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.
Invest in Invesco BulletShares 2022 Corporate Bond ETF (BSCM)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |