Invesco BulletShares 2022 Corporate Bond ETF (BSCM) Exchange: NASDAQ

Data as of Aug. 20, 2025

$21.16 ($0.00) -0.02%

Invesco BulletShares 2022 Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2022 Corporate Bond ETF.
Daily Information Data
Date Aug. 20, 2025
Open $21.17
Previous Close $21.16
High $21.19
Low $21.16
Adjusted Open $21.17
Previous Adjusted Close $21.16
Adjusted High $21.19
Adjusted Low $21.16

About Invesco BulletShares 2022 Corporate Bond ETF (BSCM)

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 2022 (collectively, “2022 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). 2022 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 375 constituents. The Fund will terminate on or about December 15, 2022. 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., 2022), no new constituents are added and the Underlying Index rebalances only through June. In the last six months of operation, when the 2022 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, 2022 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.

Historical Stock Data for Invesco BulletShares 2022 Corporate Bond ETF (BSCM)

Date Open High Low Close Adj.Close Volume
2022-12-15 $21.17 $21.19 $21.16 $21.16 $21.16 278,098
2022-12-14 $21.17 $21.19 $21.16 $21.17 $21.17 343,689
2022-12-13 $21.25 $21.26 $21.23 $21.25 $21.16 875,515
2022-12-12 $21.26 $21.27 $21.24 $21.25 $21.16 602,579
2022-12-09 $21.25 $21.26 $21.25 $21.25 $21.16 373,569
2022-12-08 $21.25 $21.27 $21.24 $21.24 $21.15 240,148
2022-12-07 $21.25 $21.26 $21.23 $21.23 $21.14 797,129
2022-12-06 $21.23 $21.25 $21.22 $21.24 $21.15 1,099,307
2022-12-05 $21.24 $21.25 $21.23 $21.23 $21.14 306,347
2022-12-02 $21.24 $21.25 $21.23 $21.24 $21.15 471,704
2022-12-01 $21.23 $21.25 $21.22 $21.23 $21.14 985,225
2022-11-30 $21.21 $21.24 $21.21 $21.23 $21.14 600,316
2022-11-29 $21.23 $21.23 $21.22 $21.22 $21.13 927,022
2022-11-28 $21.23 $21.24 $21.22 $21.22 $21.13 464,252
2022-11-25 $21.24 $21.24 $21.22 $21.23 $21.14 76,488
2022-11-23 $21.21 $21.24 $21.19 $21.22 $21.13 931,765
2022-11-22 $21.21 $21.22 $21.21 $21.22 $21.13 612,715
2022-11-21 $21.21 $21.23 $21.20 $21.20 $21.11 290,948
2022-11-18 $21.25 $21.26 $21.24 $21.25 $21.12 594,804
2022-11-17 $21.24 $21.25 $21.24 $21.24 $21.11 567,971
2022-11-16 $21.25 $21.25 $21.24 $21.24 $21.11 327,132
2022-11-15 $21.24 $21.25 $21.21 $21.24 $21.11 710,398
2022-11-14 $21.24 $21.25 $21.23 $21.24 $21.11 313,233
2022-11-11 $21.25 $21.25 $21.24 $21.24 $21.11 336,181
2022-11-10 $21.22 $21.26 $21.22 $21.24 $21.11 407,946
2022-11-09 $21.23 $21.24 $21.21 $21.21 $21.08 248,291
2022-11-08 $21.21 $21.23 $21.21 $21.22 $21.09 367,097
2022-11-07 $21.22 $21.23 $21.20 $21.21 $21.08 1,105,827
2022-11-04 $21.21 $21.23 $21.21 $21.22 $21.09 736,588
2022-11-03 $21.21 $21.23 $21.21 $21.22 $21.09 677,804
2022-11-02 $21.21 $21.24 $21.20 $21.20 $21.07 395,741
2022-11-01 $21.21 $21.23 $21.20 $21.20 $21.07 860,884
2022-10-31 $21.19 $21.21 $21.19 $21.20 $21.07 382,829
2022-10-28 $21.19 $21.21 $21.19 $21.20 $21.07 610,620
2022-10-27 $21.18 $21.21 $21.18 $21.20 $21.07 485,286
2022-10-26 $21.19 $21.19 $21.18 $21.18 $21.05 823,656
2022-10-25 $21.19 $21.19 $21.18 $21.18 $21.05 536,004
2022-10-24 $21.19 $21.20 $21.18 $21.18 $21.05 437,903
2022-10-21 $21.21 $21.22 $21.20 $21.21 $21.04 337,132
2022-10-20 $21.22 $21.22 $21.20 $21.20 $21.03 360,176
2022-10-19 $21.21 $21.22 $21.20 $21.20 $21.03 461,385
2022-10-18 $21.21 $21.23 $21.21 $21.22 $21.05 377,085
2022-10-17 $21.20 $21.22 $21.20 $21.20 $21.03 740,203
2022-10-14 $21.20 $21.21 $21.20 $21.20 $21.20 420,591
2022-10-13 $21.18 $21.21 $21.18 $21.20 $21.20 1,006,587
2022-10-12 $21.20 $21.21 $21.19 $21.19 $21.19 241,641
2022-10-11 $21.20 $21.21 $21.19 $21.19 $21.19 300,091
2022-10-10 $21.21 $21.22 $21.20 $21.20 $21.20 266,375
2022-10-07 $21.20 $21.21 $21.19 $21.20 $21.20 267,648
2022-10-06 $21.22 $21.22 $21.21 $21.21 $21.21 346,369
2022-10-05 $21.21 $21.22 $21.20 $21.21 $21.21 611,563
2022-10-04 $21.20 $21.22 $21.19 $21.21 $21.21 384,470
2022-10-03 $21.20 $21.20 $21.17 $21.19 $21.19 1,579,143
2022-09-30 $21.17 $21.19 $21.17 $21.18 $21.18 266,844
2022-09-29 $21.18 $21.20 $21.18 $21.18 $21.18 865,715
2022-09-28 $21.18 $21.19 $21.18 $21.18 $21.18 392,521
2022-09-27 $21.19 $21.19 $21.17 $21.17 $21.17 706,460
2022-09-26 $21.19 $21.20 $21.18 $21.18 $21.18 292,007
2022-09-23 $21.18 $21.21 $21.18 $21.19 $21.19 595,181
2022-09-22 $21.18 $21.20 $21.18 $21.20 $21.20 743,436
2022-09-21 $21.19 $21.20 $21.18 $21.19 $21.19 292,881
2022-09-20 $21.20 $21.20 $21.19 $21.19 $21.19 514,881
2022-09-19 $21.19 $21.20 $21.17 $21.19 $21.19 446,952
2022-09-16 $21.22 $21.23 $21.21 $21.22 $21.22 291,886
2022-09-15 $21.21 $21.24 $21.21 $21.21 $21.21 831,388
2022-09-14 $21.22 $21.22 $21.21 $21.22 $21.22 494,127
2022-09-13 $21.22 $21.24 $21.21 $21.21 $21.21 306,335
2022-09-12 $21.24 $21.24 $21.22 $21.23 $21.23 268,638
2022-09-09 $21.21 $21.23 $21.21 $21.22 $21.22 212,646
2022-09-08 $21.21 $21.22 $21.21 $21.21 $21.21 380,380
2022-09-07 $21.21 $21.22 $21.19 $21.21 $21.21 518,368
2022-09-06 $21.21 $21.22 $21.20 $21.20 $21.20 174,525
2022-09-02 $21.19 $21.22 $21.19 $21.21 $21.21 268,739
2022-09-01 $21.21 $21.21 $21.19 $21.20 $21.20 356,066
2022-08-31 $21.21 $21.22 $21.20 $21.20 $21.20 493,811
2022-08-30 $21.21 $21.22 $21.20 $21.20 $21.20 306,378
2022-08-29 $21.19 $21.21 $21.19 $21.20 $21.20 264,000
2022-08-26 $21.22 $21.22 $21.20 $21.20 $21.20 293,400
2022-08-25 $21.21 $21.22 $21.20 $21.22 $21.22 438,488
2022-08-24 $21.21 $21.21 $21.20 $21.20 $21.20 188,898
2022-08-23 $21.21 $21.21 $21.19 $21.20 $21.20 204,508
2022-08-22 $21.21 $21.21 $21.20 $21.20 $21.20 311,208
2022-08-19 $21.24 $21.24 $21.22 $21.22 $21.19 408,083
2022-08-18 $21.24 $21.25 $21.23 $21.23 $21.20 252,102
2022-08-17 $21.24 $21.25 $21.23 $21.23 $21.20 302,424
2022-08-16 $21.24 $21.25 $21.22 $21.24 $21.21 595,468
2022-08-15 $21.23 $21.25 $21.23 $21.25 $21.22 298,246
2022-08-12 $21.23 $21.24 $21.23 $21.23 $21.20 621,739
2022-08-11 $21.22 $21.24 $21.22 $21.22 $21.19 244,077
2022-08-10 $21.23 $21.24 $21.22 $21.23 $21.20 416,613
2022-08-09 $21.22 $21.23 $21.21 $21.22 $21.19 330,263
2022-08-08 $21.21 $21.28 $21.21 $21.22 $21.19 760,283
2022-08-05 $21.22 $21.23 $21.20 $21.20 $21.17 466,527
2022-08-04 $21.22 $21.23 $21.22 $21.22 $21.19 275,696
2022-08-03 $21.21 $21.22 $21.21 $21.21 $21.18 1,148,981
2022-08-02 $21.23 $21.24 $21.21 $21.21 $21.18 590,797
2022-08-01 $21.23 $21.24 $21.22 $21.22 $21.19 270,532
2022-07-29 $21.22 $21.25 $21.21 $21.25 $21.22 569,485
2022-07-28 $21.21 $21.22 $21.21 $21.21 $21.18 428,016
2022-07-27 $21.20 $21.22 $21.20 $21.21 $21.18 801,720
2022-07-26 $21.21 $21.22 $21.20 $21.21 $21.18 423,416
2022-07-25 $21.20 $21.22 $21.20 $21.20 $21.17 360,216
2022-07-22 $21.21 $21.22 $21.20 $21.20 $21.17 353,696
2022-07-21 $21.19 $21.23 $21.19 $21.20 $21.17 441,268
2022-07-20 $21.19 $21.21 $21.18 $21.19 $21.16 353,670
2022-07-19 $21.18 $21.20 $21.17 $21.19 $21.16 1,077,945
2022-07-18 $21.20 $21.20 $21.18 $21.18 $21.15 290,735
2022-07-15 $21.21 $21.22 $21.20 $21.21 $21.15 880,539
2022-07-14 $21.17 $21.19 $21.17 $21.19 $21.13 1,467,104
2022-07-13 $21.19 $21.21 $21.19 $21.19 $21.13 334,515
2022-07-12 $21.20 $21.21 $21.19 $21.21 $21.15 396,523
2022-07-11 $21.20 $21.21 $21.19 $21.19 $21.13 635,371
2022-07-08 $21.20 $21.21 $21.18 $21.20 $21.14 1,139,952
2022-07-07 $21.19 $21.21 $21.19 $21.20 $21.14 686,927
2022-07-06 $21.20 $21.20 $21.17 $21.20 $21.14 818,617
2022-07-05 $21.20 $21.20 $21.18 $21.19 $21.13 584,346
2022-07-01 $21.19 $21.20 $21.17 $21.19 $21.13 363,741
2022-06-30 $21.17 $21.20 $21.17 $21.19 $21.13 885,524
2022-06-29 $21.18 $21.19 $21.17 $21.19 $21.13 441,446
2022-06-28 $21.18 $21.19 $21.17 $21.17 $21.11 455,511
2022-06-27 $21.18 $21.19 $21.17 $21.17 $21.11 398,681
2022-06-24 $21.18 $21.19 $21.18 $21.18 $21.12 485,990
2022-06-23 $21.17 $21.19 $21.16 $21.18 $21.12 788,993
2022-06-22 $21.17 $21.19 $21.17 $21.18 $21.12 523,709
2022-06-21 $21.19 $21.19 $21.16 $21.16 $21.10 977,649
2022-06-17 $21.20 $21.21 $21.18 $21.19 $21.11 997,020
2022-06-16 $21.19 $21.20 $21.16 $21.19 $21.11 763,752
2022-06-15 $21.17 $21.20 $21.17 $21.18 $21.10 776,764
2022-06-14 $21.19 $21.20 $21.17 $21.17 $21.09 565,495
2022-06-13 $21.22 $21.37 $21.16 $21.18 $21.10 1,380,418
2022-06-10 $21.23 $21.25 $21.21 $21.23 $21.15 287,848
2022-06-09 $21.23 $21.25 $21.22 $21.23 $21.15 272,642
2022-06-08 $21.24 $21.25 $21.23 $21.23 $21.15 496,826
2022-06-07 $21.23 $21.26 $21.23 $21.23 $21.15 747,861
2022-06-06 $21.25 $21.25 $21.23 $21.23 $21.15 378,233
2022-06-03 $21.25 $21.25 $21.23 $21.24 $21.16 192,041
2022-06-02 $21.24 $21.25 $21.23 $21.24 $21.16 510,845
2022-06-01 $21.22 $21.26 $21.22 $21.23 $21.15 714,858
2022-05-31 $21.26 $21.26 $21.24 $21.25 $21.17 492,790
2022-05-27 $21.25 $21.26 $21.24 $21.24 $21.16 298,763
2022-05-26 $21.24 $21.26 $21.23 $21.24 $21.16 951,832
2022-05-25 $21.23 $21.26 $21.23 $21.23 $21.15 671,681
2022-05-24 $21.23 $21.24 $21.22 $21.24 $21.16 692,988
2022-05-23 $21.24 $21.24 $21.22 $21.22 $21.14 375,023
2022-05-20 $21.24 $21.26 $21.24 $21.24 $21.14 632,529
2022-05-19 $21.24 $21.25 $21.23 $21.23 $21.13 613,357
2022-05-18 $21.23 $21.24 $21.22 $21.23 $21.13 550,168
2022-05-17 $21.24 $21.25 $21.23 $21.23 $21.13 646,193
2022-05-16 $21.22 $21.24 $21.22 $21.24 $21.14 934,386
2022-05-13 $21.25 $21.25 $21.22 $21.22 $21.12 681,386
2022-05-12 $21.24 $21.28 $21.22 $21.24 $21.14 595,198
2022-05-11 $21.24 $21.24 $21.22 $21.22 $21.12 1,007,688
2022-05-10 $21.24 $21.24 $21.22 $21.22 $21.12 932,208
2022-05-09 $21.23 $21.23 $21.21 $21.22 $21.12 850,503
2022-05-06 $21.23 $21.23 $21.22 $21.22 $21.12 926,274
2022-05-05 $21.22 $21.24 $21.22 $21.22 $21.12 719,722
2022-05-04 $21.22 $21.25 $21.22 $21.22 $21.12 1,210,174
2022-05-03 $21.23 $21.23 $21.22 $21.22 $21.12 546,390
2022-05-02 $21.22 $21.24 $21.21 $21.21 $21.11 1,784,253
2022-04-29 $21.22 $21.23 $21.21 $21.21 $21.11 781,625
2022-04-28 $21.22 $21.24 $21.22 $21.22 $21.12 870,372
2022-04-27 $21.23 $21.24 $21.22 $21.22 $21.12 562,090
2022-04-26 $21.24 $21.25 $21.21 $21.22 $21.12 918,480
2022-04-25 $21.21 $21.23 $21.21 $21.23 $21.13 331,873
2022-04-22 $21.22 $21.23 $21.21 $21.21 $21.11 238,650
2022-04-21 $21.22 $21.25 $21.22 $21.22 $21.12 621,920
2022-04-20 $21.24 $21.24 $21.21 $21.22 $21.12 843,389
2022-04-19 $21.24 $21.24 $21.21 $21.23 $21.13 1,351,449
2022-04-18 $21.24 $21.25 $21.23 $21.23 $21.13 337,078
2022-04-14 $21.27 $21.27 $21.25 $21.25 $21.13 565,999
2022-04-13 $21.26 $21.27 $21.25 $21.25 $21.13 324,067
2022-04-12 $21.26 $21.27 $21.25 $21.25 $21.13 415,127
2022-04-11 $21.24 $21.26 $21.24 $21.24 $21.12 375,305
2022-04-08 $21.26 $21.26 $21.23 $21.24 $21.12 289,241
2022-04-07 $21.26 $21.26 $21.24 $21.25 $21.13 352,070
2022-04-06 $21.24 $21.27 $21.24 $21.26 $21.14 427,100
2022-04-05 $21.27 $21.28 $21.22 $21.25 $21.13 588,460
2022-04-04 $21.27 $21.28 $21.26 $21.27 $21.15 351,087
2022-04-01 $21.26 $21.28 $21.26 $21.26 $21.14 555,426
2022-03-31 $21.26 $21.27 $21.26 $21.26 $21.14 741,619
2022-03-30 $21.27 $21.27 $21.26 $21.27 $21.14 592,044
2022-03-29 $21.25 $21.27 $21.25 $21.26 $21.14 687,505
2022-03-28 $21.26 $21.26 $21.24 $21.25 $21.13 644,241
2022-03-25 $21.25 $21.26 $21.24 $21.24 $21.12 353,961
2022-03-24 $21.24 $21.25 $21.24 $21.24 $21.12 375,339
2022-03-23 $21.24 $21.26 $21.24 $21.25 $21.13 853,536
2022-03-22 $21.25 $21.26 $21.23 $21.24 $21.12 899,535
2022-03-21 $21.25 $21.26 $21.25 $21.25 $21.13 785,259
2022-03-18 $21.28 $21.28 $21.27 $21.28 $21.13 282,432
2022-03-17 $21.28 $21.30 $21.27 $21.28 $21.13 545,145
2022-03-16 $21.27 $21.29 $21.26 $21.28 $21.13 511,836
2022-03-15 $21.25 $21.28 $21.25 $21.26 $21.11 369,887
2022-03-14 $21.25 $21.29 $21.24 $21.26 $21.11 452,077
2022-03-11 $21.27 $21.29 $21.26 $21.27 $21.12 463,756
2022-03-10 $21.26 $21.29 $21.26 $21.28 $21.13 485,077
2022-03-09 $21.27 $21.27 $21.26 $21.26 $21.11 460,245
2022-03-08 $21.27 $21.28 $21.26 $21.27 $21.12 332,113
2022-03-07 $21.29 $21.29 $21.27 $21.28 $21.13 421,678
2022-03-04 $21.29 $21.30 $21.28 $21.29 $21.14 199,109
2022-03-03 $21.30 $21.31 $21.29 $21.29 $21.14 257,406
2022-03-02 $21.30 $21.31 $21.30 $21.30 $21.15 478,253
2022-03-01 $21.31 $21.32 $21.30 $21.32 $21.17 407,455
2022-02-28 $21.30 $21.31 $21.30 $21.30 $21.15 373,928
2022-02-25 $21.30 $21.30 $21.29 $21.29 $21.14 417,916
2022-02-24 $21.30 $21.30 $21.29 $21.29 $21.14 559,423
2022-02-23 $21.30 $21.31 $21.29 $21.30 $21.15 394,684
2022-02-22 $21.29 $21.31 $21.29 $21.30 $21.15 580,411
2022-02-18 $21.31 $21.33 $21.31 $21.31 $21.14 527,923
2022-02-17 $21.33 $21.33 $21.31 $21.31 $21.14 655,800
2022-02-16 $21.31 $21.32 $21.31 $21.31 $21.14 784,770
2022-02-15 $21.31 $21.32 $21.30 $21.30 $21.13 1,411,393
2022-02-14 $21.31 $21.32 $21.31 $21.32 $21.15 394,742
2022-02-11 $21.33 $21.33 $21.31 $21.31 $21.14 800,018
2022-02-10 $21.31 $21.33 $21.30 $21.31 $21.14 1,248,706
2022-02-09 $21.33 $21.34 $21.32 $21.32 $21.15 651,913
2022-02-08 $21.34 $21.35 $21.33 $21.33 $21.16 402,360
2022-02-07 $21.33 $21.35 $21.33 $21.34 $21.17 610,974
2022-02-04 $21.33 $21.34 $21.32 $21.33 $21.16 251,548
2022-02-03 $21.34 $21.34 $21.33 $21.33 $21.16 395,909
2022-02-02 $21.35 $21.35 $21.33 $21.34 $21.17 431,528
2022-02-01 $21.34 $21.35 $21.32 $21.34 $21.17 727,538
2022-01-31 $21.33 $21.35 $21.33 $21.33 $21.16 336,563
2022-01-28 $21.33 $21.35 $21.33 $21.33 $21.16 426,123
2022-01-27 $21.34 $21.35 $21.33 $21.34 $21.17 746,866
2022-01-26 $21.36 $21.36 $21.32 $21.33 $21.16 808,823
2022-01-25 $21.36 $21.36 $21.33 $21.35 $21.18 1,306,469
2022-01-24 $21.34 $21.36 $21.34 $21.35 $21.18 1,271,884
2022-01-21 $21.37 $21.38 $21.35 $21.36 $21.17 534,543
2022-01-20 $21.38 $21.39 $21.36 $21.36 $21.17 594,296
2022-01-19 $21.37 $21.39 $21.36 $21.38 $21.19 985,271
2022-01-18 $21.38 $21.38 $21.32 $21.36 $21.17 766,876
2022-01-14 $21.38 $21.39 $21.37 $21.37 $21.18 408,906
2022-01-13 $21.39 $21.39 $21.37 $21.38 $21.19 329,555
2022-01-12 $21.38 $21.39 $21.36 $21.38 $21.19 702,121
2022-01-11 $21.39 $21.39 $21.37 $21.39 $21.20 763,365
2022-01-10 $21.37 $21.39 $21.37 $21.38 $21.19 888,584
2022-01-07 $21.39 $21.39 $21.35 $21.38 $21.19 949,206
2022-01-06 $21.38 $21.39 $21.38 $21.39 $21.20 489,003
2022-01-05 $21.39 $21.40 $21.38 $21.39 $21.20 389,877
2022-01-04 $21.38 $21.40 $21.38 $21.40 $21.21 376,785
2022-01-03 $21.39 $21.40 $21.38 $21.39 $21.20 418,273
2021-12-31 $21.38 $21.40 $21.38 $21.39 $21.20 348,533
2021-12-30 $21.38 $21.39 $21.38 $21.38 $21.19 643,118
2021-12-29 $21.38 $21.39 $21.38 $21.38 $21.19 609,368
2021-12-28 $21.38 $21.40 $21.38 $21.40 $21.21 722,851
2021-12-27 $21.39 $21.40 $21.38 $21.40 $21.21 576,839
2021-12-23 $21.39 $21.39 $21.38 $21.39 $21.20 409,549
2021-12-22 $21.38 $21.39 $21.37 $21.39 $21.20 715,872
2021-12-21 $21.38 $21.39 $21.37 $21.37 $21.18 761,068
2021-12-20 $21.39 $21.41 $21.37 $21.39 $21.20 1,112,812
2021-12-17 $21.46 $21.47 $21.46 $21.46 $21.19 209,163
2021-12-16 $21.45 $21.47 $21.45 $21.46 $21.19 479,275
2021-12-15 $21.45 $21.47 $21.44 $21.47 $21.20 398,899
2021-12-14 $21.46 $21.46 $21.44 $21.44 $21.17 371,305
2021-12-13 $21.45 $21.46 $21.45 $21.46 $21.19 384,974
2021-12-10 $21.45 $21.46 $21.45 $21.45 $21.18 267,403
2021-12-09 $21.46 $21.47 $21.44 $21.45 $21.18 437,602
2021-12-08 $21.46 $21.47 $21.45 $21.46 $21.19 327,054
2021-12-07 $21.45 $21.47 $21.45 $21.47 $21.20 430,558
2021-12-06 $21.45 $21.46 $21.45 $21.46 $21.19 420,107
2021-12-03 $21.46 $21.46 $21.44 $21.45 $21.18 1,050,083
2021-12-02 $21.44 $21.45 $21.41 $21.44 $21.17 665,530
2021-12-01 $21.45 $21.46 $21.44 $21.44 $21.17 478,288
2021-11-30 $21.45 $21.47 $21.44 $21.45 $21.18 326,120
2021-11-29 $21.45 $21.47 $21.45 $21.46 $21.19 284,153
2021-11-26 $21.45 $21.47 $21.43 $21.45 $21.18 164,580
2021-11-24 $21.45 $21.46 $21.45 $21.46 $21.19 229,906
2021-11-23 $21.46 $21.53 $21.45 $21.45 $21.18 866,094
2021-11-22 $21.47 $21.48 $21.45 $21.47 $21.20 286,727
2021-11-19 $21.50 $21.50 $21.48 $21.50 $21.20 330,784
2021-11-18 $21.49 $21.51 $21.49 $21.49 $21.19 276,776
2021-11-17 $21.50 $21.50 $21.49 $21.49 $21.19 263,075
2021-11-16 $21.48 $21.50 $21.48 $21.49 $21.19 270,908
2021-11-15 $21.49 $21.50 $21.48 $21.48 $21.18 242,085
2021-11-12 $21.48 $21.50 $21.48 $21.50 $21.20 254,039
2021-11-11 $21.51 $21.51 $21.48 $21.48 $21.18 515,637
2021-11-10 $21.50 $21.51 $21.49 $21.49 $21.19 241,028
2021-11-09 $21.51 $21.52 $21.50 $21.51 $21.21 246,795
2021-11-08 $21.51 $21.51 $21.49 $21.51 $21.21 444,019
2021-11-05 $21.49 $21.53 $21.49 $21.52 $21.22 870,098
2021-11-04 $21.49 $21.52 $21.49 $21.49 $21.19 392,830
2021-11-03 $21.49 $21.50 $21.48 $21.49 $21.19 269,425
2021-11-02 $21.48 $21.49 $21.48 $21.49 $21.19 394,108
2021-11-01 $21.49 $21.50 $21.48 $21.49 $21.19 266,217
2021-10-29 $21.49 $21.50 $21.49 $21.50 $21.20 236,187
2021-10-28 $21.50 $21.50 $21.48 $21.50 $21.20 334,124
2021-10-27 $21.49 $21.50 $21.49 $21.50 $21.20 324,735
2021-10-26 $21.50 $21.50 $21.49 $21.50 $21.20 296,245
2021-10-25 $21.49 $21.50 $21.49 $21.49 $21.19 372,045
2021-10-22 $21.48 $21.49 $21.48 $21.49 $21.19 370,908
2021-10-21 $21.50 $21.51 $21.48 $21.48 $21.18 463,411
2021-10-20 $21.50 $21.51 $21.49 $21.50 $21.20 473,419
2021-10-19 $21.51 $21.51 $21.50 $21.50 $21.20 278,499
2021-10-18 $21.52 $21.52 $21.50 $21.51 $21.21 252,962
2021-10-15 $21.53 $21.54 $21.52 $21.54 $21.21 147,500
2021-10-14 $21.52 $21.54 $21.52 $21.52 $21.19 256,451
2021-10-13 $21.53 $21.54 $21.52 $21.53 $21.20 331,523
2021-10-12 $21.52 $21.53 $21.52 $21.53 $21.20 189,686
2021-10-11 $21.52 $21.53 $21.52 $21.52 $21.19 153,006
2021-10-08 $21.53 $21.54 $21.52 $21.53 $21.20 208,311
2021-10-07 $21.53 $21.54 $21.52 $21.52 $21.19 318,554
2021-10-06 $21.53 $21.54 $21.53 $21.54 $21.21 252,952
2021-10-05 $21.54 $21.54 $21.53 $21.54 $21.21 210,385
2021-10-04 $21.52 $21.58 $21.52 $21.54 $21.21 397,979
2021-10-01 $21.53 $21.54 $21.52 $21.52 $21.19 253,243
2021-09-30 $21.54 $21.54 $21.52 $21.53 $21.20 303,932
2021-09-29 $21.53 $21.54 $21.52 $21.53 $21.20 540,842
2021-09-28 $21.53 $21.54 $21.52 $21.52 $21.19 442,916
2021-09-27 $21.53 $21.54 $21.53 $21.53 $21.20 161,495
2021-09-24 $21.53 $21.54 $21.53 $21.53 $21.20 243,426
2021-09-23 $21.54 $21.54 $21.52 $21.54 $21.21 416,435
2021-09-22 $21.53 $21.54 $21.53 $21.53 $21.20 243,007
2021-09-21 $21.53 $21.54 $21.52 $21.54 $21.21 334,643
2021-09-20 $21.54 $21.54 $21.52 $21.54 $21.21 269,065
2021-09-17 $21.56 $21.57 $21.55 $21.55 $21.20 171,389
2021-09-16 $21.56 $21.57 $21.55 $21.57 $21.22 316,624
2021-09-15 $21.57 $21.57 $21.55 $21.57 $21.22 335,747
2021-09-14 $21.56 $21.57 $21.55 $21.57 $21.22 299,278
2021-09-13 $21.56 $21.57 $21.55 $21.55 $21.20 247,800
2021-09-10 $21.56 $21.56 $21.55 $21.56 $21.21 286,377
2021-09-09 $21.56 $21.56 $21.55 $21.56 $21.21 289,563
2021-09-08 $21.56 $21.57 $21.55 $21.56 $21.21 399,273
2021-09-07 $21.56 $21.57 $21.56 $21.56 $21.21 261,511
2021-09-03 $21.56 $21.57 $21.56 $21.57 $21.22 143,297
2021-09-02 $21.56 $21.57 $21.56 $21.57 $21.22 489,321
2021-09-01 $21.56 $21.57 $21.56 $21.56 $21.21 200,675
2021-08-31 $21.56 $21.57 $21.56 $21.57 $21.22 202,116
2021-08-30 $21.55 $21.57 $21.52 $21.56 $21.21 702,485
2021-08-27 $21.54 $21.56 $21.54 $21.55 $21.20 299,036
2021-08-26 $21.55 $21.56 $21.54 $21.56 $21.21 318,384
2021-08-25 $21.55 $21.56 $21.55 $21.56 $21.21 215,314
2021-08-24 $21.56 $21.56 $21.55 $21.55 $21.20 305,658
2021-08-23 $21.55 $21.56 $21.54 $21.56 $21.21 231,209
2021-08-20 $21.58 $21.59 $21.58 $21.58 $21.20 258,905
2021-08-19 $21.59 $21.59 $21.58 $21.59 $21.21 295,386
2021-08-18 $21.59 $21.59 $21.58 $21.59 $21.21 182,508
2021-08-17 $21.57 $21.59 $21.57 $21.59 $21.21 247,645
2021-08-16 $21.58 $21.59 $21.57 $21.57 $21.19 269,535
2021-08-13 $21.57 $21.58 $21.57 $21.58 $21.20 378,655
2021-08-12 $21.57 $21.58 $21.57 $21.57 $21.19 527,053
2021-08-11 $21.57 $21.58 $21.56 $21.57 $21.19 206,802
2021-08-10 $21.57 $21.58 $21.57 $21.58 $21.20 189,377
2021-08-09 $21.58 $21.58 $21.57 $21.58 $21.20 252,026
2021-08-06 $21.57 $21.58 $21.57 $21.57 $21.19 349,793
2021-08-05 $21.58 $21.59 $21.57 $21.57 $21.19 342,771
2021-08-04 $21.58 $21.58 $21.57 $21.58 $21.20 316,754
2021-08-03 $21.58 $21.59 $21.57 $21.57 $21.19 478,635
2021-08-02 $21.58 $21.59 $21.57 $21.57 $21.19 218,946
2021-07-30 $21.58 $21.58 $21.57 $21.57 $21.19 164,402
2021-07-29 $21.57 $21.58 $21.57 $21.58 $21.20 189,349
2021-07-28 $21.58 $21.58 $21.56 $21.58 $21.20 264,756
2021-07-27 $21.57 $21.58 $21.56 $21.57 $21.19 202,399
2021-07-26 $21.56 $21.58 $21.56 $21.58 $21.20 213,861
2021-07-23 $21.57 $21.58 $21.55 $21.57 $21.19 323,117
2021-07-22 $21.56 $21.58 $21.56 $21.58 $21.20 464,756
2021-07-21 $21.56 $21.57 $21.56 $21.57 $21.19 466,358
2021-07-20 $21.57 $21.58 $21.54 $21.57 $21.19 926,455
2021-07-19 $21.59 $21.59 $21.57 $21.58 $21.20 247,832
2021-07-16 $21.60 $21.61 $21.60 $21.61 $21.20 212,227
2021-07-15 $21.60 $21.61 $21.59 $21.60 $21.19 351,782
2021-07-14 $21.59 $21.61 $21.59 $21.61 $21.20 268,139
2021-07-13 $21.59 $21.60 $21.58 $21.59 $21.18 266,891
2021-07-12 $21.60 $21.61 $21.59 $21.60 $21.19 302,080
2021-07-09 $21.60 $21.61 $21.59 $21.60 $21.19 225,210
2021-07-08 $21.60 $21.61 $21.59 $21.61 $21.20 328,939
2021-07-07 $21.60 $21.61 $21.59 $21.60 $21.19 267,767
2021-07-06 $21.60 $21.61 $21.59 $21.60 $21.19 229,485
2021-07-02 $21.59 $21.61 $21.59 $21.59 $21.18 175,673
2021-07-01 $21.60 $21.61 $21.59 $21.59 $21.18 329,154
2021-06-30 $21.60 $21.60 $21.59 $21.59 $21.18 486,077
2021-06-29 $21.61 $21.61 $21.59 $21.60 $21.19 317,437
2021-06-28 $21.60 $21.60 $21.59 $21.60 $21.19 264,664
2021-06-25 $21.60 $21.60 $21.59 $21.60 $21.19 188,024
2021-06-24 $21.60 $21.60 $21.59 $21.59 $21.18 239,874
2021-06-23 $21.61 $21.61 $21.59 $21.59 $21.18 236,601
2021-06-22 $21.59 $21.60 $21.59 $21.60 $21.19 223,751
2021-06-21 $21.60 $21.60 $21.58 $21.60 $21.19 267,997
2021-06-18 $21.63 $21.63 $21.61 $21.62 $21.18 246,408
2021-06-17 $21.63 $21.63 $21.62 $21.62 $21.18 341,320
2021-06-16 $21.63 $21.64 $21.62 $21.63 $21.19 375,609
2021-06-15 $21.63 $21.64 $21.63 $21.64 $21.20 227,402
2021-06-14 $21.62 $21.64 $21.62 $21.64 $21.20 316,190
2021-06-11 $21.62 $21.64 $21.62 $21.62 $21.18 272,388
2021-06-10 $21.63 $21.64 $21.62 $21.62 $21.18 482,312
2021-06-09 $21.63 $21.64 $21.62 $21.63 $21.19 438,430
2021-06-08 $21.63 $21.63 $21.62 $21.63 $21.19 455,116
2021-06-07 $21.63 $21.63 $21.62 $21.63 $21.19 350,686
2021-06-04 $21.62 $21.64 $21.62 $21.63 $21.19 226,818
2021-06-03 $21.63 $21.64 $21.63 $21.64 $21.20 378,108
2021-06-02 $21.63 $21.64 $21.62 $21.64 $21.20 299,649
2021-06-01 $21.62 $21.64 $21.62 $21.62 $21.18 251,596
2021-05-28 $21.63 $21.63 $21.62 $21.63 $21.19 472,149
2021-05-27 $21.62 $21.63 $21.62 $21.63 $21.19 363,295
2021-05-26 $21.63 $21.64 $21.62 $21.63 $21.19 304,134
2021-05-25 $21.65 $21.65 $21.62 $21.63 $21.19 371,028
2021-05-24 $21.62 $21.65 $21.62 $21.65 $21.21 843,254
2021-05-21 $21.65 $21.67 $21.65 $21.66 $21.19 281,051
2021-05-20 $21.65 $21.68 $21.64 $21.65 $21.18 360,055
2021-05-19 $21.65 $21.65 $21.64 $21.64 $21.17 975,308
2021-05-18 $21.63 $21.66 $21.63 $21.64 $21.17 808,707
2021-05-17 $21.64 $21.65 $21.64 $21.65 $21.18 167,286
2021-05-14 $21.64 $21.65 $21.64 $21.65 $21.18 233,057
2021-05-13 $21.64 $21.65 $21.63 $21.65 $21.18 305,406
2021-05-12 $21.64 $21.65 $21.63 $21.64 $21.17 323,012
2021-05-11 $21.64 $21.65 $21.63 $21.64 $21.17 300,134
2021-05-10 $21.64 $21.65 $21.64 $21.64 $21.17 381,981
2021-05-07 $21.64 $21.65 $21.64 $21.65 $21.18 281,513
2021-05-06 $21.64 $21.65 $21.63 $21.65 $21.18 304,335
2021-05-05 $21.64 $21.66 $21.63 $21.64 $21.17 308,653
2021-05-04 $21.64 $21.65 $21.63 $21.63 $21.16 811,082
2021-05-03 $21.64 $21.66 $21.63 $21.65 $21.18 544,276
2021-04-30 $21.65 $21.67 $21.64 $21.64 $21.17 305,798
2021-04-29 $21.64 $21.65 $21.64 $21.65 $21.18 362,845
2021-04-28 $21.64 $21.67 $21.63 $21.65 $21.18 595,856
2021-04-27 $21.64 $21.65 $21.63 $21.64 $21.17 445,987
2021-04-26 $21.63 $21.66 $21.62 $21.63 $21.16 727,663
2021-04-23 $21.63 $21.66 $21.61 $21.65 $21.18 475,395
2021-04-22 $21.64 $21.65 $21.63 $21.64 $21.17 395,093
2021-04-21 $21.63 $21.65 $21.63 $21.64 $21.17 327,146
2021-04-20 $21.63 $21.64 $21.62 $21.64 $21.17 266,756
2021-04-19 $21.64 $21.64 $21.62 $21.63 $21.16 400,990
2021-04-16 $21.67 $21.67 $21.65 $21.67 $21.17 333,403
2021-04-15 $21.66 $21.69 $21.65 $21.65 $21.15 333,172
2021-04-14 $21.66 $21.67 $21.65 $21.65 $21.15 400,489
2021-04-13 $21.65 $21.66 $21.62 $21.66 $21.16 496,271
2021-04-12 $21.65 $21.66 $21.65 $21.65 $21.15 361,077
2021-04-09 $21.66 $21.66 $21.65 $21.66 $21.16 281,363
2021-04-08 $21.65 $21.67 $21.64 $21.65 $21.15 1,325,988
2021-04-07 $21.65 $21.67 $21.65 $21.66 $21.16 290,959
2021-04-06 $21.65 $21.66 $21.65 $21.65 $21.15 263,479
2021-04-05 $21.64 $21.67 $21.64 $21.66 $21.16 506,243
2021-04-01 $21.65 $21.66 $21.64 $21.65 $21.15 278,656
2021-03-31 $21.65 $21.66 $21.64 $21.64 $21.14 343,217
2021-03-30 $21.64 $21.66 $21.63 $21.65 $21.15 374,388
2021-03-29 $21.64 $21.65 $21.63 $21.64 $21.14 211,558
2021-03-26 $21.64 $21.65 $21.63 $21.63 $21.13 229,496
2021-03-25 $21.63 $21.65 $21.63 $21.65 $21.15 301,432
2021-03-24 $21.64 $21.65 $21.62 $21.63 $21.13 346,869
2021-03-23 $21.63 $21.65 $21.63 $21.64 $21.14 375,830
2021-03-22 $21.65 $21.65 $21.63 $21.64 $21.14 289,883
2021-03-19 $21.67 $21.67 $21.65 $21.66 $21.13 414,566
2021-03-18 $21.67 $21.67 $21.65 $21.65 $21.12 341,257
2021-03-17 $21.65 $21.68 $21.65 $21.67 $21.14 423,010
2021-03-16 $21.67 $21.67 $21.65 $21.67 $21.14 295,559
2021-03-15 $21.67 $21.67 $21.65 $21.66 $21.13 292,672
2021-03-12 $21.66 $21.66 $21.65 $21.66 $21.13 210,346
2021-03-11 $21.66 $21.67 $21.65 $21.66 $21.13 375,536
2021-03-10 $21.65 $21.66 $21.64 $21.66 $21.13 346,880
2021-03-09 $21.66 $21.66 $21.63 $21.65 $21.12 832,432
2021-03-08 $21.67 $21.68 $21.63 $21.64 $21.11 407,954
2021-03-05 $21.66 $21.67 $21.64 $21.67 $21.14 436,093
2021-03-04 $21.67 $21.68 $21.66 $21.67 $21.14 288,129
2021-03-03 $21.68 $21.69 $21.67 $21.68 $21.15 373,925
2021-03-02 $21.68 $21.69 $21.66 $21.68 $21.15 641,867
2021-03-01 $21.67 $21.69 $21.67 $21.68 $21.15 849,015
2021-02-26 $21.66 $21.68 $21.66 $21.67 $21.14 371,192
2021-02-25 $21.68 $21.70 $21.65 $21.65 $21.12 491,730
2021-02-24 $21.68 $21.70 $21.68 $21.69 $21.16 560,401
2021-02-23 $21.69 $21.70 $21.68 $21.68 $21.15 405,593
2021-02-22 $21.69 $21.69 $21.68 $21.69 $21.16 318,187
2021-02-19 $21.72 $21.73 $21.70 $21.71 $21.15 1,148,442
2021-02-18 $21.73 $21.73 $21.71 $21.71 $21.15 371,094
2021-02-17 $21.74 $21.74 $21.71 $21.73 $21.17 460,548
2021-02-16 $21.72 $21.73 $21.71 $21.73 $21.17 511,994
2021-02-12 $21.73 $21.73 $21.72 $21.72 $21.16 371,940
2021-02-11 $21.72 $21.73 $21.70 $21.73 $21.17 745,455
2021-02-10 $21.73 $21.73 $21.71 $21.73 $21.17 452,343
2021-02-09 $21.72 $21.73 $21.71 $21.72 $21.16 569,833
2021-02-08 $21.72 $21.73 $21.72 $21.73 $21.17 354,221
2021-02-05 $21.71 $21.73 $21.71 $21.73 $21.17 286,711
2021-02-04 $21.71 $21.73 $21.70 $21.71 $21.15 491,277
2021-02-03 $21.72 $21.73 $21.71 $21.71 $21.15 342,347
2021-02-02 $21.71 $21.73 $21.71 $21.72 $21.16 466,650
2021-02-01 $21.71 $21.72 $21.71 $21.71 $21.15 345,130
2021-01-29 $21.71 $21.72 $21.70 $21.70 $21.14 419,014
2021-01-28 $21.72 $21.72 $21.69 $21.71 $21.15 398,289
2021-01-27 $21.72 $21.72 $21.70 $21.70 $21.14 698,369
2021-01-26 $21.70 $21.72 $21.70 $21.71 $21.15 360,965
2021-01-25 $21.70 $21.72 $21.70 $21.71 $21.15 399,475
2021-01-22 $21.71 $21.71 $21.70 $21.71 $21.15 434,585
2021-01-21 $21.70 $21.71 $21.69 $21.71 $21.15 477,197
2021-01-20 $21.71 $21.71 $21.69 $21.71 $21.15 1,117,502
2021-01-19 $21.70 $21.72 $21.68 $21.71 $21.15 712,105
2021-01-15 $21.73 $21.74 $21.73 $21.74 $21.15 421,346
2021-01-14 $21.74 $21.74 $21.72 $21.73 $21.14 829,245
2021-01-13 $21.74 $21.75 $21.72 $21.74 $21.15 547,316
2021-01-12 $21.74 $21.74 $21.73 $21.73 $21.14 908,753
2021-01-11 $21.74 $21.74 $21.73 $21.74 $21.15 331,049
2021-01-08 $21.74 $21.75 $21.73 $21.74 $21.15 540,354
2021-01-07 $21.73 $21.75 $21.73 $21.75 $21.16 398,011
2021-01-06 $21.74 $21.75 $21.73 $21.74 $21.15 424,473
2021-01-05 $21.74 $21.76 $21.72 $21.75 $21.16 849,096
2021-01-04 $21.74 $21.75 $21.74 $21.75 $21.16 408,751
2020-12-31 $21.74 $21.76 $21.74 $21.75 $21.16 743,286
2020-12-30 $21.74 $21.75 $21.73 $21.75 $21.16 513,210
2020-12-29 $21.74 $21.75 $21.72 $21.75 $21.16 532,329
2020-12-28 $21.73 $21.75 $21.73 $21.74 $21.15 313,664
2020-12-24 $21.73 $21.74 $21.72 $21.74 $21.15 279,040
2020-12-23 $21.73 $21.75 $21.72 $21.73 $21.14 535,033
2020-12-22 $21.73 $21.74 $21.72 $21.74 $21.15 624,020
2020-12-21 $21.72 $21.75 $21.71 $21.73 $21.14 1,352,423
2020-12-18 $21.83 $21.84 $21.82 $21.84 $21.15 651,092
2020-12-17 $21.81 $21.84 $21.81 $21.83 $21.14 677,057
2020-12-16 $21.83 $21.84 $21.82 $21.82 $21.13 332,919
2020-12-15 $21.83 $21.84 $21.82 $21.83 $21.14 508,168
2020-12-14 $21.82 $21.84 $21.82 $21.83 $21.14 370,859
2020-12-11 $21.82 $21.84 $21.82 $21.82 $21.13 715,435
2020-12-10 $21.81 $21.82 $21.81 $21.82 $21.13 266,499
2020-12-09 $21.81 $21.82 $21.80 $21.81 $21.12 415,078
2020-12-08 $21.81 $21.82 $21.79 $21.82 $21.13 462,706
2020-12-07 $21.77 $21.84 $21.77 $21.83 $21.14 487,588
2020-12-04 $21.82 $21.83 $21.80 $21.83 $21.14 948,012
2020-12-03 $21.81 $21.84 $21.81 $21.84 $21.15 407,167
2020-12-02 $21.80 $21.83 $21.80 $21.83 $21.14 252,688
2020-12-01 $21.80 $21.83 $21.80 $21.82 $21.13 318,443
2020-11-30 $21.79 $21.83 $21.79 $21.83 $21.14 613,335
2020-11-27 $21.80 $21.83 $21.80 $21.83 $21.14 171,383
2020-11-25 $21.79 $21.83 $21.79 $21.81 $21.12 687,433
2020-11-24 $21.76 $21.83 $21.76 $21.81 $21.12 652,450
2020-11-23 $21.77 $21.82 $21.74 $21.80 $21.11 927,135
2020-11-20 $21.85 $21.85 $21.82 $21.85 $21.12 635,708
2020-11-19 $21.83 $21.85 $21.82 $21.85 $21.12 325,005
2020-11-18 $21.84 $21.85 $21.83 $21.84 $21.11 487,102
2020-11-17 $21.82 $21.85 $21.82 $21.83 $21.10 389,286
2020-11-16 $21.82 $21.84 $21.81 $21.82 $21.09 582,364
2020-11-13 $21.83 $21.84 $21.82 $21.84 $21.11 359,984
2020-11-12 $21.83 $21.85 $21.83 $21.84 $21.11 345,145
2020-11-11 $21.84 $21.85 $21.83 $21.83 $21.10 585,944
2020-11-10 $21.82 $21.84 $21.81 $21.84 $21.11 326,040
2020-11-09 $21.82 $21.85 $21.82 $21.82 $21.09 288,328
2020-11-06 $21.84 $21.85 $21.83 $21.85 $21.12 215,043
2020-11-05 $21.84 $21.85 $21.83 $21.84 $21.11 290,137
2020-11-04 $21.83 $21.84 $21.82 $21.84 $21.11 390,165
2020-11-03 $21.80 $21.83 $21.80 $21.83 $21.10 229,946
2020-11-02 $21.81 $21.82 $21.79 $21.82 $21.09 329,950
2020-10-30 $21.81 $21.82 $21.80 $21.82 $21.09 292,498
2020-10-29 $21.81 $21.82 $21.81 $21.82 $21.09 208,708
2020-10-28 $21.82 $21.84 $21.81 $21.83 $21.10 283,687
2020-10-27 $21.82 $21.84 $21.81 $21.83 $21.10 276,213
2020-10-26 $21.83 $21.84 $21.81 $21.84 $21.11 365,970
2020-10-23 $21.82 $21.83 $21.80 $21.83 $21.10 419,731
2020-10-22 $21.82 $21.84 $21.80 $21.83 $21.10 379,462
2020-10-21 $21.82 $21.83 $21.81 $21.81 $21.08 238,343
2020-10-20 $21.81 $21.83 $21.81 $21.81 $21.08 284,562
2020-10-19 $21.82 $21.85 $21.81 $21.82 $21.09 205,274
2020-10-16 $21.86 $21.87 $21.85 $21.87 $21.11 262,265
2020-10-15 $21.87 $21.88 $21.85 $21.85 $21.09 178,701
2020-10-14 $21.84 $21.88 $21.84 $21.88 $21.12 207,373
2020-10-13 $21.86 $21.87 $21.85 $21.86 $21.10 217,630
2020-10-12 $21.85 $21.88 $21.85 $21.87 $21.11 179,179
2020-10-09 $21.84 $21.87 $21.83 $21.87 $21.11 188,710
2020-10-08 $21.84 $21.86 $21.83 $21.83 $21.07 209,715
2020-10-07 $21.85 $21.85 $21.82 $21.84 $21.08 372,998
2020-10-06 $21.84 $21.86 $21.83 $21.84 $21.08 542,927
2020-10-05 $21.83 $21.85 $21.82 $21.85 $21.09 166,400
2020-10-02 $21.81 $21.84 $21.81 $21.82 $21.06 258,644
2020-10-01 $21.83 $21.84 $21.82 $21.82 $21.06 216,213
2020-09-30 $21.79 $21.84 $21.79 $21.84 $21.08 394,434
2020-09-29 $21.82 $21.83 $21.81 $21.81 $21.05 301,298
2020-09-28 $21.81 $21.83 $21.78 $21.83 $21.07 268,190
2020-09-25 $21.81 $21.82 $21.78 $21.82 $21.06 266,371
2020-09-24 $21.81 $21.82 $21.79 $21.80 $21.04 374,712
2020-09-23 $21.82 $21.84 $21.81 $21.83 $21.07 298,491
2020-09-22 $21.83 $21.84 $21.82 $21.84 $21.08 266,423
2020-09-21 $21.84 $21.85 $21.83 $21.84 $21.08 346,374
2020-09-18 $21.90 $21.90 $21.86 $21.88 $21.08 236,800
2020-09-17 $21.88 $21.89 $21.87 $21.88 $21.08 312,896
2020-09-16 $21.87 $21.89 $21.86 $21.88 $21.08 319,742
2020-09-15 $21.88 $21.88 $21.86 $21.86 $21.06 257,733
2020-09-14 $21.87 $21.88 $21.85 $21.88 $21.08 325,817
2020-09-11 $21.86 $21.88 $21.85 $21.88 $21.08 265,730
2020-09-10 $21.87 $21.88 $21.85 $21.88 $21.08 402,185
2020-09-09 $21.86 $21.88 $21.86 $21.88 $21.08 426,904
2020-09-08 $21.88 $21.88 $21.85 $21.88 $21.08 352,525
2020-09-04 $21.87 $21.88 $21.79 $21.88 $21.08 749,381
2020-09-03 $21.89 $21.89 $21.86 $21.88 $21.08 562,997
2020-09-02 $21.88 $21.89 $21.87 $21.89 $21.09 308,898
2020-09-01 $21.86 $21.89 $21.85 $21.88 $21.08 407,235
2020-08-31 $21.85 $21.86 $21.83 $21.86 $21.06 485,706
2020-08-28 $21.86 $21.86 $21.84 $21.86 $21.06 524,847
2020-08-27 $21.85 $21.86 $21.84 $21.86 $21.06 584,141
2020-08-26 $21.84 $21.86 $21.83 $21.86 $21.06 462,687
2020-08-25 $21.85 $21.86 $21.83 $21.85 $21.05 420,850
2020-08-24 $21.88 $21.88 $21.82 $21.86 $21.06 605,310
2020-08-21 $21.88 $21.89 $21.88 $21.89 $21.05 215,642
2020-08-20 $21.88 $21.90 $21.86 $21.89 $21.05 1,499,967
2020-08-19 $21.88 $21.90 $21.87 $21.89 $21.05 407,305
2020-08-18 $21.88 $21.89 $21.87 $21.89 $21.05 285,416
2020-08-17 $21.87 $21.89 $21.87 $21.88 $21.04 382,296
2020-08-14 $21.85 $21.89 $21.84 $21.87 $21.03 532,303
2020-08-13 $21.91 $21.91 $21.83 $21.84 $21.01 939,418
2020-08-12 $21.89 $21.91 $21.87 $21.90 $21.06 504,971
2020-08-11 $21.89 $21.91 $21.87 $21.90 $21.06 337,085
2020-08-10 $21.89 $21.91 $21.89 $21.90 $21.06 242,016
2020-08-07 $21.90 $21.91 $21.89 $21.91 $21.07 262,895
2020-08-06 $21.89 $21.91 $21.88 $21.91 $21.07 288,677
2020-08-05 $21.89 $21.90 $21.88 $21.89 $21.05 369,626
2020-08-04 $21.90 $21.91 $21.87 $21.91 $21.07 349,676
2020-08-03 $21.89 $21.90 $21.87 $21.89 $21.05 242,456
2020-07-31 $21.87 $21.90 $21.85 $21.88 $21.04 717,813
2020-07-30 $21.87 $21.90 $21.86 $21.87 $21.03 193,120
2020-07-29 $21.88 $21.89 $21.85 $21.89 $21.05 268,200
2020-07-28 $21.86 $21.88 $21.85 $21.85 $21.02 441,842
2020-07-27 $21.86 $21.87 $21.84 $21.87 $21.03 396,417
2020-07-24 $21.85 $21.87 $21.84 $21.86 $21.02 274,864
2020-07-23 $21.86 $21.88 $21.83 $21.87 $21.03 369,255
2020-07-22 $21.85 $21.88 $21.84 $21.86 $21.02 416,298
2020-07-21 $21.84 $21.87 $21.84 $21.84 $21.01 391,811
2020-07-20 $21.87 $21.87 $21.81 $21.85 $21.02 1,335,294
2020-07-17 $21.86 $21.90 $21.85 $21.90 $21.02 250,115
2020-07-16 $21.86 $21.88 $21.83 $21.86 $20.99 356,642
2020-07-15 $21.87 $21.90 $21.83 $21.88 $21.00 283,324
2020-07-14 $21.84 $21.87 $21.81 $21.86 $20.99 372,800
2020-07-13 $21.83 $21.87 $21.82 $21.85 $20.98 464,300
2020-07-10 $21.84 $21.85 $21.82 $21.83 $20.96 208,606
2020-07-09 $21.86 $21.87 $21.82 $21.84 $20.97 189,862
2020-07-08 $21.87 $21.90 $21.82 $21.85 $20.98 635,206
2020-07-07 $21.86 $21.89 $21.84 $21.86 $20.99 248,400
2020-07-06 $21.86 $21.91 $21.85 $21.88 $21.00 271,010
2020-07-02 $21.84 $21.87 $21.83 $21.87 $21.00 246,295
2020-07-01 $21.82 $21.86 $21.82 $21.83 $20.96 311,600
2020-06-30 $21.83 $21.84 $21.81 $21.82 $20.95 259,709
2020-06-29 $21.83 $21.85 $21.79 $21.81 $20.94 294,006
2020-06-26 $21.82 $21.85 $21.80 $21.84 $20.97 651,695
2020-06-25 $21.82 $21.86 $21.79 $21.82 $20.95 352,389
2020-06-24 $21.82 $21.83 $21.79 $21.81 $20.94 837,965
2020-06-23 $21.82 $21.85 $21.80 $21.81 $20.94 350,205
2020-06-22 $21.82 $21.90 $21.79 $21.81 $20.94 271,020
2020-06-19 $21.82 $21.89 $21.81 $21.87 $20.96 393,775
2020-06-18 $21.87 $21.88 $21.84 $21.84 $20.93 367,804
2020-06-17 $21.91 $21.95 $21.84 $21.85 $20.94 325,881
2020-06-16 $21.84 $21.90 $21.80 $21.86 $20.95 473,623
2020-06-15 $21.79 $21.86 $21.75 $21.85 $20.94 460,463
2020-06-12 $21.81 $21.82 $21.74 $21.80 $20.89 384,409
2020-06-11 $21.84 $21.87 $21.74 $21.78 $20.87 302,687
2020-06-10 $21.87 $21.90 $21.83 $21.84 $20.93 800,274
2020-06-09 $21.87 $21.89 $21.84 $21.86 $20.95 362,438
2020-06-08 $21.86 $21.89 $21.86 $21.87 $20.96 610,659
2020-06-05 $21.86 $21.93 $21.85 $21.91 $20.99 447,396
2020-06-04 $21.82 $21.87 $21.82 $21.85 $20.94 471,876
2020-06-03 $21.87 $21.90 $21.81 $21.86 $20.95 689,649
2020-06-02 $21.77 $21.86 $21.76 $21.85 $20.94 299,522
2020-06-01 $21.76 $21.83 $21.74 $21.77 $20.86 303,914
2020-05-29 $21.77 $21.79 $21.71 $21.76 $20.85 313,122
2020-05-28 $21.73 $21.77 $21.70 $21.70 $20.79 383,396
2020-05-27 $21.72 $21.77 $21.69 $21.75 $20.84 1,301,320
2020-05-26 $21.71 $21.76 $21.67 $21.69 $20.78 821,633
2020-05-22 $21.70 $21.74 $21.68 $21.74 $20.83 255,219
2020-05-21 $21.67 $21.73 $21.64 $21.72 $20.81 285,337
2020-05-20 $21.68 $21.72 $21.61 $21.70 $20.79 552,556
2020-05-19 $21.60 $21.68 $21.58 $21.67 $20.76 522,882
2020-05-18 $21.63 $21.64 $21.58 $21.59 $20.69 279,405
2020-05-15 $21.61 $21.64 $21.60 $21.64 $20.69 267,501
2020-05-14 $21.62 $21.63 $21.58 $21.61 $20.66 304,906
2020-05-13 $21.61 $21.62 $21.58 $21.61 $20.66 245,421
2020-05-12 $21.59 $21.63 $21.54 $21.61 $20.66 1,066,365
2020-05-11 $21.58 $21.60 $21.53 $21.59 $20.64 216,968
2020-05-08 $21.59 $21.61 $21.55 $21.60 $20.65 210,322
2020-05-07 $21.61 $21.61 $21.54 $21.59 $20.64 189,381
2020-05-06 $21.59 $21.60 $21.50 $21.58 $20.63 288,651
2020-05-05 $21.54 $21.59 $21.53 $21.59 $20.64 341,144
2020-05-04 $21.51 $21.56 $21.51 $21.52 $20.58 270,125
2020-05-01 $21.55 $21.58 $21.52 $21.54 $20.60 686,488
2020-04-30 $21.55 $21.57 $21.51 $21.54 $20.60 285,576
2020-04-29 $21.51 $21.61 $21.48 $21.57 $20.62 427,734
2020-04-28 $21.53 $21.54 $21.44 $21.54 $20.60 451,419
2020-04-27 $21.51 $21.52 $21.45 $21.49 $20.55 212,366
2020-04-24 $21.49 $21.53 $21.44 $21.51 $20.57 322,854
2020-04-23 $21.51 $21.61 $21.42 $21.43 $20.49 375,885
2020-04-22 $21.51 $21.55 $21.37 $21.44 $20.50 259,352
2020-04-21 $21.45 $21.50 $21.37 $21.48 $20.54 317,521
2020-04-20 $21.57 $21.70 $21.43 $21.45 $20.51 322,289
2020-04-17 $21.56 $21.66 $21.43 $21.58 $20.59 561,280
2020-04-16 $21.68 $21.69 $21.50 $21.55 $20.56 326,300
2020-04-15 $21.50 $21.62 $21.47 $21.58 $20.59 434,011
2020-04-14 $21.54 $21.65 $21.43 $21.61 $20.62 1,400,354
2020-04-13 $21.56 $21.60 $21.33 $21.58 $20.59 585,117
2020-04-09 $21.30 $21.88 $21.28 $21.58 $20.59 303,812
2020-04-08 $21.15 $21.31 $21.08 $21.30 $20.32 455,833
2020-04-07 $21.16 $21.24 $20.98 $21.17 $20.20 389,318
2020-04-06 $21.15 $21.18 $20.95 $21.16 $20.19 619,506
2020-04-03 $21.00 $21.02 $20.87 $21.00 $20.04 404,063
2020-04-02 $20.85 $21.09 $20.85 $20.93 $19.97 625,506
2020-04-01 $21.02 $21.02 $20.80 $20.89 $19.93 577,740
2020-03-31 $21.15 $21.19 $20.91 $21.18 $20.21 431,684
2020-03-30 $20.87 $21.18 $20.87 $21.07 $20.10 498,126
2020-03-27 $20.95 $21.29 $20.82 $21.06 $20.10 550,983
2020-03-26 $20.82 $21.14 $20.82 $20.97 $20.01 866,023
2020-03-25 $20.46 $20.96 $20.22 $20.77 $19.82 843,728
2020-03-24 $19.67 $20.70 $19.67 $20.28 $19.35 748,860
2020-03-23 $18.42 $20.35 $18.41 $19.81 $18.90 964,417
2020-03-20 $18.99 $19.75 $18.99 $19.30 $18.37 619,594
2020-03-19 $18.21 $19.58 $18.16 $19.02 $18.11 1,526,360
2020-03-18 $19.66 $20.39 $19.31 $19.85 $18.90 1,070,751
2020-03-17 $20.00 $20.78 $19.89 $20.12 $19.15 983,453
2020-03-16 $20.10 $21.55 $19.50 $20.26 $19.29 1,337,325
2020-03-13 $20.72 $21.16 $20.39 $20.56 $19.57 1,669,413
2020-03-12 $21.04 $22.40 $19.06 $20.79 $19.79 878,504
2020-03-11 $21.45 $21.52 $21.29 $21.36 $20.33 615,212
2020-03-10 $21.51 $21.57 $21.46 $21.46 $20.43 822,300
2020-03-09 $21.53 $21.67 $21.46 $21.52 $20.49 635,687
2020-03-06 $21.76 $21.79 $21.65 $21.73 $20.69 1,153,572
2020-03-05 $21.80 $21.80 $21.76 $21.76 $20.71 302,701
2020-03-04 $21.75 $21.83 $21.73 $21.76 $20.71 851,356
2020-03-03 $21.63 $21.74 $21.63 $21.72 $20.68 351,528
2020-03-02 $21.65 $21.75 $21.63 $21.65 $20.61 1,402,775
2020-02-28 $21.60 $21.66 $21.60 $21.63 $20.59 633,947
2020-02-27 $21.60 $21.66 $21.59 $21.59 $20.55 563,032
2020-02-26 $21.60 $21.62 $21.59 $21.60 $20.56 501,159
2020-02-25 $21.59 $21.61 $21.59 $21.60 $20.56 471,486
2020-02-24 $21.58 $21.61 $21.58 $21.60 $20.56 370,787
2020-02-21 $21.60 $23.76 $21.60 $21.61 $20.53 317,328
2020-02-20 $21.59 $21.60 $21.58 $21.60 $20.52 326,479
2020-02-19 $21.58 $21.59 $21.57 $21.59 $20.51 295,083
2020-02-18 $21.60 $21.60 $21.58 $21.60 $20.52 434,478
2020-02-14 $21.57 $21.59 $21.56 $21.58 $20.50 583,720
2020-02-13 $21.56 $21.59 $21.56 $21.58 $20.50 302,170
2020-02-12 $21.57 $21.58 $21.56 $21.58 $20.50 441,924
2020-02-11 $21.58 $21.59 $21.57 $21.58 $20.50 182,565
2020-02-10 $21.57 $21.60 $21.57 $21.59 $20.51 513,981
2020-02-07 $21.55 $21.58 $21.55 $21.57 $20.49 342,590
2020-02-06 $21.55 $21.56 $21.54 $21.56 $20.48 369,421
2020-02-05 $21.57 $21.62 $21.55 $21.56 $20.48 474,320
2020-02-04 $21.58 $21.58 $21.54 $21.57 $20.49 436,099
2020-02-03 $21.57 $21.60 $21.56 $21.57 $20.49 368,516
2020-01-31 $21.55 $21.58 $21.54 $21.58 $20.50 347,118
2020-01-30 $21.54 $21.55 $21.52 $21.54 $20.46 294,047
2020-01-29 $21.52 $21.54 $21.50 $21.54 $20.46 406,831
2020-01-28 $21.52 $21.53 $21.51 $21.52 $20.44 453,668
2020-01-27 $21.52 $21.54 $21.52 $21.53 $20.45 429,835
2020-01-24 $21.51 $21.52 $21.49 $21.52 $20.44 470,444
2020-01-23 $21.51 $21.52 $21.50 $21.52 $20.44 1,145,961
2020-01-22 $21.50 $21.51 $21.49 $21.51 $20.43 836,775
2020-01-21 $21.50 $21.51 $21.49 $21.51 $20.43 559,483
2020-01-17 $21.53 $21.55 $21.52 $21.54 $20.42 454,714
2020-01-16 $21.54 $21.54 $21.50 $21.53 $20.41 533,275
2020-01-15 $21.52 $21.53 $21.51 $21.53 $20.41 953,418
2020-01-14 $21.51 $21.53 $21.51 $21.52 $20.40 974,234
2020-01-13 $21.51 $21.54 $21.50 $21.52 $20.40 740,149
2020-01-10 $21.51 $21.53 $21.50 $21.52 $20.40 621,293
2020-01-09 $21.52 $21.52 $21.49 $21.51 $20.39 546,392
2020-01-08 $21.53 $21.53 $21.51 $21.52 $20.40 604,411
2020-01-07 $21.53 $21.53 $21.51 $21.52 $20.40 371,132
2020-01-06 $21.51 $21.53 $21.51 $21.53 $20.41 974,328
2020-01-03 $21.51 $21.53 $21.49 $21.53 $20.41 429,752
2020-01-02 $21.52 $21.52 $21.50 $21.52 $20.40 430,519
2019-12-31 $21.51 $21.52 $21.48 $21.51 $20.38 435,570
2019-12-30 $21.47 $21.50 $21.47 $21.49 $20.37 387,171
2019-12-27 $21.49 $21.50 $21.47 $21.50 $20.38 270,382
2019-12-26 $21.48 $21.48 $21.45 $21.47 $20.35 388,565
2019-12-24 $21.45 $21.47 $21.44 $21.46 $20.34 336,116
2019-12-23 $21.46 $21.47 $21.44 $21.45 $20.33 343,986
2019-12-20 $21.49 $21.52 $21.49 $21.51 $20.38 749,457
2019-12-19 $21.50 $21.51 $21.48 $21.51 $20.38 454,248
2019-12-18 $21.50 $21.50 $21.46 $21.49 $20.36 621,125
2019-12-17 $21.49 $21.52 $21.48 $21.49 $20.36 284,446
2019-12-16 $21.49 $21.49 $21.46 $21.48 $20.35 292,555
2019-12-13 $21.46 $21.50 $21.46 $21.50 $20.37 255,404
2019-12-12 $21.49 $21.49 $21.44 $21.44 $20.31 187,858
2019-12-11 $21.46 $21.49 $21.44 $21.49 $20.36 276,885
2019-12-10 $21.47 $21.49 $21.44 $21.45 $20.32 296,033
2019-12-09 $21.49 $21.49 $21.47 $21.48 $20.35 221,395
2019-12-06 $21.48 $21.48 $21.45 $21.48 $20.35 249,308
2019-12-05 $21.50 $21.50 $21.47 $21.49 $20.36 266,980
2019-12-04 $21.49 $21.52 $21.47 $21.48 $20.35 215,723
2019-12-03 $21.48 $21.50 $21.47 $21.48 $20.35 238,707
2019-12-02 $21.48 $21.48 $21.45 $21.47 $20.34 263,019
2019-11-29 $21.48 $21.48 $21.45 $21.47 $20.34 80,301
2019-11-27 $21.47 $21.47 $21.45 $21.47 $20.34 241,619
2019-11-26 $21.48 $21.48 $21.46 $21.46 $20.33 366,283
2019-11-25 $21.48 $21.48 $21.44 $21.46 $20.33 383,504
2019-11-22 $21.48 $21.48 $21.44 $21.46 $20.33 316,754
2019-11-21 $21.49 $21.49 $21.45 $21.45 $20.32 221,188
2019-11-20 $21.49 $21.49 $21.45 $21.47 $20.34 315,182
2019-11-19 $21.51 $21.51 $21.45 $21.46 $20.33 229,155
2019-11-18 $21.49 $21.54 $21.45 $21.47 $20.34 454,795
2019-11-15 $21.48 $21.52 $21.48 $21.51 $20.33 939,863
2019-11-14 $21.51 $21.54 $21.48 $21.51 $20.33 212,914
2019-11-13 $21.49 $21.50 $21.47 $21.48 $20.30 268,879
2019-11-12 $21.48 $21.48 $21.44 $21.47 $20.29 430,943
2019-11-11 $21.49 $21.49 $21.46 $21.48 $20.30 158,081
2019-11-08 $21.44 $21.47 $21.44 $21.46 $20.28 133,353
2019-11-07 $21.46 $21.51 $21.43 $21.44 $20.27 360,336
2019-11-06 $21.45 $21.50 $21.45 $21.49 $20.31 209,945
2019-11-05 $21.49 $21.49 $21.46 $21.46 $20.28 246,373
2019-11-04 $21.52 $21.58 $21.48 $21.48 $20.30 194,846
2019-11-01 $21.51 $21.52 $21.49 $21.50 $20.32 322,070
2019-10-31 $21.50 $21.52 $21.48 $21.51 $20.33 195,107
2019-10-30 $21.43 $21.49 $21.43 $21.48 $20.30 208,701
2019-10-29 $21.48 $21.48 $21.44 $21.44 $20.27 232,317
2019-10-28 $21.43 $21.47 $21.43 $21.45 $20.28 225,016
2019-10-25 $21.50 $21.50 $21.46 $21.47 $20.29 249,806
2019-10-24 $21.48 $21.50 $21.47 $21.49 $20.31 170,624
2019-10-23 $21.49 $21.49 $21.46 $21.49 $20.31 307,443
2019-10-22 $21.48 $21.48 $21.45 $21.46 $20.28 331,953
2019-10-21 $21.45 $21.47 $21.45 $21.46 $20.28 125,956
2019-10-18 $21.52 $21.53 $21.50 $21.53 $20.30 194,832
2019-10-17 $21.52 $21.52 $21.49 $21.51 $20.28 313,630
2019-10-16 $21.50 $21.52 $21.48 $21.49 $20.27 264,431
2019-10-15 $21.50 $21.53 $21.48 $21.50 $20.27 208,122
2019-10-14 $21.49 $21.53 $21.48 $21.53 $20.30 123,541
2019-10-11 $21.54 $21.54 $21.47 $21.49 $20.27 166,694
2019-10-10 $21.50 $21.53 $21.50 $21.51 $20.28 178,559
2019-10-09 $21.57 $21.57 $21.53 $21.53 $20.30 321,693
2019-10-08 $21.56 $21.58 $21.54 $21.55 $20.32 176,458
2019-10-07 $21.58 $21.58 $21.54 $21.55 $20.32 162,051
2019-10-04 $21.54 $21.59 $21.54 $21.59 $20.36 223,335
2019-10-03 $21.55 $21.61 $21.52 $21.57 $20.34 499,418
2019-10-02 $21.53 $21.55 $21.50 $21.53 $20.30 228,517
2019-10-01 $21.47 $21.52 $21.44 $21.51 $20.28 251,483
2019-09-30 $21.46 $21.49 $21.44 $21.49 $20.27 229,540
2019-09-27 $21.47 $21.47 $21.40 $21.46 $20.24 114,422
2019-09-26 $21.41 $21.46 $21.40 $21.44 $20.22 188,846
2019-09-25 $21.48 $21.50 $21.42 $21.42 $20.20 388,734
2019-09-24 $21.46 $21.48 $21.43 $21.43 $20.21 238,539
2019-09-23 $21.46 $21.47 $21.43 $21.45 $20.23 226,929
2019-09-20 $21.46 $21.49 $21.43 $21.49 $20.22 237,400
2019-09-19 $21.46 $21.46 $21.43 $21.45 $20.18 208,289
2019-09-18 $21.46 $21.50 $21.42 $21.44 $20.17 361,139
2019-09-17 $21.43 $21.44 $21.40 $21.44 $20.17 259,680
2019-09-16 $21.40 $21.42 $21.36 $21.42 $20.15 213,465
2019-09-13 $21.42 $21.42 $21.37 $21.39 $20.12 670,800
2019-09-12 $21.45 $21.47 $21.41 $21.43 $20.16 135,795
2019-09-11 $21.45 $21.45 $21.42 $21.42 $20.15 218,520
2019-09-10 $21.49 $21.50 $21.42 $21.43 $20.16 233,100
2019-09-09 $21.50 $21.50 $21.48 $21.49 $20.22 174,765
2019-09-06 $21.51 $21.52 $21.49 $21.51 $20.24 197,000
2019-09-05 $21.56 $22.82 $21.49 $21.51 $20.24 238,840
2019-09-04 $21.55 $21.56 $21.53 $21.56 $20.28 268,014
2019-09-03 $21.53 $21.55 $21.51 $21.54 $20.27 250,624
2019-08-30 $21.53 $21.53 $21.50 $21.53 $20.26 260,648
2019-08-29 $21.52 $21.52 $21.49 $21.51 $20.24 187,613
2019-08-28 $21.52 $21.52 $21.49 $21.51 $20.24 222,618
2019-08-27 $21.52 $21.52 $21.47 $21.50 $20.23 208,206
2019-08-26 $21.52 $21.52 $21.48 $21.49 $20.22 191,924
2019-08-23 $21.47 $21.52 $21.46 $21.50 $20.23 227,202
2019-08-22 $21.49 $21.49 $21.44 $21.47 $20.20 210,427
2019-08-21 $21.47 $21.48 $21.45 $21.47 $20.20 264,122
2019-08-20 $21.48 $21.49 $21.44 $21.49 $20.22 189,026
2019-08-19 $21.46 $21.46 $21.43 $21.44 $20.17 175,867
2019-08-16 $21.50 $21.51 $21.46 $21.49 $20.17 145,008
2019-08-15 $21.45 $21.49 $21.44 $21.49 $20.17 249,586
2019-08-14 $21.47 $21.48 $21.44 $21.46 $20.14 276,222
2019-08-13 $21.49 $21.49 $21.44 $21.45 $20.13 178,442
2019-08-12 $21.48 $21.48 $21.44 $21.48 $20.16 123,094
2019-08-09 $21.46 $21.49 $21.41 $21.46 $20.14 224,166
2019-08-08 $21.48 $21.48 $21.43 $21.45 $20.13 166,548
2019-08-07 $21.47 $21.54 $21.45 $21.47 $20.15 189,113
2019-08-06 $21.45 $21.48 $21.42 $21.46 $20.14 298,221
2019-08-05 $21.43 $21.48 $21.41 $21.46 $20.14 212,590
2019-08-02 $21.41 $21.44 $21.40 $21.42 $20.10 255,082
2019-08-01 $21.37 $21.43 $21.34 $21.41 $20.10 185,661
2019-07-31 $21.35 $21.38 $21.32 $21.33 $20.02 287,174
2019-07-30 $21.38 $21.38 $21.34 $21.35 $20.04 203,195
2019-07-29 $21.34 $21.37 $21.34 $21.35 $20.04 156,074
2019-07-26 $21.32 $21.37 $21.32 $21.35 $20.04 308,665
2019-07-25 $21.36 $21.36 $21.33 $21.34 $20.03 211,825
2019-07-24 $21.36 $21.36 $21.34 $21.35 $20.04 267,173
2019-07-23 $21.35 $21.35 $21.33 $21.35 $20.04 256,226
2019-07-22 $21.37 $21.37 $21.34 $21.36 $20.05 184,574
2019-07-19 $21.41 $21.43 $21.39 $21.40 $20.04 860,007
2019-07-18 $21.39 $21.42 $21.35 $21.42 $20.06 180,664
2019-07-17 $21.36 $21.38 $21.34 $21.38 $20.02 209,083
2019-07-16 $21.37 $21.37 $21.34 $21.35 $19.99 192,480
2019-07-15 $21.37 $21.37 $21.34 $21.37 $20.01 236,967
2019-07-12 $21.34 $21.37 $21.34 $21.37 $20.01 204,168
2019-07-11 $21.37 $21.37 $21.34 $21.36 $20.00 287,688
2019-07-10 $21.34 $21.37 $21.32 $21.37 $20.01 267,766
2019-07-09 $21.34 $21.34 $21.32 $21.33 $19.97 248,268
2019-07-08 $21.35 $21.35 $21.33 $21.34 $19.98 169,622
2019-07-05 $21.40 $21.41 $21.31 $21.35 $19.99 592,415
2019-07-03 $21.42 $21.43 $21.39 $21.42 $20.06 205,517
2019-07-02 $21.41 $21.42 $21.37 $21.41 $20.05 241,009
2019-07-01 $21.37 $21.42 $21.37 $21.40 $20.04 192,432
2019-06-28 $21.40 $21.40 $21.36 $21.40 $20.04 231,434
2019-06-27 $21.37 $21.39 $21.34 $21.39 $20.03 216,553
2019-06-26 $21.38 $21.38 $21.33 $21.36 $20.00 241,167
2019-06-25 $21.39 $21.41 $21.35 $21.37 $20.01 269,769
2019-06-24 $21.41 $21.41 $21.36 $21.39 $20.03 191,401
2019-06-21 $21.43 $21.43 $21.36 $21.42 $20.01 184,258
2019-06-20 $21.40 $21.48 $21.40 $21.43 $20.02 164,827
2019-06-19 $21.32 $21.45 $21.30 $21.41 $20.00 305,527
2019-06-18 $21.35 $21.35 $21.30 $21.32 $19.91 619,373
2019-06-17 $21.31 $21.32 $21.29 $21.31 $19.91 184,194
2019-06-14 $21.32 $21.32 $21.29 $21.31 $19.91 256,397
2019-06-13 $21.31 $21.33 $21.28 $21.32 $19.91 186,224
2019-06-12 $21.27 $21.30 $21.27 $21.28 $19.88 267,827
2019-06-11 $21.27 $21.27 $21.24 $21.26 $19.86 241,505
2019-06-10 $21.29 $21.29 $21.26 $21.27 $19.87 196,120
2019-06-07 $21.32 $21.32 $21.27 $21.29 $19.89 318,990
2019-06-06 $21.29 $21.30 $21.26 $21.27 $19.87 212,705
2019-06-05 $21.30 $21.32 $21.25 $21.29 $19.89 131,130
2019-06-04 $21.26 $21.27 $21.21 $21.27 $19.87 157,919
2019-06-03 $21.21 $21.28 $21.21 $21.26 $19.86 258,757
2019-05-31 $21.20 $21.23 $21.18 $21.22 $19.82 167,941
2019-05-30 $21.16 $21.18 $21.13 $21.18 $19.78 165,314
2019-05-29 $21.17 $21.19 $21.14 $21.15 $19.76 231,643
2019-05-28 $21.14 $21.15 $21.12 $21.15 $19.76 261,192
2019-05-24 $21.14 $21.14 $21.10 $21.13 $19.74 184,700
2019-05-23 $21.13 $21.15 $21.09 $21.13 $19.74 229,803
2019-05-22 $21.10 $21.12 $21.06 $21.10 $19.71 366,411
2019-05-21 $21.12 $21.12 $21.06 $21.07 $19.68 141,280
2019-05-20 $21.11 $21.13 $21.08 $21.10 $19.71 231,088
2019-05-17 $21.16 $21.16 $21.13 $21.15 $19.71 219,784
2019-05-16 $21.13 $21.15 $21.12 $21.15 $19.71 227,236
2019-05-15 $21.16 $21.17 $21.13 $21.17 $19.73 235,816
2019-05-14 $21.16 $21.16 $21.11 $21.14 $19.70 196,974
2019-05-13 $21.16 $21.16 $21.11 $21.14 $19.70 180,184
2019-05-10 $21.09 $21.11 $21.08 $21.11 $19.67 226,951
2019-05-09 $21.10 $21.14 $21.09 $21.10 $19.66 198,892
2019-05-08 $21.13 $21.13 $21.07 $21.10 $19.66 326,906
2019-05-07 $21.10 $21.11 $21.08 $21.11 $19.67 430,297
2019-05-06 $21.08 $21.09 $21.07 $21.09 $19.65 229,085
2019-05-03 $21.06 $21.08 $21.05 $21.06 $19.62 570,648
2019-05-02 $21.11 $21.11 $21.04 $21.05 $19.61 1,200,726
2019-05-01 $21.13 $21.15 $21.09 $21.11 $19.67 529,155
2019-04-30 $21.10 $21.14 $21.10 $21.13 $19.69 299,531
2019-04-29 $21.11 $21.12 $21.10 $21.11 $19.67 233,341
2019-04-26 $21.09 $21.12 $21.09 $21.12 $19.68 241,761
2019-04-25 $21.09 $21.10 $21.06 $21.07 $19.63 339,966
2019-04-24 $21.07 $21.09 $21.06 $21.08 $19.64 241,970
2019-04-23 $21.05 $21.07 $21.04 $21.04 $19.61 249,027
2019-04-22 $21.06 $21.06 $21.04 $21.05 $19.61 272,052
2019-04-18 $21.10 $21.12 $21.07 $21.10 $19.62 246,176
2019-04-17 $21.09 $21.10 $21.05 $21.08 $19.60 600,366
2019-04-16 $21.10 $21.10 $21.08 $21.09 $19.60 246,608
2019-04-15 $21.10 $21.10 $21.08 $21.10 $19.62 204,305
2019-04-12 $21.11 $21.12 $21.07 $21.08 $19.60 230,831
2019-04-11 $21.12 $21.13 $21.09 $21.12 $19.63 729,681
2019-04-10 $21.12 $21.12 $21.09 $21.11 $19.63 429,778
2019-04-09 $21.11 $21.11 $21.07 $21.11 $19.62 205,817
2019-04-08 $21.11 $21.11 $21.09 $21.09 $19.61 477,284
2019-04-05 $21.08 $21.11 $21.07 $21.10 $19.62 1,979,856
2019-04-04 $21.10 $21.10 $21.06 $21.08 $19.60 484,912
2019-04-03 $21.08 $21.08 $21.06 $21.08 $19.60 266,947
2019-04-02 $21.08 $21.10 $21.07 $21.10 $19.62 150,095
2019-04-01 $21.15 $21.15 $21.04 $21.06 $19.58 250,712
2019-03-29 $21.12 $21.12 $21.09 $21.12 $19.63 209,585
2019-03-28 $21.16 $21.16 $21.11 $21.12 $19.63 431,469
2019-03-27 $21.12 $21.19 $21.12 $21.16 $19.67 465,726
2019-03-26 $21.12 $21.13 $21.08 $21.13 $19.64 690,012
2019-03-25 $21.08 $21.15 $21.07 $21.13 $19.64 888,196
2019-03-22 $21.04 $21.09 $21.03 $21.09 $19.61 348,218
2019-03-21 $21.05 $21.05 $21.02 $21.04 $19.56 431,083
2019-03-20 $21.00 $21.09 $20.97 $21.04 $19.56 631,510
2019-03-19 $21.00 $21.00 $20.97 $20.99 $19.51 197,007
2019-03-18 $21.02 $21.02 $20.97 $21.00 $19.52 213,812
2019-03-15 $21.04 $21.05 $21.03 $21.04 $19.51 287,396
2019-03-14 $21.02 $21.02 $20.99 $21.02 $19.50 202,965
2019-03-13 $21.00 $21.01 $20.97 $21.00 $19.48 275,745
2019-03-12 $21.00 $21.02 $20.97 $21.00 $19.48 187,446
2019-03-11 $20.99 $20.99 $20.97 $20.98 $19.46 194,833
2019-03-08 $20.99 $21.00 $20.97 $20.99 $19.47 219,848
2019-03-07 $20.96 $21.00 $20.94 $20.99 $19.47 179,527
2019-03-06 $20.93 $20.95 $20.92 $20.95 $19.43 211,868
2019-03-05 $20.94 $20.94 $20.91 $20.93 $19.41 218,705
2019-03-04 $20.94 $20.94 $20.90 $20.93 $19.41 260,498
2019-03-01 $20.93 $20.94 $20.90 $20.92 $19.40 205,320
2019-02-28 $20.94 $20.94 $20.90 $20.92 $19.40 325,737
2019-02-27 $20.95 $20.95 $20.91 $20.91 $19.39 353,493
2019-02-26 $20.90 $20.96 $20.89 $20.96 $19.44 518,756
2019-02-25 $20.93 $20.93 $20.89 $20.91 $19.39 440,281
2019-02-22 $20.89 $20.91 $20.87 $20.91 $19.39 317,967
2019-02-21 $20.89 $20.92 $20.86 $20.88 $19.37 381,959
2019-02-20 $20.90 $20.90 $20.87 $20.89 $19.37 308,487
2019-02-19 $20.91 $20.93 $20.87 $20.89 $19.37 228,578
2019-02-15 $20.93 $20.93 $20.89 $20.92 $19.36 240,096
2019-02-14 $20.88 $20.92 $20.88 $20.92 $19.36 203,875
2019-02-13 $20.89 $20.89 $20.85 $20.88 $19.33 332,989
2019-02-12 $20.91 $20.92 $20.88 $20.88 $19.33 295,654
2019-02-11 $20.92 $20.92 $20.89 $20.90 $19.34 204,719
2019-02-08 $20.92 $20.92 $20.90 $20.91 $19.35 213,839
2019-02-07 $20.90 $20.91 $20.88 $20.89 $19.33 350,180
2019-02-06 $20.90 $20.90 $20.88 $20.89 $19.33 630,209
2019-02-05 $20.88 $20.89 $20.85 $20.88 $19.33 258,677
2019-02-04 $20.87 $20.88 $20.81 $20.83 $19.28 944,895
2019-02-01 $20.88 $20.89 $20.83 $20.85 $19.30 584,095
2019-01-31 $20.88 $20.88 $20.84 $20.88 $19.33 376,148
2019-01-30 $20.78 $20.82 $20.78 $20.82 $19.27 199,585
2019-01-29 $20.77 $20.79 $20.74 $20.78 $19.23 346,494
2019-01-28 $20.77 $20.77 $20.72 $20.75 $19.20 343,823
2019-01-25 $20.74 $20.80 $20.73 $20.74 $19.20 442,135
2019-01-24 $20.75 $20.77 $20.73 $20.75 $19.20 305,994
2019-01-23 $20.73 $20.74 $20.70 $20.74 $19.20 359,633
2019-01-22 $20.73 $20.73 $20.70 $20.71 $19.16 281,661
2019-01-18 $20.74 $20.75 $20.70 $20.73 $19.14 360,880
2019-01-17 $20.72 $20.74 $20.69 $20.74 $19.15 362,124
2019-01-16 $20.69 $20.72 $20.64 $20.70 $19.11 283,225
2019-01-15 $20.67 $20.68 $20.64 $20.67 $19.09 296,728
2019-01-14 $20.66 $20.68 $20.65 $20.68 $19.09 202,112
2019-01-11 $20.64 $20.66 $20.63 $20.66 $19.08 218,451
2019-01-10 $20.63 $20.64 $20.59 $20.63 $19.05 403,503
2019-01-09 $20.61 $20.63 $20.56 $20.61 $19.03 584,670
2019-01-08 $20.58 $20.59 $20.56 $20.57 $18.99 351,831
2019-01-07 $20.62 $20.63 $20.58 $20.61 $19.03 650,711
2019-01-04 $20.62 $20.63 $20.56 $20.61 $19.03 368,235
2019-01-03 $20.58 $20.69 $20.57 $20.67 $19.09 275,667
2019-01-02 $20.60 $20.61 $20.52 $20.59 $19.01 531,014
2018-12-31 $20.57 $20.62 $20.54 $20.61 $19.03 334,841
2018-12-28 $20.54 $20.57 $20.51 $20.57 $18.99 555,698
2018-12-27 $20.51 $20.54 $20.46 $20.51 $18.94 221,533
2018-12-26 $20.54 $20.54 $20.48 $20.49 $18.92 151,694
2018-12-24 $20.55 $20.55 $20.49 $20.49 $18.92 84,307
2018-12-21 $20.59 $20.60 $20.54 $20.60 $18.95 532,613
2018-12-20 $20.60 $20.61 $20.56 $20.58 $18.93 439,382
2018-12-19 $20.61 $20.61 $20.58 $20.59 $18.94 229,698
2018-12-18 $20.58 $20.60 $20.56 $20.60 $18.95 200,275
2018-12-17 $20.55 $20.58 $20.53 $20.57 $18.92 177,158
2018-12-14 $20.52 $20.54 $20.51 $20.53 $18.88 170,674
2018-12-13 $20.51 $20.52 $20.50 $20.52 $18.87 206,807
2018-12-12 $20.50 $20.52 $20.48 $20.49 $18.85 221,737
2018-12-11 $20.51 $20.52 $20.49 $20.49 $18.85 183,801
2018-12-10 $20.53 $20.53 $20.49 $20.51 $18.86 227,979
2018-12-07 $20.50 $20.51 $20.48 $20.51 $18.86 156,517
2018-12-06 $20.51 $20.56 $20.48 $20.48 $18.84 393,843
2018-12-04 $20.48 $20.50 $20.47 $20.47 $18.83 235,398
2018-12-03 $20.48 $20.49 $20.47 $20.48 $18.84 220,380
2018-11-30 $20.48 $20.49 $20.45 $20.47 $18.83 212,242
2018-11-29 $20.50 $20.50 $20.46 $20.49 $18.84 613,017
2018-11-28 $20.49 $20.51 $20.45 $20.50 $18.86 351,877
2018-11-27 $20.49 $20.49 $20.45 $20.48 $18.84 193,988
2018-11-26 $20.48 $20.48 $20.45 $20.48 $18.84 179,324
2018-11-23 $20.44 $20.48 $20.44 $20.48 $18.84 50,375
2018-11-21 $20.48 $20.49 $20.45 $20.49 $18.85 191,242
2018-11-20 $20.51 $20.51 $20.48 $20.49 $18.85 325,751
2018-11-19 $20.51 $20.51 $20.48 $20.50 $18.86 257,789
2018-11-16 $20.51 $20.59 $20.49 $20.55 $18.86 136,405
2018-11-15 $20.50 $20.58 $20.50 $20.52 $18.83 185,274
2018-11-14 $20.53 $20.56 $20.52 $20.52 $18.83 261,571
2018-11-13 $20.56 $20.56 $20.50 $20.55 $18.86 214,621
2018-11-12 $20.53 $20.55 $20.50 $20.53 $18.84 125,754
2018-11-09 $20.47 $20.52 $20.47 $20.49 $18.80 270,191
2018-11-08 $20.53 $20.53 $20.47 $20.47 $18.78 204,412
2018-11-07 $20.53 $20.54 $20.48 $20.50 $18.81 289,745
2018-11-06 $20.49 $20.53 $20.48 $20.49 $18.80 855,257
2018-11-05 $20.54 $20.55 $20.50 $20.52 $18.83 360,114
2018-11-02 $20.50 $20.53 $20.49 $20.50 $18.81 136,079
2018-11-01 $20.53 $20.55 $20.50 $20.55 $18.86 121,587
2018-10-31 $20.52 $20.57 $20.51 $20.53 $18.84 354,140
2018-10-30 $20.55 $20.59 $20.55 $20.58 $18.88 235,523
2018-10-29 $20.58 $20.59 $20.54 $20.58 $18.88 197,443
2018-10-26 $20.57 $20.59 $20.55 $20.56 $18.87 107,710
2018-10-25 $20.57 $20.57 $20.51 $20.55 $18.86 126,022
2018-10-24 $20.55 $20.55 $20.52 $20.55 $18.86 186,123
2018-10-23 $20.52 $20.55 $20.52 $20.53 $18.84 122,393
2018-10-22 $20.56 $20.56 $20.49 $20.51 $18.82 159,891
2018-10-19 $20.58 $20.58 $20.54 $20.56 $18.83 359,245
2018-10-18 $20.58 $20.59 $20.54 $20.56 $18.83 306,848
2018-10-17 $20.61 $20.61 $20.56 $20.58 $18.85 143,161
2018-10-16 $20.61 $20.61 $20.56 $20.60 $18.86 608,641
2018-10-15 $20.61 $20.62 $20.58 $20.60 $18.86 254,482
2018-10-12 $20.61 $20.62 $20.58 $20.59 $18.85 155,446
2018-10-11 $20.61 $20.61 $20.56 $20.61 $18.87 638,968
2018-10-10 $20.58 $20.59 $20.57 $20.58 $18.85 485,767
2018-10-09 $20.59 $20.59 $20.57 $20.59 $18.85 212,036
2018-10-08 $20.60 $20.61 $20.57 $20.59 $18.85 199,897
2018-10-05 $20.59 $20.61 $20.56 $20.58 $18.85 114,981
2018-10-04 $20.62 $20.62 $20.58 $20.59 $18.85 107,862
2018-10-03 $20.64 $20.65 $20.60 $20.61 $18.87 162,668
2018-10-02 $20.64 $20.67 $20.63 $20.64 $18.90 289,446
2018-10-01 $20.65 $20.66 $20.64 $20.66 $18.92 279,432
2018-09-28 $20.64 $20.66 $20.62 $20.66 $18.92 98,950
2018-09-27 $20.63 $20.65 $20.60 $20.64 $18.90 195,378
2018-09-26 $20.61 $20.66 $20.60 $20.64 $18.90 190,924
2018-09-25 $20.60 $20.61 $20.60 $20.60 $18.86 147,370
2018-09-24 $20.65 $20.65 $20.60 $20.61 $18.87 170,807
2018-09-21 $20.68 $20.69 $20.65 $20.68 $18.89 235,329
2018-09-20 $20.65 $20.69 $20.65 $20.68 $18.89 224,450
2018-09-19 $20.67 $20.67 $20.63 $20.67 $18.88 235,764
2018-09-18 $20.70 $20.71 $20.66 $20.67 $18.88 286,459
2018-09-17 $20.69 $20.70 $20.67 $20.69 $18.90 393,348
2018-09-14 $20.72 $20.72 $20.67 $20.69 $18.90 184,648
2018-09-13 $20.71 $20.71 $20.69 $20.71 $18.92 106,249
2018-09-12 $20.67 $20.70 $20.67 $20.70 $18.91 245,312
2018-09-11 $20.69 $20.70 $20.66 $20.68 $18.89 136,252
2018-09-10 $20.70 $20.72 $20.69 $20.70 $18.91 106,121
2018-09-07 $20.71 $20.75 $20.70 $20.71 $18.92 162,471
2018-09-06 $20.71 $20.75 $20.71 $20.75 $18.95 126,218
2018-09-05 $20.74 $20.75 $20.70 $20.72 $18.93 96,624
2018-09-04 $20.74 $20.75 $20.72 $20.72 $18.93 141,788
2018-08-31 $20.75 $20.75 $20.71 $20.75 $18.95 166,197
2018-08-30 $20.73 $20.74 $20.69 $20.73 $18.93 195,610
2018-08-29 $20.72 $20.73 $20.69 $20.72 $18.93 187,240
2018-08-28 $20.74 $20.74 $20.69 $20.70 $18.91 273,463
2018-08-27 $20.75 $20.75 $20.72 $20.75 $18.95 252,167
2018-08-24 $20.75 $20.77 $20.72 $20.76 $18.96 296,443
2018-08-23 $20.72 $20.76 $20.72 $20.75 $18.95 232,670
2018-08-22 $20.74 $20.77 $20.72 $20.76 $18.96 250,171
2018-08-21 $20.76 $20.77 $20.72 $20.74 $18.94 94,993
2018-08-20 $20.76 $20.76 $20.72 $20.76 $18.96 100,395
2018-08-17 $20.70 $20.75 $20.69 $20.75 $18.93 194,698
2018-08-16 $20.74 $20.74 $20.70 $20.73 $18.91 206,324
2018-08-15 $20.71 $20.73 $20.69 $20.73 $18.91 402,483
2018-08-14 $20.73 $20.73 $20.69 $20.69 $18.88 283,781
2018-08-13 $20.74 $20.77 $20.67 $20.71 $18.90 904,291
2018-08-10 $20.72 $20.75 $20.71 $20.73 $18.91 176,324
2018-08-09 $20.69 $20.71 $20.67 $20.71 $18.90 236,286
2018-08-08 $20.66 $20.69 $20.65 $20.68 $18.87 224,714
2018-08-07 $20.69 $20.71 $20.65 $20.68 $18.87 157,956
2018-08-06 $20.69 $20.70 $20.67 $20.70 $18.89 127,330
2018-08-03 $20.65 $20.69 $20.64 $20.69 $18.88 135,153
2018-08-02 $20.64 $20.65 $20.61 $20.65 $18.84 87,804
2018-08-01 $20.66 $20.68 $20.65 $20.67 $18.82 112,957
2018-07-31 $20.67 $20.69 $20.65 $20.68 $18.83 130,532
2018-07-30 $20.66 $20.68 $20.64 $20.68 $18.83 120,023
2018-07-27 $20.66 $20.67 $20.64 $20.67 $18.82 99,149
2018-07-26 $20.67 $20.69 $20.64 $20.64 $18.79 114,297
2018-07-25 $20.66 $20.67 $20.60 $20.67 $18.82 162,586
2018-07-24 $20.65 $20.65 $20.61 $20.64 $18.79 157,140
2018-07-23 $20.67 $20.67 $20.62 $20.63 $18.78 119,627
2018-07-20 $20.69 $20.69 $20.65 $20.65 $18.80 172,994
2018-07-19 $20.66 $20.69 $20.65 $20.68 $18.83 96,300
2018-07-18 $20.65 $20.68 $20.65 $20.65 $18.80 152,999
2018-07-17 $20.65 $20.67 $20.64 $20.65 $18.80 106,991
2018-07-16 $20.67 $20.67 $20.64 $20.66 $18.81 127,112
2018-07-13 $20.65 $20.69 $20.65 $20.67 $18.82 112,326
2018-07-12 $20.66 $20.72 $20.64 $20.67 $18.82 122,251
2018-07-11 $20.65 $20.66 $20.63 $20.65 $18.80 110,545
2018-07-10 $20.64 $20.65 $20.63 $20.64 $18.79 88,197
2018-07-09 $20.65 $20.66 $20.63 $20.65 $18.80 240,351
2018-07-06 $20.65 $20.67 $20.60 $20.67 $18.82 85,059
2018-07-05 $20.68 $20.68 $20.60 $20.64 $18.79 108,432
2018-07-03 $20.66 $20.68 $20.58 $20.66 $18.81 112,837
2018-07-02 $20.66 $20.67 $20.63 $20.66 $18.77 134,090
2018-06-29 $20.63 $20.67 $20.61 $20.65 $18.76 174,020
2018-06-28 $20.67 $20.70 $20.64 $20.65 $18.76 114,933
2018-06-27 $20.67 $20.68 $20.64 $20.68 $18.79 124,378
2018-06-26 $20.65 $20.66 $20.63 $20.65 $18.76 139,627
2018-06-25 $20.63 $20.65 $20.61 $20.64 $18.75 109,891
2018-06-22 $20.64 $20.64 $20.58 $20.62 $18.73 152,989
2018-06-21 $20.65 $20.65 $20.60 $20.61 $18.72 225,803
2018-06-20 $20.67 $20.67 $20.61 $20.62 $18.73 193,309
2018-06-19 $20.62 $20.66 $20.62 $20.64 $18.75 261,895
2018-06-18 $20.61 $20.64 $20.60 $20.60 $18.71 109,092
2018-06-15 $20.64 $20.67 $20.58 $20.61 $18.72 139,965
2018-06-14 $20.60 $20.63 $20.60 $20.63 $18.74 106,576
2018-06-13 $20.62 $20.63 $20.57 $20.59 $18.70 347,998
2018-06-12 $20.62 $20.62 $20.58 $20.62 $18.73 165,702
2018-06-11 $20.64 $20.66 $20.60 $20.61 $18.72 135,339
2018-06-08 $20.65 $20.65 $20.63 $20.63 $18.74 84,781
2018-06-07 $20.64 $20.70 $20.60 $20.65 $18.76 296,077
2018-06-06 $20.65 $20.67 $20.58 $20.61 $18.72 158,108
2018-06-05 $20.58 $20.66 $20.58 $20.64 $18.75 120,960
2018-06-04 $20.67 $20.67 $20.63 $20.63 $18.74 467,812
2018-06-01 $20.70 $20.71 $20.65 $20.70 $18.76 164,081
2018-05-31 $20.79 $20.79 $20.71 $20.74 $18.80 87,613
2018-05-30 $20.90 $20.90 $20.74 $20.75 $18.81 769,873
2018-05-29 $20.73 $20.83 $20.71 $20.79 $18.84 112,458
2018-05-25 $20.63 $20.71 $20.63 $20.68 $18.74 72,920
2018-05-24 $20.67 $20.67 $20.65 $20.66 $18.73 109,897
2018-05-23 $20.64 $20.65 $20.61 $20.63 $18.70 103,216
2018-05-22 $20.56 $20.61 $20.55 $20.60 $18.67 217,972
2018-05-21 $20.60 $20.61 $20.57 $20.60 $18.67 135,742
2018-05-18 $20.57 $20.60 $20.54 $20.60 $18.67 96,864
2018-05-17 $20.58 $20.58 $20.55 $20.55 $18.63 141,303
2018-05-16 $20.58 $20.61 $20.54 $20.55 $18.63 97,992
2018-05-15 $20.56 $20.58 $20.53 $20.56 $18.64 143,527
2018-05-14 $20.60 $20.63 $20.59 $20.61 $18.68 139,785
2018-05-11 $20.60 $20.63 $20.60 $20.62 $18.69 121,579
2018-05-10 $20.65 $20.65 $20.60 $20.61 $18.68 106,707
2018-05-09 $20.61 $20.62 $20.59 $20.61 $18.68 116,217
2018-05-08 $20.62 $20.65 $20.57 $20.61 $18.68 162,478
2018-05-07 $20.64 $20.64 $20.61 $20.62 $18.69 109,036
2018-05-04 $20.61 $20.65 $20.60 $20.64 $18.71 91,064
2018-05-03 $20.64 $20.64 $20.60 $20.62 $18.69 139,663
2018-05-02 $20.61 $20.62 $20.56 $20.60 $18.67 91,878
2018-05-01 $20.66 $20.68 $20.60 $20.60 $18.63 120,847
2018-04-30 $20.66 $20.67 $20.61 $20.66 $18.69 216,779
2018-04-27 $20.66 $20.66 $20.60 $20.62 $18.65 137,871
2018-04-26 $20.64 $20.64 $20.59 $20.64 $18.67 86,513
2018-04-25 $20.61 $20.62 $20.58 $20.61 $18.64 71,369
2018-04-24 $20.62 $20.63 $20.59 $20.60 $18.63 137,370
2018-04-23 $20.64 $20.67 $20.60 $20.60 $18.63 128,430
2018-04-20 $20.62 $20.68 $20.62 $20.64 $18.67 345,178
2018-04-19 $20.70 $20.70 $20.65 $20.68 $18.70 88,933
2018-04-18 $20.70 $20.71 $20.66 $20.70 $18.72 79,719
2018-04-17 $20.73 $20.74 $20.68 $20.71 $18.73 173,414
2018-04-16 $20.75 $20.75 $20.70 $20.74 $18.76 111,569
2018-04-13 $20.67 $20.73 $20.67 $20.70 $18.72 67,089
2018-04-12 $20.74 $20.74 $20.69 $20.72 $18.74 81,080
2018-04-11 $20.75 $20.77 $20.71 $20.76 $18.78 162,206
2018-04-10 $20.77 $20.79 $20.69 $20.70 $18.72 144,226
2018-04-09 $20.75 $20.75 $20.68 $20.71 $18.73 90,813
2018-04-06 $20.74 $20.75 $20.70 $20.75 $18.77 120,808
2018-04-05 $20.70 $20.73 $20.70 $20.71 $18.73 80,231
2018-04-04 $20.66 $20.72 $20.66 $20.69 $18.71 84,573
2018-04-03 $20.75 $20.75 $20.68 $20.70 $18.72 183,444
2018-04-02 $20.76 $20.79 $20.72 $20.77 $18.74 85,785
2018-03-29 $20.75 $20.78 $20.70 $20.77 $18.74 111,385
2018-03-28 $20.74 $20.76 $20.71 $20.74 $18.72 103,343
2018-03-27 $20.69 $20.74 $20.66 $20.71 $18.69 75,547
2018-03-26 $20.70 $20.71 $20.64 $20.67 $18.65 107,725
2018-03-23 $20.70 $20.71 $20.66 $20.69 $18.67 75,672
2018-03-22 $20.66 $20.71 $20.66 $20.68 $18.66 78,325
2018-03-21 $20.67 $20.69 $20.62 $20.68 $18.66 83,204
2018-03-20 $20.71 $20.71 $20.67 $20.69 $18.67 66,904
2018-03-19 $20.73 $20.74 $20.67 $20.70 $18.68 110,562
2018-03-16 $20.73 $20.74 $20.72 $20.72 $18.70 52,340
2018-03-15 $20.73 $20.74 $20.72 $20.72 $18.70 68,665
2018-03-14 $20.70 $20.75 $20.69 $20.74 $18.72 76,265
2018-03-13 $20.76 $20.76 $20.71 $20.71 $18.69 143,894
2018-03-12 $20.76 $20.76 $20.74 $20.75 $18.73 93,499
2018-03-09 $20.75 $20.77 $20.73 $20.75 $18.73 104,045
2018-03-08 $20.76 $20.77 $20.73 $20.76 $18.73 98,945
2018-03-07 $20.76 $20.77 $20.70 $20.74 $18.72 122,264
2018-03-06 $20.75 $20.79 $20.72 $20.72 $18.70 95,985
2018-03-05 $20.80 $20.80 $20.74 $20.75 $18.73 82,926
2018-03-02 $20.77 $20.79 $20.73 $20.75 $18.73 86,742
2018-03-01 $20.80 $20.84 $20.78 $20.80 $18.73 126,652
2018-02-28 $20.81 $20.82 $20.75 $20.80 $18.73 175,110
2018-02-27 $20.83 $20.83 $20.76 $20.79 $18.73 140,487
2018-02-26 $20.84 $20.85 $20.80 $20.83 $18.76 210,936
2018-02-23 $20.82 $20.83 $20.78 $20.82 $18.75 98,503
2018-02-22 $20.82 $20.82 $20.75 $20.78 $18.72 192,887
2018-02-21 $20.80 $20.82 $20.73 $20.77 $18.71 225,699
2018-02-20 $20.82 $20.82 $20.75 $20.80 $18.73 394,140
2018-02-16 $20.83 $20.84 $20.77 $20.82 $18.75 172,892
2018-02-15 $20.79 $20.82 $20.74 $20.78 $18.72 139,518
2018-02-14 $20.82 $20.82 $20.73 $20.77 $18.71 136,337
2018-02-13 $20.88 $20.88 $20.78 $20.83 $18.76 330,907
2018-02-12 $20.88 $20.89 $20.83 $20.87 $18.80 207,347
2018-02-09 $20.92 $20.92 $20.83 $20.86 $18.79 410,854
2018-02-08 $20.93 $20.93 $20.84 $20.88 $18.81 335,378
2018-02-07 $20.95 $20.99 $20.86 $20.87 $18.80 204,499
2018-02-06 $20.90 $20.98 $20.89 $20.89 $18.82 99,714
2018-02-05 $20.96 $20.98 $20.87 $20.97 $18.89 243,835
2018-02-02 $20.88 $20.94 $20.86 $20.91 $18.83 170,852
2018-02-01 $21.03 $21.05 $20.95 $20.98 $18.85 198,744
2018-01-31 $21.03 $21.03 $20.97 $21.01 $18.88 299,638
2018-01-30 $21.03 $21.03 $20.97 $21.00 $18.87 138,535
2018-01-29 $21.04 $21.04 $20.97 $21.01 $18.88 183,294
2018-01-26 $21.06 $21.06 $21.01 $21.05 $18.92 105,131
2018-01-25 $21.06 $21.08 $21.03 $21.07 $18.93 172,564
2018-01-24 $21.06 $21.10 $21.00 $21.05 $18.92 184,928
2018-01-23 $21.06 $21.06 $20.99 $21.06 $18.92 191,309
2018-01-22 $21.01 $21.05 $21.00 $21.03 $18.90 229,783
2018-01-19 $21.05 $21.06 $21.01 $21.03 $18.90 117,050
2018-01-18 $21.06 $21.07 $21.02 $21.06 $18.92 240,306
2018-01-17 $21.08 $21.12 $21.06 $21.08 $18.94 214,815
2018-01-16 $21.12 $21.14 $21.10 $21.13 $18.99 198,765
2018-01-12 $21.13 $21.13 $21.06 $21.12 $18.98 316,887
2018-01-11 $21.12 $21.15 $21.10 $21.13 $18.99 250,924
2018-01-10 $21.12 $21.14 $21.07 $21.11 $18.97 1,016,660
2018-01-09 $21.14 $21.25 $21.12 $21.12 $18.98 382,841
2018-01-08 $21.17 $21.19 $21.13 $21.14 $19.00 835,900
2018-01-05 $21.15 $21.15 $21.11 $21.14 $19.00 167,777
2018-01-04 $21.10 $21.16 $21.10 $21.11 $18.97 302,072
2018-01-03 $21.24 $21.72 $21.14 $21.17 $19.02 224,790
2018-01-02 $21.18 $21.24 $21.10 $21.13 $18.99 210,137
2017-12-29 $21.17 $21.19 $21.13 $21.17 $19.02 109,230
2017-12-28 $21.15 $21.19 $21.13 $21.15 $19.01 89,410
2017-12-27 $21.22 $21.22 $21.18 $21.21 $19.05 167,401
2017-12-26 $21.24 $21.40 $21.17 $21.18 $19.03 104,557
2017-12-22 $21.19 $21.20 $21.12 $21.18 $19.03 639,687
2017-12-21 $21.19 $21.21 $21.17 $21.17 $19.02 101,783
2017-12-20 $21.18 $21.20 $21.17 $21.19 $19.04 77,431
2017-12-19 $21.22 $21.24 $21.17 $21.18 $19.03 156,000
2017-12-18 $21.25 $21.26 $21.21 $21.24 $19.08 263,780
2017-12-15 $21.23 $21.24 $21.17 $21.22 $19.06 120,261
2017-12-14 $21.23 $21.26 $21.21 $21.24 $19.08 168,389
2017-12-13 $21.22 $21.26 $21.20 $21.23 $19.07 88,191
2017-12-12 $21.21 $21.23 $21.14 $21.20 $19.04 134,416
2017-12-11 $21.24 $21.25 $21.22 $21.23 $19.07 127,178
2017-12-08 $21.23 $21.24 $21.16 $21.22 $19.06 99,831
2017-12-07 $21.24 $21.25 $21.19 $21.21 $19.05 135,655
2017-12-06 $21.24 $21.25 $21.20 $21.22 $19.06 132,215
2017-12-05 $21.19 $21.22 $21.17 $21.19 $19.04 169,312
2017-12-04 $21.21 $21.24 $21.18 $21.21 $19.05 99,187
2017-12-01 $21.28 $21.35 $21.21 $21.23 $19.03 84,264
2017-11-30 $21.27 $21.28 $21.21 $21.25 $19.05 136,489
2017-11-29 $21.25 $21.28 $21.25 $21.26 $19.06 112,652
2017-11-28 $21.34 $21.39 $21.27 $21.30 $19.10 155,224
2017-11-27 $21.24 $21.31 $21.24 $21.27 $19.07 235,434
2017-11-24 $21.32 $21.33 $21.24 $21.24 $19.04 25,542
2017-11-22 $21.26 $21.32 $21.24 $21.28 $19.08 83,051
2017-11-21 $21.25 $21.25 $21.19 $21.22 $19.03 94,064
2017-11-20 $21.18 $21.25 $21.18 $21.22 $19.03 293,956
2017-11-17 $21.26 $21.29 $21.24 $21.27 $19.07 102,617
2017-11-16 $21.27 $21.31 $21.22 $21.25 $19.05 72,275
2017-11-15 $21.27 $21.30 $21.21 $21.28 $19.08 87,042
2017-11-14 $21.26 $21.28 $21.20 $21.26 $19.06 105,713
2017-11-13 $21.24 $21.28 $21.21 $21.26 $19.06 57,463
2017-11-10 $21.28 $21.30 $21.24 $21.25 $19.05 46,612
2017-11-09 $21.30 $21.34 $21.28 $21.31 $19.11 97,908
2017-11-08 $21.40 $21.40 $21.32 $21.33 $19.12 141,032
2017-11-07 $21.35 $21.39 $21.31 $21.35 $19.14 149,804
2017-11-06 $21.36 $21.39 $21.31 $21.36 $19.15 323,852
2017-11-03 $21.36 $21.36 $21.29 $21.35 $19.14 73,190
2017-11-02 $21.34 $21.36 $21.28 $21.34 $19.13 101,398
2017-11-01 $21.38 $21.45 $21.33 $21.33 $19.09 123,982
2017-10-31 $21.41 $21.41 $21.38 $21.39 $19.14 109,372
2017-10-30 $21.40 $21.41 $21.37 $21.41 $19.16 63,800
2017-10-27 $21.39 $21.42 $21.33 $21.38 $19.13 66,726
2017-10-26 $21.36 $21.37 $21.30 $21.35 $19.10 133,449
2017-10-25 $21.30 $21.37 $21.30 $21.36 $19.11 165,606
2017-10-24 $21.38 $21.39 $21.34 $21.37 $19.12 122,699
2017-10-23 $21.38 $21.40 $21.37 $21.39 $19.14 105,200
2017-10-20 $21.35 $21.39 $21.34 $21.36 $19.11 118,069
2017-10-19 $21.42 $21.45 $21.39 $21.41 $19.16 121,676
2017-10-18 $21.37 $21.39 $21.36 $21.39 $19.14 70,359
2017-10-17 $21.40 $21.41 $21.36 $21.40 $19.15 110,066
2017-10-16 $21.42 $21.43 $21.38 $21.40 $19.15 139,559
2017-10-13 $21.44 $21.46 $21.41 $21.45 $19.19 105,672
2017-10-12 $21.36 $21.39 $21.35 $21.36 $19.11 135,888
2017-10-11 $21.40 $21.42 $21.35 $21.38 $19.13 224,908
2017-10-10 $21.32 $21.40 $21.32 $21.37 $19.12 134,567
2017-10-09 $21.33 $21.40 $21.33 $21.40 $19.14 52,637
2017-10-06 $21.36 $21.39 $21.31 $21.38 $19.13 107,847
2017-10-05 $21.40 $21.40 $21.37 $21.40 $19.14 111,163
2017-10-04 $21.40 $21.41 $21.37 $21.40 $19.15 108,482
2017-10-03 $21.34 $21.40 $21.34 $21.40 $19.15 147,281
2017-10-02 $21.35 $21.42 $21.35 $21.42 $19.13 104,957
2017-09-29 $21.42 $21.42 $21.38 $21.41 $19.12 95,708
2017-09-28 $21.36 $21.44 $21.36 $21.44 $19.14 70,082
2017-09-27 $21.38 $21.47 $21.36 $21.41 $19.12 80,912
2017-09-26 $21.42 $21.43 $21.38 $21.42 $19.13 75,893
2017-09-25 $21.42 $21.44 $21.38 $21.44 $19.15 93,730
2017-09-22 $21.42 $21.42 $21.38 $21.41 $19.12 215,322
2017-09-21 $21.39 $21.41 $21.36 $21.36 $19.07 112,657
2017-09-20 $21.43 $21.44 $21.35 $21.38 $19.09 73,813
2017-09-19 $21.42 $21.43 $21.38 $21.41 $19.11 110,781
2017-09-18 $21.41 $21.42 $21.36 $21.42 $19.13 182,753
2017-09-15 $21.38 $21.43 $21.37 $21.41 $19.12 72,793
2017-09-14 $21.38 $21.42 $21.36 $21.42 $19.13 111,672
2017-09-13 $21.39 $21.44 $21.37 $21.39 $19.10 153,946
2017-09-12 $21.42 $21.47 $21.38 $21.45 $19.15 78,547
2017-09-11 $21.49 $21.49 $21.45 $21.48 $19.18 69,040
2017-09-08 $21.53 $21.53 $21.49 $21.51 $19.21 73,692
2017-09-07 $21.52 $21.55 $21.47 $21.54 $19.23 102,999
2017-09-06 $21.54 $21.54 $21.47 $21.49 $19.19 134,316
2017-09-05 $21.49 $21.53 $21.44 $21.53 $19.23 97,456
2017-09-01 $21.47 $21.48 $21.41 $21.42 $19.13 90,621
2017-08-31 $21.50 $21.52 $21.45 $21.50 $19.16 83,146
2017-08-30 $21.48 $21.50 $21.45 $21.47 $19.13 74,126
2017-08-29 $21.52 $21.52 $21.49 $21.49 $19.15 71,002
2017-08-28 $21.47 $21.49 $21.42 $21.49 $19.15 81,108
2017-08-25 $21.41 $21.47 $21.41 $21.46 $19.13 95,244
2017-08-24 $21.44 $21.46 $21.41 $21.44 $19.11 87,524
2017-08-23 $21.45 $21.47 $21.41 $21.46 $19.13 83,892
2017-08-22 $21.47 $21.47 $21.38 $21.42 $19.09 138,014
2017-08-21 $21.45 $21.46 $21.41 $21.45 $19.12 107,528
2017-08-18 $21.40 $21.47 $21.38 $21.44 $19.11 58,255
2017-08-17 $21.42 $21.45 $21.37 $21.45 $19.12 48,343
2017-08-16 $21.39 $21.44 $21.37 $21.41 $19.08 237,575
2017-08-15 $21.39 $21.40 $21.35 $21.39 $19.06 224,871
2017-08-14 $21.38 $21.44 $21.38 $21.40 $19.07 78,359
2017-08-11 $21.39 $21.44 $21.39 $21.44 $19.11 63,672
2017-08-10 $21.42 $21.44 $21.36 $21.42 $19.09 95,144
2017-08-09 $21.43 $21.43 $21.38 $21.40 $19.07 116,533
2017-08-08 $21.42 $21.44 $21.38 $21.39 $19.06 88,401
2017-08-07 $21.41 $21.43 $21.40 $21.43 $19.09 123,890
2017-08-04 $21.41 $21.45 $21.40 $21.41 $19.08 142,967
2017-08-03 $21.42 $21.45 $21.39 $21.44 $19.11 90,501
2017-08-02 $21.43 $21.45 $21.41 $21.42 $19.09 97,686
2017-08-01 $21.40 $21.44 $21.39 $21.43 $19.10 139,156
2017-07-31 $21.45 $21.47 $21.41 $21.46 $19.09 77,586
2017-07-28 $21.44 $21.45 $21.40 $21.45 $19.08 87,966
2017-07-27 $21.42 $21.46 $21.40 $21.44 $19.07 105,678
2017-07-26 $21.44 $21.45 $21.37 $21.44 $19.07 119,262
2017-07-25 $21.42 $21.45 $21.36 $21.36 $19.00 65,548
2017-07-24 $21.44 $21.46 $21.41 $21.44 $19.07 259,351
2017-07-21 $21.42 $21.48 $21.42 $21.43 $19.06 68,877
2017-07-20 $21.45 $21.45 $21.40 $21.43 $19.06 75,360
2017-07-19 $21.43 $21.45 $21.40 $21.42 $19.05 115,186
2017-07-18 $21.44 $21.44 $21.40 $21.42 $19.05 123,813
2017-07-17 $21.37 $21.41 $21.35 $21.39 $19.02 88,162
2017-07-14 $21.37 $21.37 $21.34 $21.35 $18.99 76,074
2017-07-13 $21.33 $21.36 $21.30 $21.33 $18.97 203,195
2017-07-12 $21.35 $21.36 $21.31 $21.33 $18.97 138,824
2017-07-11 $21.27 $21.30 $21.24 $21.28 $18.93 241,697
2017-07-10 $21.26 $21.29 $21.26 $21.28 $18.93 70,980
2017-07-07 $21.28 $21.28 $21.22 $21.25 $18.90 134,687
2017-07-06 $21.22 $21.26 $21.21 $21.24 $18.89 119,238
2017-07-05 $21.19 $21.27 $21.19 $21.25 $18.90 102,673
2017-07-03 $21.29 $21.29 $21.24 $21.26 $18.91 46,520
2017-06-30 $21.34 $21.37 $21.30 $21.32 $18.93 68,431
2017-06-29 $21.29 $21.35 $21.29 $21.34 $18.94 79,297
2017-06-28 $21.36 $21.37 $21.35 $21.36 $18.96 73,831
2017-06-27 $21.38 $21.38 $21.35 $21.36 $18.96 65,535
2017-06-26 $21.40 $21.42 $21.38 $21.41 $19.00 189,010
2017-06-23 $21.38 $21.41 $21.36 $21.39 $18.99 98,213
2017-06-22 $21.37 $21.40 $21.36 $21.38 $18.98 77,523
2017-06-21 $21.37 $21.38 $21.34 $21.37 $18.97 77,895
2017-06-20 $21.36 $21.38 $21.33 $21.38 $18.98 92,818
2017-06-19 $21.38 $21.42 $21.35 $21.36 $18.96 88,390
2017-06-16 $21.41 $21.41 $21.37 $21.39 $18.99 78,669
2017-06-15 $21.34 $21.39 $21.34 $21.36 $18.96 115,671
2017-06-14 $21.39 $21.45 $21.37 $21.40 $19.00 59,143
2017-06-13 $21.34 $21.36 $21.31 $21.33 $18.93 86,264
2017-06-12 $21.34 $21.44 $21.30 $21.36 $18.96 67,718
2017-06-09 $21.32 $21.36 $21.32 $21.34 $18.94 49,108
2017-06-08 $21.35 $21.37 $21.31 $21.34 $18.94 43,815
2017-06-07 $21.42 $21.53 $21.35 $21.37 $18.97 93,024
2017-06-06 $21.43 $21.45 $21.36 $21.40 $19.00 76,865
2017-06-05 $21.37 $21.40 $21.36 $21.39 $18.99 88,461
2017-06-02 $21.38 $21.43 $21.36 $21.37 $18.97 107,017
2017-06-01 $21.30 $21.38 $21.28 $21.33 $18.93 123,327
2017-05-31 $21.30 $21.39 $21.30 $21.37 $18.93 70,196
2017-05-30 $21.36 $21.47 $21.35 $21.37 $18.93 73,587
2017-05-26 $21.38 $21.38 $21.32 $21.34 $18.90 37,385
2017-05-25 $21.39 $21.39 $21.31 $21.34 $18.90 121,522
2017-05-24 $21.26 $21.35 $21.26 $21.32 $18.88 160,316
2017-05-23 $21.31 $21.34 $21.27 $21.28 $18.85 96,635
2017-05-22 $21.31 $21.33 $21.26 $21.33 $18.89 166,266
2017-05-19 $21.43 $21.43 $21.28 $21.33 $18.89 52,917
2017-05-18 $21.38 $21.38 $21.32 $21.35 $18.91 128,823
2017-05-17 $21.50 $21.50 $21.32 $21.34 $18.90 244,688
2017-05-16 $21.26 $21.30 $21.25 $21.28 $18.85 105,812
2017-05-15 $21.36 $21.36 $21.24 $21.26 $18.83 78,052
2017-05-12 $21.25 $21.30 $21.20 $21.24 $18.81 84,971
2017-05-11 $21.16 $21.19 $21.14 $21.19 $18.77 71,074
2017-05-10 $21.16 $21.21 $21.12 $21.15 $18.73 140,870
2017-05-09 $21.11 $21.19 $21.11 $21.17 $18.75 136,876
2017-05-08 $21.15 $21.19 $21.12 $21.18 $18.76 105,115
2017-05-05 $21.14 $21.21 $21.14 $21.15 $18.73 79,575
2017-05-04 $21.14 $21.20 $21.14 $21.19 $18.77 111,121
2017-05-03 $21.26 $21.26 $21.20 $21.20 $18.78 91,999
2017-05-02 $21.19 $21.26 $21.18 $21.24 $18.81 76,871
2017-05-01 $21.20 $21.23 $21.18 $21.20 $18.78 70,166
2017-04-28 $21.23 $21.28 $21.12 $21.28 $18.81 122,024
2017-04-27 $21.23 $21.27 $21.20 $21.23 $18.77 118,898
2017-04-26 $21.16 $21.25 $21.16 $21.25 $18.79 102,764
2017-04-25 $21.22 $21.24 $21.17 $21.20 $18.74 95,342
2017-04-24 $21.22 $21.27 $21.15 $21.26 $18.79 55,243
2017-04-21 $21.28 $21.30 $21.23 $21.27 $18.80 63,527
2017-04-20 $21.26 $21.28 $21.24 $21.26 $18.79 169,139
2017-04-19 $21.29 $21.30 $21.22 $21.28 $18.81 91,074
2017-04-18 $21.24 $21.32 $21.21 $21.30 $18.83 101,610
2017-04-17 $21.25 $21.26 $21.18 $21.24 $18.78 58,803
2017-04-13 $21.23 $21.27 $21.13 $21.21 $18.75 147,080
2017-04-12 $21.18 $21.21 $21.17 $21.21 $18.75 59,288
2017-04-11 $21.14 $21.22 $21.09 $21.16 $18.71 68,203
2017-04-10 $21.11 $21.18 $21.09 $21.12 $18.67 104,769
2017-04-07 $21.13 $21.27 $21.07 $21.08 $18.64 96,773
2017-04-06 $21.18 $21.18 $21.08 $21.12 $18.67 75,923
2017-04-05 $21.13 $21.15 $21.06 $21.13 $18.68 80,866
2017-04-04 $21.10 $21.18 $21.07 $21.10 $18.65 115,880
2017-04-03 $21.05 $21.16 $21.02 $21.07 $18.63 1,062,496
2017-03-31 $21.04 $21.11 $21.01 $21.05 $18.57 97,526
2017-03-30 $21.07 $21.19 $21.02 $21.05 $18.57 197,548
2017-03-29 $21.01 $21.10 $21.01 $21.08 $18.60 87,129
2017-03-28 $21.07 $21.12 $21.01 $21.03 $18.55 112,378
2017-03-27 $21.13 $21.19 $21.02 $21.08 $18.60 403,086
2017-03-24 $21.07 $21.07 $20.97 $21.05 $18.57 79,342
2017-03-23 $21.04 $21.09 $21.03 $21.07 $18.59 105,048
2017-03-22 $21.06 $21.09 $20.98 $21.03 $18.55 60,955
2017-03-21 $21.00 $21.05 $20.93 $21.03 $18.55 102,099
2017-03-20 $20.98 $21.03 $20.93 $20.99 $18.52 555,171
2017-03-17 $20.96 $20.99 $20.93 $20.98 $18.51 477,133
2017-03-16 $20.95 $20.98 $20.90 $20.92 $18.46 84,352
2017-03-15 $20.86 $20.97 $20.80 $20.95 $18.48 112,471
2017-03-14 $20.76 $20.94 $20.76 $20.83 $18.38 84,599
2017-03-13 $20.83 $20.87 $20.80 $20.83 $18.38 157,024
2017-03-10 $20.94 $20.94 $20.81 $20.86 $18.40 80,727
2017-03-09 $20.82 $20.86 $20.77 $20.85 $18.40 172,475
2017-03-08 $20.91 $20.93 $20.84 $20.89 $18.43 160,326
2017-03-07 $20.91 $20.99 $20.90 $20.94 $18.48 90,956
2017-03-06 $20.99 $21.01 $20.93 $20.97 $18.50 77,811
2017-03-03 $20.89 $21.01 $20.87 $20.98 $18.51 154,040
2017-03-02 $20.92 $21.00 $20.92 $20.93 $18.47 70,955
2017-03-01 $21.02 $21.05 $20.94 $21.02 $18.55 134,214
2017-02-28 $21.08 $21.13 $21.06 $21.10 $18.58 151,996
2017-02-27 $21.11 $21.15 $21.08 $21.12 $18.60 184,420
2017-02-24 $21.17 $21.17 $21.08 $21.16 $18.64 228,476
2017-02-23 $21.04 $21.11 $21.04 $21.08 $18.56 104,704
2017-02-22 $21.04 $21.09 $21.00 $21.05 $18.54 101,570
2017-02-21 $20.98 $21.05 $20.97 $21.05 $18.53 174,506
2017-02-17 $21.04 $21.05 $20.99 $21.04 $18.53 310,002
2017-02-16 $20.92 $21.00 $20.92 $20.99 $18.49 87,736
2017-02-15 $20.91 $20.98 $20.88 $20.91 $18.42 115,691
2017-02-14 $21.02 $21.03 $20.91 $20.95 $18.45 104,305
2017-02-13 $21.02 $21.04 $20.97 $21.03 $18.52 239,544
2017-02-10 $21.04 $21.05 $21.01 $21.04 $18.53 97,080
2017-02-09 $21.03 $21.10 $21.02 $21.04 $18.53 459,708
2017-02-08 $21.08 $21.12 $21.03 $21.08 $18.56 186,497
2017-02-07 $21.06 $21.08 $21.00 $21.05 $18.54 135,274
2017-02-06 $21.03 $21.05 $20.96 $21.04 $18.53 130,055
2017-02-03 $21.00 $21.05 $20.93 $20.97 $18.47 76,203
2017-02-02 $20.90 $21.01 $20.90 $20.96 $18.46 171,391
2017-02-01 $20.95 $20.97 $20.84 $20.95 $18.45 111,285
2017-01-31 $21.01 $21.04 $20.94 $21.03 $18.48 98,053
2017-01-30 $20.98 $21.09 $20.92 $21.01 $18.46 125,204
2017-01-27 $20.90 $21.00 $20.90 $20.97 $18.42 89,289
2017-01-26 $20.95 $20.98 $20.86 $20.97 $18.42 145,402
2017-01-25 $20.88 $20.98 $20.87 $20.93 $18.39 207,638
2017-01-24 $20.96 $21.04 $20.90 $20.97 $18.42 128,904
2017-01-23 $21.03 $21.07 $20.93 $21.04 $18.49 124,651
2017-01-20 $20.95 $21.07 $20.91 $21.01 $18.46 354,356
2017-01-19 $20.99 $21.03 $20.82 $20.97 $18.42 146,321
2017-01-18 $21.02 $21.08 $20.96 $21.01 $18.46 262,592
2017-01-17 $21.04 $21.07 $20.97 $21.06 $18.50 173,973
2017-01-13 $21.00 $21.02 $20.93 $21.00 $18.45 104,811
2017-01-12 $21.05 $21.07 $21.02 $21.03 $18.48 159,602
2017-01-11 $21.01 $21.04 $20.93 $21.03 $18.48 200,227
2017-01-10 $20.92 $21.01 $20.92 $20.99 $18.44 80,111
2017-01-09 $20.92 $21.01 $20.92 $21.00 $18.45 76,078
2017-01-06 $20.97 $20.98 $20.85 $20.88 $18.35 354,607
2017-01-05 $20.96 $21.03 $20.87 $21.01 $18.46 168,469
2017-01-04 $20.92 $20.95 $20.83 $20.93 $18.39 161,425
2017-01-03 $20.94 $20.95 $20.76 $20.94 $18.40 115,700
2016-12-30 $20.92 $20.94 $20.82 $20.92 $18.38 58,256
2016-12-29 $20.86 $20.91 $20.82 $20.87 $18.34 111,062
2016-12-28 $20.99 $20.99 $20.77 $20.83 $18.30 62,197
2016-12-27 $20.80 $20.85 $20.79 $20.83 $18.29 58,374
2016-12-23 $20.85 $20.86 $20.79 $20.85 $18.30 220,088
2016-12-22 $20.85 $20.85 $20.78 $20.84 $18.29 109,375
2016-12-21 $20.77 $20.86 $20.76 $20.81 $18.27 88,687
2016-12-20 $20.80 $20.83 $20.72 $20.78 $18.24 165,257
2016-12-19 $20.90 $20.91 $20.77 $20.84 $18.29 87,024
2016-12-16 $20.80 $20.90 $20.71 $20.80 $18.26 232,175
2016-12-15 $20.87 $20.87 $20.72 $20.74 $18.21 118,202
2016-12-14 $20.88 $21.00 $20.82 $20.82 $18.28 94,904
2016-12-13 $21.01 $21.01 $20.90 $20.93 $18.37 135,496
2016-12-12 $20.93 $21.02 $20.85 $20.93 $18.37 697,882
2016-12-09 $20.93 $21.07 $20.90 $20.92 $18.37 188,608
2016-12-08 $21.02 $21.02 $20.94 $20.95 $18.39 108,828
2016-12-07 $20.98 $21.07 $20.88 $20.98 $18.42 81,469
2016-12-06 $20.94 $20.96 $20.89 $20.93 $18.37 125,729
2016-12-05 $20.92 $20.98 $20.86 $20.95 $18.39 77,897
2016-12-02 $20.81 $20.97 $20.81 $20.92 $18.37 360,890
2016-12-01 $20.94 $20.94 $20.83 $20.85 $18.30 70,918
2016-11-30 $20.92 $21.00 $20.91 $20.97 $18.37 129,354
2016-11-29 $20.88 $21.10 $20.88 $21.00 $18.39 91,873
2016-11-28 $21.00 $21.01 $20.88 $20.91 $18.32 52,773
2016-11-25 $21.02 $21.02 $20.86 $20.90 $18.31 41,752
2016-11-23 $20.92 $20.97 $20.84 $20.92 $18.32 58,883
2016-11-22 $21.02 $21.03 $20.91 $21.01 $18.40 73,679
2016-11-21 $20.91 $21.02 $20.91 $20.95 $18.35 162,973
2016-11-18 $21.00 $21.06 $20.93 $20.99 $18.39 110,656
2016-11-17 $21.12 $21.12 $21.00 $21.05 $18.44 138,495
2016-11-16 $21.09 $21.17 $21.08 $21.11 $18.49 88,544
2016-11-15 $20.99 $21.17 $20.99 $21.14 $18.52 54,599
2016-11-14 $21.40 $21.40 $21.01 $21.07 $18.46 120,935
2016-11-11 $21.25 $21.28 $21.15 $21.27 $18.63 108,589
2016-11-10 $21.27 $21.35 $21.15 $21.24 $18.61 101,123
2016-11-09 $21.34 $21.38 $21.26 $21.29 $18.65 233,015
2016-11-08 $21.41 $21.44 $21.36 $21.42 $18.76 56,474
2016-11-07 $21.47 $21.50 $21.41 $21.42 $18.76 109,184
2016-11-04 $21.45 $21.61 $21.41 $21.49 $18.82 163,331
2016-11-03 $21.43 $21.51 $21.41 $21.41 $18.75 23,944
2016-11-02 $21.47 $21.51 $21.41 $21.47 $18.81 821,446
2016-11-01 $21.42 $21.45 $21.36 $21.41 $18.75 51,933
2016-10-31 $21.49 $21.49 $21.46 $21.47 $18.77 29,877
2016-10-28 $21.44 $21.50 $21.43 $21.45 $18.75 65,852
2016-10-27 $21.49 $21.53 $21.44 $21.47 $18.77 75,908
2016-10-26 $21.49 $21.56 $21.49 $21.54 $18.83 61,630
2016-10-25 $21.55 $21.60 $21.54 $21.58 $18.87 58,980
2016-10-24 $21.62 $21.62 $21.52 $21.54 $18.83 59,209
2016-10-21 $21.60 $21.68 $21.56 $21.68 $18.95 77,411
2016-10-20 $21.62 $21.67 $21.58 $21.60 $18.88 51,909
2016-10-19 $21.58 $21.64 $21.58 $21.60 $18.88 88,996
2016-10-18 $21.58 $21.63 $21.55 $21.61 $18.89 39,698
2016-10-17 $21.47 $21.58 $21.47 $21.57 $18.86 85,070
2016-10-14 $21.53 $21.57 $21.48 $21.48 $18.78 48,057
2016-10-13 $21.49 $21.66 $21.49 $21.54 $18.83 123,810
2016-10-12 $21.51 $21.56 $21.44 $21.51 $18.81 170,244
2016-10-11 $21.55 $21.55 $21.42 $21.50 $18.80 134,437
2016-10-10 $21.51 $21.56 $21.50 $21.50 $18.80 61,158
2016-10-07 $21.52 $21.56 $21.48 $21.54 $18.83 27,707
2016-10-06 $21.51 $21.53 $21.43 $21.52 $18.81 60,035
2016-10-05 $21.52 $21.56 $21.49 $21.54 $18.83 84,256
2016-10-04 $21.59 $21.62 $21.49 $21.49 $18.79 81,035
2016-10-03 $21.62 $21.65 $21.51 $21.53 $18.82 37,794
2016-09-30 $21.69 $21.71 $21.61 $21.65 $18.89 57,982
2016-09-29 $21.65 $21.71 $21.62 $21.68 $18.91 58,927
2016-09-28 $21.69 $21.69 $21.62 $21.63 $18.87 80,391
2016-09-27 $21.66 $21.67 $21.61 $21.67 $18.90 51,892
2016-09-26 $21.61 $21.68 $21.59 $21.62 $18.86 51,588
2016-09-23 $21.59 $21.63 $21.56 $21.58 $18.83 83,906
2016-09-22 $21.56 $21.63 $21.56 $21.60 $18.84 95,531
2016-09-21 $21.56 $21.60 $21.48 $21.56 $18.81 61,808
2016-09-20 $21.57 $21.58 $21.50 $21.50 $18.76 96,137
2016-09-19 $21.55 $21.58 $21.50 $21.56 $18.81 37,504
2016-09-16 $21.51 $21.58 $21.45 $21.54 $18.79 97,453
2016-09-15 $21.56 $21.59 $21.51 $21.53 $18.78 59,217
2016-09-14 $21.48 $21.57 $21.48 $21.55 $18.80 76,118
2016-09-13 $21.55 $21.59 $21.47 $21.49 $18.75 96,375
2016-09-12 $21.51 $21.58 $21.48 $21.55 $18.80 91,492
2016-09-09 $21.63 $21.63 $21.51 $21.51 $18.77 165,034
2016-09-08 $21.67 $21.68 $21.56 $21.59 $18.83 56,026
2016-09-07 $21.68 $21.71 $21.64 $21.64 $18.88 41,041
2016-09-06 $21.64 $21.69 $21.58 $21.68 $18.91 66,453
2016-09-02 $21.62 $21.62 $21.54 $21.59 $18.83 60,494
2016-09-01 $21.59 $21.64 $21.53 $21.57 $18.82 56,577
2016-08-31 $21.60 $21.67 $21.60 $21.62 $18.82 53,628
2016-08-30 $21.66 $21.68 $21.60 $21.66 $18.85 88,341
2016-08-29 $21.64 $21.67 $21.57 $21.66 $18.85 48,233
2016-08-26 $21.62 $21.69 $21.54 $21.55 $18.76 44,093
2016-08-25 $21.62 $21.70 $21.61 $21.66 $18.85 43,711
2016-08-24 $21.70 $21.78 $21.64 $21.67 $18.86 462,679
2016-08-23 $21.71 $21.71 $21.63 $21.67 $18.86 63,191
2016-08-22 $21.60 $21.68 $21.58 $21.61 $18.81 39,191
2016-08-19 $21.59 $21.64 $21.58 $21.63 $18.83 37,046
2016-08-18 $21.66 $21.70 $21.59 $21.68 $18.87 99,101
2016-08-17 $21.64 $21.67 $21.59 $21.62 $18.82 61,390
2016-08-16 $21.55 $21.63 $21.54 $21.62 $18.82 54,868
2016-08-15 $21.57 $21.67 $21.56 $21.61 $18.81 151,147
2016-08-12 $21.67 $21.69 $21.52 $21.59 $18.79 49,912
2016-08-11 $21.67 $21.71 $21.58 $21.61 $18.81 51,777
2016-08-10 $21.64 $21.67 $21.59 $21.59 $18.79 35,955
2016-08-09 $21.56 $21.63 $21.51 $21.61 $18.81 41,641
2016-08-08 $21.53 $21.58 $21.50 $21.55 $18.76 64,223
2016-08-05 $21.63 $21.63 $21.53 $21.54 $18.75 86,660
2016-08-04 $21.60 $21.65 $21.55 $21.61 $18.81 47,392
2016-08-03 $21.51 $21.62 $21.50 $21.55 $18.76 47,073
2016-08-02 $21.56 $21.61 $21.49 $21.50 $18.71 40,559
2016-08-01 $21.71 $21.71 $21.59 $21.59 $18.79 78,934
2016-07-29 $21.58 $21.71 $21.58 $21.70 $18.85 65,832
2016-07-28 $21.55 $21.68 $21.55 $21.61 $18.77 79,529
2016-07-27 $21.55 $21.65 $21.53 $21.63 $18.79 50,090
2016-07-26 $21.62 $21.62 $21.53 $21.60 $18.76 80,003
2016-07-25 $21.62 $21.64 $21.54 $21.59 $18.76 95,950
2016-07-22 $21.54 $21.64 $21.54 $21.63 $18.79 51,127
2016-07-21 $21.53 $21.65 $21.51 $21.63 $18.79 68,389
2016-07-20 $21.54 $21.61 $21.48 $21.54 $18.71 38,811
2016-07-19 $21.60 $21.63 $21.55 $21.61 $18.77 81,863
2016-07-18 $21.57 $21.58 $21.51 $21.56 $18.73 71,784
2016-07-15 $21.55 $21.58 $21.46 $21.53 $18.70 63,671
2016-07-14 $21.59 $21.60 $21.51 $21.58 $18.75 35,187
2016-07-13 $21.64 $21.64 $21.52 $21.58 $18.75 74,429
2016-07-12 $21.60 $21.60 $21.47 $21.56 $18.73 81,126
2016-07-11 $21.61 $21.75 $21.52 $21.54 $18.71 56,552
2016-07-08 $21.58 $21.76 $21.53 $21.63 $18.79 280,000
2016-07-07 $21.62 $21.65 $21.52 $21.57 $18.74 100,411
2016-07-06 $21.51 $21.62 $21.51 $21.57 $18.74 84,937
2016-07-05 $21.54 $21.61 $21.52 $21.55 $18.72 56,556
2016-07-01 $21.49 $21.62 $21.46 $21.46 $18.64 126,061
2016-06-30 $21.52 $21.57 $21.49 $21.54 $18.67 93,915
2016-06-29 $21.51 $21.57 $21.43 $21.50 $18.64 95,886
2016-06-28 $21.50 $21.54 $21.43 $21.49 $18.63 66,108
2016-06-27 $21.47 $21.50 $21.45 $21.47 $18.61 48,106
2016-06-24 $21.36 $21.50 $21.35 $21.44 $18.58 129,382
2016-06-23 $21.32 $21.38 $21.28 $21.32 $18.48 72,701
2016-06-22 $21.33 $21.38 $21.27 $21.35 $18.51 45,102
2016-06-21 $21.34 $21.34 $21.27 $21.31 $18.47 59,629
2016-06-20 $21.37 $21.38 $21.26 $21.31 $18.47 61,801
2016-06-17 $21.37 $21.38 $21.28 $21.32 $18.47 52,519
2016-06-16 $21.41 $21.43 $21.30 $21.38 $18.53 101,323
2016-06-15 $21.33 $21.38 $21.27 $21.36 $18.51 47,617
2016-06-14 $21.33 $21.40 $21.27 $21.31 $18.47 40,733
2016-06-13 $21.32 $21.37 $21.31 $21.33 $18.49 40,450
2016-06-10 $21.28 $21.41 $21.28 $21.32 $18.48 99,878
2016-06-09 $21.27 $21.34 $21.27 $21.28 $18.44 71,007
2016-06-08 $21.28 $21.31 $21.25 $21.29 $18.45 84,926
2016-06-07 $21.27 $21.31 $21.22 $21.26 $18.43 58,030
2016-06-06 $21.22 $21.26 $21.16 $21.25 $18.42 96,319
2016-06-03 $21.15 $21.26 $21.13 $21.25 $18.42 65,409
2016-06-02 $21.10 $21.13 $21.07 $21.11 $18.30 43,538
2016-06-01 $21.07 $21.15 $21.05 $21.11 $18.30 162,508
2016-05-31 $21.15 $21.18 $21.10 $21.11 $18.26 97,462
2016-05-27 $21.15 $21.25 $21.07 $21.12 $18.26 111,891
2016-05-26 $21.06 $21.16 $21.04 $21.12 $18.26 93,486
2016-05-25 $21.00 $21.08 $20.98 $21.07 $18.22 44,554
2016-05-24 $21.10 $21.10 $20.98 $21.05 $18.20 97,398
2016-05-23 $21.03 $21.09 $20.99 $21.09 $18.23 68,225
2016-05-20 $21.10 $21.10 $21.02 $21.06 $18.21 72,926
2016-05-19 $21.10 $21.10 $20.98 $21.01 $18.17 70,517
2016-05-18 $21.13 $21.17 $20.98 $21.03 $18.19 75,136
2016-05-17 $21.15 $21.18 $21.14 $21.16 $18.30 52,504
2016-05-16 $21.21 $21.22 $21.14 $21.20 $18.33 60,907
2016-05-13 $21.25 $21.25 $21.14 $21.21 $18.34 53,037
2016-05-12 $21.23 $21.25 $21.16 $21.21 $18.34 81,164
2016-05-11 $21.25 $21.26 $21.20 $21.21 $18.34 68,441
2016-05-10 $21.24 $21.25 $21.20 $21.24 $18.37 72,217
2016-05-09 $21.24 $21.26 $21.18 $21.25 $18.38 57,712
2016-05-06 $21.25 $21.27 $21.20 $21.22 $18.35 76,958
2016-05-05 $21.20 $21.24 $21.19 $21.24 $18.37 36,588
2016-05-04 $21.23 $21.24 $21.18 $21.23 $18.36 66,266
2016-05-03 $21.20 $21.25 $21.19 $21.23 $18.36 133,244
2016-05-02 $21.21 $21.24 $21.17 $21.20 $18.33 33,573
2016-04-29 $21.23 $21.27 $21.20 $21.27 $18.36 523,035
2016-04-28 $21.18 $21.24 $21.14 $21.24 $18.33 65,372
2016-04-27 $21.15 $21.21 $21.14 $21.21 $18.30 103,965
2016-04-26 $21.12 $21.12 $21.08 $21.11 $18.22 65,490
2016-04-25 $21.11 $21.13 $21.11 $21.11 $18.22 99,375
2016-04-22 $21.14 $21.15 $21.10 $21.15 $18.25 253,078
2016-04-21 $21.10 $21.11 $21.05 $21.10 $18.21 71,040
2016-04-20 $21.18 $21.20 $21.13 $21.15 $18.25 112,246
2016-04-19 $21.15 $21.17 $21.11 $21.15 $18.25 112,131
2016-04-18 $21.11 $21.16 $21.07 $21.16 $18.26 26,993
2016-04-15 $21.07 $21.15 $21.07 $21.14 $18.24 62,792
2016-04-14 $21.10 $21.11 $21.05 $21.07 $18.18 95,762
2016-04-13 $21.08 $21.12 $21.03 $21.12 $18.23 142,531
2016-04-12 $21.07 $21.09 $21.04 $21.08 $18.19 168,079
2016-04-11 $21.07 $21.11 $21.03 $21.09 $18.20 150,697
2016-04-08 $21.09 $21.09 $21.05 $21.09 $18.20 58,662
2016-04-07 $21.10 $21.10 $21.05 $21.10 $18.21 93,422
2016-04-06 $21.02 $21.07 $21.01 $21.07 $18.18 154,977
2016-04-05 $21.00 $21.06 $21.00 $21.06 $18.17 116,122
2016-04-04 $21.02 $21.03 $20.97 $21.03 $18.15 77,303
2016-04-01 $20.98 $21.01 $20.92 $21.01 $18.13 170,979
2016-03-31 $21.02 $21.07 $20.97 $21.05 $18.13 120,612
2016-03-30 $20.97 $21.02 $20.93 $20.96 $18.05 372,161
2016-03-29 $20.91 $20.99 $20.86 $20.99 $18.07 70,610
2016-03-28 $20.88 $20.92 $20.86 $20.89 $17.99 52,054
2016-03-24 $20.85 $20.90 $20.81 $20.87 $17.97 117,109
2016-03-23 $20.81 $20.89 $20.81 $20.88 $17.98 45,196
2016-03-22 $20.88 $20.88 $20.78 $20.80 $17.91 73,588
2016-03-21 $20.81 $20.91 $20.81 $20.91 $18.00 352,649
2016-03-18 $20.87 $20.88 $20.82 $20.86 $17.96 113,890
2016-03-17 $20.80 $20.82 $20.74 $20.80 $17.91 108,761
2016-03-16 $20.60 $20.77 $20.58 $20.77 $17.88 462,470
2016-03-15 $20.63 $20.63 $20.56 $20.59 $17.73 81,499
2016-03-14 $20.53 $20.59 $20.53 $20.58 $17.72 50,791
2016-03-11 $20.53 $20.60 $20.47 $20.59 $17.73 112,321
2016-03-10 $20.59 $20.60 $20.46 $20.52 $17.67 75,323
2016-03-09 $20.55 $20.58 $20.48 $20.54 $17.69 65,519
2016-03-08 $20.54 $20.56 $20.52 $20.53 $17.68 51,259
2016-03-07 $20.41 $20.48 $20.37 $20.48 $17.63 40,495
2016-03-04 $20.48 $20.48 $20.40 $20.48 $17.63 47,234
2016-03-03 $20.41 $20.48 $20.34 $20.48 $17.63 75,987
2016-03-02 $20.38 $20.41 $20.29 $20.40 $17.57 121,356
2016-03-01 $20.46 $20.46 $20.37 $20.41 $17.57 192,740
2016-02-29 $20.42 $20.49 $20.42 $20.49 $17.60 111,668
2016-02-26 $20.41 $20.44 $20.40 $20.44 $17.55 80,048
2016-02-25 $20.44 $20.49 $20.41 $20.47 $17.58 38,039
2016-02-24 $20.40 $20.44 $20.36 $20.40 $17.52 25,204
2016-02-23 $20.34 $20.40 $20.31 $20.39 $17.51 65,209
2016-02-22 $20.38 $20.38 $20.31 $20.36 $17.49 40,073
2016-02-19 $20.32 $20.34 $20.27 $20.32 $17.45 43,389
2016-02-18 $20.15 $20.34 $20.15 $20.25 $17.39 125,713
2016-02-17 $20.28 $20.28 $20.11 $20.17 $17.32 1,231,849
2016-02-16 $20.28 $20.28 $20.20 $20.27 $17.41 74,823
2016-02-12 $20.40 $20.40 $20.23 $20.28 $17.42 176,296
2016-02-11 $20.36 $20.47 $20.36 $20.41 $17.53 67,146
2016-02-10 $20.42 $20.43 $20.32 $20.43 $17.55 50,455
2016-02-09 $20.50 $20.52 $20.25 $20.49 $17.60 182,081
2016-02-08 $20.41 $20.47 $20.37 $20.41 $17.53 30,667
2016-02-05 $20.38 $20.40 $20.26 $20.33 $17.46 64,117
2016-02-04 $20.33 $20.41 $20.31 $20.40 $17.52 757,266
2016-02-03 $20.39 $20.41 $20.30 $20.39 $17.51 66,013
2016-02-02 $20.37 $20.38 $20.27 $20.37 $17.49 282,829
2016-02-01 $20.25 $20.31 $20.22 $20.27 $17.41 58,811
2016-01-29 $20.44 $20.45 $20.35 $20.44 $17.52 50,853
2016-01-28 $20.25 $20.39 $20.25 $20.38 $17.46 136,682
2016-01-27 $20.33 $20.33 $20.24 $20.33 $17.42 54,356
2016-01-26 $20.36 $20.38 $20.33 $20.36 $17.45 46,105
2016-01-25 $20.36 $20.36 $20.26 $20.33 $17.42 47,402
2016-01-22 $20.34 $20.37 $20.25 $20.37 $17.46 90,884
2016-01-21 $20.44 $20.45 $20.35 $20.41 $17.49 42,351
2016-01-20 $20.42 $20.42 $20.28 $20.40 $17.48 393,095
2016-01-19 $20.43 $20.45 $20.37 $20.40 $17.48 185,313
2016-01-15 $20.41 $20.42 $20.33 $20.34 $17.43 107,616
2016-01-14 $20.50 $20.50 $20.42 $20.47 $17.54 64,620
2016-01-13 $20.44 $20.52 $20.43 $20.49 $17.56 89,204
2016-01-12 $20.42 $20.54 $20.41 $20.49 $17.56 59,522
2016-01-11 $20.43 $20.46 $20.40 $20.45 $17.53 24,282
2016-01-08 $20.45 $20.47 $20.41 $20.47 $17.54 263,102
2016-01-07 $20.37 $20.47 $20.37 $20.43 $17.51 180,586
2016-01-06 $20.41 $20.45 $20.37 $20.43 $17.51 47,257
2016-01-05 $20.35 $20.38 $20.28 $20.38 $17.47 47,231
2016-01-04 $20.11 $20.34 $20.10 $20.33 $17.42 136,653
2015-12-31 $20.31 $20.34 $20.25 $20.29 $17.38 80,692
2015-12-30 $20.20 $20.29 $20.20 $20.24 $17.35 58,643
2015-12-29 $20.32 $20.32 $20.19 $20.24 $17.35 86,711
2015-12-28 $20.34 $20.39 $20.29 $20.39 $17.43 60,597
2015-12-24 $20.36 $20.37 $20.34 $20.34 $17.39 32,462
2015-12-23 $20.33 $20.39 $20.21 $20.39 $17.43 88,684
2015-12-22 $20.31 $20.38 $20.30 $20.33 $17.38 35,675
2015-12-21 $20.38 $20.40 $20.29 $20.37 $17.41 48,857
2015-12-18 $20.35 $20.36 $20.28 $20.34 $17.39 155,607
2015-12-17 $20.29 $20.35 $20.24 $20.31 $17.36 134,275
2015-12-16 $20.34 $20.35 $20.26 $20.29 $17.34 53,054
2015-12-15 $20.39 $20.40 $20.29 $20.40 $17.44 116,797
2015-12-14 $20.44 $20.47 $20.36 $20.42 $17.45 464,915
2015-12-11 $20.50 $20.51 $20.42 $20.51 $17.53 46,331
2015-12-10 $20.55 $20.55 $20.46 $20.46 $17.49 22,734
2015-12-09 $20.48 $20.53 $20.46 $20.52 $17.54 22,629
2015-12-08 $20.50 $20.55 $20.49 $20.50 $17.52 82,128
2015-12-07 $20.51 $20.58 $20.46 $20.53 $17.55 60,479
2015-12-04 $20.48 $20.53 $20.47 $20.51 $17.53 49,963
2015-12-03 $20.51 $20.53 $20.42 $20.47 $17.50 44,764
2015-12-02 $20.62 $20.62 $20.55 $20.60 $17.61 45,682
2015-12-01 $20.57 $20.67 $20.55 $20.65 $17.65 69,238
2015-11-30 $20.58 $20.64 $20.58 $20.61 $17.57 46,125
2015-11-27 $20.62 $20.62 $20.57 $20.61 $17.58 8,729
2015-11-25 $20.60 $20.62 $20.56 $20.58 $17.55 99,844
2015-11-24 $20.59 $20.61 $20.56 $20.58 $17.55 58,383
2015-11-23 $20.58 $20.61 $20.56 $20.58 $17.55 14,963
2015-11-20 $20.58 $20.61 $20.55 $20.57 $17.54 23,601
2015-11-19 $20.57 $20.61 $20.56 $20.58 $17.55 31,291
2015-11-18 $20.58 $20.61 $20.54 $20.57 $17.54 53,517
2015-11-17 $20.51 $20.60 $20.51 $20.57 $17.54 19,744
2015-11-16 $20.56 $20.59 $20.50 $20.54 $17.51 44,021
2015-11-13 $20.51 $20.55 $20.46 $20.54 $17.51 26,039
2015-11-12 $20.50 $20.53 $20.44 $20.46 $17.45 23,037
2015-11-11 $20.51 $20.53 $20.47 $20.53 $17.51 30,321
2015-11-10 $20.54 $20.55 $20.48 $20.55 $17.52 32,820
2015-11-09 $20.40 $20.53 $20.40 $20.46 $17.45 44,004
2015-11-06 $20.53 $20.53 $20.44 $20.45 $17.44 47,922
2015-11-05 $20.58 $20.61 $20.56 $20.61 $17.57 86,499
2015-11-04 $20.64 $20.66 $20.57 $20.57 $17.54 68,303
2015-11-03 $20.63 $20.64 $20.56 $20.64 $17.60 231,608
2015-11-02 $20.63 $20.67 $20.59 $20.65 $17.61 212,855
2015-10-30 $20.68 $20.69 $20.63 $20.69 $17.60 47,801
2015-10-29 $20.71 $20.71 $20.66 $20.69 $17.60 19,518
2015-10-28 $20.80 $20.84 $20.71 $20.75 $17.65 90,844
2015-10-27 $20.81 $20.83 $20.78 $20.80 $17.70 32,866
2015-10-26 $20.83 $20.83 $20.71 $20.78 $17.68 66,267
2015-10-23 $20.76 $20.80 $20.76 $20.76 $17.66 46,803
2015-10-22 $20.83 $20.85 $20.76 $20.81 $17.71 48,258
2015-10-21 $20.77 $20.81 $20.74 $20.79 $17.69 115,355
2015-10-20 $20.72 $20.74 $20.70 $20.73 $17.64 37,266
2015-10-19 $20.76 $20.76 $20.68 $20.71 $17.62 25,783
2015-10-16 $20.76 $20.76 $20.70 $20.75 $17.65 14,183
2015-10-15 $20.76 $20.77 $20.70 $20.76 $17.66 68,938
2015-10-14 $20.74 $20.77 $20.69 $20.77 $17.67 106,505
2015-10-13 $20.67 $20.69 $20.61 $20.69 $17.60 70,813
2015-10-12 $20.67 $20.72 $20.62 $20.69 $17.60 46,984
2015-10-09 $20.61 $20.65 $20.57 $20.61 $17.54 143,116
2015-10-08 $20.65 $20.65 $20.54 $20.65 $17.57 38,813
2015-10-07 $20.62 $20.65 $20.56 $20.65 $17.57 21,365
2015-10-06 $20.71 $20.71 $20.53 $20.60 $17.53 40,896
2015-10-05 $20.68 $20.68 $20.58 $20.63 $17.55 38,745
2015-10-02 $20.59 $20.67 $20.52 $20.65 $17.57 26,280
2015-10-01 $20.59 $20.60 $20.51 $20.51 $17.45 169,886
2015-09-30 $20.56 $20.61 $20.56 $20.61 $17.49 58,069
2015-09-29 $20.63 $20.66 $20.58 $20.66 $17.54 32,059
2015-09-28 $20.58 $20.63 $20.54 $20.56 $17.45 116,629
2015-09-25 $20.61 $20.61 $20.54 $20.60 $17.49 31,421
2015-09-24 $20.68 $20.68 $20.59 $20.64 $17.52 29,705
2015-09-23 $20.66 $20.66 $20.59 $20.65 $17.53 43,098
2015-09-22 $20.61 $20.66 $20.59 $20.65 $17.53 57,426
2015-09-21 $20.61 $20.62 $20.55 $20.56 $17.45 43,773
2015-09-18 $20.59 $20.61 $20.53 $20.60 $17.49 34,821
2015-09-17 $20.46 $20.61 $20.41 $20.61 $17.49 33,718
2015-09-16 $20.42 $20.49 $20.41 $20.46 $17.37 31,194
2015-09-15 $20.53 $20.54 $20.42 $20.47 $17.38 37,234
2015-09-14 $20.58 $20.58 $20.50 $20.55 $17.44 33,225
2015-09-11 $20.48 $20.56 $20.48 $20.55 $17.44 28,949
2015-09-10 $20.47 $20.54 $20.47 $20.50 $17.40 22,709
2015-09-09 $20.43 $20.54 $20.42 $20.48 $17.38 24,221
2015-09-08 $20.56 $20.56 $20.48 $20.52 $17.42 27,200
2015-09-04 $20.52 $20.55 $20.46 $20.50 $17.40 19,017
2015-09-03 $20.49 $20.52 $20.42 $20.50 $17.40 39,611
2015-09-02 $20.44 $20.48 $20.38 $20.48 $17.38 71,045
2015-09-01 $20.44 $20.46 $20.38 $20.45 $17.36 26,928
2015-08-31 $20.54 $20.55 $20.44 $20.45 $17.32 14,839
2015-08-28 $20.49 $20.57 $20.45 $20.46 $17.33 34,320
2015-08-27 $20.42 $20.57 $20.40 $20.46 $17.33 85,761
2015-08-26 $20.43 $20.53 $20.43 $20.47 $17.33 26,666
2015-08-25 $20.44 $20.57 $20.39 $20.45 $17.32 43,552
2015-08-24 $20.55 $20.65 $20.45 $20.45 $17.32 133,593
2015-08-21 $20.60 $20.64 $20.55 $20.58 $17.43 23,856

Invesco BulletShares 2022 Corporate Bond ETF (BSCM) News Headlines

Recent Invesco BulletShares 2022 Corporate Bond ETF (BSCM) News
Similar Companies to Invesco BulletShares 2022 Corporate Bond ETF (BSCM) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.