | $21.04 | 255,712 |
2021-04-20 | $21.11 | $21.13 | $21.11 | $21.12 | $21.04 | 260,456 |
2021-04-19 | $21.13 | $21.13 | $21.11 | $21.12 | $21.04 | 349,370 |
2021-04-16 | $21.14 | $21.15 | $21.13 | $21.15 | $21.05 | 548,585 |
2021-04-15 | $21.14 | $21.15 | $21.13 | $21.14 | $21.04 | 355,909 |
2021-04-14 | $21.13 | $21.15 | $21.13 | $21.15 | $21.05 | 387,886 |
2021-04-13 | $21.14 | $21.14 | $21.13 | $21.14 | $21.04 | 233,497 |
2021-04-12 | $21.14 | $21.15 | $21.13 | $21.13 | $21.03 | 524,176 |
2021-04-09 | $21.13 | $21.14 | $21.13 | $21.13 | $21.03 | 236,312 |
2021-04-08 | $21.13 | $21.14 | $21.12 | $21.12 | $21.02 | 1,188,099 |
2021-04-07 | $21.14 | $21.14 | $21.12 | $21.14 | $21.04 | 288,084 |
2021-04-06 | $21.13 | $21.16 | $21.12 | $21.13 | $21.03 | 358,524 |
2021-04-05 | $21.13 | $21.14 | $21.12 | $21.14 | $21.04 | 450,952 |
2021-04-01 | $21.13 | $21.14 | $21.13 | $21.13 | $21.03 | 2,088,634 |
2021-03-31 | $21.13 | $21.14 | $21.13 | $21.13 | $21.03 | 340,722 |
2021-03-30 | $21.12 | $21.14 | $21.12 | $21.13 | $21.03 | 362,056 |
2021-03-29 | $21.12 | $21.14 | $21.12 | $21.12 | $21.02 | 314,236 |
2021-03-26 | $21.13 | $21.14 | $21.12 | $21.12 | $21.02 | 372,154 |
2021-03-25 | $21.12 | $21.14 | $21.12 | $21.13 | $21.03 | 311,939 |
2021-03-24 | $21.13 | $21.14 | $21.12 | $21.12 | $21.02 | 376,075 |
2021-03-23 | $21.14 | $21.14 | $21.12 | $21.14 | $21.04 | 545,215 |
2021-03-22 | $21.12 | $21.14 | $21.12 | $21.14 | $21.04 | 331,447 |
2021-03-19 | $21.15 | $21.16 | $21.14 | $21.14 | $21.02 | 233,417 |
2021-03-18 | $21.15 | $21.16 | $21.14 | $21.14 | $21.02 | 418,810 |
2021-03-17 | $21.16 | $21.16 | $21.14 | $21.15 | $21.03 | 318,783 |
2021-03-16 | $21.14 | $21.16 | $21.14 | $21.16 | $21.04 | 512,064 |
2021-03-15 | $21.15 | $21.16 | $21.14 | $21.15 | $21.03 | 390,243 |
2021-03-12 | $21.15 | $21.15 | $21.14 | $21.14 | $21.02 | 687,640 |
2021-03-11 | $21.15 | $21.16 | $21.14 | $21.15 | $21.03 | 720,382 |
2021-03-10 | $21.14 | $21.16 | $21.14 | $21.15 | $21.03 | 478,387 |
2021-03-09 | $21.15 | $21.16 | $21.14 | $21.16 | $21.04 | 481,509 |
2021-03-08 | $21.16 | $21.16 | $21.14 | $21.14 | $21.02 | 629,010 |
2021-03-05 | $21.14 | $21.15 | $21.14 | $21.15 | $21.03 | 569,240 |
2021-03-04 | $21.15 | $21.16 | $21.13 | $21.15 | $21.03 | 688,398 |
2021-03-03 | $21.14 | $21.16 | $21.14 | $21.14 | $21.02 | 825,870 |
2021-03-02 | $21.14 | $21.16 | $21.14 | $21.15 | $21.03 | 401,612 |
2021-03-01 | $21.15 | $21.16 | $21.13 | $21.15 | $21.03 | 2,545,173 |
2021-02-26 | $21.15 | $21.16 | $21.14 | $21.16 | $21.04 | 396,165 |
2021-02-25 | $21.15 | $21.16 | $21.14 | $21.14 | $21.02 | 378,553 |
2021-02-24 | $21.15 | $21.16 | $21.14 | $21.15 | $21.03 | 428,219 |
2021-02-23 | $21.16 | $21.16 | $21.14 | $21.14 | $21.02 | 591,015 |
2021-02-22 | $21.15 | $21.16 | $21.15 | $21.16 | $21.04 | 405,947 |
2021-02-19 | $21.18 | $21.19 | $21.17 | $21.17 | $21.03 | 1,291,796 |
2021-02-18 | $21.18 | $21.19 | $21.17 | $21.17 | $21.03 | 281,457 |
2021-02-17 | $21.18 | $21.19 | $21.17 | $21.18 | $21.04 | 386,141 |
2021-02-16 | $21.18 | $21.19 | $21.17 | $21.18 | $21.04 | 367,693 |
2021-02-12 | $21.18 | $21.18 | $21.17 | $21.17 | $21.03 | 554,695 |
2021-02-11 | $21.18 | $21.19 | $21.16 | $21.18 | $21.04 | 1,983,851 |
2021-02-10 | $21.18 | $21.19 | $21.17 | $21.19 | $21.05 | 691,859 |
2021-02-09 | $21.17 | $21.19 | $21.17 | $21.19 | $21.05 | 741,535 |
2021-02-08 | $21.18 | $21.19 | $21.17 | $21.18 | $21.04 | 475,328 |
2021-02-05 | $21.18 | $21.19 | $21.17 | $21.17 | $21.03 | 610,859 |
2021-02-04 | $21.18 | $21.19 | $21.17 | $21.19 | $21.05 | 537,458 |
2021-02-03 | $21.18 | $21.19 | $21.17 | $21.19 | $21.05 | 690,784 |
2021-02-02 | $21.18 | $21.19 | $21.18 | $21.19 | $21.05 | 366,936 |
2021-02-01 | $21.17 | $21.19 | $21.17 | $21.19 | $21.05 | 379,728 |
2021-01-29 | $21.17 | $21.18 | $21.17 | $21.18 | $21.04 | 598,699 |
2021-01-28 | $21.18 | $21.19 | $21.17 | $21.18 | $21.04 | 493,509 |
2021-01-27 | $21.18 | $21.19 | $21.14 | $21.17 | $21.03 | 1,218,757 |
2021-01-26 | $21.17 | $21.19 | $21.17 | $21.18 | $21.04 | 479,250 |
2021-01-25 | $21.17 | $21.18 | $21.17 | $21.17 | $21.03 | 419,459 |
2021-01-22 | $21.18 | $21.18 | $21.17 | $21.17 | $21.03 | 497,682 |
2021-01-21 | $21.18 | $21.18 | $21.16 | $21.16 | $21.02 | 989,655 |
2021-01-20 | $21.17 | $21.18 | $21.17 | $21.18 | $21.04 | 593,887 |
2021-01-19 | $21.16 | $21.19 | $21.16 | $21.18 | $21.04 | 528,727 |
2021-01-15 | $21.21 | $21.21 | $21.20 | $21.20 | $21.03 | 804,842 |
2021-01-14 | $21.21 | $21.21 | $21.20 | $21.21 | $21.04 | 704,670 |
2021-01-13 | $21.20 | $21.21 | $21.19 | $21.21 | $21.04 | 636,538 |
2021-01-12 | $21.20 | $21.21 | $21.19 | $21.20 | $21.03 | 811,823 |
2021-01-11 | $21.20 | $21.21 | $21.19 | $21.20 | $21.03 | 362,586 |
2021-01-08 | $21.20 | $21.21 | $21.19 | $21.19 | $21.02 | 605,862 |
2021-01-07 | $21.20 | $21.21 | $21.19 | $21.21 | $21.04 | 718,393 |
2021-01-06 | $21.20 | $21.21 | $21.19 | $21.19 | $21.02 | 648,009 |
2021-01-05 | $21.19 | $21.21 | $21.19 | $21.21 | $21.04 | 770,335 |
2021-01-04 | $21.21 | $21.21 | $21.19 | $21.21 | $21.04 | 417,337 |
2020-12-31 | $21.22 | $21.22 | $21.20 | $21.21 | $21.04 | 402,616 |
2020-12-30 | $21.20 | $21.21 | $21.19 | $21.21 | $21.04 | 500,156 |
2020-12-29 | $21.21 | $21.21 | $21.19 | $21.19 | $21.02 | 582,307 |
2020-12-28 | $21.20 | $21.21 | $21.19 | $21.21 | $21.04 | 459,408 |
2020-12-24 | $21.20 | $21.21 | $21.19 | $21.19 | $21.02 | 505,829 |
2020-12-23 | $21.19 | $21.21 | $21.19 | $21.21 | $21.04 | 498,887 |
2020-12-22 | $21.19 | $21.21 | $21.19 | $21.20 | $21.03 | 474,303 |
2020-12-21 | $21.21 | $21.21 | $21.18 | $21.20 | $21.03 | 1,501,441 |
2020-12-18 | $21.27 | $21.29 | $21.27 | $21.27 | $21.02 | 1,057,816 |
2020-12-17 | $21.27 | $21.28 | $21.26 | $21.28 | $21.03 | 553,330 |
2020-12-16 | $21.28 | $21.29 | $21.26 | $21.26 | $21.01 | 424,970 |
2020-12-15 | $21.27 | $21.28 | $21.26 | $21.27 | $21.02 | 402,116 |
2020-12-14 | $21.26 | $21.27 | $21.26 | $21.27 | $21.02 | 280,812 |
2020-12-11 | $21.26 | $21.28 | $21.26 | $21.26 | $21.01 | 391,688 |
2020-12-10 | $21.26 | $21.27 | $21.25 | $21.26 | $21.01 | 804,920 |
2020-12-09 | $21.26 | $21.27 | $21.25 | $21.26 | $21.01 | 1,019,472 |
2020-12-08 | $21.26 | $21.27 | $21.26 | $21.26 | $21.01 | 382,839 |
2020-12-07 | $21.26 | $21.28 | $21.24 | $21.26 | $21.01 | 669,944 |
2020-12-04 | $21.28 | $21.28 | $21.26 | $21.27 | $21.02 | 818,824 |
2020-12-03 | $21.27 | $21.29 | $21.26 | $21.27 | $21.02 | 394,841 |
2020-12-02 | $21.27 | $21.28 | $21.26 | $21.28 | $21.03 | 265,002 |
2020-12-01 | $21.28 | $21.29 | $21.26 | $21.27 | $21.02 | 324,056 |
2020-11-30 | $21.27 | $21.28 | $21.26 | $21.27 | $21.02 | 426,302 |
2020-11-27 | $21.26 | $21.27 | $21.26 | $21.26 | $21.01 | 128,241 |
2020-11-25 | $21.26 | $21.28 | $21.26 | $21.27 | $21.02 | 381,165 |
2020-11-24 | $21.26 | $21.28 | $21.26 | $21.28 | $21.03 | 428,787 |
2020-11-23 | $21.27 | $21.28 | $21.26 | $21.26 | $21.01 | 274,359 |
2020-11-20 | $21.30 | $21.30 | $21.29 | $21.30 | $21.02 | 386,090 |
2020-11-19 | $21.30 | $21.31 | $21.29 | $21.29 | $21.01 | 414,054 |
2020-11-18 | $21.30 | $21.31 | $21.29 | $21.31 | $21.03 | 383,322 |
2020-11-17 | $21.29 | $21.30 | $21.29 | $21.29 | $21.01 | 444,856 |
2020-11-16 | $21.30 | $21.31 | $21.27 | $21.29 | $21.01 | 553,163 |
2020-11-13 | $21.30 | $21.31 | $21.29 | $21.31 | $21.03 | 304,303 |
2020-11-12 | $21.30 | $21.31 | $21.29 | $21.31 | $21.03 | 295,407 |
2020-11-11 | $21.30 | $21.32 | $21.29 | $21.31 | $21.03 | 345,698 |
2020-11-10 | $21.29 | $21.31 | $21.29 | $21.30 | $21.02 | 283,980 |
2020-11-09 | $21.29 | $21.31 | $21.29 | $21.30 | $21.02 | 330,682 |
2020-11-06 | $21.30 | $21.31 | $21.29 | $21.30 | $21.02 | 217,170 |
2020-11-05 | $21.30 | $21.31 | $21.29 | $21.31 | $21.03 | 378,823 |
2020-11-04 | $21.30 | $21.31 | $21.29 | $21.31 | $21.03 | 358,694 |
2020-11-03 | $21.30 | $21.31 | $21.29 | $21.31 | $21.03 | 236,957 |
2020-11-02 | $21.30 | $21.31 | $21.28 | $21.29 | $21.01 | 309,400 |
2020-10-30 | $21.29 | $21.31 | $21.28 | $21.31 | $21.03 | 285,447 |
2020-10-29 | $21.30 | $21.30 | $21.29 | $21.29 | $21.01 | 215,366 |
2020-10-28 | $21.30 | $21.30 | $21.28 | $21.30 | $21.02 | 321,500 |
2020-10-27 | $21.31 | $21.31 | $21.29 | $21.30 | $21.02 | 296,115 |
2020-10-26 | $21.29 | $21.31 | $21.28 | $21.31 | $21.03 | 394,183 |
2020-10-23 | $21.30 | $21.30 | $21.28 | $21.30 | $21.02 | 485,219 |
2020-10-22 | $21.30 | $21.31 | $21.28 | $21.30 | $21.02 | 521,605 |
2020-10-21 | $21.30 | $21.31 | $21.30 | $21.30 | $21.02 | 275,416 |
2020-10-20 | $21.30 | $21.33 | $21.30 | $21.30 | $21.02 | 411,752 |
2020-10-19 | $21.29 | $21.32 | $21.29 | $21.32 | $21.04 | 351,472 |
2020-10-16 | $21.34 | $21.34 | $21.32 | $21.33 | $21.02 | 411,534 |
2020-10-15 | $21.34 | $21.34 | $21.32 | $21.32 | $21.01 | 357,142 |
2020-10-14 | $21.34 | $21.36 | $21.32 | $21.34 | $21.02 | 389,730 |
2020-10-13 | $21.33 | $21.34 | $21.33 | $21.33 | $21.02 | 482,561 |
2020-10-12 | $21.33 | $21.36 | $21.33 | $21.35 | $21.04 | 330,475 |
2020-10-09 | $21.32 | $21.33 | $21.31 | $21.33 | $21.02 | 219,036 |
2020-10-08 | $21.32 | $21.33 | $21.31 | $21.31 | $21.00 | 232,832 |
2020-10-07 | $21.32 | $21.33 | $21.31 | $21.32 | $21.01 | 326,539 |
2020-10-06 | $21.32 | $21.33 | $21.31 | $21.33 | $21.02 | 387,405 |
2020-10-05 | $21.31 | $21.34 | $21.31 | $21.32 | $21.01 | 250,595 |
2020-10-02 | $21.29 | $21.33 | $21.29 | $21.31 | $21.00 | 270,013 |
2020-10-01 | $21.32 | $21.33 | $21.31 | $21.31 | $21.00 | 187,126 |
2020-09-30 | $21.33 | $21.33 | $21.31 | $21.32 | $21.01 | 284,895 |
2020-09-29 | $21.30 | $21.33 | $21.30 | $21.33 | $21.02 | 298,876 |
2020-09-28 | $21.30 | $21.34 | $21.29 | $21.34 | $21.03 | 264,063 |
2020-09-25 | $21.31 | $21.32 | $21.30 | $21.31 | $21.00 | 200,248 |
2020-09-24 | $21.31 | $21.33 | $21.29 | $21.32 | $21.01 | 381,906 |
2020-09-23 | $21.33 | $21.33 | $21.31 | $21.32 | $21.01 | 574,884 |
2020-09-22 | $21.33 | $21.33 | $21.32 | $21.33 | $21.02 | 240,417 |
2020-09-21 | $21.34 | $21.34 | $21.31 | $21.33 | $21.02 | 343,122 |
2020-09-18 | $21.36 | $21.36 | $21.35 | $21.36 | $21.01 | 331,912 |
2020-09-17 | $21.36 | $21.37 | $21.35 | $21.37 | $21.02 | 293,603 |
2020-09-16 | $21.36 | $21.36 | $21.35 | $21.36 | $21.01 | 297,955 |
2020-09-15 | $21.37 | $21.37 | $21.35 | $21.36 | $21.01 | 314,779 |
2020-09-14 | $21.35 | $21.37 | $21.35 | $21.37 | $21.02 | 290,539 |
2020-09-11 | $21.35 | $21.36 | $21.34 | $21.36 | $21.01 | 292,220 |
2020-09-10 | $21.35 | $21.36 | $21.34 | $21.36 | $21.01 | 301,078 |
2020-09-09 | $21.34 | $21.37 | $21.31 | $21.36 | $21.01 | 349,318 |
2020-09-08 | $21.36 | $21.37 | $21.35 | $21.35 | $21.00 | 224,894 |
2020-09-04 | $21.34 | $21.36 | $21.33 | $21.36 | $21.01 | 245,135 |
2020-09-03 | $21.36 | $21.37 | $21.33 | $21.34 | $20.99 | 489,586 |
2020-09-02 | $21.35 | $21.37 | $21.35 | $21.36 | $21.01 | 289,797 |
2020-09-01 | $21.35 | $21.36 | $21.35 | $21.36 | $21.01 | 309,933 |
2020-08-31 | $21.35 | $21.37 | $21.35 | $21.36 | $21.01 | 281,957 |
2020-08-28 | $21.35 | $21.36 | $21.34 | $21.35 | $21.00 | 421,215 |
2020-08-27 | $21.35 | $21.36 | $21.33 | $21.35 | $21.00 | 406,967 |
2020-08-26 | $21.35 | $21.36 | $21.34 | $21.35 | $21.00 | 431,799 |
2020-08-25 | $21.34 | $21.36 | $21.33 | $21.35 | $21.00 | 408,812 |
2020-08-24 | $21.36 | $21.36 | $21.34 | $21.35 | $21.00 | 307,674 |
2020-08-21 | $21.38 | $21.39 | $21.38 | $21.39 | $21.01 | 365,498 |
2020-08-20 | $21.38 | $21.39 | $21.37 | $21.39 | $21.01 | 358,804 |
2020-08-19 | $21.38 | $21.40 | $21.37 | $21.38 | $21.00 | 279,787 |
2020-08-18 | $21.38 | $21.39 | $21.36 | $21.39 | $21.01 | 435,388 |
2020-08-17 | $21.37 | $21.38 | $21.35 | $21.38 | $21.00 | 653,576 |
2020-08-14 | $21.36 | $21.39 | $21.35 | $21.36 | $20.98 | 392,432 |
2020-08-13 | $21.39 | $21.40 | $21.33 | $21.35 | $20.97 | 1,355,336 |
2020-08-12 | $21.38 | $21.40 | $21.36 | $21.38 | $21.00 | 661,631 |
2020-08-11 | $21.38 | $21.40 | $21.38 | $21.38 | $21.00 | 300,177 |
2020-08-10 | $21.39 | $21.40 | $21.38 | $21.39 | $21.01 | 369,371 |
2020-08-07 | $21.39 | $21.40 | $21.38 | $21.40 | $21.02 | 396,054 |
2020-08-06 | $21.39 | $21.40 | $21.38 | $21.40 | $21.02 | 347,436 |
2020-08-05 | $21.39 | $21.40 | $21.37 | $21.38 | $21.00 | 337,997 |
2020-08-04 | $21.39 | $21.40 | $21.37 | $21.40 | $21.02 | 389,301 |
2020-08-03 | $21.38 | $21.40 | $21.37 | $21.38 | $21.00 | 226,003 |
2020-07-31 | $21.38 | $21.40 | $21.34 | $21.39 | $21.01 | 774,823 |
2020-07-30 | $21.38 | $21.40 | $21.37 | $21.37 | $20.99 | 324,530 |
2020-07-29 | $21.38 | $21.39 | $21.37 | $21.39 | $21.01 | 348,367 |
2020-07-28 | $21.38 | $21.39 | $21.37 | $21.37 | $20.99 | 230,914 |
2020-07-27 | $21.39 | $21.39 | $21.36 | $21.39 | $21.01 | 345,863 |
2020-07-24 | $21.37 | $21.38 | $21.36 | $21.38 | $21.00 | 383,426 |
2020-07-23 | $21.37 | $21.39 | $21.36 | $21.38 | $21.00 | 368,075 |
2020-07-22 | $21.37 | $21.39 | $21.36 | $21.37 | $20.99 | 540,237 |
2020-07-21 | $21.38 | $21.38 | $21.36 | $21.37 | $20.99 | 551,132 |
2020-07-20 | $21.36 | $21.38 | $21.36 | $21.38 | $21.00 | 254,207 |
2020-07-17 | $21.40 | $21.41 | $21.38 | $21.41 | $20.99 | 259,746 |
2020-07-16 | $21.40 | $21.42 | $21.38 | $21.40 | $20.98 | 308,643 |
2020-07-15 | $21.40 | $21.42 | $21.38 | $21.41 | $20.99 | 299,064 |
2020-07-14 | $21.38 | $21.41 | $21.36 | $21.41 | $20.99 | 383,727 |
2020-07-13 | $21.39 | $21.41 | $21.38 | $21.39 | $20.97 | 535,400 |
2020-07-10 | $21.39 | $21.40 | $21.38 | $21.38 | $20.96 | 199,700 |
2020-07-09 | $21.39 | $21.41 | $21.37 | $21.38 | $20.96 | 375,624 |
2020-07-08 | $21.39 | $21.40 | $21.37 | $21.38 | $20.96 | 262,391 |
2020-07-07 | $21.40 | $21.42 | $21.37 | $21.38 | $20.96 | 381,558 |
2020-07-06 | $21.41 | $21.41 | $21.37 | $21.41 | $20.99 | 640,000 |
2020-07-02 | $21.41 | $21.41 | $21.37 | $21.40 | $20.98 | 458,955 |
2020-07-01 | $21.38 | $21.41 | $21.35 | $21.37 | $20.95 | 286,200 |
2020-06-30 | $21.37 | $21.39 | $21.36 | $21.37 | $20.95 | 263,774 |
2020-06-29 | $21.37 | $21.40 | $21.36 | $21.37 | $20.95 | 376,633 |
2020-06-26 | $21.36 | $21.39 | $21.36 | $21.38 | $20.96 | 348,674 |
2020-06-25 | $21.36 | $21.39 | $21.36 | $21.36 | $20.94 | 415,979 |
2020-06-24 | $21.39 | $21.40 | $21.36 | $21.36 | $20.94 | 708,870 |
2020-06-23 | $21.39 | $21.40 | $21.36 | $21.38 | $20.96 | 293,570 |
2020-06-22 | $21.41 | $21.41 | $21.36 | $21.39 | $20.97 | 198,602 |
2020-06-19 | $21.40 | $21.44 | $21.40 | $21.41 | $20.95 | 368,637 |
2020-06-18 | $21.44 | $21.45 | $21.39 | $21.41 | $20.95 | 324,788 |
2020-06-17 | $21.42 | $21.46 | $21.39 | $21.46 | $21.00 | 308,522 |
2020-06-16 | $21.44 | $21.46 | $21.40 | $21.42 | $20.96 | 228,676 |
2020-06-15 | $21.39 | $21.44 | $21.36 | $21.39 | $20.93 | 320,670 |
2020-06-12 | $21.35 | $21.41 | $21.35 | $21.38 | $20.92 | 229,178 |
2020-06-11 | $21.41 | $21.44 | $21.34 | $21.36 | $20.90 | 291,998 |
2020-06-10 | $21.43 | $21.46 | $21.40 | $21.42 | $20.96 | 330,625 |
2020-06-09 | $21.41 | $21.45 | $21.40 | $21.40 | $20.94 | 357,350 |
2020-06-08 | $21.42 | $21.46 | $21.40 | $21.42 | $20.96 | 306,892 |
2020-06-05 | $21.42 | $21.47 | $21.41 | $21.43 | $20.97 | 473,524 |
2020-06-04 | $21.44 | $21.45 | $21.40 | $21.43 | $20.97 | 254,725 |
2020-06-03 | $21.44 | $21.48 | $21.39 | $21.42 | $20.96 | 318,896 |
2020-06-02 | $21.39 | $21.42 | $21.38 | $21.42 | $20.96 | 246,375 |
2020-06-01 | $21.38 | $21.45 | $21.38 | $21.40 | $20.94 | 284,801 |
2020-05-29 | $21.38 | $21.42 | $21.36 | $21.38 | $20.92 | 271,171 |
2020-05-28 | $21.40 | $21.40 | $21.36 | $21.37 | $20.91 | 346,161 |
2020-05-27 | $21.37 | $21.42 | $21.36 | $21.41 | $20.95 | 689,385 |
2020-05-26 | $21.39 | $21.41 | $21.36 | $21.36 | $20.90 | 267,475 |
2020-05-22 | $21.37 | $21.43 | $21.35 | $21.41 | $20.95 | 294,323 |
2020-05-21 | $21.37 | $21.39 | $21.35 | $21.38 | $20.92 | 323,315 |
2020-05-20 | $21.36 | $21.39 | $21.33 | $21.38 | $20.92 | 365,574 |
2020-05-19 | $21.34 | $21.38 | $21.33 | $21.37 | $20.91 | 283,373 |
2020-05-18 | $21.32 | $21.36 | $21.32 | $21.34 | $20.88 | 288,077 |
2020-05-15 | $21.32 | $21.36 | $21.31 | $21.35 | $20.85 | 421,377 |
2020-05-14 | $21.32 | $21.34 | $21.31 | $21.31 | $20.81 | 253,864 |
2020-05-13 | $21.31 | $21.34 | $21.30 | $21.32 | $20.82 | 381,223 |
2020-05-12 | $21.33 | $21.36 | $21.28 | $21.31 | $20.81 | 541,810 |
2020-05-11 | $21.30 | $21.32 | $21.28 | $21.31 | $20.81 | 252,805 |
2020-05-08 | $21.32 | $21.34 | $21.30 | $21.33 | $20.83 | 315,112 |
2020-05-07 | $21.31 | $21.33 | $21.27 | $21.33 | $20.83 | 342,242 |
2020-05-06 | $21.28 | $21.31 | $21.25 | $21.29 | $20.79 | 354,631 |
2020-05-05 | $21.29 | $21.31 | $21.27 | $21.27 | $20.77 | 234,528 |
2020-05-04 | $21.26 | $21.31 | $21.23 | $21.28 | $20.78 | 798,209 |
2020-05-01 | $21.29 | $21.30 | $21.25 | $21.30 | $20.80 | 450,561 |
2020-04-30 | $21.23 | $21.30 | $21.23 | $21.24 | $20.74 | 331,459 |
2020-04-29 | $21.23 | $21.32 | $21.23 | $21.30 | $20.80 | 247,669 |
2020-04-28 | $21.21 | $21.27 | $21.21 | $21.24 | $20.74 | 449,441 |
2020-04-27 | $21.24 | $21.27 | $21.15 | $21.15 | $20.65 | 313,038 |
2020-04-24 | $21.23 | $21.27 | $21.15 | $21.25 | $20.75 | 369,971 |
2020-04-23 | $21.18 | $21.26 | $21.11 | $21.19 | $20.69 | 437,497 |
2020-04-22 | $21.29 | $21.29 | $21.13 | $21.25 | $20.75 | 242,149 |
2020-04-21 | $21.21 | $21.21 | $21.05 | $21.14 | $20.64 | 647,796 |
2020-04-20 | $21.30 | $21.49 | $21.15 | $21.22 | $20.72 | 316,547 |
2020-04-17 | $21.30 | $21.34 | $21.18 | $21.34 | $20.80 | 464,869 |
2020-04-16 | $21.30 | $21.36 | $21.26 | $21.29 | $20.75 | 479,001 |
2020-04-15 | $21.37 | $21.37 | $21.23 | $21.29 | $20.75 | 728,862 |
2020-04-14 | $21.18 | $21.30 | $21.18 | $21.27 | $20.73 | 1,047,440 |
2020-04-13 | $21.32 | $21.44 | $21.12 | $21.16 | $20.62 | 442,830 |
2020-04-09 | $21.11 | $21.35 | $21.07 | $21.21 | $20.67 | 318,697 |
2020-04-08 | $21.05 | $21.17 | $20.93 | $21.17 | $20.63 | 390,115 |
2020-04-07 | $20.97 | $21.08 | $20.88 | $21.05 | $20.51 | 246,650 |
2020-04-06 | $21.09 | $21.09 | $20.90 | $20.94 | $20.41 | 277,017 |
2020-04-03 | $20.96 | $20.97 | $20.85 | $20.94 | $20.41 | 259,425 |
2020-04-02 | $20.83 | $20.95 | $20.80 | $20.94 | $20.41 | 382,848 |
2020-04-01 | $20.78 | $20.96 | $20.76 | $20.92 | $20.39 | 315,506 |
2020-03-31 | $21.04 | $21.04 | $20.90 | $20.97 | $20.43 | 268,855 |
2020-03-30 | $20.94 | $21.01 | $20.80 | $20.98 | $20.44 | 357,677 |
2020-03-27 | $20.76 | $21.04 | $20.59 | $21.04 | $20.50 | 593,804 |
2020-03-26 | $20.58 | $20.88 | $20.42 | $20.65 | $20.12 | 904,526 |
2020-03-25 | $20.42 | $20.82 | $20.42 | $20.72 | $20.19 | 659,572 |
2020-03-24 | $20.12 | $20.65 | $20.05 | $20.46 | $19.94 | 517,303 |
2020-03-23 | $19.38 | $20.65 | $19.38 | $20.50 | $19.98 | 1,093,767 |
2020-03-20 | $19.28 | $19.89 | $19.28 | $19.63 | $19.09 | 673,338 |
2020-03-19 | $18.92 | $19.74 | $18.92 | $19.31 | $18.78 | 862,753 |
2020-03-18 | $19.95 | $20.39 | $17.15 | $19.50 | $18.96 | 1,826,323 |
2020-03-17 | $20.15 | $20.75 | $20.05 | $20.24 | $19.68 | 923,120 |
2020-03-16 | $19.79 | $20.61 | $19.79 | $20.48 | $19.91 | 751,685 |
2020-03-13 | $20.57 | $21.06 | $20.41 | $20.61 | $20.04 | 1,500,167 |
2020-03-12 | $20.86 | $21.07 | $19.95 | $20.48 | $19.91 | 1,629,076 |
2020-03-11 | $21.19 | $21.23 | $21.05 | $21.15 | $20.56 | 454,108 |
2020-03-10 | $21.21 | $21.29 | $21.21 | $21.22 | $20.63 | 319,098 |
2020-03-09 | $21.34 | $21.36 | $21.24 | $21.31 | $20.72 | 1,832,181 |
2020-03-06 | $21.36 | $21.38 | $21.33 | $21.34 | $20.75 | 421,410 |
2020-03-05 | $21.40 | $21.40 | $21.35 | $21.36 | $20.77 | 1,602,816 |
2020-03-04 | $21.36 | $21.37 | $21.34 | $21.37 | $20.78 | 414,064 |
2020-03-03 | $21.29 | $21.34 | $21.29 | $21.34 | $20.75 | 820,074 |
2020-03-02 | $21.28 | $21.31 | $21.27 | $21.30 | $20.71 | 513,311 |
2020-02-28 | $21.31 | $21.33 | $21.27 | $21.27 | $20.68 | 438,179 |
2020-02-27 | $21.27 | $21.31 | $21.25 | $21.27 | $20.68 | 371,567 |
2020-02-26 | $21.28 | $21.29 | $21.27 | $21.27 | $20.68 | 280,644 |
2020-02-25 | $21.27 | $21.28 | $21.26 | $21.27 | $20.68 | 420,524 |
2020-02-24 | $21.26 | $21.29 | $21.26 | $21.27 | $20.68 | 273,236 |
2020-02-21 | $21.30 | $21.32 | $21.29 | $21.30 | $20.67 | 198,414 |
2020-02-20 | $21.30 | $21.31 | $21.29 | $21.30 | $20.67 | 222,837 |
2020-02-19 | $21.29 | $21.31 | $21.29 | $21.30 | $20.67 | 206,921 |
2020-02-18 | $21.32 | $21.32 | $21.28 | $21.30 | $20.67 | 494,465 |
2020-02-14 | $21.28 | $21.29 | $21.28 | $21.29 | $20.66 | 2,199,300 |
2020-02-13 | $21.26 | $21.28 | $21.26 | $21.28 | $20.65 | 207,079 |
2020-02-12 | $21.28 | $21.28 | $21.27 | $21.28 | $20.65 | 285,946 |
2020-02-11 | $21.28 | $21.28 | $21.26 | $21.28 | $20.65 | 198,952 |
2020-02-10 | $21.27 | $21.29 | $21.26 | $21.28 | $20.65 | 412,360 |
2020-02-07 | $21.27 | $21.28 | $21.27 | $21.28 | $20.65 | 293,346 |
2020-02-06 | $21.27 | $21.28 | $21.26 | $21.28 | $20.65 | 305,207 |
2020-02-05 | $21.30 | $21.30 | $21.26 | $21.28 | $20.65 | 340,992 |
2020-02-04 | $21.30 | $21.30 | $21.27 | $21.29 | $20.65 | 487,269 |
2020-02-03 | $21.29 | $21.30 | $21.28 | $21.29 | $20.66 | 357,249 |
2020-01-31 | $21.27 | $21.30 | $21.26 | $21.29 | $20.66 | 436,927 |
2020-01-30 | $21.26 | $21.27 | $21.25 | $21.27 | $20.64 | 280,675 |
2020-01-29 | $21.26 | $21.27 | $21.25 | $21.26 | $20.63 | 894,018 |
2020-01-28 | $21.27 | $21.27 | $21.25 | $21.26 | $20.63 | 283,940 |
2020-01-27 | $21.26 | $21.27 | $21.24 | $21.27 | $20.64 | 309,224 |
2020-01-24 | $21.26 | $21.26 | $21.23 | $21.26 | $20.63 | 374,836 |
2020-01-23 | $21.25 | $21.27 | $21.25 | $21.26 | $20.63 | 339,864 |
2020-01-22 | $21.24 | $21.26 | $21.24 | $21.25 | $20.62 | 577,048 |
2020-01-21 | $21.23 | $21.25 | $21.23 | $21.24 | $20.61 | 676,041 |
2020-01-17 | $21.26 | $21.28 | $21.26 | $21.28 | $20.60 | 440,328 |
2020-01-16 | $21.28 | $21.29 | $21.26 | $21.27 | $20.59 | 465,604 |
2020-01-15 | $21.27 | $21.28 | $21.26 | $21.28 | $20.60 | 377,157 |
2020-01-14 | $21.26 | $21.27 | $21.26 | $21.27 | $20.59 | 235,081 |
2020-01-13 | $21.28 | $21.28 | $21.26 | $21.27 | $20.59 | 245,583 |
2020-01-10 | $21.26 | $21.28 | $21.26 | $21.28 | $20.60 | 606,370 |
2020-01-09 | $21.25 | $21.27 | $21.24 | $21.27 | $20.59 | 463,163 |
2020-01-08 | $21.27 | $21.28 | $21.25 | $21.26 | $20.58 | 724,483 |
2020-01-07 | $21.26 | $21.27 | $21.25 | $21.27 | $20.59 | 399,000 |
2020-01-06 | $21.27 | $21.27 | $21.26 | $21.26 | $20.58 | 390,826 |
2020-01-03 | $21.26 | $21.27 | $21.25 | $21.26 | $20.58 | 468,321 |
2020-01-02 | $21.25 | $21.26 | $21.24 | $21.26 | $20.58 | 525,456 |
2019-12-31 | $21.24 | $21.25 | $21.23 | $21.24 | $20.56 | 312,634 |
2019-12-30 | $21.23 | $21.29 | $21.22 | $21.23 | $20.55 | 324,826 |
2019-12-27 | $21.22 | $21.23 | $21.21 | $21.23 | $20.55 | 323,547 |
2019-12-26 | $21.22 | $21.23 | $21.20 | $21.21 | $20.54 | 591,213 |
2019-12-24 | $21.21 | $21.22 | $21.20 | $21.22 | $20.55 | 346,746 |
2019-12-23 | $21.23 | $21.23 | $21.19 | $21.21 | $20.54 | 522,149 |
2019-12-20 | $21.29 | $21.30 | $21.25 | $21.27 | $20.58 | 2,399,404 |
2019-12-19 | $21.28 | $21.28 | $21.26 | $21.28 | $20.59 | 418,031 |
2019-12-18 | $21.28 | $21.28 | $21.26 | $21.27 | $20.58 | 915,104 |
2019-12-17 | $21.27 | $21.31 | $21.26 | $21.27 | $20.58 | 205,034 |
2019-12-16 | $21.27 | $21.27 | $21.26 | $21.27 | $20.58 | 239,080 |
2019-12-13 | $21.24 | $21.27 | $21.24 | $21.27 | $20.58 | 487,379 |
2019-12-12 | $21.27 | $21.28 | $21.25 | $21.25 | $20.56 | 197,942 |
2019-12-11 | $21.26 | $21.26 | $21.24 | $21.26 | $20.57 | 266,279 |
2019-12-10 | $21.26 | $21.27 | $21.22 | $21.25 | $20.56 | 493,951 |
2019-12-09 | $21.25 | $21.26 | $21.25 | $21.26 | $20.57 | 211,132 |
2019-12-06 | $21.25 | $21.26 | $21.24 | $21.26 | $20.57 | 343,067 |
2019-12-05 | $21.25 | $21.26 | $21.24 | $21.25 | $20.56 | 194,442 |
2019-12-04 | $21.26 | $21.26 | $21.23 | $21.25 | $20.56 | 286,031 |
2019-12-03 | $21.24 | $21.26 | $21.24 | $21.25 | $20.56 | 185,758 |
2019-12-02 | $21.25 | $21.25 | $21.22 | $21.23 | $20.55 | 293,978 |
2019-11-29 | $21.24 | $21.24 | $21.22 | $21.24 | $20.55 | 57,841 |
2019-11-27 | $21.24 | $21.24 | $21.22 | $21.23 | $20.55 | 213,125 |
2019-11-26 | $21.24 | $21.25 | $21.22 | $21.24 | $20.55 | 234,846 |
2019-11-25 | $21.24 | $21.24 | $21.22 | $21.23 | $20.55 | 278,312 |
2019-11-22 | $21.23 | $21.24 | $21.22 | $21.24 | $20.55 | 165,018 |
2019-11-21 | $21.25 | $21.26 | $21.23 | $21.24 | $20.55 | 209,099 |
2019-11-20 | $21.26 | $21.26 | $21.22 | $21.25 | $20.56 | 255,422 |
2019-11-19 | $21.23 | $21.24 | $21.21 | $21.24 | $20.55 | 892,379 |
2019-11-18 | $21.24 | $21.27 | $21.22 | $21.24 | $20.55 | 329,932 |
2019-11-15 | $21.26 | $21.29 | $21.26 | $21.28 | $20.55 | 252,604 |
2019-11-14 | $21.26 | $21.28 | $21.26 | $21.28 | $20.55 | 266,153 |
2019-11-13 | $21.25 | $21.27 | $21.24 | $21.27 | $20.54 | 565,969 |
2019-11-12 | $21.26 | $21.26 | $21.22 | $21.25 | $20.52 | 262,403 |
2019-11-11 | $21.27 | $21.29 | $21.25 | $21.27 | $20.54 | 217,089 |
2019-11-08 | $21.27 | $21.27 | $21.24 | $21.25 | $20.52 | 181,885 |
2019-11-07 | $21.27 | $21.28 | $21.23 | $21.23 | $20.50 | 263,844 |
2019-11-06 | $21.23 | $21.29 | $21.23 | $21.27 | $20.54 | 222,182 |
2019-11-05 | $21.28 | $21.28 | $21.23 | $21.23 | $20.50 | 436,518 |
2019-11-04 | $21.28 | $21.29 | $21.26 | $21.26 | $20.53 | 237,952 |
2019-11-01 | $21.28 | $21.30 | $21.25 | $21.26 | $20.53 | 374,004 |
2019-10-31 | $21.26 | $21.28 | $21.25 | $21.27 | $20.54 | 186,038 |
2019-10-30 | $21.24 | $21.28 | $21.23 | $21.25 | $20.52 | 242,379 |
2019-10-29 | $21.27 | $21.27 | $21.22 | $21.22 | $20.49 | 318,708 |
2019-10-28 | $21.25 | $21.26 | $21.24 | $21.25 | $20.52 | 290,105 |
2019-10-25 | $21.25 | $21.27 | $21.25 | $21.25 | $20.52 | 226,647 |
2019-10-24 | $21.28 | $21.28 | $21.25 | $21.26 | $20.53 | 202,305 |
2019-10-23 | $21.28 | $21.28 | $21.24 | $21.26 | $20.53 | 302,946 |
2019-10-22 | $21.23 | $21.26 | $21.23 | $21.24 | $20.51 | 417,282 |
2019-10-21 | $21.26 | $21.27 | $21.23 | $21.23 | $20.50 | 220,833 |
2019-10-18 | $21.27 | $21.31 | $21.27 | $21.30 | $20.52 | 174,363 |
2019-10-17 | $21.28 | $21.29 | $21.27 | $21.29 | $20.51 | 269,044 |
2019-10-16 | $21.29 | $21.30 | $21.26 | $21.26 | $20.48 | 790,545 |
2019-10-15 | $21.30 | $21.30 | $21.25 | $21.25 | $20.47 | 275,724 |
2019-10-14 | $21.26 | $21.30 | $21.26 | $21.29 | $20.51 | 306,132 |
2019-10-11 | $21.29 | $21.29 | $21.25 | $21.25 | $20.47 | 155,154 |
2019-10-10 | $21.35 | $21.35 | $21.27 | $21.27 | $20.49 | 255,403 |
2019-10-09 | $21.33 | $21.35 | $21.29 | $21.30 | $20.52 | 318,412 |
2019-10-08 | $21.28 | $21.31 | $21.28 | $21.29 | $20.51 | 171,707 |
2019-10-07 | $21.32 | $21.32 | $21.29 | $21.29 | $20.51 | 183,612 |
2019-10-04 | $21.33 | $21.33 | $21.30 | $21.32 | $20.54 | 311,007 |
2019-10-03 | $21.29 | $21.34 | $21.28 | $21.30 | $20.52 | 199,417 |
2019-10-02 | $21.28 | $21.30 | $21.26 | $21.29 | $20.51 | 301,249 |
2019-10-01 | $21.25 | $21.29 | $21.24 | $21.26 | $20.48 | 226,687 |
2019-09-30 | $21.24 | $21.26 | $21.23 | $21.26 | $20.48 | 265,925 |
2019-09-27 | $21.23 | $21.23 | $21.20 | $21.23 | $20.45 | 153,803 |
2019-09-26 | $21.24 | $21.25 | $21.21 | $21.21 | $20.43 | 292,574 |
2019-09-25 | $21.24 | $21.26 | $21.21 | $21.21 | $20.43 | 463,640 |
2019-09-24 | $21.23 | $21.25 | $21.22 | $21.23 | $20.45 | 332,512 |
2019-09-23 | $21.23 | $21.24 | $21.20 | $21.23 | $20.45 | 170,686 |
2019-09-20 | $21.25 | $21.27 | $21.24 | $21.27 | $20.45 | 213,136 |
2019-09-19 | $21.25 | $21.25 | $21.23 | $21.25 | $20.43 | 313,763 |
2019-09-18 | $21.23 | $21.29 | $21.22 | $21.24 | $20.42 | 234,643 |
2019-09-17 | $21.23 | $21.24 | $21.21 | $21.24 | $20.42 | 361,001 |
2019-09-16 | $21.21 | $21.23 | $21.21 | $21.23 | $20.41 | 293,345 |
2019-09-13 | $21.23 | $21.23 | $21.20 | $21.21 | $20.39 | 649,464 |
2019-09-12 | $21.25 | $21.26 | $21.21 | $21.23 | $20.41 | 212,855 |
2019-09-11 | $21.24 | $21.25 | $21.22 | $21.24 | $20.42 | 192,741 |
2019-09-10 | $21.26 | $21.27 | $21.23 | $21.24 | $20.42 | 230,500 |
2019-09-09 | $21.26 | $21.27 | $21.25 | $21.27 | $20.45 | 188,964 |
2019-09-06 | $21.26 | $21.28 | $21.25 | $21.28 | $20.46 | 236,000 |
2019-09-05 | $21.30 | $21.32 | $21.26 | $21.27 | $20.45 | 275,113 |
2019-09-04 | $21.29 | $21.30 | $21.27 | $21.30 | $20.48 | 261,215 |
2019-09-03 | $21.27 | $21.29 | $21.26 | $21.29 | $20.47 | 226,860 |
2019-08-30 | $21.27 | $21.28 | $21.25 | $21.28 | $20.46 | 241,353 |
2019-08-29 | $21.27 | $21.27 | $21.25 | $21.26 | $20.44 | 158,938 |
2019-08-28 | $21.27 | $21.27 | $21.26 | $21.27 | $20.45 | 167,351 |
2019-08-27 | $21.27 | $21.27 | $21.24 | $21.27 | $20.45 | 218,754 |
2019-08-26 | $21.26 | $21.27 | $21.24 | $21.26 | $20.44 | 272,032 |
2019-08-23 | $21.25 | $21.27 | $21.22 | $21.26 | $20.44 | 238,208 |
2019-08-22 | $21.26 | $21.26 | $21.21 | $21.24 | $20.42 | 302,514 |
2019-08-21 | $21.22 | $21.25 | $21.22 | $21.23 | $20.41 | 230,643 |
2019-08-20 | $21.25 | $21.25 | $21.23 | $21.25 | $20.43 | 322,435 |
2019-08-19 | $21.25 | $21.25 | $21.22 | $21.24 | $20.42 | 336,072 |
2019-08-16 | $21.27 | $21.29 | $21.25 | $21.29 | $20.42 | 299,065 |
2019-08-15 | $21.25 | $21.27 | $21.24 | $21.27 | $20.40 | 291,946 |
2019-08-14 | $21.27 | $21.27 | $21.24 | $21.26 | $20.39 | 236,860 |
2019-08-13 | $21.26 | $21.27 | $21.22 | $21.24 | $20.37 | 271,268 |
2019-08-12 | $21.26 | $21.26 | $21.23 | $21.26 | $20.39 | 180,016 |
2019-08-09 | $21.26 | $21.26 | $21.23 | $21.25 | $20.38 | 216,079 |
2019-08-08 | $21.24 | $21.25 | $21.23 | $21.24 | $20.37 | 160,783 |
2019-08-07 | $21.26 | $21.28 | $21.24 | $21.25 | $20.38 | 278,106 |
2019-08-06 | $21.24 | $21.26 | $21.23 | $21.26 | $20.39 | 325,712 |
2019-08-05 | $21.24 | $21.25 | $21.23 | $21.25 | $20.38 | 204,437 |
2019-08-02 | $21.21 | $21.24 | $21.19 | $21.23 | $20.36 | 207,212 |
2019-08-01 | $21.17 | $21.23 | $21.16 | $21.22 | $20.35 | 149,690 |
2019-07-31 | $21.18 | $21.24 | $21.15 | $21.17 | $20.30 | 265,230 |
2019-07-30 | $21.20 | $21.20 | $21.16 | $21.18 | $20.31 | 169,856 |
2019-07-29 | $21.18 | $21.18 | $21.17 | $21.18 | $20.31 | 160,376 |
2019-07-26 | $21.18 | $21.19 | $21.16 | $21.17 | $20.30 | 187,377 |
2019-07-25 | $21.18 | $21.18 | $21.16 | $21.17 | $20.30 | 184,325 |
2019-07-24 | $21.18 | $21.20 | $21.16 | $21.18 | $20.31 | 224,380 |
2019-07-23 | $21.18 | $21.18 | $21.16 | $21.16 | $20.30 | 159,939 |
2019-07-22 | $21.18 | $21.18 | $21.15 | $21.16 | $20.30 | 179,779 |
2019-07-19 | $21.21 | $21.23 | $21.17 | $21.20 | $20.29 | 664,030 |
2019-07-18 | $21.18 | $21.23 | $21.18 | $21.22 | $20.31 | 307,770 |
2019-07-17 | $21.20 | $21.20 | $21.18 | $21.19 | $20.28 | 201,392 |
2019-07-16 | $21.20 | $21.20 | $21.17 | $21.20 | $20.29 | 219,700 |
2019-07-15 | $21.19 | $21.20 | $21.19 | $21.20 | $20.29 | 217,187 |
2019-07-12 | $21.19 | $21.19 | $21.15 | $21.19 | $20.28 | 251,198 |
2019-07-11 | $21.20 | $21.20 | $21.16 | $21.19 | $20.28 | 268,719 |
2019-07-10 | $21.17 | $21.18 | $21.16 | $21.18 | $20.27 | 273,797 |
2019-07-09 | $21.16 | $21.16 | $21.13 | $21.16 | $20.25 | 404,979 |
2019-07-08 | $21.18 | $21.18 | $21.16 | $21.17 | $20.26 | 213,412 |
2019-07-05 | $21.19 | $21.19 | $21.15 | $21.17 | $20.26 | 105,196 |
2019-07-03 | $21.22 | $21.23 | $21.16 | $21.19 | $20.28 | 573,665 |
2019-07-02 | $21.21 | $21.21 | $21.17 | $21.20 | $20.29 | 255,771 |
2019-07-01 | $21.22 | $21.23 | $21.18 | $21.19 | $20.28 | 196,035 |
2019-06-28 | $21.20 | $21.21 | $21.17 | $21.19 | $20.28 | 283,980 |
2019-06-27 | $21.20 | $21.20 | $21.16 | $21.19 | $20.28 | 237,036 |
2019-06-26 | $21.20 | $21.20 | $21.15 | $21.16 | $20.25 | 351,713 |
2019-06-25 | $21.21 | $21.22 | $21.17 | $21.19 | $20.28 | 410,813 |
2019-06-24 | $21.20 | $21.20 | $21.18 | $21.20 | $20.29 | 197,571 |
2019-06-21 | $21.23 | $21.24 | $21.20 | $21.23 | $20.27 | 244,649 |
2019-06-20 | $21.21 | $21.27 | $21.21 | $21.24 | $20.28 | 240,912 |
2019-06-19 | $21.17 | $21.25 | $21.15 | $21.22 | $20.26 | 274,372 |
2019-06-18 | $21.19 | $21.19 | $21.16 | $21.17 | $20.21 | 241,781 |
2019-06-17 | $21.16 | $21.16 | $21.15 | $21.16 | $20.20 | 204,676 |
2019-06-14 | $21.17 | $21.17 | $21.15 | $21.17 | $20.21 | 307,626 |
2019-06-13 | $21.16 | $21.17 | $21.14 | $21.17 | $20.21 | 170,770 |
2019-06-12 | $21.15 | $21.15 | $21.13 | $21.14 | $20.18 | 228,624 |
2019-06-11 | $21.10 | $21.13 | $21.10 | $21.13 | $20.17 | 203,200 |
2019-06-10 | $21.15 | $21.15 | $21.13 | $21.14 | $20.18 | 245,592 |
2019-06-07 | $21.15 | $21.18 | $21.14 | $21.15 | $20.19 | 277,398 |
2019-06-06 | $21.17 | $21.17 | $21.13 | $21.14 | $20.18 | 216,404 |
2019-06-05 | $21.17 | $21.20 | $21.12 | $21.14 | $20.18 | 149,752 |
2019-06-04 | $21.14 | $21.15 | $21.12 | $21.14 | $20.18 | 218,318 |
2019-06-03 | $21.10 | $21.15 | $21.09 | $21.15 | $20.19 | 282,186 |
2019-05-31 | $21.07 | $21.11 | $21.05 | $21.07 | $20.12 | 306,121 |
2019-05-30 | $21.06 | $21.06 | $21.02 | $21.06 | $20.11 | 209,610 |
2019-05-29 | $21.03 | $21.07 | $21.03 | $21.05 | $20.10 | 341,613 |
2019-05-28 | $21.05 | $21.05 | $21.01 | $21.04 | $20.09 | 190,339 |
2019-05-24 | $21.03 | $21.03 | $21.00 | $21.02 | $20.07 | 212,503 |
2019-05-23 | $21.03 | $21.04 | $20.99 | $21.03 | $20.08 | 296,964 |
2019-05-22 | $21.00 | $21.00 | $20.97 | $21.00 | $20.05 | 200,157 |
2019-05-21 | $21.01 | $21.01 | $20.96 | $20.98 | $20.03 | 182,757 |
2019-05-20 | $21.03 | $21.03 | $20.98 | $20.99 | $20.04 | 203,879 |
2019-05-17 | $21.07 | $21.07 | $21.04 | $21.06 | $20.06 | 238,296 |
2019-05-16 | $21.06 | $21.06 | $21.05 | $21.06 | $20.06 | 225,728 |
2019-05-15 | $21.08 | $21.09 | $21.05 | $21.07 | $20.07 | 278,121 |
2019-05-14 | $21.06 | $21.06 | $21.04 | $21.05 | $20.05 | 299,584 |
2019-05-13 | $21.06 | $21.06 | $21.02 | $21.06 | $20.06 | 316,849 |
2019-05-10 | $21.03 | $21.04 | $21.02 | $21.02 | $20.02 | 636,007 |
2019-05-09 | $21.02 | $21.05 | $21.02 | $21.03 | $20.03 | 213,404 |
2019-05-08 | $21.03 | $21.05 | $21.02 | $21.03 | $20.03 | 165,352 |
2019-05-07 | $21.02 | $21.04 | $21.01 | $21.04 | $20.04 | 674,860 |
2019-05-06 | $21.03 | $21.05 | $21.01 | $21.03 | $20.03 | 329,439 |
2019-05-03 | $21.00 | $21.02 | $21.00 | $21.02 | $20.02 | 212,752 |
2019-05-02 | $21.03 | $21.03 | $20.99 | $21.00 | $20.00 | 190,047 |
2019-05-01 | $21.03 | $21.05 | $21.02 | $21.03 | $20.03 | 230,701 |
2019-04-30 | $21.04 | $21.06 | $21.02 | $21.05 | $20.05 | 345,263 |
2019-04-29 | $21.03 | $21.04 | $21.01 | $21.04 | $20.04 | 186,990 |
2019-04-26 | $21.02 | $21.04 | $21.01 | $21.03 | $20.03 | 155,947 |
2019-04-25 | $21.01 | $21.03 | $20.98 | $21.01 | $20.01 | 599,646 |
2019-04-24 | $21.01 | $21.02 | $21.00 | $21.01 | $20.01 | 204,719 |
2019-04-23 | $20.99 | $21.00 | $20.98 | $21.00 | $20.00 | 376,922 |
2019-04-22 | $20.98 | $20.99 | $20.98 | $20.98 | $19.98 | 231,879 |
2019-04-18 | $21.02 | $21.05 | $21.00 | $21.02 | $19.98 | 266,728 |
2019-04-17 | $21.01 | $21.02 | $20.99 | $21.01 | $19.97 | 356,442 |
2019-04-16 | $21.03 | $21.03 | $21.00 | $21.01 | $19.97 | 202,462 |
2019-04-15 | $21.03 | $21.03 | $21.01 | $21.03 | $19.99 | 215,590 |
2019-04-12 | $21.03 | $21.03 | $21.00 | $21.03 | $19.99 | 239,816 |
2019-04-11 | $21.04 | $21.04 | $21.00 | $21.02 | $19.98 | 501,800 |
2019-04-10 | $21.04 | $21.05 | $21.02 | $21.03 | $19.99 | 736,938 |
2019-04-09 | $21.02 | $21.03 | $21.01 | $21.03 | $19.99 | 314,218 |
2019-04-08 | $21.03 | $21.03 | $21.01 | $21.02 | $19.98 | 451,521 |
2019-04-05 | $21.03 | $21.04 | $21.01 | $21.04 | $20.00 | 703,649 |
2019-04-04 | $21.03 | $21.03 | $21.00 | $21.02 | $19.98 | 327,079 |
2019-04-03 | $21.02 | $21.02 | $20.99 | $21.01 | $19.97 | 246,753 |
2019-04-02 | $21.00 | $21.03 | $21.00 | $21.03 | $19.99 | 147,719 |
2019-04-01 | $21.04 | $21.04 | $20.98 | $21.01 | $19.97 | 266,160 |
2019-03-29 | $21.04 | $21.04 | $21.01 | $21.03 | $19.99 | 305,921 |
2019-03-28 | $21.06 | $21.06 | $21.02 | $21.04 | $20.00 | 373,709 |
2019-03-27 | $21.04 | $21.07 | $21.03 | $21.05 | $20.01 | 472,837 |
2019-03-26 | $21.05 | $21.06 | $21.00 | $21.03 | $19.99 | 565,340 |
2019-03-25 | $21.03 | $21.06 | $21.01 | $21.05 | $20.01 | 577,456 |
2019-03-22 | $21.00 | $21.03 | $20.98 | $21.01 | $19.97 | 417,217 |
2019-03-21 | $21.00 | $21.00 | $20.97 | $20.99 | $19.95 | 309,716 |
2019-03-20 | $20.96 | $20.99 | $20.93 | $20.98 | $19.94 | 319,871 |
2019-03-19 | $20.96 | $20.96 | $20.93 | $20.95 | $19.91 | 213,510 |
2019-03-18 | $20.97 | $20.97 | $20.94 | $20.95 | $19.91 | 558,219 |
2019-03-15 | $21.00 | $21.01 | $20.99 | $21.00 | $19.91 | 180,125 |
2019-03-14 | $20.99 | $20.99 | $20.97 | $20.99 | $19.90 | 417,262 |
2019-03-13 | $20.97 | $20.99 | $20.97 | $20.98 | $19.90 | 313,498 |
2019-03-12 | $20.99 | $20.99 | $20.96 | $20.97 | $19.89 | 309,498 |
2019-03-11 | $20.99 | $20.99 | $20.97 | $20.97 | $19.89 | 293,678 |
2019-03-08 | $20.98 | $20.98 | $20.96 | $20.97 | $19.89 | 215,783 |
2019-03-07 | $20.97 | $20.98 | $20.94 | $20.96 | $19.88 | 414,660 |
2019-03-06 | $20.92 | $20.95 | $20.92 | $20.95 | $19.87 | 259,610 |
2019-03-05 | $20.91 | $20.94 | $20.91 | $20.93 | $19.85 | 372,594 |
2019-03-04 | $20.93 | $20.95 | $20.91 | $20.92 | $19.84 | 323,500 |
2019-03-01 | $20.90 | $20.94 | $20.90 | $20.91 | $19.83 | 379,575 |
2019-02-28 | $20.91 | $20.93 | $20.90 | $20.93 | $19.85 | 388,885 |
2019-02-27 | $20.91 | $20.92 | $20.90 | $20.92 | $19.84 | 243,782 |
2019-02-26 | $20.93 | $20.94 | $20.90 | $20.92 | $19.84 | 822,461 |
2019-02-25 | $20.93 | $20.93 | $20.88 | $20.92 | $19.84 | 391,256 |
2019-02-22 | $20.89 | $20.93 | $20.88 | $20.91 | $19.83 | 477,751 |
2019-02-21 | $20.91 | $20.92 | $20.87 | $20.90 | $19.82 | 382,810 |
2019-02-20 | $20.91 | $20.92 | $20.89 | $20.89 | $19.81 | 339,832 |
2019-02-19 | $20.93 | $20.93 | $20.88 | $20.90 | $19.82 | 494,910 |
2019-02-15 | $20.92 | $20.93 | $20.91 | $20.92 | $19.80 | 275,813 |
2019-02-14 | $20.92 | $20.94 | $20.91 | $20.92 | $19.80 | 320,331 |
2019-02-13 | $20.92 | $20.93 | $20.90 | $20.90 | $19.78 | 474,629 |
2019-02-12 | $20.93 | $20.95 | $20.91 | $20.91 | $19.79 | 247,667 |
2019-02-11 | $20.94 | $20.94 | $20.91 | $20.93 | $19.81 | 441,609 |
2019-02-08 | $20.94 | $20.94 | $20.91 | $20.93 | $19.81 | 427,023 |
2019-02-07 | $20.91 | $20.93 | $20.90 | $20.91 | $19.79 | 249,873 |
2019-02-06 | $20.91 | $20.91 | $20.89 | $20.90 | $19.78 | 663,419 |
2019-02-05 | $20.91 | $20.91 | $20.89 | $20.91 | $19.79 | 449,734 |
2019-02-04 | $20.90 | $20.90 | $20.86 | $20.89 | $19.77 | 269,917 |
2019-02-01 | $20.90 | $20.91 | $20.86 | $20.89 | $19.77 | 714,137 |
2019-01-31 | $20.88 | $20.90 | $20.86 | $20.90 | $19.78 | 309,964 |
2019-01-30 | $20.84 | $20.86 | $20.81 | $20.86 | $19.74 | 913,013 |
2019-01-29 | $20.83 | $20.84 | $20.81 | $20.82 | $19.70 | 373,686 |
2019-01-28 | $20.82 | $20.82 | $20.80 | $20.81 | $19.70 | 383,933 |
2019-01-25 | $20.83 | $20.83 | $20.79 | $20.81 | $19.70 | 491,949 |
2019-01-24 | $20.81 | $20.82 | $20.79 | $20.80 | $19.69 | 402,760 |
2019-01-23 | $20.80 | $20.81 | $20.76 | $20.80 | $19.69 | 611,510 |
2019-01-22 | $20.81 | $20.81 | $20.76 | $20.78 | $19.67 | 495,620 |
2019-01-18 | $20.82 | $20.83 | $20.80 | $20.81 | $19.65 | 407,172 |
2019-01-17 | $20.82 | $20.84 | $20.80 | $20.81 | $19.65 | 460,956 |
2019-01-16 | $20.76 | $20.82 | $20.76 | $20.80 | $19.64 | 312,188 |
2019-01-15 | $20.79 | $20.81 | $20.76 | $20.78 | $19.62 | 399,553 |
2019-01-14 | $20.78 | $20.79 | $20.76 | $20.78 | $19.62 | 319,155 |
2019-01-11 | $20.77 | $20.78 | $20.75 | $20.78 | $19.62 | 271,099 |
2019-01-10 | $20.75 | $20.76 | $20.73 | $20.76 | $19.60 | 520,839 |
2019-01-09 | $20.73 | $20.74 | $20.69 | $20.73 | $19.58 | 656,583 |
2019-01-08 | $20.72 | $20.73 | $20.71 | $20.71 | $19.56 | 631,246 |
2019-01-07 | $20.75 | $20.76 | $20.72 | $20.74 | $19.59 | 868,343 |
2019-01-04 | $20.76 | $20.76 | $20.72 | $20.74 | $19.59 | 403,023 |
2019-01-03 | $20.76 | $20.80 | $20.73 | $20.80 | $19.64 | 373,966 |
2019-01-02 | $20.75 | $20.76 | $20.72 | $20.74 | $19.59 | 831,344 |
2018-12-31 | $20.70 | $20.76 | $20.69 | $20.75 | $19.60 | 538,042 |
2018-12-28 | $20.72 | $20.73 | $20.67 | $20.73 | $19.58 | 529,560 |
2018-12-27 | $20.68 | $20.71 | $20.65 | $20.68 | $19.53 | 326,497 |
2018-12-26 | $20.70 | $20.74 | $20.63 | $20.64 | $19.49 | 322,849 |
2018-12-24 | $20.69 | $20.71 | $20.63 | $20.67 | $19.52 | 258,925 |
2018-12-21 | $20.73 | $20.75 | $20.69 | $20.71 | $19.49 | 881,828 |
2018-12-20 | $20.73 | $20.75 | $20.70 | $20.70 | $19.48 | 650,852 |
2018-12-19 | $20.75 | $20.83 | $20.71 | $20.75 | $19.53 | 240,153 |
2018-12-18 | $20.73 | $20.74 | $20.70 | $20.72 | $19.50 | 298,334 |
2018-12-17 | $20.69 | $20.71 | $20.66 | $20.71 | $19.49 | 204,109 |
2018-12-14 | $20.65 | $20.68 | $20.65 | $20.67 | $19.45 | 342,272 |
2018-12-13 | $20.66 | $20.66 | $20.63 | $20.65 | $19.43 | 224,946 |
2018-12-12 | $20.66 | $20.66 | $20.63 | $20.64 | $19.42 | 372,705 |
2018-12-11 | $20.66 | $20.67 | $20.63 | $20.65 | $19.43 | 254,429 |
2018-12-10 | $20.66 | $20.66 | $20.63 | $20.66 | $19.44 | 226,528 |
2018-12-07 | $20.65 | $20.66 | $20.63 | $20.66 | $19.44 | 165,717 |
2018-12-06 | $20.64 | $20.68 | $20.62 | $20.63 | $19.41 | 424,631 |
2018-12-04 | $20.64 | $20.64 | $20.62 | $20.62 | $19.41 | 325,073 |
2018-12-03 | $20.64 | $20.65 | $20.62 | $20.62 | $19.41 | 296,068 |
2018-11-30 | $20.64 | $20.64 | $20.62 | $20.64 | $19.42 | 273,685 |
2018-11-29 | $20.64 | $20.65 | $20.63 | $20.63 | $19.41 | 365,774 |
2018-11-28 | $20.66 | $20.66 | $20.61 | $20.65 | $19.43 | 491,139 |
2018-11-27 | $20.64 | $20.65 | $20.62 | $20.62 | $19.41 | 369,511 |
2018-11-26 | $20.64 | $20.65 | $20.62 | $20.64 | $19.42 | 219,810 |
2018-11-23 | $20.67 | $20.67 | $20.62 | $20.62 | $19.41 | 65,417 |
2018-11-21 | $20.63 | $20.65 | $20.59 | $20.65 | $19.43 | 233,586 |
2018-11-20 | $20.66 | $20.66 | $20.59 | $20.62 | $19.41 | 320,188 |
2018-11-19 | $20.63 | $20.65 | $20.62 | $20.65 | $19.43 | 383,924 |
2018-11-16 | $20.68 | $20.69 | $20.66 | $20.68 | $19.42 | 246,637 |
2018-11-15 | $20.68 | $20.69 | $20.64 | $20.66 | $19.40 | 249,443 |
2018-11-14 | $20.67 | $20.67 | $20.65 | $20.67 | $19.41 | 257,284 |
2018-11-13 | $20.66 | $20.70 | $20.64 | $20.66 | $19.40 | 284,265 |
2018-11-12 | $20.66 | $20.67 | $20.64 | $20.66 | $19.40 | 166,665 |
2018-11-09 | $20.65 | $20.66 | $20.64 | $20.65 | $19.39 | 169,109 |
2018-11-08 | $20.66 | $20.67 | $20.64 | $20.65 | $19.39 | 252,792 |
2018-11-07 | $20.66 | $20.67 | $20.64 | $20.65 | $19.39 | 460,000 |
2018-11-06 | $20.67 | $20.68 | $20.65 | $20.66 | $19.40 | 304,674 |
2018-11-05 | $20.67 | $20.68 | $20.66 | $20.67 | $19.41 | 592,923 |
2018-11-02 | $20.68 | $20.68 | $20.66 | $20.66 | $19.40 | 139,163 |
2018-11-01 | $20.68 | $20.69 | $20.65 | $20.69 | $19.43 | 182,734 |
2018-10-31 | $20.68 | $20.68 | $20.65 | $20.68 | $19.42 | 460,615 |
2018-10-30 | $20.67 | $20.70 | $20.67 | $20.69 | $19.43 | 322,606 |
2018-10-29 | $20.70 | $20.70 | $20.67 | $20.68 | $19.42 | 299,701 |
2018-10-26 | $20.67 | $20.71 | $20.66 | $20.70 | $19.44 | 216,614 |
2018-10-25 | $20.67 | $20.68 | $20.66 | $20.67 | $19.41 | 178,437 |
2018-10-24 | $20.67 | $20.68 | $20.66 | $20.68 | $19.42 | 221,245 |
2018-10-23 | $20.66 | $20.68 | $20.65 | $20.66 | $19.40 | 174,035 |
2018-10-22 | $20.67 | $20.67 | $20.64 | $20.66 | $19.40 | 113,338 |
2018-10-19 | $20.71 | $20.71 | $20.68 | $20.69 | $19.39 | 169,292 |
2018-10-18 | $20.69 | $20.70 | $20.67 | $20.68 | $19.39 | 185,953 |
2018-10-17 | $20.71 | $20.72 | $20.68 | $20.69 | $19.39 | 283,230 |
2018-10-16 | $20.72 | $20.74 | $20.69 | $20.69 | $19.39 | 737,871 |
2018-10-15 | $20.72 | $20.73 | $20.69 | $20.73 | $19.43 | 209,372 |
2018-10-12 | $20.71 | $20.73 | $20.70 | $20.71 | $19.41 | 193,864 |
2018-10-11 | $20.73 | $20.75 | $20.69 | $20.69 | $19.39 | 1,712,481 |
2018-10-10 | $20.71 | $20.71 | $20.69 | $20.71 | $19.41 | 138,092 |
2018-10-09 | $20.71 | $20.71 | $20.69 | $20.71 | $19.41 | 182,927 |
2018-10-08 | $20.69 | $20.72 | $20.68 | $20.71 | $19.41 | 191,643 |
2018-10-05 | $20.71 | $20.71 | $20.69 | $20.70 | $19.40 | 116,612 |
2018-10-04 | $20.72 | $20.73 | $20.71 | $20.71 | $19.41 | 280,839 |
2018-10-03 | $20.74 | $20.74 | $20.72 | $20.74 | $19.44 | 241,236 |
2018-10-02 | $20.74 | $20.76 | $20.73 | $20.75 | $19.45 | 356,821 |
2018-10-01 | $20.74 | $20.75 | $20.72 | $20.74 | $19.44 | 160,516 |
2018-09-28 | $20.75 | $20.76 | $20.74 | $20.74 | $19.44 | 224,993 |
2018-09-27 | $20.74 | $20.74 | $20.71 | $20.74 | $19.44 | 210,875 |
2018-09-26 | $20.71 | $20.75 | $20.71 | $20.73 | $19.43 | 179,938 |
2018-09-25 | $20.72 | $20.72 | $20.68 | $20.72 | $19.42 | 240,320 |
2018-09-24 | $20.75 | $20.78 | $20.69 | $20.73 | $19.43 | 224,396 |
2018-09-21 | $20.77 | $20.78 | $20.75 | $20.78 | $19.43 | 238,547 |
2018-09-20 | $20.76 | $20.78 | $20.75 | $20.77 | $19.42 | 173,062 |
2018-09-19 | $20.77 | $20.78 | $20.73 | $20.76 | $19.41 | 244,243 |
2018-09-18 | $20.77 | $20.77 | $20.75 | $20.77 | $19.42 | 155,024 |
2018-09-17 | $20.77 | $20.78 | $20.74 | $20.78 | $19.43 | 185,280 |
2018-09-14 | $20.77 | $20.79 | $20.76 | $20.77 | $19.42 | 115,858 |
2018-09-13 | $20.78 | $20.78 | $20.72 | $20.77 | $19.42 | 291,400 |
2018-09-12 | $20.77 | $20.77 | $20.72 | $20.77 | $19.42 | 215,272 |
2018-09-11 | $20.77 | $20.78 | $20.75 | $20.76 | $19.41 | 176,922 |
2018-09-10 | $20.78 | $20.79 | $20.75 | $20.79 | $19.44 | 146,521 |
2018-09-07 | $20.79 | $20.80 | $20.77 | $20.78 | $19.43 | 295,402 |
2018-09-06 | $20.79 | $20.81 | $20.78 | $20.81 | $19.46 | 137,228 |
2018-09-05 | $20.79 | $20.80 | $20.77 | $20.79 | $19.44 | 123,559 |
2018-09-04 | $20.80 | $20.81 | $20.77 | $20.80 | $19.45 | 279,373 |
2018-08-31 | $20.80 | $20.81 | $20.79 | $20.80 | $19.45 | 196,063 |
2018-08-30 | $20.78 | $20.80 | $20.77 | $20.80 | $19.45 | 240,332 |
2018-08-29 | $20.80 | $20.80 | $20.76 | $20.78 | $19.43 | 178,062 |
2018-08-28 | $20.80 | $20.80 | $20.77 | $20.79 | $19.44 | 155,202 |
2018-08-27 | $20.80 | $20.81 | $20.78 | $20.80 | $19.45 | 252,221 |
2018-08-24 | $20.80 | $20.81 | $20.77 | $20.81 | $19.46 | 276,212 |
2018-08-23 | $20.81 | $20.81 | $20.79 | $20.80 | $19.45 | 179,997 |
2018-08-22 | $20.80 | $20.82 | $20.79 | $20.81 | $19.46 | 144,504 |
2018-08-21 | $20.80 | $20.81 | $20.78 | $20.80 | $19.45 | 148,542 |
2018-08-20 | $20.80 | $20.81 | $20.77 | $20.80 | $19.45 | 313,684 |
2018-08-17 | $20.81 | $20.81 | $20.77 | $20.81 | $19.44 | 183,986 |
2018-08-16 | $20.78 | $20.80 | $20.77 | $20.80 | $19.43 | 170,765 |
2018-08-15 | $20.78 | $20.80 | $20.78 | $20.79 | $19.42 | 132,931 |
2018-08-14 | $20.77 | $20.78 | $20.74 | $20.78 | $19.41 | 249,422 |
2018-08-13 | $20.77 | $20.80 | $20.74 | $20.78 | $19.41 | 210,553 |
2018-08-10 | $20.77 | $20.82 | $20.74 | $20.78 | $19.41 | 794,177 |
2018-08-09 | $20.77 | $20.77 | $20.75 | $20.77 | $19.40 | 252,739 |
2018-08-08 | $20.77 | $20.79 | $20.74 | $20.75 | $19.39 | 313,286 |
2018-08-07 | $20.78 | $20.79 | $20.75 | $20.76 | $19.39 | 134,116 |
2018-08-06 | $20.75 | $20.77 | $20.73 | $20.75 | $19.39 | 157,040 |
2018-08-03 | $20.74 | $20.76 | $20.72 | $20.76 | $19.39 | 150,021 |
2018-08-02 | $20.74 | $20.75 | $20.70 | $20.73 | $19.37 | 106,637 |
2018-08-01 | $20.76 | $20.77 | $20.73 | $20.74 | $19.34 | 97,384 |
2018-07-31 | $20.77 | $20.77 | $20.74 | $20.76 | $19.36 | 123,537 |
2018-07-30 | $20.74 | $20.76 | $20.72 | $20.76 | $19.36 | 135,300 |
2018-07-27 | $20.74 | $20.74 | $20.72 | $20.74 | $19.34 | 103,023 |
2018-07-26 | $20.75 | $20.76 | $20.72 | $20.74 | $19.34 | 132,863 |
2018-07-25 | $20.75 | $20.75 | $20.71 | $20.74 | $19.34 | 253,538 |
2018-07-24 | $20.75 | $20.75 | $20.73 | $20.74 | $19.34 | 119,534 |
2018-07-23 | $20.76 | $20.76 | $20.72 | $20.73 | $19.33 | 97,589 |
2018-07-20 | $20.75 | $20.75 | $20.73 | $20.74 | $19.34 | 162,512 |
2018-07-19 | $20.74 | $20.75 | $20.72 | $20.73 | $19.33 | 107,014 |
2018-07-18 | $20.72 | $20.74 | $20.72 | $20.73 | $19.33 | 191,117 |
2018-07-17 | $20.71 | $20.74 | $20.71 | $20.73 | $19.33 | 116,428 |
2018-07-16 | $20.75 | $20.76 | $20.71 | $20.71 | $19.31 | 131,479 |
2018-07-13 | $20.72 | $20.75 | $20.70 | $20.75 | $19.35 | 1,034,917 |
2018-07-12 | $20.73 | $20.74 | $20.70 | $20.74 | $19.34 | 415,898 |
2018-07-11 | $20.72 | $20.73 | $20.70 | $20.72 | $19.32 | 155,797 |
2018-07-10 | $20.72 | $20.73 | $20.70 | $20.70 | $19.30 | 231,599 |
2018-07-09 | $20.71 | $20.74 | $20.70 | $20.73 | $19.33 | 146,886 |
2018-07-06 | $20.73 | $20.74 | $20.71 | $20.73 | $19.33 | 111,038 |
2018-07-05 | $20.73 | $20.73 | $20.71 | $20.72 | $19.32 | 181,333 |
2018-07-03 | $20.73 | $20.73 | $20.71 | $20.71 | $19.31 | 81,574 |
2018-07-02 | $20.76 | $20.76 | $20.74 | $20.74 | $19.30 | 120,263 |
2018-06-29 | $20.73 | $20.76 | $20.73 | $20.76 | $19.32 | 87,766 |
2018-06-28 | $20.73 | $20.77 | $20.73 | $20.76 | $19.32 | 95,387 |
2018-06-27 | $20.72 | $20.76 | $20.72 | $20.76 | $19.32 | 125,798 |
2018-06-26 | $20.72 | $20.75 | $20.72 | $20.72 | $19.28 | 133,190 |
2018-06-25 | $20.75 | $20.75 | $20.72 | $20.74 | $19.30 | 139,492 |
2018-06-22 | $20.74 | $20.74 | $20.72 | $20.73 | $19.29 | 102,672 |
2018-06-21 | $20.71 | $20.74 | $20.71 | $20.73 | $19.29 | 87,084 |
2018-06-20 | $20.75 | $20.75 | $20.72 | $20.74 | $19.30 | 178,188 |
2018-06-19 | $20.71 | $20.75 | $20.71 | $20.73 | $19.29 | 115,870 |
2018-06-18 | $20.73 | $20.74 | $20.72 | $20.74 | $19.30 | 127,091 |
2018-06-15 | $20.73 | $20.74 | $20.71 | $20.72 | $19.28 | 122,199 |
2018-06-14 | $20.72 | $20.73 | $20.70 | $20.72 | $19.28 | 114,716 |
2018-06-13 | $20.72 | $20.73 | $20.71 | $20.71 | $19.27 | 126,513 |
2018-06-12 | $20.72 | $20.73 | $20.70 | $20.73 | $19.29 | 346,620 |
2018-06-11 | $20.73 | $20.75 | $20.70 | $20.71 | $19.27 | 169,441 |
2018-06-08 | $20.73 | $20.74 | $20.72 | $20.74 | $19.30 | 76,826 |
2018-06-07 | $20.72 | $20.75 | $20.69 | $20.74 | $19.30 | 321,878 |
2018-06-06 | $20.74 | $20.76 | $20.70 | $20.72 | $19.28 | 315,607 |
2018-06-05 | $20.69 | $20.75 | $20.69 | $20.74 | $19.30 | 150,527 |
2018-06-04 | $20.75 | $20.75 | $20.71 | $20.72 | $19.28 | 74,665 |
2018-06-01 | $20.83 | $20.83 | $20.74 | $20.79 | $19.30 | 159,966 |
2018-05-31 | $20.84 | $20.86 | $20.78 | $20.79 | $19.30 | 137,877 |
2018-05-30 | $20.86 | $20.89 | $20.82 | $20.83 | $19.34 | 819,244 |
2018-05-29 | $20.77 | $20.89 | $20.77 | $20.83 | $19.34 | 258,577 |
2018-05-25 | $20.74 | $20.80 | $20.74 | $20.77 | $19.29 | 77,311 |
2018-05-24 | $20.76 | $20.78 | $20.76 | $20.77 | $19.29 | 123,541 |
2018-05-23 | $20.70 | $20.75 | $20.70 | $20.75 | $19.27 | 176,599 |
2018-05-22 | $20.67 | $20.72 | $20.67 | $20.72 | $19.24 | 217,361 |
2018-05-21 | $20.70 | $20.72 | $20.67 | $20.69 | $19.21 | 225,193 |
2018-05-18 | $20.68 | $20.71 | $20.67 | $20.67 | $19.19 | 87,752 |
2018-05-17 | $20.70 | $20.70 | $20.67 | $20.70 | $19.22 | 122,877 |
2018-05-16 | $20.65 | $20.69 | $20.65 | $20.68 | $19.20 | 112,368 |
2018-05-15 | $20.65 | $20.69 | $20.64 | $20.67 | $19.19 | 234,091 |
2018-05-14 | $20.68 | $20.70 | $20.67 | $20.68 | $19.20 | 148,245 |
2018-05-11 | $20.68 | $20.71 | $20.68 | $20.71 | $19.23 | 128,363 |
2018-05-10 | $20.71 | $20.72 | $20.69 | $20.71 | $19.23 | 108,072 |
2018-05-09 | $20.67 | $20.72 | $20.67 | $20.70 | $19.22 | 152,748 |
2018-05-08 | $20.70 | $20.71 | $20.69 | $20.69 | $19.21 | 96,287 |
2018-05-07 | $20.72 | $20.73 | $20.70 | $20.72 | $19.24 | 137,306 |
2018-05-04 | $20.72 | $20.76 | $20.70 | $20.70 | $19.22 | 65,017 |
2018-05-03 | $20.71 | $20.73 | $20.69 | $20.71 | $19.23 | 135,307 |
2018-05-02 | $20.66 | $20.71 | $20.66 | $20.70 | $19.22 | 156,804 |
2018-05-01 | $20.74 | $20.75 | $20.71 | $20.72 | $19.20 | 212,035 |
2018-04-30 | $20.72 | $20.76 | $20.72 | $20.75 | $19.23 | 279,660 |
2018-04-27 | $20.74 | $20.74 | $20.70 | $20.71 | $19.19 | 199,257 |
2018-04-26 | $20.74 | $20.74 | $20.68 | $20.72 | $19.20 | 107,948 |
2018-04-25 | $20.68 | $20.72 | $20.68 | $20.71 | $19.19 | 102,277 |
2018-04-24 | $20.70 | $20.72 | $20.68 | $20.70 | $19.18 | 88,598 |
2018-04-23 | $20.71 | $20.74 | $20.69 | $20.70 | $19.18 | 178,440 |
2018-04-20 | $20.73 | $20.75 | $20.69 | $20.70 | $19.18 | 412,885 |
2018-04-19 | $20.74 | $20.74 | $20.71 | $20.74 | $19.22 | 195,832 |
2018-04-18 | $20.77 | $20.77 | $20.71 | $20.75 | $19.23 | 319,047 |
2018-04-17 | $20.76 | $20.77 | $20.75 | $20.77 | $19.25 | 88,949 |
2018-04-16 | $20.74 | $20.76 | $20.74 | $20.75 | $19.23 | 99,742 |
2018-04-13 | $20.75 | $20.76 | $20.73 | $20.73 | $19.21 | 106,710 |
2018-04-12 | $20.75 | $20.78 | $20.75 | $20.78 | $19.26 | 83,850 |
2018-04-11 | $20.76 | $20.81 | $20.76 | $20.79 | $19.27 | 390,956 |
2018-04-10 | $20.77 | $20.80 | $20.75 | $20.77 | $19.25 | 275,922 |
2018-04-09 | $20.77 | $20.78 | $20.75 | $20.78 | $19.26 | 78,917 |
2018-04-06 | $20.78 | $20.80 | $20.76 | $20.77 | $19.25 | 127,318 |
2018-04-05 | $20.77 | $20.79 | $20.74 | $20.74 | $19.22 | 251,163 |
2018-04-04 | $20.74 | $20.79 | $20.73 | $20.78 | $19.26 | 139,617 |
2018-04-03 | $20.77 | $20.78 | $20.74 | $20.74 | $19.22 | 200,000 |
2018-04-02 | $20.80 | $20.84 | $20.78 | $20.80 | $19.24 | 97,150 |
2018-03-29 | $20.78 | $20.82 | $20.77 | $20.82 | $19.25 | 277,150 |
2018-03-28 | $20.77 | $20.78 | $20.75 | $20.78 | $19.22 | 141,580 |
2018-03-27 | $20.73 | $20.78 | $20.73 | $20.76 | $19.20 | 415,875 |
2018-03-26 | $20.73 | $20.75 | $20.72 | $20.73 | $19.17 | 170,967 |
2018-03-23 | $20.77 | $20.77 | $20.72 | $20.72 | $19.16 | 163,082 |
2018-03-22 | $20.73 | $20.79 | $20.73 | $20.75 | $19.19 | 198,691 |
2018-03-21 | $20.70 | $20.76 | $20.70 | $20.75 | $19.19 | 93,160 |
2018-03-20 | $20.75 | $20.76 | $20.74 | $20.75 | $19.19 | 105,285 |
2018-03-19 | $20.77 | $20.78 | $20.74 | $20.77 | $19.21 | 129,831 |
2018-03-16 | $20.78 | $20.78 | $20.76 | $20.78 | $19.22 | 112,993 |
2018-03-15 | $20.75 | $20.79 | $20.75 | $20.76 | $19.20 | 115,303 |
2018-03-14 | $20.75 | $20.79 | $20.75 | $20.79 | $19.23 | 149,506 |
2018-03-13 | $20.77 | $20.79 | $20.75 | $20.76 | $19.20 | 208,180 |
2018-03-12 | $20.80 | $20.81 | $20.77 | $20.77 | $19.21 | 182,699 |
2018-03-09 | $20.79 | $20.81 | $20.76 | $20.78 | $19.22 | 130,272 |
2018-03-08 | $20.81 | $20.81 | $20.77 | $20.77 | $19.21 | 212,890 |
2018-03-07 | $20.79 | $20.81 | $20.76 | $20.81 | $19.25 | 163,434 |
2018-03-06 | $20.79 | $20.82 | $20.77 | $20.80 | $19.24 | 120,573 |
2018-03-05 | $20.76 | $20.81 | $20.76 | $20.81 | $19.25 | 133,850 |
2018-03-02 | $20.77 | $20.82 | $20.76 | $20.76 | $19.20 | 154,560 |
2018-03-01 | $20.83 | $20.87 | $20.82 | $20.85 | $19.25 | 93,308 |
2018-02-28 | $20.84 | $20.86 | $20.81 | $20.82 | $19.22 | 134,655 |
2018-02-27 | $20.84 | $20.87 | $20.83 | $20.83 | $19.23 | 173,276 |
2018-02-26 | $20.89 | $20.91 | $20.85 | $20.89 | $19.29 | 228,898 |
2018-02-23 | $20.85 | $20.88 | $20.81 | $20.87 | $19.27 | 110,998 |
2018-02-22 | $20.79 | $20.85 | $20.79 | $20.81 | $19.21 | 226,066 |
2018-02-21 | $20.82 | $20.85 | $20.79 | $20.81 | $19.21 | 262,425 |
2018-02-20 | $20.86 | $20.86 | $20.81 | $20.85 | $19.25 | 243,950 |
2018-02-16 | $20.87 | $20.87 | $20.85 | $20.87 | $19.27 | 173,961 |
2018-02-15 | $20.84 | $20.86 | $20.79 | $20.85 | $19.25 | 132,934 |
2018-02-14 | $20.86 | $20.86 | $20.82 | $20.84 | $19.24 | 187,120 |
2018-02-13 | $20.89 | $20.89 | $20.85 | $20.88 | $19.28 | 171,739 |
2018-02-12 | $20.87 | $20.90 | $20.87 | $20.87 | $19.27 | 186,599 |
2018-02-09 | $20.93 | $20.96 | $20.89 | $20.93 | $19.32 | 125,716 |
2018-02-08 | $20.94 | $20.95 | $20.89 | $20.91 | $19.30 | 268,126 |
2018-02-07 | $20.97 | $20.98 | $20.90 | $20.95 | $19.34 | 191,572 |
2018-02-06 | $20.93 | $20.99 | $20.92 | $20.95 | $19.34 | 140,285 |
2018-02-05 | $20.94 | $20.99 | $20.92 | $20.96 | $19.35 | 175,629 |
2018-02-02 | $20.94 | $20.95 | $20.90 | $20.93 | $19.32 | 125,730 |
2018-02-01 | $20.99 | $21.03 | $20.98 | $21.00 | $19.35 | 218,321 |
2018-01-31 | $21.00 | $21.02 | $20.99 | $21.01 | $19.36 | 457,214 |
2018-01-30 | $21.00 | $21.03 | $21.00 | $21.01 | $19.36 | 190,174 |
2018-01-29 | $21.00 | $21.03 | $21.00 | $21.02 | $19.36 | 100,104 |
2018-01-26 | $21.03 | $21.03 | $21.01 | $21.02 | $19.36 | 273,682 |
2018-01-25 | $21.01 | $21.06 | $21.00 | $21.06 | $19.40 | 303,192 |
2018-01-24 | $21.03 | $21.05 | $21.01 | $21.03 | $19.37 | 215,059 |
2018-01-23 | $21.03 | $21.05 | $21.00 | $21.05 | $19.39 | 216,858 |
2018-01-22 | $21.01 | $21.03 | $21.00 | $21.02 | $19.36 | 263,477 |
2018-01-19 | $21.04 | $21.04 | $21.02 | $21.03 | $19.37 | 168,835 |
2018-01-18 | $21.05 | $21.05 | $21.04 | $21.04 | $19.38 | 213,159 |
2018-01-17 | $21.08 | $21.08 | $21.04 | $21.06 | $19.40 | 195,412 |
2018-01-16 | $21.09 | $21.09 | $21.07 | $21.09 | $19.43 | 175,461 |
2018-01-12 | $21.10 | $21.10 | $21.05 | $21.09 | $19.43 | 445,620 |
2018-01-11 | $21.09 | $21.11 | $21.08 | $21.10 | $19.44 | 251,493 |
2018-01-10 | $21.09 | $21.10 | $21.08 | $21.10 | $19.44 | 222,147 |
2018-01-09 | $21.11 | $21.11 | $21.08 | $21.10 | $19.44 | 218,653 |
2018-01-08 | $21.11 | $21.11 | $21.09 | $21.11 | $19.45 | 448,430 |
2018-01-05 | $21.07 | $21.10 | $21.07 | $21.10 | $19.44 | 386,302 |
2018-01-04 | $21.10 | $21.11 | $21.08 | $21.10 | $19.44 | 163,078 |
2018-01-03 | $21.13 | $21.14 | $21.10 | $21.11 | $19.45 | 559,844 |
2018-01-02 | $21.12 | $21.12 | $21.08 | $21.12 | $19.46 | 253,587 |
2017-12-29 | $21.07 | $21.13 | $21.07 | $21.13 | $19.47 | 108,092 |
2017-12-28 | $21.10 | $21.12 | $21.09 | $21.10 | $19.44 | 194,743 |
2017-12-27 | $21.17 | $21.19 | $21.15 | $21.16 | $19.47 | 166,758 |
2017-12-26 | $21.14 | $21.17 | $21.14 | $21.17 | $19.48 | 195,786 |
2017-12-22 | $21.16 | $21.16 | $21.14 | $21.16 | $19.47 | 139,211 |
2017-12-21 | $21.15 | $21.18 | $21.15 | $21.16 | $19.47 | 134,299 |
2017-12-20 | $21.16 | $21.19 | $21.15 | $21.16 | $19.47 | 105,112 |
2017-12-19 | $21.17 | $21.18 | $21.16 | $21.17 | $19.48 | 166,646 |
2017-12-18 | $21.18 | $21.21 | $21.18 | $21.21 | $19.52 | 127,059 |
2017-12-15 | $21.20 | $21.21 | $21.17 | $21.19 | $19.50 | 142,299 |
2017-12-14 | $21.21 | $21.22 | $21.18 | $21.20 | $19.51 | 116,807 |
2017-12-13 | $21.19 | $21.22 | $21.17 | $21.21 | $19.52 | 107,817 |
2017-12-12 | $21.18 | $21.19 | $21.15 | $21.18 | $19.49 | 400,486 |
2017-12-11 | $21.16 | $21.20 | $21.16 | $21.19 | $19.50 | 116,523 |
2017-12-08 | $21.19 | $21.20 | $21.17 | $21.18 | $19.49 | 124,207 |
2017-12-07 | $21.19 | $21.20 | $21.18 | $21.20 | $19.51 | 115,494 |
2017-12-06 | $21.19 | $21.20 | $21.18 | $21.20 | $19.50 | 107,236 |
2017-12-05 | $21.15 | $21.18 | $21.13 | $21.17 | $19.48 | 249,969 |
2017-12-04 | $21.17 | $21.20 | $21.16 | $21.17 | $19.48 | 80,738 |
2017-12-01 | $21.21 | $21.25 | $21.20 | $21.23 | $19.49 | 102,387 |
2017-11-30 | $21.20 | $21.23 | $21.19 | $21.19 | $19.47 | 88,481 |
2017-11-29 | $21.24 | $21.24 | $21.21 | $21.22 | $19.49 | 133,746 |
2017-11-28 | $21.25 | $21.27 | $21.24 | $21.24 | $19.51 | 197,047 |
2017-11-27 | $21.25 | $21.27 | $21.23 | $21.27 | $19.54 | 137,246 |
2017-11-24 | $21.21 | $21.25 | $21.21 | $21.25 | $19.52 | 26,164 |
2017-11-22 | $21.22 | $21.25 | $21.22 | $21.25 | $19.52 | 91,556 |
2017-11-21 | $21.21 | $21.22 | $21.19 | $21.21 | $19.48 | 334,213 |
2017-11-20 | $21.20 | $21.23 | $21.20 | $21.21 | $19.48 | 128,793 |
2017-11-17 | $21.20 | $21.24 | $21.20 | $21.22 | $19.49 | 96,240 |
2017-11-16 | $21.24 | $21.24 | $21.21 | $21.23 | $19.50 | 113,815 |
2017-11-15 | $21.25 | $21.26 | $21.21 | $21.24 | $19.51 | 196,860 |
2017-11-14 | $21.22 | $21.24 | $21.20 | $21.23 | $19.50 | 136,988 |
2017-11-13 | $21.22 | $21.25 | $21.21 | $21.23 | $19.50 | 90,288 |
2017-11-10 | $21.26 | $21.30 | $21.21 | $21.25 | $19.52 | 74,688 |
2017-11-09 | $21.26 | $21.30 | $21.25 | $21.28 | $19.55 | 123,720 |
2017-11-08 | $21.30 | $21.30 | $21.26 | $21.28 | $19.55 | 97,263 |
2017-11-07 | $21.29 | $21.31 | $21.28 | $21.31 | $19.57 | 101,678 |
2017-11-06 | $21.30 | $21.31 | $21.28 | $21.29 | $19.55 | 93,274 |
2017-11-03 | $21.29 | $21.30 | $21.25 | $21.30 | $19.56 | 75,527 |
2017-11-02 | $21.30 | $21.31 | $21.24 | $21.27 | $19.54 | 169,454 |
2017-11-01 | $21.33 | $21.35 | $21.32 | $21.32 | $19.55 | 107,254 |
2017-10-31 | $21.33 | $21.36 | $21.33 | $21.35 | $19.57 | 108,853 |
2017-10-30 | $21.30 | $21.35 | $21.30 | $21.35 | $19.57 | 95,602 |
2017-10-27 | $21.30 | $21.33 | $21.29 | $21.32 | $19.55 | 77,473 |
2017-10-26 | $21.32 | $21.32 | $21.28 | $21.29 | $19.52 | 128,464 |
2017-10-25 | $21.29 | $21.31 | $21.28 | $21.31 | $19.53 | 124,423 |
2017-10-24 | $21.34 | $21.34 | $21.31 | $21.32 | $19.55 | 117,221 |
2017-10-23 | $21.35 | $21.35 | $21.33 | $21.35 | $19.57 | 129,811 |
2017-10-20 | $21.32 | $21.33 | $21.31 | $21.32 | $19.55 | 139,221 |
2017-10-19 | $21.35 | $21.37 | $21.32 | $21.36 | $19.58 | 109,892 |
2017-10-18 | $21.34 | $21.34 | $21.31 | $21.34 | $19.57 | 206,779 |
2017-10-17 | $21.36 | $21.36 | $21.31 | $21.35 | $19.57 | 156,350 |
2017-10-16 | $21.38 | $21.38 | $21.34 | $21.37 | $19.59 | 140,190 |
2017-10-13 | $21.38 | $21.39 | $21.34 | $21.37 | $19.59 | 76,147 |
2017-10-12 | $21.32 | $21.36 | $21.32 | $21.34 | $19.57 | 114,051 |
2017-10-11 | $21.36 | $21.36 | $21.30 | $21.35 | $19.57 | 112,816 |
2017-10-10 | $21.29 | $21.36 | $21.29 | $21.34 | $19.56 | 94,229 |
2017-10-09 | $21.35 | $21.35 | $21.32 | $21.33 | $19.56 | 83,038 |
2017-10-06 | $21.32 | $21.34 | $21.29 | $21.33 | $19.56 | 139,440 |
2017-10-05 | $21.35 | $21.35 | $21.31 | $21.33 | $19.56 | 165,100 |
2017-10-04 | $21.34 | $21.35 | $21.31 | $21.34 | $19.57 | 111,900 |
2017-10-03 | $21.34 | $21.35 | $21.31 | $21.35 | $19.57 | 154,506 |
2017-10-02 | $21.35 | $21.37 | $21.33 | $21.36 | $19.55 | 244,525 |
2017-09-29 | $21.35 | $21.38 | $21.34 | $21.36 | $19.55 | 141,944 |
2017-09-28 | $21.33 | $21.37 | $21.31 | $21.37 | $19.56 | 85,603 |
2017-09-27 | $21.35 | $21.80 | $21.30 | $21.36 | $19.55 | 124,800 |
2017-09-26 | $21.32 | $21.38 | $21.32 | $21.37 | $19.56 | 100,830 |
2017-09-25 | $21.36 | $21.39 | $21.34 | $21.39 | $19.57 | 110,402 |
2017-09-22 | $21.35 | $21.37 | $21.32 | $21.35 | $19.54 | 419,020 |
2017-09-21 | $21.36 | $21.36 | $21.31 | $21.34 | $19.53 | 177,517 |
2017-09-20 | $21.37 | $21.40 | $21.32 | $21.33 | $19.52 | 59,132 |
2017-09-19 | $21.36 | $21.40 | $21.32 | $21.36 | $19.55 | 114,762 |
2017-09-18 | $21.35 | $21.38 | $21.27 | $21.36 | $19.55 | 125,906 |
2017-09-15 | $21.37 | $21.42 | $21.33 | $21.37 | $19.56 | 93,208 |
2017-09-14 | $21.31 | $21.37 | $21.31 | $21.35 | $19.54 | 103,997 |
2017-09-13 | $21.39 | $21.39 | $21.35 | $21.37 | $19.56 | 105,578 |
2017-09-12 | $21.41 | $21.43 | $21.34 | $21.40 | $19.58 | 101,717 |
2017-09-11 | $21.42 | $21.43 | $21.36 | $21.42 | $19.60 | 82,968 |
2017-09-08 | $21.45 | $21.46 | $21.41 | $21.44 | $19.62 | 68,526 |
2017-09-07 | $21.49 | $21.49 | $21.43 | $21.46 | $19.64 | 204,947 |
2017-09-06 | $21.41 | $21.48 | $21.41 | $21.43 | $19.61 | 122,417 |
2017-09-05 | $21.41 | $21.45 | $21.40 | $21.45 | $19.63 | 78,667 |
2017-09-01 | $21.40 | $21.43 | $21.33 | $21.35 | $19.54 | 90,752 |
2017-08-31 | $21.44 | $21.44 | $21.41 | $21.44 | $19.58 | 64,535 |
2017-08-30 | $21.42 | $21.44 | $21.40 | $21.42 | $19.56 | 98,216 |
2017-08-29 | $21.42 | $21.47 | $21.42 | $21.44 | $19.58 | 96,097 |
2017-08-28 | $21.41 | $21.42 | $21.37 | $21.42 | $19.56 | 115,124 |
2017-08-25 | $21.34 | $21.41 | $21.34 | $21.39 | $19.54 | 64,866 |
2017-08-24 | $21.37 | $21.39 | $21.37 | $21.38 | $19.53 | 92,166 |
2017-08-23 | $21.35 | $21.42 | $21.33 | $21.39 | $19.54 | 68,809 |
2017-08-22 | $21.39 | $21.40 | $21.37 | $21.38 | $19.53 | 165,393 |
2017-08-21 | $21.35 | $21.41 | $21.35 | $21.40 | $19.55 | 82,263 |
2017-08-18 | $21.41 | $21.41 | $21.33 | $21.37 | $19.52 | 840,008 |
2017-08-17 | $21.32 | $21.41 | $21.32 | $21.38 | $19.53 | 93,079 |
2017-08-16 | $21.34 | $21.38 | $21.33 | $21.37 | $19.52 | 152,435 |
2017-08-15 | $21.36 | $21.37 | $21.34 | $21.36 | $19.51 | 151,359 |
2017-08-14 | $21.38 | $21.40 | $21.35 | $21.39 | $19.54 | 129,959 |
2017-08-11 | $21.34 | $21.40 | $21.34 | $21.38 | $19.53 | 136,730 |
2017-08-10 | $21.37 | $21.39 | $21.32 | $21.37 | $19.52 | 380,782 |
2017-08-09 | $21.37 | $21.40 | $21.35 | $21.36 | $19.51 | 113,892 |
2017-08-08 | $21.37 | $21.39 | $21.35 | $21.37 | $19.52 | 215,761 |
2017-08-07 | $21.38 | $21.39 | $21.34 | $21.38 | $19.53 | 138,610 |
2017-08-04 | $21.36 | $21.39 | $21.31 | $21.37 | $19.52 | 95,710 |
2017-08-03 | $21.33 | $21.40 | $21.32 | $21.37 | $19.52 | 96,777 |
2017-08-02 | $21.37 | $21.39 | $21.35 | $21.35 | $19.50 | 146,711 |
2017-08-01 | $21.37 | $21.38 | $21.34 | $21.38 | $19.53 | 220,468 |
2017-07-31 | $21.37 | $21.41 | $21.37 | $21.41 | $19.52 | 172,428 |
2017-07-28 | $21.40 | $21.40 | $21.36 | $21.38 | $19.49 | 150,090 |
2017-07-27 | $21.38 | $21.39 | $21.36 | $21.38 | $19.49 | 111,682 |
2017-07-26 | $21.33 | $21.39 | $21.33 | $21.37 | $19.48 | 148,765 |
2017-07-25 | $21.39 | $21.40 | $21.33 | $21.35 | $19.46 | 96,348 |
2017-07-24 | $21.40 | $21.40 | $21.38 | $21.38 | $19.49 | 102,466 |
2017-07-21 | $21.41 | $21.42 | $21.37 | $21.40 | $19.51 | 206,993 |
2017-07-20 | $21.40 | $21.41 | $21.35 | $21.38 | $19.49 | 537,037 |
2017-07-19 | $21.37 | $21.42 | $21.35 | $21.37 | $19.48 | 140,468 |
2017-07-18 | $21.38 | $21.41 | $21.34 | $21.36 | $19.47 | 220,025 |
2017-07-17 | $21.37 | $21.37 | $21.31 | $21.34 | $19.46 | 147,270 |
2017-07-14 | $21.32 | $21.38 | $21.31 | $21.31 | $19.43 | 131,786 |
2017-07-13 | $21.30 | $21.33 | $21.28 | $21.31 | $19.43 | 146,967 |
2017-07-12 | $21.31 | $21.34 | $21.28 | $21.30 | $19.42 | 68,273 |
2017-07-11 | $21.27 | $21.31 | $21.24 | $21.27 | $19.39 | 242,031 |
2017-07-10 | $21.27 | $21.28 | $21.22 | $21.26 | $19.38 | 170,706 |
2017-07-07 | $21.27 | $21.27 | $21.22 | $21.24 | $19.36 | 152,105 |
2017-07-06 | $21.22 | $21.26 | $21.21 | $21.22 | $19.35 | 211,198 |
2017-07-05 | $21.25 | $21.26 | $21.20 | $21.22 | $19.35 | 84,263 |
2017-07-03 | $21.23 | $21.24 | $21.16 | $21.23 | $19.36 | 56,469 |
2017-06-30 | $21.31 | $21.34 | $21.29 | $21.30 | $19.38 | 95,156 |
2017-06-29 | $21.30 | $21.32 | $21.26 | $21.31 | $19.39 | 124,927 |
2017-06-28 | $21.32 | $21.34 | $21.31 | $21.33 | $19.41 | 117,084 |
2017-06-27 | $21.36 | $21.36 | $21.32 | $21.34 | $19.42 | 151,118 |
2017-06-26 | $21.33 | $21.38 | $21.32 | $21.36 | $19.44 | 101,445 |
2017-06-23 | $21.32 | $21.36 | $21.30 | $21.33 | $19.41 | 133,230 |
2017-06-22 | $21.36 | $21.37 | $21.32 | $21.33 | $19.41 | 104,501 |
2017-06-21 | $21.33 | $21.35 | $21.31 | $21.35 | $19.43 | 116,190 |
2017-06-20 | $21.32 | $21.35 | $21.30 | $21.33 | $19.41 | 118,055 |
2017-06-19 | $21.30 | $21.35 | $21.30 | $21.32 | $19.40 | 86,475 |
2017-06-16 | $21.35 | $21.37 | $21.34 | $21.36 | $19.44 | 102,047 |
2017-06-15 | $21.37 | $21.38 | $21.33 | $21.34 | $19.42 | 176,917 |
2017-06-14 | $21.36 | $21.44 | $21.34 | $21.35 | $19.43 | 105,584 |
2017-06-13 | $21.31 | $21.33 | $21.30 | $21.32 | $19.40 | 64,411 |
2017-06-12 | $21.31 | $21.38 | $21.30 | $21.32 | $19.40 | 91,588 |
2017-06-09 | $21.31 | $21.33 | $21.30 | $21.32 | $19.40 | 63,613 |
2017-06-08 | $21.33 | $21.36 | $21.30 | $21.33 | $19.41 | 54,738 |
2017-06-07 | $21.36 | $21.36 | $21.32 | $21.34 | $19.42 | 120,107 |
2017-06-06 | $21.37 | $21.39 | $21.35 | $21.36 | $19.44 | 91,761 |
2017-06-05 | $21.31 | $21.36 | $21.31 | $21.35 | $19.43 | 112,983 |
2017-06-02 | $21.35 | $21.37 | $21.34 | $21.35 | $19.43 | 60,857 |
2017-06-01 | $21.32 | $21.33 | $21.28 | $21.33 | $19.41 | 208,228 |
2017-05-31 | $21.37 | $21.38 | $21.30 | $21.36 | $19.40 | 92,034 |
2017-05-30 | $21.41 | $21.41 | $21.32 | $21.37 | $19.41 | 99,996 |
2017-05-26 | $21.37 | $21.37 | $21.28 | $21.31 | $19.35 | 162,734 |
2017-05-25 | $21.34 | $21.47 | $21.30 | $21.32 | $19.36 | 125,759 |
2017-05-24 | $21.26 | $21.36 | $21.26 | $21.32 | $19.36 | 222,340 |
2017-05-23 | $21.30 | $21.36 | $21.28 | $21.28 | $19.33 | 109,392 |
2017-05-22 | $21.31 | $21.35 | $21.30 | $21.33 | $19.37 | 768 |
2017-05-19 | $21.33 | $21.35 | $21.29 | $21.32 | $19.36 | 776 |
2017-05-18 | $21.31 | $21.35 | $21.30 | $21.32 | $19.36 | 134,765 |
2017-05-17 | $21.42 | $21.44 | $21.26 | $21.35 | $19.39 | 143,763 |
2017-05-16 | $21.27 | $21.29 | $21.25 | $21.29 | $19.33 | 106,122 |
2017-05-15 | $21.28 | $21.35 | $21.24 | $21.24 | $19.29 | 108,455 |
2017-05-12 | $21.21 | $21.27 | $21.20 | $21.24 | $19.29 | 133,604 |
2017-05-11 | $21.18 | $21.21 | $21.17 | $21.19 | $19.24 | 112,207 |
2017-05-10 | $21.20 | $21.22 | $21.19 | $21.21 | $19.26 | 118,966 |
2017-05-09 | $21.15 | $21.21 | $21.14 | $21.18 | $19.23 | 138,314 |
2017-05-08 | $21.18 | $21.20 | $21.15 | $21.20 | $19.25 | 197,870 |
2017-05-05 | $21.17 | $21.23 | $21.16 | $21.20 | $19.25 | 100,033 |
2017-05-04 | $21.19 | $21.21 | $21.14 | $21.21 | $19.26 | 109,234 |
2017-05-03 | $21.25 | $21.26 | $21.20 | $21.22 | $19.27 | 127,641 |
2017-05-02 | $21.21 | $21.26 | $21.19 | $21.25 | $19.30 | 100,328 |
2017-05-01 | $21.22 | $21.24 | $21.17 | $21.19 | $19.24 | 82,355 |
2017-04-28 | $21.25 | $21.30 | $21.21 | $21.28 | $19.29 | 86,343 |
2017-04-27 | $21.25 | $21.29 | $21.21 | $21.26 | $19.27 | 257,405 |
2017-04-26 | $21.23 | $21.26 | $21.20 | $21.26 | $19.27 | 93,558 |
2017-04-25 | $21.25 | $21.27 | $21.18 | $21.20 | $19.22 | 137,557 |
2017-04-24 | $21.25 | $21.28 | $21.20 | $21.26 | $19.27 | 101,644 |
2017-04-21 | $21.28 | $21.32 | $21.24 | $21.28 | $19.29 | 70,428 |
2017-04-20 | $21.28 | $21.29 | $21.21 | $21.27 | $19.28 | 131,225 |
2017-04-19 | $21.29 | $21.31 | $21.24 | $21.29 | $19.30 | 109,131 |
2017-04-18 | $21.28 | $21.33 | $21.25 | $21.31 | $19.32 | 75,602 |
2017-04-17 | $21.27 | $21.31 | $21.23 | $21.27 | $19.28 | 60,489 |
2017-04-13 | $21.25 | $21.29 | $21.20 | $21.23 | $19.25 | 74,740 |
2017-04-12 | $21.22 | $21.24 | $21.20 | $21.24 | $19.26 | 85,831 |
2017-04-11 | $21.18 | $21.22 | $21.15 | $21.19 | $19.21 | 129,894 |
2017-04-10 | $21.16 | $21.18 | $21.12 | $21.15 | $19.17 | 127,255 |
2017-04-07 | $21.19 | $21.19 | $21.09 | $21.13 | $19.16 | 103,766 |
2017-04-06 | $21.19 | $21.20 | $21.13 | $21.16 | $19.18 | 284,663 |
2017-04-05 | $21.14 | $21.19 | $21.08 | $21.17 | $19.19 | 116,255 |
2017-04-04 | $21.16 | $21.23 | $21.11 | $21.15 | $19.17 | 105,076 |
2017-04-03 | $21.12 | $21.17 | $21.06 | $21.17 | $19.19 | 111,984 |
2017-03-31 | $21.11 | $21.15 | $21.11 | $21.15 | $19.14 | 96,014 |
2017-03-30 | $21.14 | $21.16 | $21.11 | $21.12 | $19.11 | 76,632 |
2017-03-29 | $21.13 | $21.17 | $21.11 | $21.15 | $19.14 | 147,508 |
2017-03-28 | $21.17 | $21.17 | $21.09 | $21.11 | $19.10 | 110,001 |
2017-03-27 | $21.15 | $21.18 | $21.11 | $21.14 | $19.13 | 179,235 |
2017-03-24 | $21.11 | $21.14 | $21.04 | $21.12 | $19.11 | 209,641 |
2017-03-23 | $21.12 | $21.16 | $21.07 | $21.12 | $19.11 | 140,488 |
2017-03-22 | $21.13 | $21.17 | $21.08 | $21.13 | $19.12 | 82,024 |
2017-03-21 | $21.09 | $21.12 | $21.06 | $21.11 | $19.10 | 90,198 |
2017-03-20 | $21.07 | $21.11 | $21.01 | $21.08 | $19.07 | 122,909 |
2017-03-17 | $21.06 | $21.07 | $21.00 | $21.06 | $19.06 | 177,107 |
2017-03-16 | $21.04 | $21.07 | $20.97 | $21.00 | $19.00 | 132,163 |
2017-03-15 | $20.97 | $21.04 | $20.93 | $21.04 | $19.04 | 148,939 |
2017-03-14 | $20.90 | $21.03 | $20.90 | $20.94 | $18.95 | 183,005 |
2017-03-13 | $20.98 | $21.02 | $20.92 | $20.95 | $18.96 | 175,681 |
2017-03-10 | $20.97 | $20.98 | $20.93 | $20.97 | $18.97 | 2,116 |
2017-03-09 | $20.97 | $20.99 | $20.93 | $20.96 | $18.97 | 1,488 |
2017-03-08 | $21.01 | $21.05 | $20.95 | $21.00 | $19.00 | 188,151 |
2017-03-07 | $21.01 | $21.09 | $21.00 | $21.00 | $19.00 | 131,241 |
2017-03-06 | $21.08 | $21.10 | $21.03 | $21.06 | $19.06 | 125,480 |
2017-03-03 | $21.09 | $21.09 | $21.01 | $21.06 | $19.06 | 193,262 |
2017-03-02 | $21.06 | $21.11 | $20.96 | $21.05 | $19.05 | 151,243 |
2017-03-01 | $21.09 | $21.10 | $21.03 | $21.08 | $19.07 | 141,418 |
2017-02-28 | $21.15 | $21.22 | $21.14 | $21.16 | $19.11 | 233,397 |
2017-02-27 | $21.21 | $21.22 | $21.14 | $21.18 | $19.13 | 198,920 |
2017-02-24 | $21.15 | $21.23 | $21.15 | $21.20 | $19.15 | 286,146 |
2017-02-23 | $21.15 | $21.16 | $21.10 | $21.16 | $19.11 | 112,728 |
2017-02-22 | $21.13 | $21.15 | $21.08 | $21.14 | $19.10 | 116,675 |
2017-02-21 | $21.08 | $21.12 | $21.05 | $21.11 | $19.07 | 143,361 |
2017-02-17 | $21.11 | $21.12 | $21.06 | $21.11 | $19.07 | 361,071 |
2017-02-16 | $21.03 | $21.08 | $21.03 | $21.06 | $19.02 | 202,004 |
2017-02-15 | $20.99 | $21.05 | $20.99 | $21.01 | $18.98 | 144,055 |
2017-02-14 | $21.10 | $21.11 | $21.01 | $21.05 | $19.01 | 158,945 |
2017-02-13 | $21.05 | $21.10 | $21.05 | $21.08 | $19.04 | 133,334 |
2017-02-10 | $21.08 | $21.14 | $21.07 | $21.11 | $19.07 | 160,612 |
2017-02-09 | $21.16 | $21.16 | $21.08 | $21.09 | $19.05 | 359,874 |
2017-02-08 | $21.15 | $21.17 | $21.12 | $21.16 | $19.11 | 117,812 |
2017-02-07 | $21.12 | $21.15 | $21.09 | $21.12 | $19.08 | 264,874 |
2017-02-06 | $21.09 | $21.13 | $21.04 | $21.11 | $19.07 | 144,516 |
2017-02-03 | $21.09 | $21.12 | $21.03 | $21.06 | $19.02 | 133,990 |
2017-02-02 | $21.07 | $21.07 | $21.03 | $21.05 | $19.01 | 190,123 |
2017-02-01 | $21.04 | $21.05 | $20.95 | $21.00 | $18.97 | 199,091 |
2017-01-31 | $21.09 | $21.12 | $21.08 | $21.10 | $19.02 | 147,333 |
2017-01-30 | $21.07 | $21.10 | $21.02 | $21.08 | $19.00 | 159,520 |
2017-01-27 | $21.04 | $21.07 | $21.01 | $21.06 | $18.98 | 156,608 |
2017-01-26 | $21.02 | $21.05 | $20.97 | $21.04 | $18.97 | 193,952 |
2017-01-25 | $21.02 | $21.08 | $20.97 | $21.03 | $18.96 | 153,060 |
2017-01-24 | $21.10 | $21.10 | $20.99 | $21.06 | $18.98 | 135,171 |
2017-01-23 | $21.03 | $21.11 | $21.03 | $21.11 | $19.03 | 130,712 |
2017-01-20 | $20.96 | $21.09 | $20.95 | $21.05 | $18.97 | 298,035 |
2017-01-19 | $21.04 | $21.09 | $20.95 | $21.02 | $18.95 | 200,042 |
2017-01-18 | $21.06 | $21.12 | $21.02 | $21.02 | $18.95 | 278,887 |
2017-01-17 | $21.05 | $21.15 | $21.05 | $21.13 | $19.05 | 279,078 |
2017-01-13 | $21.08 | $21.10 | $21.01 | $21.05 | $18.97 | 121,938 |
2017-01-12 | $21.11 | $21.14 | $21.05 | $21.09 | $19.01 | 398,711 |
2017-01-11 | $21.03 | $21.12 | $21.00 | $21.09 | $19.01 | 243,246 |
2017-01-10 | $21.08 | $21.09 | $21.01 | $21.04 | $18.97 | 124,472 |
2017-01-09 | $21.06 | $21.09 | $20.95 | $21.09 | $19.01 | 137,730 |
2017-01-06 | $21.07 | $21.08 | $21.01 | $21.03 | $18.96 | 280,345 |
2017-01-05 | $21.05 | $21.10 | $21.00 | $21.08 | $19.00 | 572,688 |
2017-01-04 | $20.97 | $21.04 | $20.96 | $21.01 | $18.94 | 815,898 |
2017-01-03 | $21.04 | $21.06 | $20.95 | $21.03 | $18.96 | 203,842 |
2016-12-30 | $20.99 | $21.02 | $20.93 | $20.99 | $18.92 | 72,616 |
2016-12-29 | $20.95 | $20.99 | $20.88 | $20.97 | $18.90 | 145,529 |
2016-12-28 | $20.99 | $20.99 | $20.89 | $20.90 | $18.84 | 323,527 |
2016-12-27 | $20.98 | $20.98 | $20.89 | $20.95 | $18.87 | 134,526 |
2016-12-23 | $20.97 | $20.98 | $20.87 | $20.96 | $18.87 | 355,300 |
2016-12-22 | $20.96 | $20.97 | $20.86 | $20.94 | $18.86 | 112,045 |
2016-12-21 | $21.00 | $21.00 | $20.86 | $20.92 | $18.84 | 162,545 |
2016-12-20 | $20.95 | $20.96 | $20.84 | $20.93 | $18.84 | 194,334 |
2016-12-19 | $20.98 | $21.02 | $20.87 | $20.96 | $18.88 | 297,964 |
2016-12-16 | $20.87 | $20.94 | $20.81 | $20.92 | $18.84 | 193,039 |
2016-12-15 | $20.92 | $20.99 | $20.80 | $20.88 | $18.80 | 394,026 |
2016-12-14 | $21.06 | $21.08 | $20.92 | $20.95 | $18.87 | 80,311 |
2016-12-13 | $21.05 | $21.09 | $20.95 | $21.03 | $18.94 | 101,884 |
2016-12-12 | $21.07 | $21.07 | $20.98 | $21.05 | $18.96 | 151,331 |
2016-12-09 | $21.04 | $21.11 | $20.96 | $21.02 | $18.93 | 178,095 |
2016-12-08 | $21.10 | $21.10 | $21.01 | $21.06 | $18.97 | 155,323 |
2016-12-07 | $21.06 | $21.12 | $20.99 | $21.09 | $18.99 | 375,124 |
2016-12-06 | $21.07 | $21.08 | $20.97 | $21.05 | $18.96 | 165,952 |
2016-12-05 | $21.03 | $21.06 | $20.95 | $21.03 | $18.94 | 88,064 |
2016-12-02 | $21.01 | $21.05 | $20.94 | $21.04 | $18.95 | 211,951 |
2016-12-01 | $21.00 | $21.00 | $20.87 | $20.98 | $18.89 | 255,928 |
2016-11-30 | $21.07 | $21.08 | $20.99 | $21.06 | $18.93 | 145,003 |
2016-11-29 | $21.05 | $21.11 | $21.04 | $21.08 | $18.95 | 153,019 |
2016-11-28 | $21.09 | $21.09 | $21.02 | $21.08 | $18.95 | 59,548 |
2016-11-25 | $20.97 | $21.07 | $20.97 | $21.03 | $18.90 | 15,990 |
2016-11-23 | $21.06 | $21.06 | $20.93 | $21.03 | $18.90 | 131,020 |
2016-11-22 | $21.09 | $21.12 | $21.02 | $21.09 | $18.95 | 142,844 |
2016-11-21 | $20.99 | $21.10 | $20.99 | $21.08 | $18.95 | 98,479 |
2016-11-18 | $21.05 | $21.09 | $20.99 | $21.03 | $18.90 | 113,005 |
2016-11-17 | $21.21 | $21.24 | $21.11 | $21.13 | $18.99 | 110,103 |
2016-11-16 | $21.15 | $21.26 | $21.11 | $21.18 | $19.04 | 132,094 |
2016-11-15 | $21.18 | $21.25 | $21.15 | $21.18 | $19.04 | 71,937 |
2016-11-14 | $21.35 | $21.35 | $21.15 | $21.18 | $19.04 | 134,119 |
2016-11-11 | $21.26 | $21.30 | $21.22 | $21.28 | $19.13 | 141,496 |
2016-11-10 | $21.28 | $21.38 | $21.26 | $21.28 | $19.13 | 127,077 |
2016-11-09 | $21.35 | $21.40 | $21.28 | $21.32 | $19.16 | 146,896 |
2016-11-08 | $21.41 | $21.44 | $21.40 | $21.42 | $19.25 | 67,365 |
2016-11-07 | $21.44 | $21.46 | $21.42 | $21.43 | $19.26 | 60,691 |
2016-11-04 | $21.43 | $21.51 | $21.42 | $21.49 | $19.31 | 214,263 |
2016-11-03 | $21.41 | $21.49 | $21.39 | $21.46 | $19.29 | 46,749 |
2016-11-02 | $21.45 | $21.49 | $21.41 | $21.41 | $19.24 | 730,670 |
2016-11-01 | $21.45 | $21.46 | $21.40 | $21.44 | $19.27 | 100,775 |
2016-10-31 | $21.50 | $21.51 | $21.47 | $21.49 | $19.28 | 54,055 |
2016-10-28 | $21.41 | $21.49 | $21.41 | $21.47 | $19.26 | 76,625 |
2016-10-27 | $21.49 | $21.51 | $21.44 | $21.49 | $19.28 | 53,450 |
2016-10-26 | $21.53 | $21.53 | $21.45 | $21.50 | $19.29 | 67,845 |
2016-10-25 | $21.50 | $21.55 | $21.49 | $21.53 | $19.32 | 95,112 |
2016-10-24 | $21.56 | $21.59 | $21.49 | $21.50 | $19.29 | 95,511 |
2016-10-21 | $21.53 | $21.66 | $21.50 | $21.66 | $19.43 | 82,160 |
2016-10-20 | $21.57 | $21.61 | $21.52 | $21.55 | $19.33 | 45,617 |
2016-10-19 | $21.55 | $21.58 | $21.52 | $21.57 | $19.35 | 77,532 |
2016-10-18 | $21.52 | $21.57 | $21.47 | $21.54 | $19.32 | 112,101 |
2016-10-17 | $21.48 | $21.54 | $21.48 | $21.51 | $19.30 | 54,696 |
2016-10-14 | $21.49 | $21.53 | $21.48 | $21.51 | $19.30 | 40,520 |
2016-10-13 | $21.43 | $21.50 | $21.43 | $21.50 | $19.29 | 117,028 |
2016-10-12 | $21.46 | $21.50 | $21.43 | $21.48 | $19.27 | 301,244 |
2016-10-11 | $21.48 | $21.48 | $21.40 | $21.45 | $19.24 | 193,665 |
2016-10-10 | $21.40 | $21.51 | $21.37 | $21.43 | $19.23 | 231,654 |
2016-10-07 | $21.50 | $21.52 | $21.44 | $21.50 | $19.29 | 57,133 |
2016-10-06 | $21.42 | $21.51 | $21.40 | $21.48 | $19.27 | 42,025 |
2016-10-05 | $21.50 | $21.52 | $21.45 | $21.49 | $19.28 | 140,601 |
2016-10-04 | $21.56 | $21.58 | $21.45 | $21.48 | $19.27 | 82,395 |
2016-10-03 | $21.56 | $21.57 | $21.46 | $21.57 | $19.35 | 81,264 |
2016-09-30 | $21.62 | $21.62 | $21.57 | $21.60 | $19.34 | 161,764 |
2016-09-29 | $21.60 | $21.68 | $21.56 | $21.61 | $19.35 | 125,536 |
2016-09-28 | $21.62 | $21.63 | $21.60 | $21.61 | $19.35 | 86,181 |
2016-09-27 | $21.61 | $21.63 | $21.55 | $21.63 | $19.37 | 65,081 |
2016-09-26 | $21.59 | $21.63 | $21.55 | $21.60 | $19.34 | 111,134 |
2016-09-23 | $21.59 | $21.64 | $21.52 | $21.57 | $19.31 | 147,287 |
2016-09-22 | $21.56 | $21.59 | $21.52 | $21.54 | $19.29 | 102,748 |
2016-09-21 | $21.56 | $21.56 | $21.48 | $21.55 | $19.29 | 152,470 |
2016-09-20 | $21.56 | $21.58 | $21.49 | $21.54 | $19.29 | 69,234 |
2016-09-19 | $21.50 | $21.58 | $21.45 | $21.53 | $19.28 | 45,541 |
2016-09-16 | $21.57 | $21.59 | $21.48 | $21.52 | $19.27 | 141,875 |
2016-09-15 | $21.56 | $21.56 | $21.47 | $21.56 | $19.30 | 85,091 |
2016-09-14 | $21.50 | $21.54 | $21.47 | $21.53 | $19.28 | 85,539 |
2016-09-13 | $21.53 | $21.55 | $21.45 | $21.50 | $19.25 | 105,043 |
2016-09-12 | $21.50 | $21.56 | $21.50 | $21.53 | $19.28 | 91,142 |
2016-09-09 | $21.60 | $21.60 | $21.50 | $21.52 | $19.27 | 105,742 |
2016-09-08 | $21.62 | $21.66 | $21.56 | $21.56 | $19.30 | 63,320 |
2016-09-07 | $21.65 | $21.66 | $21.61 | $21.64 | $19.38 | 68,303 |
2016-09-06 | $21.60 | $21.65 | $21.56 | $21.64 | $19.38 | 137,163 |
2016-09-02 | $21.64 | $21.64 | $21.50 | $21.57 | $19.31 | 63,725 |
2016-09-01 | $21.56 | $21.63 | $21.50 | $21.58 | $19.32 | 133,054 |
2016-08-31 | $21.63 | $21.64 | $21.59 | $21.61 | $19.31 | 859,944 |
2016-08-30 | $21.64 | $21.64 | $21.59 | $21.61 | $19.31 | 85,173 |
2016-08-29 | $21.62 | $21.63 | $21.56 | $21.62 | $19.32 | 59,200 |
2016-08-26 | $21.66 | $21.66 | $21.56 | $21.58 | $19.28 | 64,849 |
2016-08-25 | $21.65 | $21.69 | $21.61 | $21.62 | $19.32 | 91,965 |
2016-08-24 | $21.65 | $21.73 | $21.62 | $21.63 | $19.33 | 157,967 |
2016-08-23 | $21.65 | $21.67 | $21.58 | $21.63 | $19.33 | 54,675 |
2016-08-22 | $21.56 | $21.64 | $21.56 | $21.64 | $19.33 | 67,641 |
2016-08-19 | $21.62 | $21.66 | $21.56 | $21.60 | $19.30 | 59,460 |
2016-08-18 | $21.62 | $21.66 | $21.55 | $21.65 | $19.34 | 143,019 |
2016-08-17 | $21.58 | $21.65 | $21.54 | $21.60 | $19.30 | 65,225 |
2016-08-16 | $21.60 | $21.61 | $21.55 | $21.59 | $19.29 | 100,409 |
2016-08-15 | $21.64 | $21.64 | $21.57 | $21.60 | $19.30 | 53,506 |
2016-08-12 | $21.65 | $21.66 | $21.59 | $21.63 | $19.33 | 67,801 |
2016-08-11 | $21.65 | $21.65 | $21.56 | $21.57 | $19.27 | 105,670 |
2016-08-10 | $21.60 | $21.64 | $21.56 | $21.64 | $19.33 | 55,253 |
2016-08-09 | $21.55 | $21.60 | $21.54 | $21.59 | $19.29 | 75,290 |
2016-08-08 | $21.53 | $21.60 | $21.46 | $21.54 | $19.25 | 105,641 |
2016-08-05 | $21.60 | $21.63 | $21.52 | $21.53 | $19.24 | 94,068 |
2016-08-04 | $21.64 | $21.64 | $21.56 | $21.62 | $19.32 | 67,728 |
2016-08-03 | $21.52 | $21.60 | $21.51 | $21.59 | $19.29 | 55,252 |
2016-08-02 | $21.58 | $21.61 | $21.49 | $21.55 | $19.25 | 93,654 |
2016-08-01 | $21.66 | $21.67 | $21.58 | $21.59 | $19.29 | 93,119 |
2016-07-29 | $21.64 | $21.68 | $21.60 | $21.68 | $19.33 | 81,043 |
2016-07-28 | $21.53 | $21.63 | $21.53 | $21.62 | $19.28 | 97,432 |
2016-07-27 | $21.59 | $21.61 | $21.53 | $21.60 | $19.26 | 68,689 |
2016-07-26 | $21.55 | $21.59 | $21.52 | $21.59 | $19.25 | 188,822 |
2016-07-25 | $21.59 | $21.60 | $21.50 | $21.57 | $19.24 | 69,421 |
2016-07-22 | $21.59 | $21.60 | $21.55 | $21.59 | $19.25 | 58,683 |
2016-07-21 | $21.57 | $21.60 | $21.50 | $21.59 | $19.25 | 100,216 |
2016-07-20 | $21.57 | $21.60 | $21.52 | $21.55 | $19.22 | 73,501 |
2016-07-19 | $21.58 | $21.58 | $21.50 | $21.56 | $19.23 | 107,344 |
2016-07-18 | $21.56 | $21.58 | $21.49 | $21.52 | $19.19 | 75,692 |
2016-07-15 | $21.53 | $21.56 | $21.48 | $21.55 | $19.22 | 84,600 |
2016-07-14 | $21.50 | $21.57 | $21.50 | $21.55 | $19.22 | 111,447 |
2016-07-13 | $21.59 | $21.61 | $21.52 | $21.55 | $19.22 | 94,371 |
2016-07-12 | $21.63 | $21.63 | $21.50 | $21.53 | $19.20 | 266,977 |
2016-07-11 | $21.56 | $21.62 | $21.49 | $21.57 | $19.24 | 44,981 |
2016-07-08 | $21.56 | $21.69 | $21.48 | $21.62 | $19.28 | 132,079 |
2016-07-07 | $21.65 | $21.65 | $21.52 | $21.54 | $19.21 | 123,919 |
2016-07-06 | $21.64 | $21.64 | $21.50 | $21.59 | $19.25 | 90,442 |
2016-07-05 | $21.70 | $21.70 | $21.47 | $21.52 | $19.19 | 60,751 |
2016-07-01 | $21.61 | $21.61 | $21.41 | $21.55 | $19.22 | 89,214 |
2016-06-30 | $21.57 | $21.58 | $21.46 | $21.52 | $19.15 | 160,641 |
2016-06-29 | $21.56 | $21.58 | $21.48 | $21.50 | $19.13 | 97,632 |
2016-06-28 | $21.68 | $21.68 | $21.48 | $21.54 | $19.17 | 72,785 |
2016-06-27 | $21.51 | $21.65 | $21.45 | $21.53 | $19.16 | 176,792 |
2016-06-24 | $21.49 | $21.60 | $21.41 | $21.44 | $19.08 | 125,262 |
2016-06-23 | $21.31 | $21.41 | $21.31 | $21.36 | $19.01 | 63,162 |
2016-06-22 | $21.40 | $21.43 | $21.35 | $21.39 | $19.04 | 62,880 |
2016-06-21 | $21.32 | $21.44 | $21.32 | $21.35 | $19.00 | 142,725 |
2016-06-20 | $21.39 | $21.42 | $21.33 | $21.37 | $19.02 | 67,247 |
2016-06-17 | $21.45 | $21.45 | $21.34 | $21.38 | $19.03 | 91,454 |
2016-06-16 | $21.45 | $21.49 | $21.38 | $21.42 | $19.06 | 65,112 |
2016-06-15 | $21.34 | $21.48 | $21.34 | $21.41 | $19.05 | 47,108 |
2016-06-14 | $21.39 | $21.44 | $21.33 | $21.37 | $19.02 | 135,796 |
2016-06-13 | $21.45 | $21.89 | $21.35 | $21.37 | $19.02 | 112,311 |
2016-06-10 | $21.38 | $21.39 | $21.32 | $21.35 | $19.00 | 227,978 |
2016-06-09 | $21.32 | $21.42 | $21.30 | $21.34 | $18.99 | 115,770 |
2016-06-08 | $21.28 | $21.36 | $21.28 | $21.32 | $18.97 | 72,542 |
2016-06-07 | $21.32 | $21.34 | $21.24 | $21.30 | $18.96 | 88,606 |
2016-06-06 | $21.31 | $21.34 | $21.21 | $21.29 | $18.95 | 158,095 |
2016-06-03 | $21.22 | $21.33 | $21.21 | $21.28 | $18.94 | 115,827 |
2016-06-02 | $21.23 | $21.23 | $21.13 | $21.17 | $18.84 | 109,166 |
2016-06-01 | $21.12 | $21.24 | $21.10 | $21.14 | $18.81 | 275,070 |
2016-05-31 | $21.15 | $21.19 | $21.13 | $21.17 | $18.80 | 57,947 |
2016-05-27 | $21.26 | $21.26 | $21.13 | $21.21 | $18.83 | 198,153 |
2016-05-26 | $21.23 | $21.23 | $21.13 | $21.19 | $18.82 | 63,198 |
2016-05-25 | $21.13 | $21.17 | $21.13 | $21.15 | $18.78 | 69,099 |
2016-05-24 | $21.15 | $21.18 | $21.07 | $21.14 | $18.77 | 113,291 |
2016-05-23 | $21.13 | $21.19 | $21.08 | $21.15 | $18.78 | 64,856 |
2016-05-20 | $21.15 | $21.17 | $21.12 | $21.15 | $18.78 | 55,631 |
2016-05-19 | $21.11 | $21.20 | $21.07 | $21.11 | $18.74 | 47,602 |
2016-05-18 | $21.21 | $21.23 | $21.10 | $21.12 | $18.75 | 74,428 |
2016-05-17 | $21.28 | $21.28 | $21.19 | $21.22 | $18.84 | 39,936 |
2016-05-16 | $21.26 | $21.27 | $21.22 | $21.24 | $18.86 | 60,412 |
2016-05-13 | $21.31 | $21.32 | $21.21 | $21.27 | $18.89 | 66,727 |
2016-05-12 | $21.30 | $21.32 | $21.20 | $21.28 | $18.90 | 65,739 |
2016-05-11 | $21.35 | $21.35 | $21.25 | $21.30 | $18.91 | 105,531 |
2016-05-10 | $21.33 | $21.35 | $21.23 | $21.31 | $18.92 | 97,854 |
2016-05-09 | $21.34 | $21.35 | $21.31 | $21.33 | $18.94 | 71,528 |
2016-05-06 | $21.27 | $21.35 | $21.27 | $21.29 | $18.90 | 60,588 |
2016-05-05 | $21.29 | $21.35 | $21.25 | $21.32 | $18.93 | 67,035 |
2016-05-04 | $21.36 | $21.36 | $21.27 | $21.31 | $18.92 | 67,555 |
2016-05-03 | $21.34 | $21.34 | $21.23 | $21.28 | $18.89 | 58,817 |
2016-05-02 | $21.28 | $21.30 | $21.22 | $21.26 | $18.88 | 36,554 |
2016-04-29 | $21.32 | $21.32 | $21.23 | $21.30 | $18.87 | 126,884 |
2016-04-28 | $21.20 | $21.30 | $21.18 | $21.28 | $18.86 | 351,364 |
2016-04-27 | $21.21 | $21.27 | $21.14 | $21.24 | $18.82 | 64,007 |
2016-04-26 | $21.23 | $21.23 | $21.13 | $21.18 | $18.77 | 71,980 |
2016-04-25 | $21.10 | $21.25 | $21.10 | $21.19 | $18.78 | 59,925 |
2016-04-22 | $21.22 | $21.25 | $21.11 | $21.19 | $18.78 | 195,164 |
2016-04-21 | $21.24 | $21.24 | $21.12 | $21.16 | $18.75 | 71,428 |
2016-04-20 | $21.24 | $21.25 | $21.20 | $21.21 | $18.79 | 92,330 |
2016-04-19 | $21.24 | $21.25 | $21.15 | $21.20 | $18.79 | 92,873 |
2016-04-18 | $21.20 | $21.24 | $21.12 | $21.24 | $18.82 | 55,122 |
2016-04-15 | $21.17 | $21.21 | $21.15 | $21.19 | $18.78 | 79,476 |
2016-04-14 | $21.17 | $21.17 | $21.06 | $21.15 | $18.74 | 58,689 |
2016-04-13 | $21.16 | $21.19 | $21.06 | $21.16 | $18.75 | 188,523 |
2016-04-12 | $21.11 | $21.16 | $21.09 | $21.13 | $18.72 | 94,801 |
2016-04-11 | $21.17 | $21.20 | $21.10 | $21.19 | $18.78 | 76,199 |
2016-04-08 | $21.11 | $21.20 | $21.11 | $21.20 | $18.79 | 44,957 |
2016-04-07 | $21.14 | $21.19 | $21.09 | $21.18 | $18.77 | 96,563 |
2016-04-06 | $21.18 | $21.18 | $21.04 | $21.14 | $18.73 | 182,211 |
2016-04-05 | $21.13 | $21.16 | $21.04 | $21.13 | $18.72 | 72,069 |
2016-04-04 | $21.10 | $21.15 | $20.93 | $21.14 | $18.73 | 66,284 |
2016-04-01 | $21.05 | $21.11 | $20.95 | $21.10 | $18.70 | 60,687 |
2016-03-31 | $21.12 | $21.14 | $21.04 | $21.11 | $18.66 | 114,091 |
2016-03-30 | $21.06 | $21.10 | $20.99 | $21.09 | $18.65 | 90,480 |
2016-03-29 | $20.99 | $21.06 | $20.96 | $21.06 | $18.62 | 47,575 |
2016-03-28 | $20.88 | $20.99 | $20.88 | $20.99 | $18.56 | 48,976 |
2016-03-24 | $20.99 | $20.99 | $20.86 | $20.93 | $18.51 | 112,219 |
2016-03-23 | $20.81 | $20.98 | $20.81 | $20.97 | $18.54 | 39,616 |
2016-03-22 | $20.93 | $21.00 | $20.82 | $20.86 | $18.44 | 188,782 |
2016-03-21 | $20.93 | $20.98 | $20.88 | $20.92 | $18.50 | 199,613 |
2016-03-18 | $20.92 | $20.95 | $20.85 | $20.91 | $18.49 | 208,112 |
2016-03-17 | $20.85 | $20.91 | $20.77 | $20.88 | $18.46 | 152,237 |
2016-03-16 | $20.68 | $20.91 | $20.63 | $20.85 | $18.43 | 153,073 |
2016-03-15 | $20.75 | $20.79 | $20.62 | $20.67 | $18.28 | 94,584 |
2016-03-14 | $20.70 | $20.73 | $20.63 | $20.68 | $18.28 | 128,245 |
2016-03-11 | $20.71 | $20.72 | $20.60 | $20.70 | $18.30 | 185,775 |
2016-03-10 | $20.61 | $20.71 | $20.57 | $20.68 | $18.28 | 86,146 |
2016-03-09 | $20.69 | $20.70 | $20.59 | $20.66 | $18.27 | 147,088 |
2016-03-08 | $20.67 | $20.68 | $20.62 | $20.65 | $18.26 | 102,616 |
2016-03-07 | $20.50 | $20.59 | $20.47 | $20.56 | $18.18 | 71,420 |
2016-03-04 | $20.57 | $20.59 | $20.51 | $20.56 | $18.18 | 100,500 |
2016-03-03 | $20.55 | $20.58 | $20.50 | $20.56 | $18.18 | 167,547 |
2016-03-02 | $20.59 | $20.59 | $20.45 | $20.52 | $18.14 | 75,590 |
2016-03-01 | $20.61 | $20.65 | $20.41 | $20.51 | $18.13 | 79,714 |
2016-02-29 | $20.61 | $20.63 | $20.55 | $20.63 | $18.20 | 91,480 |
2016-02-26 | $20.69 | $20.69 | $20.59 | $20.62 | $18.19 | 109,335 |
2016-02-25 | $20.68 | $20.68 | $20.58 | $20.65 | $18.22 | 89,027 |
2016-02-24 | $20.61 | $20.63 | $20.55 | $20.60 | $18.17 | 39,793 |
2016-02-23 | $20.51 | $20.57 | $20.50 | $20.57 | $18.15 | 57,982 |
2016-02-22 | $20.64 | $20.64 | $20.49 | $20.56 | $18.13 | 170,149 |
2016-02-19 | $20.54 | $20.57 | $20.49 | $20.53 | $18.11 | 296,736 |
2016-02-18 | $20.45 | $20.53 | $20.45 | $20.52 | $18.11 | 175,474 |
2016-02-17 | $20.53 | $20.55 | $20.38 | $20.47 | $18.06 | 82,521 |
2016-02-16 | $20.51 | $20.51 | $20.46 | $20.46 | $18.05 | 62,070 |
2016-02-12 | $20.58 | $20.58 | $20.49 | $20.51 | $18.09 | 134,585 |
2016-02-11 | $20.63 | $20.68 | $20.56 | $20.61 | $18.18 | 108,850 |
2016-02-10 | $20.64 | $20.64 | $20.53 | $20.61 | $18.19 | 347,907 |
2016-02-09 | $20.65 | $20.71 | $20.47 | $20.58 | $18.16 | 281,252 |
2016-02-08 | $20.67 | $20.67 | $20.55 | $20.60 | $18.17 | 43,899 |
2016-02-05 | $20.58 | $20.60 | $20.53 | $20.56 | $18.14 | 50,762 |
2016-02-04 | $20.60 | $20.63 | $20.53 | $20.60 | $18.17 | 59,848 |
2016-02-03 | $20.58 | $20.64 | $20.56 | $20.59 | $18.16 | 100,199 |
2016-02-02 | $20.57 | $20.60 | $20.50 | $20.60 | $18.17 | 431,509 |
2016-02-01 | $20.57 | $20.62 | $20.45 | $20.49 | $18.08 | 51,893 |
2016-01-29 | $20.61 | $20.67 | $20.57 | $20.67 | $18.20 | 93,178 |
2016-01-28 | $20.51 | $20.61 | $20.46 | $20.61 | $18.14 | 409,052 |
2016-01-27 | $20.52 | $20.61 | $20.52 | $20.61 | $18.15 | 314,927 |
2016-01-26 | $20.60 | $20.62 | $20.56 | $20.59 | $18.13 | 369,665 |
2016-01-25 | $20.60 | $20.61 | $20.56 | $20.59 | $18.13 | 60,467 |
2016-01-22 | $20.57 | $20.61 | $20.53 | $20.61 | $18.15 | 64,673 |
2016-01-21 | $20.66 | $20.72 | $20.53 | $20.65 | $18.18 | 34,866 |
2016-01-20 | $20.66 | $20.66 | $20.47 | $20.53 | $18.08 | 308,723 |
2016-01-19 | $20.60 | $20.64 | $20.55 | $20.61 | $18.15 | 207,852 |
2016-01-15 | $20.69 | $20.74 | $20.56 | $20.61 | $18.15 | 91,623 |
2016-01-14 | $20.67 | $20.76 | $20.61 | $20.69 | $18.22 | 85,778 |
2016-01-13 | $20.72 | $22.64 | $20.62 | $20.66 | $18.19 | 76,031 |
2016-01-12 | $20.59 | $20.70 | $20.59 | $20.67 | $18.20 | 87,505 |
2016-01-11 | $20.64 | $20.68 | $20.56 | $20.56 | $18.10 | 60,961 |
2016-01-08 | $20.62 | $20.67 | $20.61 | $20.65 | $18.18 | 105,062 |
2016-01-07 | $20.56 | $20.64 | $20.56 | $20.64 | $18.17 | 69,520 |
2016-01-06 | $20.61 | $20.62 | $20.55 | $20.60 | $18.14 | 119,904 |
2016-01-05 | $20.56 | $20.58 | $20.45 | $20.58 | $18.12 | 78,721 |
2016-01-04 | $20.55 | $20.58 | $20.51 | $20.54 | $18.09 | 86,457 |
2015-12-31 | $20.51 | $20.53 | $20.43 | $20.52 | $18.07 | 84,763 |
2015-12-30 | $20.51 | $20.53 | $20.43 | $20.48 | $18.03 | 118,698 |
2015-12-29 | $20.53 | $20.53 | $20.44 | $20.47 | $18.02 | 103,512 |
2015-12-28 | $20.58 | $20.58 | $20.53 | $20.58 | $18.08 | 479,215 |
2015-12-24 | $20.55 | $20.57 | $20.49 | $20.57 | $18.07 | 43,745 |
2015-12-23 | $20.53 | $20.57 | $20.50 | $20.56 | $18.06 | 234,960 |
2015-12-22 | $20.51 | $20.57 | $20.50 | $20.56 | $18.06 | 423,401 |
2015-12-21 | $20.58 | $20.60 | $20.52 | $20.59 | $18.09 | 50,714 |
2015-12-18 | $20.55 | $20.62 | $20.51 | $20.57 | $18.07 | 45,213 |
2015-12-17 | $20.58 | $20.62 | $20.49 | $20.53 | $18.03 | 89,960 |
2015-12-16 | $20.56 | $20.60 | $20.48 | $20.54 | $18.04 | 35,590 |
2015-12-15 | $20.60 | $20.62 | $20.55 | $20.62 | $18.11 | 35,640 |
2015-12-14 | $20.65 | $20.74 | $20.53 | $20.64 | $18.13 | 472,127 |
2015-12-11 | $20.77 | $20.77 | $20.65 | $20.65 | $18.14 | 33,987 |
2015-12-10 | $20.74 | $20.76 | $20.63 | $20.70 | $18.18 | 32,551 |
2015-12-09 | $20.68 | $20.73 | $20.62 | $20.72 | $18.20 | 39,965 |
2015-12-08 | $20.68 | $20.72 | $20.63 | $20.68 | $18.17 | 33,005 |
2015-12-07 | $20.69 | $20.74 | $20.66 | $20.72 | $18.20 | 52,504 |
2015-12-04 | $20.68 | $20.70 | $20.63 | $20.67 | $18.16 | 16,208 |
2015-12-03 | $20.70 | $20.72 | $20.57 | $20.64 | $18.13 | 62,481 |
2015-12-02 | $20.76 | $20.76 | $20.67 | $20.75 | $18.23 | 51,934 |
2015-12-01 | $20.74 | $20.81 | $20.71 | $20.81 | $18.28 | 38,603 |
2015-11-30 | $20.80 | $20.80 | $20.71 | $20.78 | $18.21 | 57,528 |
2015-11-27 | $20.77 | $20.79 | $20.72 | $20.79 | $18.22 | 20,034 |
2015-11-25 | $20.76 | $20.79 | $20.71 | $20.77 | $18.20 | 29,502 |
2015-11-24 | $20.74 | $20.79 | $20.68 | $20.74 | $18.18 | 40,762 |
2015-11-23 | $20.74 | $20.76 | $20.71 | $20.75 | $18.19 | 40,180 |
2015-11-20 | $20.78 | $20.79 | $20.70 | $20.73 | $18.17 | 59,796 |
2015-11-19 | $20.75 | $20.78 | $20.69 | $20.78 | $18.21 | 34,982 |
2015-11-18 | $20.74 | $20.77 | $20.69 | $20.73 | $18.17 | 46,005 |
2015-11-17 | $20.70 | $20.77 | $20.68 | $20.76 | $18.20 | 60,283 |
2015-11-16 | $20.71 | $20.73 | $20.68 | $20.71 | $18.15 | 65,029 |
2015-11-13 | $20.68 | $20.72 | $20.66 | $20.70 | $18.14 | 13,113 |
2015-11-12 | $20.69 | $20.69 | $20.63 | $20.65 | $18.10 | 62,983 |
2015-11-11 | $20.68 | $20.68 | $20.56 | $20.65 | $18.10 | 25,863 |
2015-11-10 | $20.60 | $20.71 | $20.60 | $20.68 | $18.12 | 30,488 |
2015-11-09 | $20.58 | $20.61 | $20.56 | $20.60 | $18.05 | 50,047 |
2015-11-06 | $20.68 | $20.68 | $20.58 | $20.59 | $18.05 | 106,360 |
2015-11-05 | $20.68 | $20.71 | $20.66 | $20.71 | $18.15 | 63,483 |
2015-11-04 | $20.76 | $20.78 | $20.68 | $20.72 | $18.16 | 65,369 |
2015-11-03 | $20.82 | $20.82 | $20.70 | $20.76 | $18.20 | 76,706 |
2015-11-02 | $20.80 | $20.80 | $20.77 | $20.78 | $18.21 | 46,570 |
2015-10-30 | $20.84 | $20.87 | $20.82 | $20.84 | $18.23 | 41,996 |
2015-10-29 | $20.88 | $20.88 | $20.77 | $20.82 | $18.21 | 33,302 |
2015-10-28 | $20.95 | $21.02 | $20.89 | $20.91 | $18.29 | 33,269 |
2015-10-27 | $20.96 | $21.01 | $20.96 | $21.00 | $18.37 | 54,072 |
2015-10-26 | $20.95 | $20.96 | $20.89 | $20.94 | $18.31 | 32,567 |
2015-10-23 | $20.95 | $20.97 | $20.88 | $20.92 | $18.30 | 64,768 |
2015-10-22 | $20.99 | $20.99 | $20.94 | $20.99 | $18.36 | 125,968 |
2015-10-21 | $20.91 | $20.95 | $20.86 | $20.94 | $18.31 | 46,728 |
2015-10-20 | $20.91 | $20.92 | $20.88 | $20.89 | $18.27 | 43,202 |
2015-10-19 | $20.94 | $20.94 | $20.85 | $20.91 | $18.29 | 134,606 |
2015-10-16 | $20.95 | $20.98 | $20.91 | $20.91 | $18.29 | 34,086 |
2015-10-15 | $20.94 | $20.95 | $20.87 | $20.95 | $18.32 | 110,270 |
2015-10-14 | $20.92 | $20.97 | $20.88 | $20.94 | $18.31 | 32,468 |
2015-10-13 | $20.93 | $20.93 | $20.79 | $20.89 | $18.27 | 57,164 |
2015-10-12 | $20.89 | $20.91 | $20.83 | $20.91 | $18.29 | 17,554 |
2015-10-09 | $20.82 | $20.88 | $20.78 | $20.84 | $18.22 | 162,147 |
2015-10-08 | $20.82 | $20.85 | $20.77 | $20.84 | $18.23 | 34,330 |
2015-10-07 | $20.86 | $20.87 | $20.80 | $20.86 | $18.24 | 13,832 |
2015-10-06 | $20.81 | $20.85 | $20.75 | $20.85 | $18.24 | 54,388 |
2015-10-05 | $20.78 | $20.87 | $20.78 | $20.86 | $18.24 | 29,261 |
2015-10-02 | $21.02 | $21.02 | $20.72 | $20.87 | $18.25 | 30,273 |
2015-10-01 | $20.85 | $20.85 | $20.76 | $20.80 | $18.19 | 24,362 |
2015-09-30 | $20.84 | $20.86 | $20.75 | $20.85 | $18.20 | 37,951 |
2015-09-29 | $20.85 | $20.86 | $20.78 | $20.85 | $18.19 | 28,709 |
2015-09-28 | $20.80 | $20.85 | $20.75 | $20.84 | $18.18 | 116,027 |
2015-09-25 | $20.83 | $20.85 | $20.73 | $20.83 | $18.18 | 70,549 |
2015-09-24 | $20.89 | $20.90 | $20.85 | $20.87 | $18.21 | 48,447 |
2015-09-23 | $20.83 | $20.89 | $20.77 | $20.88 | $18.22 | 83,023 |
2015-09-22 | $20.85 | $20.87 | $20.84 | $20.87 | $18.21 | 34,365 |
2015-09-21 | $20.84 | $20.84 | $20.77 | $20.83 | $18.18 | 36,239 |
2015-09-18 | $20.72 | $20.87 | $20.72 | $20.85 | $18.20 | 37,548 |
2015-09-17 | $20.68 | $20.82 | $20.67 | $20.79 | $18.14 | 29,367 |
2015-09-16 | $20.71 | $20.73 | $20.67 | $20.70 | $18.07 | 31,451 |
2015-09-15 | $20.77 | $20.77 | $20.67 | $20.68 | $18.05 | 39,390 |
2015-09-14 | $20.80 | $20.80 | $20.73 | $20.79 | $18.14 | 97,881 |
2015-09-11 | $20.77 | $20.77 | $20.71 | $20.75 | $18.11 | 16,363 |
2015-09-10 | $20.76 | $20.77 | $20.69 | $20.72 | $18.08 | 30,374 |
2015-09-09 | $20.73 | $20.74 | $20.66 | $20.74 | $18.10 | 24,408 |
2015-09-08 | $20.80 | $20.80 | $20.70 | $20.75 | $18.11 | 32,106 |
2015-09-04 | $20.83 | $20.83 | $20.69 | $20.75 | $18.11 | 22,449 |
2015-09-03 | $20.74 | $20.74 | $20.68 | $20.74 | $18.10 | 65,617 |
2015-09-02 | $20.65 | $20.71 | $20.65 | $20.69 | $18.06 | 55,559 |
2015-09-01 | $20.80 | $20.80 | $20.65 | $20.70 | $18.07 | 11,911 |
2015-08-31 | $20.75 | $20.83 | $20.63 | $20.64 | $17.97 | 15,771 |
2015-08-28 | $20.88 | $20.88 | $20.70 | $20.73 | $18.05 | 42,955 |
2015-08-27 | $20.80 | $20.80 | $20.67 | $20.77 | $18.09 | 49,681 |
2015-08-26 | $20.80 | $20.80 | $20.70 | $20.70 | $18.03 | 68,757 |
2015-08-25 | $20.65 | $20.76 | $20.65 | $20.73 | $18.05 | 53,364 |
2015-08-24 | $20.77 | $20.84 | $20.70 | $20.73 | $18.05 | 30,722 |
2015-08-21 | $20.75 | $20.78 | $20.70 | $20.74 | $18.06 | 84,614 |
2015-08-20 | $20.67 | $20.76 | $20.67 | $20.76 | $18.08 | 33,360 |
2015-08-19 | $20.69 | $20.76 | $20.58 | $20.76 | $18.08 | 52,520 |
2015-08-18 | $20.61 | $20.69 | $20.57 | $20.63 | $17.97 | 75,759 |
2015-08-17 | $20.70 | $20.74 | $20.62 | $20.69 | $18.02 | 57,222 |
2015-08-14 | $20.71 | $20.71 | $20.62 | $20.67 | $18.00 | 47,353 |
2015-08-13 | $20.75 | $20.75 | $20.64 | $20.70 | $18.02 | 44,262 |
2015-08-12 | $20.80 | $20.83 | $20.75 | $20.77 | $18.09 | 29,765 |
2015-08-11 | $20.72 | $20.79 | $20.69 | $20.78 | $18.09 | 35,081 |
2015-08-10 | $20.72 | $20.73 | $20.67 | $20.69 | $18.01 | 37,946 |
Invesco BulletShares 2021 Corporate Bond ETF (BSCL) News Headlines
Recent Invesco BulletShares 2021 Corporate Bond ETF (BSCL) News
Similar Companies to Invesco BulletShares 2021 Corporate Bond ETF (BSCL) 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 | -- | -- | -- |