Invesco BulletShares 2025 Corporate Bond ETF (BSCP) Exchange: NASDAQ

Data as of Aug. 21, 2025

$20.67 ($0.01) 0.05%

Invesco BulletShares 2025 Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2025 Corporate Bond ETF.
Daily Information Data
Date Aug. 21, 2025
Open $20.67
Previous Close $20.67
High $20.68
Low $20.66
Adjusted Open $20.67
Previous Adjusted Close $20.67
Adjusted High $20.68
Adjusted Low $20.66

About Invesco BulletShares 2025 Corporate Bond ETF (BSCP)

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 2025 (collectively, “2025 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).2025 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 234 constituents.The Fund will terminate on or about December 15, 2025. 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., 2025), no new constituents are added and the Underlying Index rebalances only through June. In the last six months of operation, when the 2025 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, 2025 without requiring additional approval by the Board of Trustees (the “Board”) of Invesco Exchange-Traded Self-Indexed Fund Trust (the “Trust”) or Fund shareholders, although the Board may change the termination date. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular glidepath that illustrates how its investment strategy becomes increasingly conservative over time.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco BulletShares 2025 Corporate Bond ETF (BSCP)

Date Open High Low Close Adj.Close Volume
2025-08-21 $20.67 $20.68 $20.66 $20.67 $20.67 645,587
2025-08-20 $20.67 $20.67 $20.66 $20.66 $20.66 592,740
2025-08-19 $20.67 $20.68 $20.66 $20.67 $20.67 563,378
2025-08-18 $20.66 $20.67 $20.66 $20.66 $20.66 638,909
2025-08-15 $20.73 $20.74 $20.73 $20.73 $20.66 330,918
2025-08-14 $20.72 $20.73 $20.72 $20.73 $20.65 612,547
2025-08-13 $20.72 $20.73 $20.72 $20.73 $20.65 483,119
2025-08-12 $20.72 $20.73 $20.72 $20.73 $20.65 518,462
2025-08-11 $20.72 $20.72 $20.71 $20.72 $20.64 493,291
2025-08-08 $20.71 $20.72 $20.71 $20.72 $20.65 681,051
2025-08-07 $20.70 $20.71 $20.70 $20.71 $20.71 1,204,799
2025-08-06 $20.70 $20.71 $20.70 $20.71 $20.71 460,516
2025-08-05 $20.70 $20.71 $20.70 $20.70 $20.70 1,741,153
2025-08-04 $20.69 $20.70 $20.69 $20.69 $20.69 579,561
2025-08-01 $20.69 $20.70 $20.69 $20.69 $20.69 490,452
2025-07-31 $20.68 $20.69 $20.68 $20.69 $20.69 787,648
2025-07-30 $20.68 $20.69 $20.68 $20.69 $20.69 1,112,318
2025-07-29 $20.68 $20.69 $20.68 $20.69 $20.69 533,992
2025-07-28 $20.68 $20.69 $20.67 $20.67 $20.67 908,670
2025-07-25 $20.67 $20.68 $20.67 $20.68 $20.68 1,094,900
2025-07-24 $20.67 $20.67 $20.66 $20.67 $20.67 1,470,508
2025-07-23 $20.68 $20.68 $20.66 $20.67 $20.67 773,084
2025-07-22 $20.66 $20.68 $20.66 $20.67 $20.67 724,829
2025-07-21 $20.66 $20.67 $20.66 $20.67 $20.67 378,529
2025-07-18 $20.73 $20.76 $20.73 $20.74 $20.67 1,416,751
2025-07-17 $20.74 $20.74 $20.73 $20.74 $20.66 547,374
2025-07-16 $20.73 $20.73 $20.72 $20.73 $20.73 573,316
2025-07-15 $20.71 $20.73 $20.71 $20.72 $20.72 1,070,061
2025-07-14 $20.71 $20.72 $20.71 $20.71 $20.71 725,007
2025-07-11 $20.71 $20.72 $20.71 $20.71 $20.71 385,336
2025-07-10 $20.71 $20.72 $20.71 $20.71 $20.71 458,516
2025-07-09 $20.71 $20.72 $20.70 $20.70 $20.70 423,507
2025-07-08 $20.71 $20.72 $20.70 $20.70 $20.70 897,050
2025-07-07 $20.71 $20.71 $20.70 $20.71 $20.71 431,368
2025-07-03 $20.70 $20.71 $20.70 $20.70 $20.70 298,330
2025-07-02 $20.69 $20.70 $20.69 $20.69 $20.69 627,779
2025-07-01 $20.69 $20.70 $20.69 $20.69 $20.69 984,894
2025-06-30 $20.69 $20.70 $20.68 $20.68 $20.68 1,268,484
2025-06-27 $20.69 $20.69 $20.68 $20.69 $20.69 438,446
2025-06-26 $20.67 $20.68 $20.67 $20.67 $20.67 758,961
2025-06-25 $20.67 $20.68 $20.67 $20.67 $20.67 659,838
2025-06-24 $20.67 $20.68 $20.67 $20.67 $20.67 697,123
2025-06-23 $20.67 $20.67 $20.66 $20.66 $20.66 1,057,230
2025-06-20 $20.73 $20.74 $20.73 $20.73 $20.73 1,339,817
2025-06-18 $20.73 $20.74 $20.72 $20.72 $20.72 2,369,500
2025-06-17 $20.72 $20.73 $20.72 $20.73 $20.73 446,255
2025-06-16 $20.73 $20.73 $20.72 $20.72 $20.72 431,522
2025-06-13 $20.72 $20.73 $20.72 $20.73 $20.73 544,613
2025-06-12 $20.71 $20.72 $20.71 $20.72 $20.72 384,013
2025-06-11 $20.70 $20.71 $20.70 $20.70 $20.70 1,169,697
2025-06-10 $20.70 $20.71 $20.70 $20.70 $20.70 572,936
2025-06-09 $20.70 $20.71 $20.70 $20.70 $20.70 471,606
2025-06-06 $20.70 $20.71 $20.70 $20.71 $20.71 436,200
2025-06-05 $20.69 $20.70 $20.69 $20.70 $20.70 493,601
2025-06-04 $20.69 $20.70 $20.69 $20.69 $20.69 659,159
2025-06-03 $20.69 $20.70 $20.69 $20.70 $20.70 450,946
2025-06-02 $20.68 $20.69 $20.68 $20.69 $20.69 525,206
2025-05-30 $20.68 $20.69 $20.68 $20.68 $20.68 500,248
2025-05-29 $20.67 $20.68 $20.67 $20.67 $20.67 569,132
2025-05-28 $20.67 $20.68 $20.64 $20.67 $20.67 781,906
2025-05-27 $20.68 $20.68 $20.67 $20.67 $20.67 442,455
2025-05-23 $20.67 $20.68 $20.66 $20.67 $20.67 1,073,999
2025-05-22 $20.66 $20.67 $20.66 $20.67 $20.67 656,182
2025-05-21 $20.65 $20.66 $20.65 $20.66 $20.66 500,981
2025-05-20 $20.65 $20.66 $20.65 $20.66 $20.66 2,370,640
2025-05-19 $20.65 $20.67 $20.63 $20.66 $20.66 688,807
2025-05-16 $20.72 $20.73 $20.72 $20.72 $20.65 479,301
2025-05-15 $20.71 $20.72 $20.71 $20.71 $20.64 665,497
2025-05-14 $20.71 $20.72 $20.71 $20.72 $20.65 751,697
2025-05-13 $20.71 $20.72 $20.71 $20.71 $20.64 915,693
2025-05-12 $20.70 $20.72 $20.70 $20.70 $20.63 1,012,651
2025-05-09 $20.70 $20.71 $20.70 $20.70 $20.70 382,463
2025-05-08 $20.71 $20.71 $20.69 $20.69 $20.69 907,948
2025-05-07 $20.70 $20.70 $20.69 $20.70 $20.70 316,763
2025-05-06 $20.69 $20.70 $20.69 $20.69 $20.69 655,153
2025-05-05 $20.69 $20.70 $20.69 $20.69 $20.69 978,182
2025-05-02 $20.69 $20.70 $20.69 $20.70 $20.70 603,167
2025-05-01 $20.69 $20.70 $20.68 $20.69 $20.69 1,907,337
2025-04-30 $20.69 $20.69 $20.68 $20.69 $20.69 335,933
2025-04-29 $20.69 $20.69 $20.67 $20.68 $20.68 1,188,066
2025-04-28 $20.67 $20.68 $20.67 $20.68 $20.68 878,440
2025-04-25 $20.68 $20.68 $20.67 $20.67 $20.67 657,415
2025-04-24 $20.66 $20.67 $20.66 $20.67 $20.67 370,414
2025-04-23 $20.68 $20.68 $20.66 $20.66 $20.66 750,137
2025-04-22 $20.66 $20.67 $20.66 $20.67 $20.67 853,843
2025-04-21 $20.66 $20.67 $20.65 $20.66 $20.66 886,477
2025-04-17 $20.73 $20.74 $20.72 $20.74 $20.67 730,533
2025-04-16 $20.70 $20.72 $20.70 $20.71 $20.64 724,994
2025-04-15 $20.70 $20.72 $20.70 $20.71 $20.64 1,108,990
2025-04-14 $20.69 $20.71 $20.69 $20.69 $20.62 1,086,653
2025-04-11 $20.68 $20.71 $20.68 $20.69 $20.62 1,231,545
2025-04-10 $20.67 $20.69 $20.67 $20.68 $20.61 677,782
2025-04-09 $20.68 $20.70 $20.67 $20.68 $20.61 978,289
2025-04-08 $20.68 $20.70 $20.68 $20.68 $20.61 4,096,121
2025-04-07 $20.68 $20.69 $20.66 $20.68 $20.61 2,963,424
2025-04-04 $20.71 $20.71 $20.68 $20.68 $20.61 1,054,715
2025-04-03 $20.69 $20.70 $20.68 $20.69 $20.62 785,569
2025-04-02 $20.69 $20.70 $20.68 $20.68 $20.61 1,035,843
2025-04-01 $20.68 $20.69 $20.68 $20.69 $20.62 552,025
2025-03-31 $20.67 $20.68 $20.67 $20.68 $20.61 2,903,489
2025-03-28 $20.68 $20.68 $20.67 $20.67 $20.60 570,029
2025-03-27 $20.66 $20.67 $20.66 $20.67 $20.60 567,579
2025-03-26 $20.67 $20.67 $20.66 $20.67 $20.60 483,734
2025-03-25 $20.66 $20.67 $20.66 $20.66 $20.59 1,201,135
2025-03-24 $20.66 $20.67 $20.66 $20.67 $20.59 749,122
2025-03-21 $20.72 $20.73 $20.72 $20.73 $20.59 422,875
2025-03-20 $20.71 $20.73 $20.71 $20.72 $20.58 948,248
2025-03-19 $20.71 $20.72 $20.71 $20.71 $20.57 538,417
2025-03-18 $20.71 $20.72 $20.71 $20.71 $20.57 575,923
2025-03-17 $20.72 $20.72 $20.70 $20.72 $20.58 727,453
2025-03-14 $20.72 $20.72 $20.70 $20.71 $20.71 677,731
2025-03-13 $20.69 $20.70 $20.69 $20.69 $20.69 1,652,581
2025-03-12 $20.69 $20.71 $20.69 $20.69 $20.69 1,121,813
2025-03-11 $20.72 $20.72 $20.69 $20.69 $20.69 943,538
2025-03-10 $20.69 $20.70 $20.69 $20.70 $20.70 1,587,521
2025-03-07 $20.69 $20.70 $20.68 $20.69 $20.69 1,143,898
2025-03-06 $20.68 $20.69 $20.68 $20.68 $20.68 718,449
2025-03-05 $20.68 $20.69 $20.68 $20.68 $20.68 747,124
2025-03-04 $20.68 $20.69 $20.68 $20.68 $20.68 1,311,793
2025-03-03 $20.67 $20.68 $20.67 $20.68 $20.68 1,287,900
2025-02-28 $20.68 $20.68 $20.67 $20.68 $20.68 913,578
2025-02-27 $20.68 $20.68 $20.67 $20.68 $20.68 968,396
2025-02-26 $20.66 $20.67 $20.66 $20.67 $20.67 939,505
2025-02-25 $20.67 $20.67 $20.66 $20.67 $20.67 814,653
2025-02-24 $20.66 $20.67 $20.66 $20.67 $20.67 549,966
2025-02-21 $20.73 $20.73 $20.72 $20.73 $20.66 553,807
2025-02-20 $20.73 $20.73 $20.71 $20.72 $20.65 1,067,008
2025-02-19 $20.71 $20.72 $20.71 $20.72 $20.65 999,001
2025-02-18 $20.72 $20.72 $20.71 $20.71 $20.64 1,020,395
2025-02-14 $20.71 $20.72 $20.70 $20.71 $20.64 565,159
2025-02-13 $20.69 $20.70 $20.69 $20.69 $20.62 1,345,840
2025-02-12 $20.71 $20.71 $20.69 $20.69 $20.62 467,714
2025-02-11 $20.69 $20.70 $20.69 $20.69 $20.62 736,921
2025-02-10 $20.69 $20.70 $20.69 $20.70 $20.63 820,594
2025-02-07 $20.70 $20.70 $20.69 $20.70 $20.63 678,847
2025-02-06 $20.68 $20.69 $20.68 $20.68 $20.61 850,069
2025-02-05 $20.69 $20.69 $20.68 $20.69 $20.62 927,141
2025-02-04 $20.69 $20.69 $20.67 $20.69 $20.62 1,137,720
2025-02-03 $20.68 $20.69 $20.68 $20.69 $20.62 1,008,023
2025-01-31 $20.67 $20.69 $20.67 $20.68 $20.61 736,778
2025-01-30 $20.68 $20.68 $20.66 $20.67 $20.60 646,198
2025-01-29 $20.67 $20.67 $20.66 $20.66 $20.59 836,783
2025-01-28 $20.67 $20.67 $20.66 $20.67 $20.60 722,308
2025-01-27 $20.65 $20.68 $20.65 $20.67 $20.60 1,043,283
2025-01-24 $20.66 $20.66 $20.65 $20.66 $20.66 820,349
2025-01-23 $20.64 $20.65 $20.64 $20.64 $20.64 839,125
2025-01-22 $20.65 $20.66 $20.64 $20.65 $20.65 694,782
2025-01-21 $20.64 $20.65 $20.64 $20.65 $20.65 1,341,156
2025-01-17 $20.71 $20.72 $20.70 $20.70 $20.63 934,887
2025-01-16 $20.70 $20.71 $20.69 $20.70 $20.63 1,337,749
2025-01-15 $20.69 $20.70 $20.69 $20.69 $20.62 1,204,276
2025-01-14 $20.68 $20.69 $20.68 $20.68 $20.61 1,535,998
2025-01-13 $20.69 $20.70 $20.68 $20.68 $20.61 934,797
2025-01-10 $20.67 $20.69 $20.67 $20.69 $20.62 1,150,316
2025-01-08 $20.68 $20.68 $20.67 $20.68 $20.61 1,355,964
2025-01-07 $20.68 $20.68 $20.67 $20.67 $20.60 1,506,183
2025-01-06 $20.66 $20.67 $20.66 $20.66 $20.59 1,540,315
2025-01-03 $20.68 $20.68 $20.66 $20.66 $20.59 687,758
2025-01-02 $20.67 $20.67 $20.65 $20.66 $20.59 857,925
2024-12-31 $20.66 $20.67 $20.65 $20.65 $20.58 626,124
2024-12-30 $20.65 $20.66 $20.65 $20.66 $20.59 977,094
2024-12-27 $20.65 $20.66 $20.63 $20.65 $20.58 2,857,839
2024-12-26 $20.65 $20.65 $20.64 $20.64 $20.57 971,303
2024-12-24 $20.64 $20.65 $20.64 $20.64 $20.57 297,657
2024-12-23 $20.64 $20.65 $20.63 $20.64 $20.57 1,459,578
2024-12-20 $20.71 $20.71 $20.70 $20.71 $20.57 1,723,525
2024-12-19 $20.70 $20.70 $20.69 $20.70 $20.56 1,076,738
2024-12-18 $20.69 $20.70 $20.68 $20.68 $20.54 1,815,508
2024-12-17 $20.70 $20.70 $20.69 $20.69 $20.55 841,321
2024-12-16 $20.69 $20.69 $20.68 $20.68 $20.54 577,898
2024-12-13 $20.68 $20.69 $20.68 $20.68 $20.54 1,822,966
2024-12-12 $20.68 $20.69 $20.67 $20.68 $20.54 603,103
2024-12-11 $20.68 $20.69 $20.67 $20.68 $20.54 1,522,817
2024-12-10 $20.68 $20.68 $20.67 $20.67 $20.53 524,396
2024-12-09 $20.66 $20.68 $20.66 $20.67 $20.53 1,026,123
2024-12-06 $20.67 $20.67 $20.66 $20.66 $20.52 942,472
2024-12-05 $20.65 $20.66 $20.64 $20.65 $20.51 1,248,359
2024-12-04 $20.66 $20.66 $20.65 $20.66 $20.52 605,286
2024-12-03 $20.66 $20.67 $20.65 $20.65 $20.51 845,724
2024-12-02 $20.64 $20.66 $20.64 $20.66 $20.52 546,194
2024-11-29 $20.64 $20.65 $20.64 $20.64 $20.50 162,860
2024-11-27 $20.64 $20.64 $20.63 $20.63 $20.49 777,210
2024-11-26 $20.64 $20.64 $20.63 $20.63 $20.49 561,232
2024-11-25 $20.63 $20.63 $20.62 $20.63 $20.49 545,006
2024-11-22 $20.63 $20.63 $20.62 $20.62 $20.48 501,254
2024-11-21 $20.61 $20.63 $20.61 $20.61 $20.47 880,768
2024-11-20 $20.62 $20.62 $20.61 $20.62 $20.48 577,952
2024-11-19 $20.61 $20.62 $20.61 $20.61 $20.47 508,846
2024-11-18 $20.63 $20.63 $20.60 $20.61 $20.47 1,119,368
2024-11-15 $20.68 $20.69 $20.67 $20.69 $20.48 664,824
2024-11-14 $20.68 $20.68 $20.67 $20.67 $20.46 825,838
2024-11-13 $20.68 $20.68 $20.66 $20.68 $20.47 413,544
2024-11-12 $20.67 $20.67 $20.66 $20.67 $20.46 696,007
2024-11-11 $20.67 $20.67 $20.66 $20.67 $20.46 495,133
2024-11-08 $20.66 $20.67 $20.66 $20.66 $20.45 320,544
2024-11-07 $20.66 $20.66 $20.65 $20.66 $20.45 431,178
2024-11-06 $20.64 $20.65 $20.64 $20.65 $20.44 538,980
2024-11-05 $20.66 $20.66 $20.65 $20.65 $20.44 637,866
2024-11-04 $20.66 $20.66 $20.64 $20.65 $20.44 788,258
2024-11-01 $20.64 $20.65 $20.63 $20.64 $20.43 597,367
2024-10-31 $20.64 $20.64 $20.63 $20.63 $20.42 600,326
2024-10-30 $20.63 $20.64 $20.63 $20.64 $20.43 292,549
2024-10-29 $20.62 $20.63 $20.62 $20.63 $20.42 358,659
2024-10-28 $20.62 $20.63 $20.62 $20.63 $20.42 780,163
2024-10-25 $20.63 $20.63 $20.62 $20.62 $20.41 362,306
2024-10-24 $20.62 $20.62 $20.60 $20.61 $20.40 565,218
2024-10-23 $20.62 $20.62 $20.60 $20.60 $20.39 561,358
2024-10-22 $20.61 $20.61 $20.60 $20.60 $20.39 532,433
2024-10-21 $20.62 $20.62 $20.60 $20.61 $20.40 410,937
2024-10-18 $20.68 $20.68 $20.67 $20.67 $20.39 723,676
2024-10-17 $20.68 $20.68 $20.66 $20.67 $20.39 372,845
2024-10-16 $20.66 $20.67 $20.66 $20.66 $20.38 490,663
2024-10-15 $20.66 $20.67 $20.66 $20.66 $20.38 1,266,690
2024-10-14 $20.67 $20.67 $20.66 $20.67 $20.39 360,051
2024-10-11 $20.65 $20.67 $20.65 $20.66 $20.38 348,981
2024-10-10 $20.64 $20.65 $20.64 $20.64 $20.36 502,032
2024-10-09 $20.65 $20.65 $20.63 $20.65 $20.37 6,487,356
2024-10-08 $20.65 $20.65 $20.64 $20.64 $20.36 732,411
2024-10-07 $20.63 $20.65 $20.63 $20.64 $20.36 1,048,456
2024-10-04 $20.64 $20.65 $20.64 $20.64 $20.36 387,367
2024-10-03 $20.65 $20.66 $20.65 $20.65 $20.37 598,725
2024-10-02 $20.65 $20.66 $20.65 $20.66 $20.38 1,004,247
2024-10-01 $20.64 $20.66 $20.64 $20.66 $20.38 1,121,873
2024-09-30 $20.64 $20.65 $20.64 $20.65 $20.37 663,714
2024-09-27 $20.65 $20.65 $20.64 $20.64 $20.64 1,802,146
2024-09-26 $20.64 $20.65 $20.64 $20.65 $20.65 673,448
2024-09-25 $20.65 $20.65 $20.64 $20.65 $20.65 381,793
2024-09-24 $20.64 $20.65 $20.63 $20.65 $20.65 838,409
2024-09-23 $20.64 $20.64 $20.63 $20.64 $20.64 788,883
2024-09-20 $20.69 $20.71 $20.69 $20.71 $20.64 778,802
2024-09-19 $20.68 $20.70 $20.68 $20.70 $20.63 795,658
2024-09-18 $20.67 $20.69 $20.67 $20.69 $20.69 813,337
2024-09-17 $20.67 $20.68 $20.67 $20.67 $20.67 765,085
2024-09-16 $20.67 $20.68 $20.67 $20.67 $20.67 507,947
2024-09-13 $20.65 $20.68 $20.65 $20.68 $20.68 875,192
2024-09-12 $20.66 $20.66 $20.64 $20.65 $20.65 1,316,851
2024-09-11 $20.65 $20.65 $20.64 $20.65 $20.65 743,617
2024-09-10 $20.64 $20.66 $20.63 $20.66 $20.66 821,998
2024-09-09 $20.64 $20.64 $20.63 $20.64 $20.64 1,030,151
2024-09-06 $20.63 $20.65 $20.63 $20.64 $20.64 1,173,461
2024-09-05 $20.63 $20.63 $20.62 $20.63 $20.63 1,610,438
2024-09-04 $20.62 $20.63 $20.61 $20.62 $20.62 1,148,631
2024-09-03 $20.60 $20.61 $20.59 $20.61 $20.61 1,006,477
2024-08-30 $20.59 $20.60 $20.58 $20.60 $20.60 658,861
2024-08-29 $20.58 $20.59 $20.58 $20.59 $20.59 793,500
2024-08-28 $20.60 $20.60 $20.58 $20.59 $20.59 612,789
2024-08-27 $20.59 $20.59 $20.58 $20.59 $20.59 589,182
2024-08-26 $20.58 $20.58 $20.57 $20.58 $20.58 443,840
2024-08-23 $20.57 $20.58 $20.56 $20.58 $20.58 771,100
2024-08-22 $20.57 $20.57 $20.56 $20.57 $20.57 586,596
2024-08-21 $20.55 $20.57 $20.55 $20.57 $20.57 688,072
2024-08-20 $20.56 $20.56 $20.54 $20.55 $20.55 663,273
2024-08-19 $20.55 $20.55 $20.54 $20.54 $20.54 706,256
2024-08-16 $20.61 $20.62 $20.60 $20.62 $20.55 670,479
2024-08-15 $20.61 $20.61 $20.60 $20.61 $20.54 576,608
2024-08-14 $20.62 $20.62 $20.60 $20.62 $20.62 577,272
2024-08-13 $20.59 $20.61 $20.59 $20.61 $20.61 622,469
2024-08-12 $20.59 $20.60 $20.58 $20.59 $20.59 366,750
2024-08-09 $20.60 $20.60 $20.58 $20.59 $20.59 756,709
2024-08-08 $20.58 $20.59 $20.57 $20.59 $20.59 1,028,152
2024-08-07 $20.57 $20.58 $20.57 $20.58 $20.58 485,936
2024-08-06 $20.59 $20.59 $20.57 $20.58 $20.58 1,047,278
2024-08-05 $20.59 $20.59 $20.57 $20.57 $20.57 1,769,391
2024-08-02 $20.56 $20.58 $20.56 $20.57 $20.57 844,260
2024-08-01 $20.54 $20.55 $20.53 $20.54 $20.54 799,636
2024-07-31 $20.53 $20.54 $20.52 $20.53 $20.53 624,456
2024-07-30 $20.53 $20.53 $20.52 $20.52 $20.52 893,962
2024-07-29 $20.53 $20.53 $20.51 $20.52 $20.52 708,565
2024-07-26 $20.52 $20.52 $20.50 $20.51 $20.51 817,537
2024-07-25 $20.50 $20.51 $20.49 $20.50 $20.50 789,186
2024-07-24 $20.51 $20.51 $20.49 $20.49 $20.49 864,948
2024-07-23 $20.49 $20.50 $20.48 $20.49 $20.49 527,453
2024-07-22 $20.50 $20.50 $20.48 $20.48 $20.48 655,499
2024-07-19 $20.58 $20.58 $20.55 $20.56 $20.48 248,148
2024-07-18 $20.55 $20.56 $20.55 $20.55 $20.48 860,567
2024-07-17 $20.55 $20.56 $20.55 $20.55 $20.48 1,304,305
2024-07-16 $20.56 $20.57 $20.55 $20.57 $20.50 738,203
2024-07-15 $20.55 $20.56 $20.55 $20.56 $20.49 675,725
2024-07-12 $20.54 $20.55 $20.53 $20.55 $20.48 501,976
2024-07-11 $20.52 $20.54 $20.52 $20.54 $20.47 1,500,885
2024-07-10 $20.52 $20.52 $20.51 $20.52 $20.44 690,613
2024-07-09 $20.51 $20.51 $20.50 $20.51 $20.44 808,370
2024-07-08 $20.51 $20.51 $20.50 $20.51 $20.44 1,084,367
2024-07-05 $20.48 $20.51 $20.48 $20.51 $20.51 1,696,139
2024-07-03 $20.47 $20.49 $20.47 $20.49 $20.49 485,875
2024-07-02 $20.48 $20.48 $20.46 $20.47 $20.47 866,835
2024-07-01 $20.47 $20.47 $20.45 $20.47 $20.47 989,186
2024-06-28 $20.47 $20.47 $20.45 $20.45 $20.45 881,591
2024-06-27 $20.46 $20.46 $20.45 $20.46 $20.46 565,943
2024-06-26 $20.45 $20.45 $20.44 $20.45 $20.45 452,743
2024-06-25 $20.46 $20.46 $20.44 $20.45 $20.45 662,742
2024-06-24 $20.46 $20.46 $20.44 $20.44 $20.44 658,724
2024-06-21 $20.52 $20.52 $20.51 $20.52 $20.45 808,885
2024-06-20 $20.51 $20.52 $20.50 $20.52 $20.45 921,492
2024-06-18 $20.51 $20.51 $20.50 $20.51 $20.44 726,927
2024-06-17 $20.50 $20.50 $20.49 $20.50 $20.50 420,027
2024-06-14 $20.49 $20.51 $20.49 $20.50 $20.50 448,680
2024-06-13 $20.51 $20.51 $20.49 $20.50 $20.50 489,283
2024-06-12 $20.51 $20.51 $20.49 $20.50 $20.50 652,998
2024-06-11 $20.46 $20.48 $20.46 $20.48 $20.48 456,682
2024-06-10 $20.47 $20.47 $20.46 $20.47 $20.47 592,482
2024-06-07 $20.47 $20.47 $20.46 $20.47 $20.47 366,647
2024-06-06 $20.48 $20.48 $20.47 $20.47 $20.47 412,683
2024-06-05 $20.48 $20.48 $20.46 $20.48 $20.48 876,995
2024-06-04 $20.47 $20.47 $20.46 $20.47 $20.47 397,032
2024-06-03 $20.46 $20.47 $20.45 $20.46 $20.46 746,576
2024-05-31 $20.45 $20.45 $20.43 $20.45 $20.45 722,051
2024-05-30 $20.44 $20.44 $20.42 $20.43 $20.43 1,090,658
2024-05-29 $20.43 $20.43 $20.42 $20.43 $20.43 371,371
2024-05-28 $20.42 $20.43 $20.42 $20.43 $20.43 607,915
2024-05-24 $20.42 $20.42 $20.41 $20.42 $20.42 432,895
2024-05-23 $20.43 $20.43 $20.41 $20.41 $20.41 459,217
2024-05-22 $20.42 $20.42 $20.41 $20.42 $20.42 481,092
2024-05-21 $20.41 $20.43 $20.41 $20.43 $20.43 1,040,277
2024-05-20 $20.42 $20.42 $20.41 $20.42 $20.42 484,015
2024-05-17 $20.50 $20.50 $20.47 $20.48 $20.41 718,512
2024-05-16 $20.49 $20.49 $20.47 $20.48 $20.41 523,038
2024-05-15 $20.49 $20.49 $20.47 $20.49 $20.42 503,508
2024-05-14 $20.47 $20.47 $20.46 $20.46 $20.39 421,349
2024-05-13 $20.47 $20.47 $20.45 $20.46 $20.39 555,773
2024-05-10 $20.46 $20.46 $20.45 $20.46 $20.39 538,630
2024-05-09 $20.47 $20.47 $20.45 $20.46 $20.39 663,008
2024-05-08 $20.45 $20.46 $20.44 $20.46 $20.39 933,872
2024-05-07 $20.46 $20.46 $20.44 $20.46 $20.39 1,049,410
2024-05-06 $20.46 $20.46 $20.45 $20.45 $20.38 625,484
2024-05-03 $20.46 $20.46 $20.44 $20.46 $20.39 911,977
2024-05-02 $20.42 $20.43 $20.41 $20.43 $20.36 736,118
2024-05-01 $20.40 $20.42 $20.39 $20.41 $20.34 1,146,211
2024-04-30 $20.40 $20.41 $20.39 $20.40 $20.33 1,117,613
2024-04-29 $20.41 $20.41 $20.39 $20.40 $20.33 992,130
2024-04-26 $20.40 $20.40 $20.39 $20.40 $20.33 1,025,707
2024-04-25 $20.39 $20.39 $20.37 $20.39 $20.32 2,736,888
2024-04-24 $20.37 $20.39 $20.37 $20.39 $20.32 386,356
2024-04-23 $20.37 $20.40 $20.37 $20.40 $20.33 810,227
2024-04-22 $20.37 $20.38 $20.37 $20.38 $20.31 459,556
2024-04-19 $20.43 $20.45 $20.42 $20.45 $20.45 621,382
2024-04-18 $20.43 $20.44 $20.42 $20.42 $20.42 596,430
2024-04-17 $20.45 $20.45 $20.43 $20.43 $20.43 537,081
2024-04-16 $20.42 $20.43 $20.41 $20.43 $20.43 798,955
2024-04-15 $20.42 $20.44 $20.42 $20.43 $20.43 402,090
2024-04-12 $20.44 $20.44 $20.42 $20.44 $20.44 825,051
2024-04-11 $20.41 $20.43 $20.40 $20.42 $20.42 710,196
2024-04-10 $20.43 $20.43 $20.40 $20.41 $20.41 448,395
2024-04-09 $20.46 $20.46 $20.44 $20.45 $20.45 553,935
2024-04-08 $20.45 $20.45 $20.43 $20.45 $20.45 369,475
2024-04-05 $20.44 $20.45 $20.43 $20.44 $20.44 716,214
2024-04-04 $20.43 $20.45 $20.43 $20.45 $20.45 663,478
2024-04-03 $20.43 $20.44 $20.42 $20.43 $20.43 1,950,533
2024-04-02 $20.43 $20.43 $20.40 $20.42 $20.42 1,954,201
2024-04-01 $20.44 $20.44 $20.42 $20.43 $20.43 524,082
2024-03-28 $20.42 $20.44 $20.42 $20.43 $20.43 758,837
2024-03-27 $20.43 $20.44 $20.42 $20.44 $20.44 1,624,364
2024-03-26 $20.41 $20.43 $20.41 $20.41 $20.41 715,954
2024-03-25 $20.43 $20.43 $20.41 $20.42 $20.42 502,517
2024-03-22 $20.43 $20.43 $20.42 $20.43 $20.43 755,500
2024-03-21 $20.42 $20.42 $20.41 $20.41 $20.41 823,914
2024-03-20 $20.40 $20.42 $20.39 $20.42 $20.42 1,197,015
2024-03-19 $20.40 $20.41 $20.38 $20.41 $20.41 548,036
2024-03-18 $20.39 $20.39 $20.37 $20.38 $20.38 478,092
2024-03-15 $20.44 $20.45 $20.43 $20.44 $20.44 563,446
2024-03-14 $20.45 $20.45 $20.43 $20.45 $20.45 580,412
2024-03-13 $20.46 $20.46 $20.44 $20.45 $20.45 630,846
2024-03-12 $20.45 $20.46 $20.42 $20.46 $20.46 676,311
2024-03-11 $20.47 $20.47 $20.44 $20.45 $20.45 950,470
2024-03-08 $20.47 $20.47 $20.46 $20.47 $20.47 520,096
2024-03-07 $20.45 $20.45 $20.43 $20.45 $20.45 706,038
2024-03-06 $20.43 $20.44 $20.43 $20.43 $20.43 720,356
2024-03-05 $20.44 $20.44 $20.43 $20.44 $20.44 4,870,806
2024-03-04 $20.43 $20.43 $20.41 $20.43 $20.43 729,693
2024-03-01 $20.42 $20.45 $20.40 $20.44 $20.44 1,090,598
2024-02-29 $20.42 $20.42 $20.41 $20.42 $20.42 682,989
2024-02-28 $20.41 $20.41 $20.39 $20.41 $20.41 1,720,877
2024-02-27 $20.41 $20.41 $20.39 $20.39 $20.39 555,687
2024-02-26 $20.41 $20.41 $20.39 $20.40 $20.40 475,642
2024-02-23 $20.41 $20.41 $20.39 $20.40 $20.40 722,815
2024-02-22 $20.42 $20.42 $20.39 $20.40 $20.40 593,986
2024-02-21 $20.42 $20.42 $20.39 $20.42 $20.42 571,773
2024-02-20 $20.42 $20.42 $20.41 $20.41 $20.41 563,857
2024-02-16 $20.45 $20.46 $20.44 $20.46 $20.40 619,940
2024-02-15 $20.48 $20.48 $20.46 $20.46 $20.40 510,648
2024-02-14 $20.43 $20.46 $20.43 $20.46 $20.46 1,558,378
2024-02-13 $20.45 $20.45 $20.42 $20.43 $20.43 412,277
2024-02-12 $20.47 $20.47 $20.46 $20.47 $20.47 556,463
2024-02-09 $20.46 $20.47 $20.44 $20.45 $20.45 1,214,286
2024-02-08 $20.46 $20.48 $20.46 $20.46 $20.46 445,068
2024-02-07 $20.46 $20.48 $20.46 $20.48 $20.48 596,128
2024-02-06 $20.46 $20.47 $20.45 $20.47 $20.47 963,478
2024-02-05 $20.46 $20.46 $20.43 $20.45 $20.45 836,424
2024-02-02 $20.47 $20.47 $20.44 $20.47 $20.47 976,896
2024-02-01 $20.49 $20.50 $20.47 $20.50 $20.50 1,318,633
2024-01-31 $20.48 $20.49 $20.46 $20.48 $20.48 1,180,677
2024-01-30 $20.46 $20.46 $20.45 $20.46 $20.46 1,145,128
2024-01-29 $20.45 $20.47 $20.44 $20.45 $20.45 1,052,189
2024-01-26 $20.46 $20.46 $20.44 $20.45 $20.45 923,546
2024-01-25 $20.44 $20.45 $20.44 $20.45 $20.45 829,662
2024-01-24 $20.44 $20.44 $20.42 $20.44 $20.44 684,124
2024-01-23 $20.42 $20.43 $20.41 $20.43 $20.43 942,114
2024-01-22 $20.42 $20.43 $20.41 $20.43 $20.43 785,293
2024-01-19 $20.47 $20.48 $20.46 $20.47 $20.47 1,108,881
2024-01-18 $20.49 $20.49 $20.47 $20.47 $20.47 513,736
2024-01-17 $20.48 $20.49 $20.46 $20.47 $20.47 1,134,103
2024-01-16 $20.52 $20.53 $20.49 $20.49 $20.49 836,860
2024-01-12 $20.52 $20.53 $20.51 $20.53 $20.53 1,033,903
2024-01-11 $20.46 $20.50 $20.46 $20.48 $20.48 1,432,665
2024-01-10 $20.45 $20.47 $20.44 $20.46 $20.46 1,154,812
2024-01-09 $20.45 $20.46 $20.44 $20.45 $20.45 1,411,959
2024-01-08 $20.44 $20.46 $20.43 $20.44 $20.44 846,382
2024-01-05 $20.42 $20.46 $20.42 $20.43 $20.43 1,542,381
2024-01-04 $20.43 $20.43 $20.42 $20.43 $20.43 883,060
2024-01-03 $20.44 $20.44 $20.42 $20.43 $20.43 1,250,928
2024-01-02 $20.45 $20.45 $20.44 $20.44 $20.44 1,920,504
2023-12-29 $20.44 $20.46 $20.43 $20.46 $20.46 1,168,916
2023-12-28 $20.45 $20.46 $20.43 $20.45 $20.45 1,365,012
2023-12-27 $20.42 $20.45 $20.42 $20.44 $20.44 1,895,172
2023-12-26 $20.41 $20.43 $20.40 $20.43 $20.43 2,052,364
2023-12-22 $20.41 $20.43 $20.37 $20.42 $20.42 1,773,071
2023-12-21 $20.41 $20.42 $20.39 $20.42 $20.42 2,061,786
2023-12-20 $20.37 $20.39 $20.37 $20.39 $20.39 1,186,844
2023-12-19 $20.36 $20.37 $20.35 $20.37 $20.37 1,718,660
2023-12-18 $20.37 $20.37 $20.34 $20.36 $20.36 1,580,282
2023-12-15 $20.44 $20.44 $20.41 $20.42 $20.35 715,676
2023-12-14 $20.44 $20.47 $20.43 $20.45 $20.38 938,659
2023-12-13 $20.35 $20.43 $20.34 $20.42 $20.35 837,140
2023-12-12 $20.33 $20.34 $20.32 $20.33 $20.26 1,512,264
2023-12-11 $20.32 $20.32 $20.31 $20.32 $20.25 1,119,447
2023-12-08 $20.33 $20.34 $20.32 $20.33 $20.26 1,185,212
2023-12-07 $20.36 $20.37 $20.35 $20.36 $20.29 990,759
2023-12-06 $20.33 $20.35 $20.33 $20.34 $20.27 914,035
2023-12-05 $20.34 $20.35 $20.32 $20.34 $20.27 955,409
2023-12-04 $20.33 $20.33 $20.29 $20.33 $20.26 958,123
2023-12-01 $20.31 $20.34 $20.30 $20.33 $20.33 766,970
2023-11-30 $20.31 $20.31 $20.30 $20.31 $20.31 618,199
2023-11-29 $20.30 $20.32 $20.29 $20.31 $20.31 655,588
2023-11-28 $20.24 $20.28 $20.23 $20.28 $20.28 448,074
2023-11-27 $20.23 $20.24 $20.21 $20.24 $20.24 776,526
2023-11-24 $20.22 $20.23 $20.22 $20.23 $20.23 155,220
2023-11-22 $20.22 $20.23 $20.21 $20.22 $20.22 692,456
2023-11-21 $20.21 $20.23 $20.21 $20.21 $20.21 1,066,895
2023-11-20 $20.20 $20.20 $20.19 $20.19 $20.19 686,898
2023-11-17 $20.27 $20.27 $20.25 $20.26 $20.26 904,272
2023-11-16 $20.27 $20.27 $20.25 $20.26 $20.26 821,759
2023-11-15 $20.24 $20.25 $20.23 $20.24 $20.24 859,716
2023-11-14 $20.23 $20.27 $20.23 $20.27 $20.27 1,322,169
2023-11-13 $20.17 $20.20 $20.16 $20.17 $20.17 974,417
2023-11-10 $20.19 $20.19 $20.17 $20.17 $20.17 493,597
2023-11-09 $20.19 $20.20 $20.16 $20.17 $20.17 760,958
2023-11-08 $20.19 $20.20 $20.18 $20.19 $20.19 712,749
2023-11-07 $20.18 $20.20 $20.18 $20.20 $20.20 440,845
2023-11-06 $20.21 $20.22 $20.17 $20.18 $20.18 997,791
2023-11-03 $20.20 $20.23 $20.20 $20.20 $20.20 1,847,897
2023-11-02 $20.18 $20.20 $20.17 $20.17 $20.17 2,022,453
2023-11-01 $20.12 $20.17 $20.12 $20.16 $20.16 1,125,693
2023-10-31 $20.11 $20.12 $20.10 $20.11 $20.11 637,995
2023-10-30 $20.12 $20.12 $20.11 $20.12 $20.12 618,128
2023-10-27 $20.13 $20.19 $20.12 $20.13 $20.13 412,227
2023-10-26 $20.11 $20.12 $20.11 $20.12 $20.12 608,268
2023-10-25 $20.10 $20.10 $20.09 $20.10 $20.10 660,999
2023-10-24 $20.10 $20.11 $20.10 $20.10 $20.10 1,050,374
2023-10-23 $20.09 $20.11 $20.08 $20.11 $20.11 828,584
2023-10-20 $20.14 $20.15 $20.13 $20.15 $20.09 743,256
2023-10-19 $20.11 $20.13 $20.10 $20.13 $20.07 863,262
2023-10-18 $20.11 $20.13 $20.09 $20.09 $20.03 686,370
2023-10-17 $20.12 $20.12 $20.11 $20.11 $20.05 1,375,328
2023-10-16 $20.15 $20.16 $20.13 $20.13 $20.07 461,854
2023-10-13 $20.17 $20.17 $20.14 $20.14 $20.08 663,973
2023-10-12 $20.15 $20.15 $20.14 $20.15 $20.09 450,974
2023-10-11 $20.16 $20.18 $20.15 $20.15 $20.09 698,691
2023-10-10 $20.16 $20.18 $20.15 $20.17 $20.11 799,856
2023-10-09 $20.16 $20.18 $20.14 $20.16 $20.10 606,102
2023-10-06 $20.11 $20.13 $20.10 $20.12 $20.06 811,944
2023-10-05 $20.13 $20.14 $20.11 $20.13 $20.07 1,032,900
2023-10-04 $20.10 $20.12 $20.09 $20.11 $20.05 584,422
2023-10-03 $20.10 $20.10 $20.07 $20.08 $20.02 683,104
2023-10-02 $20.10 $20.11 $20.08 $20.09 $20.03 2,116,807
2023-09-29 $20.11 $20.13 $20.10 $20.11 $20.05 671,229
2023-09-28 $20.09 $20.11 $20.08 $20.11 $20.05 1,099,573
2023-09-27 $20.10 $20.10 $20.06 $20.08 $20.02 797,995
2023-09-26 $20.10 $20.10 $20.07 $20.08 $20.02 1,442,975
2023-09-25 $20.10 $20.12 $20.10 $20.11 $20.05 556,085
2023-09-22 $20.09 $20.11 $20.09 $20.09 $20.03 446,406
2023-09-21 $20.08 $20.10 $20.07 $20.08 $20.02 449,732
2023-09-20 $20.11 $20.11 $20.07 $20.07 $20.01 679,348
2023-09-19 $20.10 $20.10 $20.08 $20.10 $20.04 480,608
2023-09-18 $20.10 $20.11 $20.09 $20.10 $20.04 587,799
2023-09-15 $20.16 $20.17 $20.14 $20.17 $20.05 1,004,097
2023-09-14 $20.18 $20.18 $20.16 $20.17 $20.05 394,968
2023-09-13 $20.15 $20.17 $20.15 $20.16 $20.04 515,699
2023-09-12 $20.14 $20.16 $20.14 $20.16 $20.04 456,176
2023-09-11 $20.16 $20.17 $20.15 $20.16 $20.04 544,915
2023-09-08 $20.16 $20.18 $20.15 $20.16 $20.04 433,897
2023-09-07 $20.14 $20.17 $20.13 $20.17 $20.05 653,694
2023-09-06 $20.14 $20.15 $20.11 $20.12 $20.00 779,902
2023-09-05 $20.17 $20.17 $20.14 $20.15 $20.03 1,317,500
2023-09-01 $20.20 $20.21 $20.16 $20.16 $20.04 644,184
2023-08-31 $20.17 $20.18 $20.16 $20.17 $20.05 670,225
2023-08-30 $20.17 $20.17 $20.15 $20.16 $20.04 1,014,544
2023-08-29 $20.10 $20.16 $20.10 $20.15 $20.03 756,378
2023-08-28 $20.11 $20.12 $20.10 $20.11 $19.99 576,206
2023-08-25 $20.11 $20.11 $20.09 $20.10 $19.98 376,302
2023-08-24 $20.10 $20.12 $20.10 $20.11 $19.99 447,031
2023-08-23 $20.09 $20.13 $20.09 $20.12 $20.00 480,066
2023-08-22 $20.09 $20.09 $20.08 $20.09 $19.97 520,895
2023-08-21 $20.09 $20.10 $20.09 $20.10 $19.98 417,806
2023-08-18 $20.15 $20.18 $20.14 $20.17 $19.99 402,753
2023-08-17 $20.15 $20.16 $20.14 $20.16 $19.98 572,225
2023-08-16 $20.16 $20.17 $20.14 $20.14 $19.96 596,161
2023-08-15 $20.15 $20.17 $20.15 $20.17 $19.99 588,747
2023-08-14 $20.17 $20.17 $20.15 $20.15 $19.97 351,762
2023-08-11 $20.18 $20.19 $20.17 $20.17 $19.99 414,877
2023-08-10 $20.21 $20.22 $20.18 $20.19 $20.01 715,911
2023-08-09 $20.23 $20.23 $20.20 $20.20 $20.02 389,970
2023-08-08 $20.23 $20.23 $20.20 $20.22 $20.04 1,078,551
2023-08-07 $20.21 $20.23 $20.20 $20.23 $20.05 1,046,081
2023-08-04 $20.18 $20.21 $20.18 $20.21 $20.03 1,014,502
2023-08-03 $20.16 $20.18 $20.15 $20.17 $19.99 1,050,190
2023-08-02 $20.17 $20.17 $20.14 $20.15 $19.97 859,311
2023-08-01 $20.18 $20.18 $20.16 $20.16 $19.98 627,124
2023-07-31 $20.17 $20.20 $20.16 $20.19 $20.01 579,750
2023-07-28 $20.15 $20.17 $20.14 $20.17 $19.99 385,868
2023-07-27 $20.15 $20.15 $20.11 $20.14 $19.96 1,146,686
2023-07-26 $20.14 $20.16 $20.12 $20.15 $19.97 519,963
2023-07-25 $20.13 $20.13 $20.11 $20.12 $19.94 753,155
2023-07-24 $20.14 $20.16 $20.13 $20.14 $19.96 290,603
2023-07-21 $20.21 $20.22 $20.19 $20.20 $19.96 1,316,383
2023-07-20 $20.20 $20.21 $20.17 $20.21 $19.97 533,094
2023-07-19 $20.23 $20.23 $20.20 $20.22 $19.98 490,806
2023-07-18 $20.21 $20.23 $20.20 $20.21 $19.97 765,689
2023-07-17 $20.20 $20.21 $20.19 $20.21 $19.97 1,273,961
2023-07-14 $20.24 $20.24 $20.18 $20.18 $19.94 864,639
2023-07-13 $20.25 $20.27 $20.24 $20.25 $20.02 409,916
2023-07-12 $20.20 $20.24 $20.20 $20.21 $19.97 2,236,062
2023-07-11 $20.15 $20.17 $20.15 $20.15 $19.91 523,387
2023-07-10 $20.13 $20.16 $20.13 $20.16 $19.92 830,879
2023-07-07 $20.12 $20.15 $20.11 $20.13 $19.89 510,061
2023-07-06 $20.10 $20.11 $20.06 $20.11 $19.87 835,253
2023-07-05 $20.15 $20.15 $20.11 $20.12 $19.88 728,614
2023-07-03 $20.13 $20.16 $20.12 $20.13 $19.89 119,348
2023-06-30 $20.12 $20.14 $20.11 $20.13 $19.89 423,824
2023-06-29 $20.11 $20.12 $20.07 $20.11 $19.87 499,893
2023-06-28 $20.13 $20.16 $20.12 $20.16 $19.92 7,529,241
2023-06-27 $20.15 $20.15 $20.11 $20.12 $19.88 566,418
2023-06-26 $20.14 $20.15 $20.14 $20.15 $19.91 452,007
2023-06-23 $20.14 $20.16 $20.12 $20.13 $19.89 477,532
2023-06-22 $20.13 $20.20 $20.11 $20.13 $19.89 509,541
2023-06-21 $20.12 $20.15 $20.11 $20.13 $19.89 589,449
2023-06-20 $20.13 $20.15 $20.12 $20.13 $19.89 593,348
2023-06-16 $20.17 $20.19 $20.16 $20.19 $19.89 616,619
2023-06-15 $20.17 $20.21 $20.17 $20.21 $19.91 672,378
2023-06-14 $20.17 $20.19 $20.13 $20.15 $19.85 956,874
2023-06-13 $20.32 $20.32 $20.14 $20.15 $19.85 1,318,653
2023-06-12 $20.17 $20.19 $20.16 $20.19 $19.89 584,262
2023-06-09 $20.18 $20.19 $20.15 $20.15 $19.85 469,682
2023-06-08 $20.19 $20.21 $20.19 $20.20 $19.90 826,520
2023-06-07 $20.18 $20.19 $20.16 $20.17 $19.87 813,827
2023-06-06 $20.20 $20.21 $20.17 $20.19 $19.89 565,714
2023-06-05 $20.19 $20.22 $20.18 $20.20 $19.90 633,806
2023-06-02 $20.24 $20.24 $20.20 $20.21 $20.21 614,256
2023-06-01 $20.23 $20.25 $20.22 $20.25 $20.25 473,168
2023-05-31 $20.21 $20.23 $20.20 $20.21 $20.21 679,780
2023-05-30 $20.16 $20.23 $20.15 $20.20 $20.20 1,383,408
2023-05-26 $20.13 $20.15 $20.12 $20.15 $20.15 470,891
2023-05-25 $20.16 $20.16 $20.13 $20.13 $20.13 584,409
2023-05-24 $20.21 $20.21 $20.16 $20.16 $20.16 941,911
2023-05-23 $20.19 $20.21 $20.18 $20.21 $20.21 519,109
2023-05-22 $20.20 $20.21 $20.19 $20.19 $20.19 443,988
2023-05-19 $20.25 $20.29 $20.24 $20.26 $20.20 469,994
2023-05-18 $20.26 $20.27 $20.23 $20.26 $20.20 708,949
2023-05-17 $20.31 $20.31 $20.28 $20.28 $20.22 470,793
2023-05-16 $20.31 $20.32 $20.29 $20.30 $20.24 436,648
2023-05-15 $20.33 $20.34 $20.32 $20.34 $20.28 972,648
2023-05-12 $20.36 $20.38 $20.32 $20.34 $20.28 452,910
2023-05-11 $20.39 $20.40 $20.36 $20.36 $20.30 974,923
2023-05-10 $20.33 $20.37 $20.33 $20.37 $20.31 1,021,846
2023-05-09 $20.30 $20.32 $20.30 $20.31 $20.25 363,905
2023-05-08 $20.30 $20.34 $20.30 $20.31 $20.25 300,410
2023-05-05 $20.37 $20.37 $20.31 $20.33 $20.27 1,177,407
2023-05-04 $20.36 $20.42 $20.35 $20.40 $20.34 1,304,891
2023-05-03 $20.34 $20.37 $20.34 $20.36 $20.30 588,357
2023-05-02 $20.29 $20.35 $20.28 $20.33 $20.27 605,738
2023-05-01 $20.30 $20.31 $20.27 $20.30 $20.24 487,411
2023-04-28 $20.31 $20.32 $20.29 $20.31 $20.31 365,484
2023-04-27 $20.30 $20.30 $20.27 $20.28 $20.28 420,050
2023-04-26 $20.35 $20.36 $20.30 $20.33 $20.33 492,967
2023-04-25 $20.33 $20.36 $20.32 $20.36 $20.36 511,564
2023-04-24 $20.29 $20.30 $20.27 $20.28 $20.28 668,161
2023-04-21 $20.35 $20.35 $20.31 $20.32 $20.26 407,698
2023-04-20 $20.31 $20.33 $20.30 $20.32 $20.26 472,418
2023-04-19 $20.30 $20.30 $20.27 $20.27 $20.21 503,079
2023-04-18 $20.31 $20.33 $20.30 $20.32 $20.26 462,762
2023-04-17 $20.32 $20.32 $20.30 $20.30 $20.24 1,007,117
2023-04-14 $20.34 $20.35 $20.32 $20.34 $20.28 490,586
2023-04-13 $20.38 $20.39 $20.36 $20.37 $20.31 664,231
2023-04-12 $20.35 $20.38 $20.32 $20.34 $20.29 1,154,396
2023-04-11 $20.35 $20.35 $20.30 $20.31 $20.25 670,017
2023-04-10 $20.32 $20.33 $20.30 $20.33 $20.27 542,639
2023-04-06 $20.39 $20.40 $20.36 $20.37 $20.31 779,802
2023-04-05 $20.40 $20.44 $20.38 $20.39 $20.33 507,845
2023-04-04 $20.33 $20.39 $20.32 $20.37 $20.37 792,020
2023-04-03 $20.27 $20.37 $20.27 $20.36 $20.36 442,666
2023-03-31 $20.24 $20.29 $20.21 $20.28 $20.28 678,897
2023-03-30 $20.21 $20.23 $20.20 $20.22 $20.22 632,915
2023-03-29 $20.18 $20.22 $20.16 $20.22 $20.22 462,371
2023-03-28 $20.21 $20.21 $20.17 $20.20 $20.20 570,936
2023-03-27 $20.26 $20.28 $20.20 $20.22 $20.22 655,159
2023-03-24 $20.38 $20.38 $20.31 $20.32 $20.32 497,304
2023-03-23 $20.25 $20.32 $20.25 $20.28 $20.28 576,172
2023-03-22 $20.17 $20.31 $20.15 $20.25 $20.25 732,634
2023-03-21 $20.15 $20.22 $20.12 $20.17 $20.17 513,289
2023-03-20 $20.18 $20.20 $20.13 $20.15 $20.15 306,729
2023-03-17 $20.15 $20.26 $20.15 $20.22 $20.17 596,660
2023-03-16 $20.22 $20.22 $20.10 $20.13 $20.08 885,718
2023-03-15 $20.23 $20.23 $20.12 $20.21 $20.16 1,295,147
2023-03-14 $20.20 $20.20 $20.07 $20.16 $20.11 1,262,210
2023-03-13 $20.23 $20.32 $20.17 $20.20 $20.15 1,695,543
2023-03-10 $20.14 $20.15 $20.09 $20.12 $20.07 1,188,612
2023-03-09 $20.02 $20.06 $20.01 $20.04 $19.99 1,291,560
2023-03-08 $20.01 $20.03 $19.97 $19.98 $19.92 782,432
2023-03-07 $20.08 $20.10 $20.00 $20.00 $19.95 676,029
2023-03-06 $20.09 $20.10 $20.06 $20.07 $20.01 777,527
2023-03-03 $20.09 $20.09 $20.06 $20.09 $20.09 1,250,059
2023-03-02 $20.03 $20.07 $20.02 $20.06 $20.06 1,149,237
2023-03-01 $20.06 $20.06 $20.03 $20.03 $20.03 1,116,516
2023-02-28 $20.07 $20.09 $20.05 $20.09 $20.09 7,756,581
2023-02-27 $20.08 $20.09 $20.07 $20.07 $20.07 408,105
2023-02-24 $20.06 $20.07 $20.04 $20.06 $20.06 247,078
2023-02-23 $20.10 $20.12 $20.09 $20.11 $20.11 878,337
2023-02-22 $20.10 $20.13 $20.09 $20.09 $20.09 959,636
2023-02-21 $20.11 $20.11 $20.06 $20.10 $20.10 875,674
2023-02-17 $20.15 $20.20 $20.15 $20.18 $20.13 340,835
2023-02-16 $20.17 $20.19 $20.15 $20.17 $20.12 469,819
2023-02-15 $20.17 $20.18 $20.16 $20.18 $20.13 666,875
2023-02-14 $20.19 $20.19 $20.14 $20.17 $20.12 673,795
2023-02-13 $20.20 $20.21 $20.19 $20.21 $20.16 661,856
2023-02-10 $20.22 $20.23 $20.20 $20.21 $20.21 692,547
2023-02-09 $20.26 $20.26 $20.21 $20.23 $20.23 621,995
2023-02-08 $20.24 $20.25 $20.23 $20.24 $20.24 799,019
2023-02-07 $20.24 $20.27 $20.22 $20.24 $20.24 1,027,426
2023-02-06 $20.25 $20.25 $20.22 $20.23 $20.23 814,762
2023-02-03 $20.33 $20.33 $20.28 $20.28 $20.28 1,401,628
2023-02-02 $20.38 $20.40 $20.38 $20.38 $20.38 1,002,913
2023-02-01 $20.32 $20.38 $20.29 $20.36 $20.36 645,601
2023-01-31 $20.30 $20.33 $20.29 $20.31 $20.31 1,569,566
2023-01-30 $20.27 $20.29 $20.25 $20.28 $20.28 753,938
2023-01-27 $20.27 $20.29 $20.26 $20.29 $20.29 689,208
2023-01-26 $20.29 $20.30 $20.27 $20.29 $20.29 1,155,277
2023-01-25 $20.28 $20.30 $20.27 $20.30 $20.30 581,257
2023-01-24 $20.27 $20.30 $20.26 $20.28 $20.28 928,234
2023-01-23 $20.28 $20.28 $20.27 $20.28 $20.28 493,686
2023-01-20 $20.31 $20.35 $20.30 $20.34 $20.29 622,346
2023-01-19 $20.34 $20.35 $20.33 $20.34 $20.29 1,063,537
2023-01-18 $20.35 $20.38 $20.33 $20.37 $20.31 892,953
2023-01-17 $20.27 $20.32 $20.27 $20.31 $20.26 709,395
2023-01-13 $20.30 $20.31 $20.27 $20.27 $20.22 1,200,480
2023-01-12 $20.31 $20.33 $20.29 $20.33 $20.28 889,040
2023-01-11 $20.26 $20.28 $20.25 $20.27 $20.22 764,194
2023-01-10 $20.24 $20.27 $20.24 $20.25 $20.20 980,173
2023-01-09 $20.24 $20.29 $20.23 $20.27 $20.22 602,358
2023-01-06 $20.15 $20.25 $20.15 $20.24 $20.19 975,265
2023-01-05 $20.12 $20.14 $20.10 $20.14 $20.09 523,974
2023-01-04 $20.19 $20.19 $20.16 $20.17 $20.12 1,518,430
2023-01-03 $20.19 $20.20 $20.11 $20.15 $20.10 763,876
2022-12-30 $20.14 $20.15 $20.13 $20.14 $20.09 750,584
2022-12-29 $20.15 $20.17 $20.15 $20.17 $20.12 640,131
2022-12-28 $20.15 $20.17 $20.14 $20.16 $20.11 756,807
2022-12-27 $20.16 $20.19 $20.15 $20.16 $20.11 1,270,186
2022-12-23 $20.19 $20.21 $20.18 $20.20 $20.15 2,068,858
2022-12-22 $20.21 $20.23 $20.19 $20.21 $20.16 961,726
2022-12-21 $20.20 $20.24 $20.20 $20.21 $20.16 1,901,101
2022-12-20 $20.17 $20.18 $20.13 $20.16 $20.11 1,074,261
2022-12-19 $20.22 $20.23 $20.17 $20.17 $20.12 922,030
2022-12-16 $20.23 $20.29 $20.22 $20.27 $20.27 413,467
2022-12-15 $20.25 $20.27 $20.23 $20.25 $20.25 643,983
2022-12-14 $20.27 $20.29 $20.21 $20.24 $20.24 571,156
2022-12-13 $20.31 $20.31 $20.23 $20.23 $20.23 507,647
2022-12-12 $20.21 $20.22 $20.17 $20.18 $20.18 727,818
2022-12-09 $20.21 $20.23 $20.19 $20.21 $20.21 491,598
2022-12-08 $20.23 $20.24 $20.21 $20.22 $20.22 579,769
2022-12-07 $20.22 $20.26 $20.20 $20.23 $20.23 620,724
2022-12-06 $20.18 $20.20 $20.16 $20.20 $20.20 531,145
2022-12-05 $20.22 $20.22 $20.16 $20.18 $20.18 366,450
2022-12-02 $20.19 $20.25 $20.17 $20.25 $20.25 644,109
2022-12-01 $20.20 $20.25 $20.19 $20.24 $20.24 949,756
2022-11-30 $20.09 $20.20 $20.06 $20.20 $20.20 746,536
2022-11-29 $20.11 $20.13 $20.08 $20.10 $20.10 802,579
2022-11-28 $20.14 $20.16 $20.12 $20.12 $20.12 467,995
2022-11-25 $20.16 $20.16 $20.12 $20.14 $20.14 133,425
2022-11-23 $20.09 $20.15 $20.08 $20.13 $20.13 673,440
2022-11-22 $20.07 $20.12 $20.07 $20.10 $20.10 1,476,305
2022-11-21 $20.10 $20.11 $20.07 $20.07 $20.07 493,192
2022-11-18 $20.14 $20.14 $20.11 $20.13 $20.09 542,431
2022-11-17 $20.12 $20.15 $20.10 $20.12 $20.08 556,547
2022-11-16 $20.15 $20.21 $20.15 $20.18 $20.14 1,007,460
2022-11-15 $20.14 $20.16 $20.12 $20.16 $20.12 662,195
2022-11-14 $20.09 $20.11 $20.07 $20.10 $20.06 421,874
2022-11-11 $20.11 $20.14 $20.08 $20.13 $20.09 335,054
2022-11-10 $20.08 $20.13 $20.06 $20.12 $20.08 417,095
2022-11-09 $19.88 $19.92 $19.86 $19.91 $19.87 770,626
2022-11-08 $19.88 $19.90 $19.85 $19.89 $19.85 1,030,947
2022-11-07 $19.86 $19.89 $19.84 $19.87 $19.83 616,383
2022-11-04 $19.84 $19.89 $19.81 $19.89 $19.85 554,885
2022-11-03 $19.78 $19.84 $19.77 $19.82 $19.77 590,684
2022-11-02 $19.89 $19.96 $19.82 $19.82 $19.78 589,525
2022-11-01 $19.93 $19.93 $19.87 $19.89 $19.85 390,577
2022-10-31 $19.88 $19.90 $19.86 $19.90 $19.86 330,887
2022-10-28 $19.91 $19.94 $19.90 $19.92 $19.88 439,707
2022-10-27 $19.90 $19.94 $19.89 $19.93 $19.89 610,140
2022-10-26 $19.87 $19.91 $19.86 $19.87 $19.83 349,166
2022-10-25 $19.85 $19.90 $19.85 $19.86 $19.82 470,090
2022-10-24 $19.79 $19.84 $19.78 $19.80 $19.76 364,083
2022-10-21 $19.80 $19.86 $19.77 $19.86 $19.77 465,428
2022-10-20 $19.80 $19.82 $19.77 $19.78 $19.69 512,827
2022-10-19 $19.82 $19.84 $19.79 $19.81 $19.72 450,217
2022-10-18 $19.88 $19.91 $19.86 $19.88 $19.79 369,408
2022-10-17 $19.88 $19.91 $19.85 $19.86 $19.77 253,966
2022-10-14 $19.89 $19.91 $19.80 $19.81 $19.72 371,610
2022-10-13 $19.78 $19.88 $19.74 $19.88 $19.79 843,786
2022-10-12 $19.90 $19.91 $19.87 $19.90 $19.81 314,207
2022-10-11 $19.91 $19.94 $19.88 $19.88 $19.79 553,529
2022-10-10 $19.96 $19.96 $19.90 $19.90 $19.81 248,015
2022-10-07 $19.97 $19.97 $19.93 $19.93 $19.84 249,367
2022-10-06 $20.01 $20.03 $19.99 $20.00 $19.91 655,765
2022-10-05 $20.01 $20.04 $19.99 $20.03 $19.94 742,300
2022-10-04 $20.08 $20.09 $20.04 $20.05 $19.96 421,566
2022-10-03 $20.00 $20.09 $20.00 $20.04 $19.95 1,355,723
2022-09-30 $19.98 $20.00 $19.93 $19.95 $19.95 693,284
2022-09-29 $19.96 $19.97 $19.90 $19.96 $19.96 519,885
2022-09-28 $19.96 $20.03 $19.93 $20.01 $20.01 1,137,564
2022-09-27 $19.93 $19.94 $19.85 $19.86 $19.86 911,380
2022-09-26 $19.98 $19.98 $19.88 $19.90 $19.90 1,021,708
2022-09-23 $20.04 $20.04 $20.00 $20.01 $20.01 783,800
2022-09-22 $20.09 $20.11 $20.04 $20.07 $20.07 600,818
2022-09-21 $20.16 $20.22 $20.09 $20.14 $20.14 1,296,832
2022-09-20 $20.15 $20.18 $20.14 $20.15 $20.15 1,872,255
2022-09-19 $20.17 $20.21 $20.15 $20.18 $20.18 617,196
2022-09-16 $20.22 $20.29 $20.22 $20.27 $20.23 1,019,759
2022-09-15 $20.26 $20.27 $20.24 $20.26 $20.22 320,811
2022-09-14 $20.25 $20.29 $20.25 $20.28 $20.24 291,111
2022-09-13 $20.27 $20.29 $20.25 $20.29 $20.25 1,681,562
2022-09-12 $20.38 $20.40 $20.36 $20.37 $20.33 498,342
2022-09-09 $20.37 $20.41 $20.35 $20.36 $20.32 292,450
2022-09-08 $20.37 $20.39 $20.36 $20.37 $20.37 273,735
2022-09-07 $20.32 $20.39 $20.32 $20.38 $20.38 236,437
2022-09-06 $20.34 $20.35 $20.27 $20.32 $20.32 268,466
2022-09-02 $20.40 $20.42 $20.37 $20.38 $20.38 121,171
2022-09-01 $20.35 $20.35 $20.31 $20.34 $20.34 397,769
2022-08-31 $20.39 $20.42 $20.35 $20.36 $20.36 342,949
2022-08-30 $20.41 $20.42 $20.36 $20.41 $20.41 413,024
2022-08-29 $20.41 $20.43 $20.39 $20.42 $20.42 1,160,685
2022-08-26 $20.47 $20.50 $20.43 $20.45 $20.45 767,682
2022-08-25 $20.44 $20.50 $20.44 $20.48 $20.48 356,599
2022-08-24 $20.43 $20.45 $20.42 $20.43 $20.43 356,153
2022-08-23 $20.43 $20.48 $20.42 $20.45 $20.45 311,272
2022-08-22 $20.46 $20.46 $20.42 $20.44 $20.44 506,805
2022-08-19 $20.53 $20.56 $20.50 $20.54 $20.50 800,809
2022-08-18 $20.58 $20.60 $20.56 $20.57 $20.53 585,962
2022-08-17 $20.55 $20.57 $20.50 $20.55 $20.51 625,436
2022-08-16 $20.63 $20.63 $20.60 $20.61 $20.57 1,189,354
2022-08-15 $20.64 $20.65 $20.63 $20.64 $20.60 205,154
2022-08-12 $20.62 $20.65 $20.59 $20.62 $20.58 421,847
2022-08-11 $20.64 $20.67 $20.57 $20.58 $20.54 311,612
2022-08-10 $20.60 $20.64 $20.59 $20.60 $20.56 283,107
2022-08-09 $20.53 $20.54 $20.51 $20.53 $20.49 335,534
2022-08-08 $20.56 $20.60 $20.56 $20.58 $20.54 621,781
2022-08-05 $20.55 $20.58 $20.52 $20.56 $20.52 195,863
2022-08-04 $20.63 $20.68 $20.62 $20.68 $20.64 239,916
2022-08-03 $20.58 $20.62 $20.56 $20.62 $20.58 639,018
2022-08-02 $20.70 $20.70 $20.60 $20.61 $20.57 226,699
2022-08-01 $20.70 $20.71 $20.69 $20.70 $20.66 162,120
2022-07-29 $20.68 $20.74 $20.67 $20.73 $20.69 282,047
2022-07-28 $20.68 $20.71 $20.66 $20.70 $20.66 198,520
2022-07-27 $20.54 $20.62 $20.54 $20.61 $20.57 266,907
2022-07-26 $20.57 $20.58 $20.54 $20.55 $20.51 593,837
2022-07-25 $20.57 $20.58 $20.54 $20.56 $20.52 343,151
2022-07-22 $20.57 $20.62 $20.55 $20.59 $20.55 453,836
2022-07-21 $20.42 $20.52 $20.42 $20.52 $20.48 681,006
2022-07-20 $20.45 $20.45 $20.39 $20.41 $20.37 496,551
2022-07-19 $20.42 $20.43 $20.41 $20.42 $20.38 473,698
2022-07-18 $20.44 $20.44 $20.40 $20.40 $20.36 226,568
2022-07-15 $20.42 $20.49 $20.42 $20.49 $20.49 549,561
2022-07-14 $20.38 $20.47 $20.36 $20.45 $20.45 1,285,641
2022-07-13 $20.38 $20.46 $20.36 $20.44 $20.44 372,172
2022-07-12 $20.48 $20.50 $20.45 $20.45 $20.45 220,367
2022-07-11 $20.49 $20.51 $20.43 $20.46 $20.46 248,046
2022-07-08 $20.47 $20.49 $20.44 $20.46 $20.46 365,637
2022-07-07 $20.50 $20.52 $20.46 $20.51 $20.51 386,743
2022-07-06 $20.56 $20.57 $20.46 $20.50 $20.50 376,550
2022-07-05 $20.55 $20.57 $20.52 $20.56 $20.56 276,258
2022-07-01 $20.50 $20.57 $20.50 $20.54 $20.54 182,441
2022-06-30 $20.41 $20.46 $20.41 $20.44 $20.44 469,165
2022-06-29 $20.34 $20.40 $20.32 $20.40 $20.40 542,769
2022-06-28 $20.35 $20.35 $20.32 $20.35 $20.35 184,340
2022-06-27 $20.35 $20.38 $20.34 $20.36 $20.36 217,329
2022-06-24 $20.35 $20.41 $20.34 $20.38 $20.38 355,123
2022-06-23 $20.36 $20.42 $20.34 $20.37 $20.37 916,384
2022-06-22 $20.33 $20.35 $20.29 $20.30 $20.30 254,689
2022-06-21 $20.27 $20.30 $20.26 $20.27 $20.27 422,489
2022-06-17 $20.32 $20.48 $20.28 $20.31 $20.27 884,553
2022-06-16 $20.25 $20.33 $20.24 $20.30 $20.26 413,204
2022-06-15 $20.24 $20.34 $20.19 $20.33 $20.29 672,793
2022-06-14 $20.25 $20.28 $20.15 $20.17 $20.13 1,013,025
2022-06-13 $20.29 $20.31 $20.19 $20.24 $20.20 632,186
2022-06-10 $20.48 $20.48 $20.43 $20.44 $20.40 228,161
2022-06-09 $20.61 $20.61 $20.55 $20.57 $20.53 301,009
2022-06-08 $20.62 $20.64 $20.60 $20.61 $20.57 578,899
2022-06-07 $20.63 $20.67 $20.57 $20.64 $20.60 237,126
2022-06-06 $20.65 $20.65 $20.61 $20.63 $20.59 1,657,148
2022-06-03 $20.64 $20.68 $20.63 $20.66 $20.62 365,349
2022-06-02 $20.68 $20.68 $20.64 $20.68 $20.64 311,538
2022-06-01 $20.73 $20.74 $20.65 $20.67 $20.63 275,910
2022-05-31 $20.76 $20.76 $20.70 $20.73 $20.69 219,660
2022-05-27 $20.78 $20.80 $20.77 $20.80 $20.76 272,902
2022-05-26 $20.76 $20.80 $20.75 $20.76 $20.72 693,290
2022-05-25 $20.73 $20.75 $20.71 $20.74 $20.70 227,595
2022-05-24 $20.62 $20.71 $20.62 $20.71 $20.67 598,972
2022-05-23 $20.60 $20.61 $20.60 $20.61 $20.57 259,743
2022-05-20 $20.63 $20.66 $20.61 $20.65 $20.58 305,660
2022-05-19 $20.61 $20.64 $20.60 $20.62 $20.55 247,191
2022-05-18 $20.57 $20.61 $20.56 $20.57 $20.50 1,493,326
2022-05-17 $20.60 $20.61 $20.58 $20.59 $20.52 303,606
2022-05-16 $20.63 $20.68 $20.63 $20.66 $20.59 252,339
2022-05-13 $20.64 $20.64 $20.60 $20.63 $20.56 410,963
2022-05-12 $20.64 $20.68 $20.64 $20.65 $20.58 311,250
2022-05-11 $20.59 $20.69 $20.57 $20.62 $20.55 7,422,593
2022-05-10 $20.65 $20.69 $20.63 $20.63 $20.56 247,974
2022-05-09 $20.58 $20.70 $20.58 $20.63 $20.56 365,126
2022-05-06 $20.56 $20.60 $20.55 $20.57 $20.50 429,951
2022-05-05 $20.63 $20.63 $20.55 $20.59 $20.52 895,512
2022-05-04 $20.55 $20.71 $20.51 $20.66 $20.59 490,891
2022-05-03 $20.56 $20.60 $20.55 $20.56 $20.49 250,015
2022-05-02 $20.54 $20.58 $20.52 $20.55 $20.48 334,190
2022-04-29 $20.59 $20.60 $20.56 $20.56 $20.49 335,264
2022-04-28 $20.64 $20.64 $20.60 $20.64 $20.57 258,068
2022-04-27 $20.70 $20.78 $20.65 $20.65 $20.58 1,003,881
2022-04-26 $20.69 $20.73 $20.69 $20.72 $20.65 1,650,517
2022-04-25 $20.61 $20.79 $20.61 $20.67 $20.60 632,504
2022-04-22 $20.51 $20.59 $20.49 $20.57 $20.50 292,258
2022-04-21 $20.63 $20.63 $20.55 $20.57 $20.50 637,485
2022-04-20 $20.63 $20.68 $20.61 $20.66 $20.59 700,812
2022-04-19 $20.67 $20.69 $20.62 $20.62 $20.55 395,489
2022-04-18 $20.72 $20.75 $20.70 $20.72 $20.65 243,027
2022-04-14 $20.82 $20.82 $20.76 $20.78 $20.68 373,271
2022-04-13 $20.81 $20.86 $20.81 $20.84 $20.74 237,490
2022-04-12 $20.78 $20.96 $20.78 $20.81 $20.71 314,199
2022-04-11 $20.73 $20.91 $20.72 $20.74 $20.64 513,022
2022-04-08 $20.76 $20.78 $20.74 $20.76 $20.66 207,030
2022-04-07 $20.81 $20.84 $20.80 $20.81 $20.71 197,443
2022-04-06 $20.75 $20.86 $20.74 $20.79 $20.69 238,949
2022-04-05 $20.87 $20.87 $20.79 $20.81 $20.71 202,269
2022-04-04 $20.85 $20.93 $20.85 $20.90 $20.80 240,542
2022-04-01 $20.83 $20.88 $20.82 $20.86 $20.76 242,573
2022-03-31 $20.90 $20.93 $20.89 $20.91 $20.81 362,244
2022-03-30 $20.87 $20.91 $20.86 $20.90 $20.80 426,873
2022-03-29 $20.81 $20.88 $20.81 $20.87 $20.77 569,939
2022-03-28 $20.80 $20.86 $20.78 $20.80 $20.70 233,512
2022-03-25 $20.86 $20.86 $20.78 $20.82 $20.72 163,218
2022-03-24 $20.86 $20.90 $20.83 $20.90 $20.80 129,513
2022-03-23 $20.89 $20.91 $20.88 $20.89 $20.79 207,967
2022-03-22 $20.85 $20.89 $20.84 $20.89 $20.79 185,011
2022-03-21 $20.93 $20.95 $20.87 $20.89 $20.79 243,187
2022-03-18 $20.99 $21.02 $20.98 $21.02 $20.88 119,438
2022-03-17 $20.98 $21.03 $20.98 $21.03 $20.89 227,826
2022-03-16 $20.96 $21.00 $20.89 $20.97 $20.84 286,263
2022-03-15 $20.94 $20.97 $20.93 $20.94 $20.81 1,062,613
2022-03-14 $20.95 $20.98 $20.90 $20.93 $20.79 647,223
2022-03-11 $21.05 $21.05 $21.01 $21.03 $20.89 287,655
2022-03-10 $21.08 $21.08 $21.04 $21.06 $20.92 185,985
2022-03-09 $21.09 $21.12 $21.07 $21.11 $20.97 363,653
2022-03-08 $21.16 $21.16 $21.07 $21.10 $20.96 161,062
2022-03-07 $21.25 $21.26 $21.18 $21.19 $21.05 143,735
2022-03-04 $21.31 $21.33 $21.28 $21.29 $21.15 167,747
2022-03-03 $21.31 $21.31 $21.28 $21.30 $21.16 194,914
2022-03-02 $21.36 $21.36 $21.28 $21.30 $21.16 129,341
2022-03-01 $21.39 $21.47 $21.38 $21.42 $21.28 275,213
2022-02-28 $21.30 $21.35 $21.30 $21.35 $21.21 171,645
2022-02-25 $21.25 $21.27 $21.23 $21.27 $21.13 108,790
2022-02-24 $21.24 $21.27 $21.24 $21.26 $21.12 376,108
2022-02-23 $21.27 $21.27 $21.24 $21.24 $21.10 288,742
2022-02-22 $21.30 $21.30 $21.27 $21.28 $21.14 414,121
2022-02-18 $21.36 $21.37 $21.31 $21.33 $21.16 205,189
2022-02-17 $21.34 $21.37 $21.32 $21.35 $21.18 289,133
2022-02-16 $21.31 $21.34 $21.31 $21.33 $21.16 292,518
2022-02-15 $21.30 $21.33 $21.28 $21.31 $21.15 515,619
2022-02-14 $21.31 $21.31 $21.28 $21.30 $21.14 143,932
2022-02-11 $21.34 $21.39 $21.31 $21.37 $21.20 298,375
2022-02-10 $21.39 $21.39 $21.29 $21.29 $21.13 174,929
2022-02-09 $21.46 $21.47 $21.44 $21.45 $21.28 190,062
2022-02-08 $21.47 $21.47 $21.44 $21.45 $21.28 175,156
2022-02-07 $21.46 $21.49 $21.43 $21.49 $21.32 132,718
2022-02-04 $21.48 $21.48 $21.45 $21.46 $21.29 216,306
2022-02-03 $21.55 $21.56 $21.54 $21.56 $21.39 140,750
2022-02-02 $21.58 $21.59 $21.57 $21.58 $21.41 244,650
2022-02-01 $21.56 $21.60 $21.54 $21.56 $21.39 273,655
2022-01-31 $21.53 $21.56 $21.51 $21.55 $21.38 119,690
2022-01-28 $21.52 $21.55 $21.51 $21.53 $21.36 240,273
2022-01-27 $21.54 $21.55 $21.51 $21.52 $21.35 268,529
2022-01-26 $21.65 $21.66 $21.54 $21.55 $21.38 228,178
2022-01-25 $21.66 $21.66 $21.62 $21.64 $21.47 332,649
2022-01-24 $21.65 $21.66 $21.63 $21.65 $21.48 564,031
2022-01-21 $21.66 $21.69 $21.65 $21.68 $21.48 206,627
2022-01-20 $21.66 $21.67 $21.63 $21.64 $21.44 227,632
2022-01-19 $21.64 $21.68 $21.64 $21.66 $21.46 220,253
2022-01-18 $21.68 $21.68 $21.63 $21.64 $21.44 163,146
2022-01-14 $21.75 $21.75 $21.71 $21.72 $21.52 111,794
2022-01-13 $21.75 $21.77 $21.74 $21.76 $21.56 203,451
2022-01-12 $21.75 $21.78 $21.75 $21.75 $21.55 113,134
2022-01-11 $21.72 $21.76 $21.72 $21.75 $21.55 446,460
2022-01-10 $21.76 $21.77 $21.73 $21.74 $21.54 242,919
2022-01-07 $21.79 $21.79 $21.76 $21.77 $21.57 245,424
2022-01-06 $21.82 $21.82 $21.78 $21.79 $21.59 276,526
2022-01-05 $21.86 $21.87 $21.81 $21.82 $21.62 164,159
2022-01-04 $21.86 $21.88 $21.84 $21.87 $21.67 201,069
2022-01-03 $21.87 $21.88 $21.84 $21.85 $21.65 179,752
2021-12-31 $21.89 $21.91 $21.89 $21.90 $21.70 199,089
2021-12-30 $21.88 $21.90 $21.88 $21.90 $21.70 170,857
2021-12-29 $21.89 $21.90 $21.87 $21.88 $21.68 259,156
2021-12-28 $21.91 $21.91 $21.89 $21.90 $21.70 349,166
2021-12-27 $21.89 $21.90 $21.88 $21.90 $21.70 315,377
2021-12-23 $21.88 $21.90 $21.88 $21.90 $21.70 343,771
2021-12-22 $21.87 $21.89 $21.87 $21.88 $21.68 262,882
2021-12-21 $21.85 $21.89 $21.85 $21.87 $21.67 385,804
2021-12-20 $21.89 $21.91 $21.88 $21.88 $21.68 450,690
2021-12-17 $21.96 $21.98 $21.94 $21.94 $21.67 110,722
2021-12-16 $21.93 $21.97 $21.92 $21.95 $21.68 275,121
2021-12-15 $21.90 $21.93 $21.88 $21.92 $21.65 160,544
2021-12-14 $21.90 $21.91 $21.88 $21.89 $21.62 201,161
2021-12-13 $21.91 $21.94 $21.90 $21.93 $21.65 356,675
2021-12-10 $21.90 $21.93 $21.88 $21.90 $21.63 229,564
2021-12-09 $21.91 $21.92 $21.90 $21.91 $21.64 288,310
2021-12-08 $21.89 $21.93 $21.87 $21.90 $21.63 375,266
2021-12-07 $21.90 $21.91 $21.89 $21.90 $21.63 284,420
2021-12-06 $21.93 $21.95 $21.90 $21.91 $21.64 265,101
2021-12-03 $21.89 $21.96 $21.88 $21.96 $21.69 242,245
2021-12-02 $21.92 $21.92 $21.87 $21.89 $21.62 401,420
2021-12-01 $21.90 $21.93 $21.89 $21.92 $21.65 371,128
2021-11-30 $21.97 $21.99 $21.90 $21.93 $21.66 121,345
2021-11-29 $21.90 $21.94 $21.90 $21.93 $21.66 84,845
2021-11-26 $21.86 $21.92 $21.86 $21.91 $21.64 107,787
2021-11-24 $21.84 $21.86 $21.83 $21.86 $21.59 154,213
2021-11-23 $21.87 $21.88 $21.85 $21.86 $21.59 256,859
2021-11-22 $21.92 $21.93 $21.88 $21.89 $21.62 625,919
2021-11-19 $22.00 $22.02 $21.99 $22.00 $21.70 271,978
2021-11-18 $21.98 $21.99 $21.97 $21.99 $21.69 138,863
2021-11-17 $21.96 $21.99 $21.95 $21.99 $21.69 149,413
2021-11-16 $21.95 $21.97 $21.95 $21.96 $21.66 279,049
2021-11-15 $22.02 $22.02 $21.96 $21.96 $21.66 269,127
2021-11-12 $21.99 $22.01 $21.98 $22.00 $21.70 120,458
2021-11-11 $22.02 $22.02 $21.97 $21.98 $21.68 145,131
2021-11-10 $22.07 $22.07 $22.01 $22.02 $21.72 185,972
2021-11-09 $22.12 $22.13 $22.10 $22.12 $21.82 531,704
2021-11-08 $22.12 $22.14 $22.09 $22.10 $21.80 301,100
2021-11-05 $22.11 $22.15 $22.10 $22.15 $21.85 225,823
2021-11-04 $22.08 $22.11 $22.08 $22.11 $21.81 129,484
2021-11-03 $22.07 $22.07 $22.02 $22.06 $21.76 255,688
2021-11-02 $22.04 $22.07 $22.04 $22.07 $21.77 275,264
2021-11-01 $22.04 $22.04 $22.00 $22.03 $21.73 354,086
2021-10-29 $22.03 $22.05 $22.00 $22.05 $21.75 447,686
2021-10-28 $22.04 $22.07 $22.04 $22.06 $21.76 200,384
2021-10-27 $22.05 $22.07 $22.03 $22.05 $21.75 208,147
2021-10-26 $22.03 $22.05 $22.00 $22.05 $21.75 261,124
2021-10-25 $22.02 $22.05 $22.02 $22.05 $21.75 219,412
2021-10-22 $22.02 $22.03 $22.00 $22.03 $21.73 174,290
2021-10-21 $22.04 $22.05 $22.01 $22.02 $21.72 117,991
2021-10-20 $22.06 $22.08 $22.06 $22.06 $21.76 171,950
2021-10-19 $22.06 $22.07 $22.04 $22.06 $21.76 171,656
2021-10-18 $22.07 $22.07 $22.04 $22.06 $21.76 154,636
2021-10-15 $22.14 $22.15 $22.13 $22.14 $21.81 153,999
2021-10-14 $22.16 $22.17 $22.15 $22.17 $21.84 202,846
2021-10-13 $22.13 $22.14 $22.12 $22.14 $21.81 343,570
2021-10-12 $22.13 $22.15 $22.12 $22.14 $21.81 140,613
2021-10-11 $22.14 $22.14 $22.12 $22.13 $21.80 95,087
2021-10-08 $22.17 $22.17 $22.13 $22.15 $21.81 205,135
2021-10-07 $22.19 $22.19 $22.17 $22.18 $21.85 205,892
2021-10-06 $22.20 $22.20 $22.18 $22.19 $21.86 129,966
2021-10-05 $22.20 $22.21 $22.19 $22.21 $21.88 115,651
2021-10-04 $22.22 $22.24 $22.20 $22.21 $21.88 101,145
2021-10-01 $22.18 $22.24 $22.18 $22.24 $21.90 83,823
2021-09-30 $22.18 $22.20 $22.18 $22.20 $21.86 132,075
2021-09-29 $22.18 $22.20 $22.17 $22.18 $21.85 243,559
2021-09-28 $22.18 $22.19 $22.16 $22.18 $21.85 244,347
2021-09-27 $22.20 $22.21 $22.19 $22.21 $21.88 112,947
2021-09-24 $22.20 $22.22 $22.19 $22.22 $21.88 145,436
2021-09-23 $22.23 $22.24 $22.21 $22.23 $21.90 187,446
2021-09-22 $22.27 $22.29 $22.25 $22.26 $21.93 175,863
2021-09-21 $22.27 $22.28 $22.27 $22.27 $21.93 107,429
2021-09-20 $22.26 $22.27 $22.25 $22.26 $21.93 118,749
2021-09-17 $22.30 $22.30 $22.27 $22.29 $21.92 77,423
2021-09-16 $22.31 $22.32 $22.28 $22.30 $21.93 175,247
2021-09-15 $22.33 $22.33 $22.31 $22.32 $21.95 128,047
2021-09-14 $22.31 $22.33 $22.31 $22.33 $21.96 147,124
2021-09-13 $22.31 $22.32 $22.30 $22.31 $21.94 115,479
2021-09-10 $22.31 $22.31 $22.28 $22.31 $21.94 173,154
2021-09-09 $22.30 $22.32 $22.29 $22.32 $21.95 92,792
2021-09-08 $22.29 $22.30 $22.27 $22.29 $21.92 223,857
2021-09-07 $22.30 $22.30 $22.26 $22.28 $21.91 133,235
2021-09-03 $22.30 $22.31 $22.30 $22.31 $21.94 125,237
2021-09-02 $22.31 $22.32 $22.30 $22.31 $21.94 149,859
2021-09-01 $22.31 $22.32 $22.28 $22.30 $21.93 159,680
2021-08-31 $22.30 $22.32 $22.30 $22.31 $21.94 101,065
2021-08-30 $22.29 $22.30 $22.28 $22.30 $21.93 118,047
2021-08-27 $22.23 $22.28 $22.22 $22.28 $21.91 139,431
2021-08-26 $22.25 $22.25 $22.23 $22.24 $21.88 227,055
2021-08-25 $22.26 $22.26 $22.24 $22.25 $21.89 172,610
2021-08-24 $22.27 $22.28 $22.24 $22.27 $21.90 221,753
2021-08-23 $22.26 $22.28 $22.22 $22.28 $21.91 143,330
2021-08-20 $22.30 $22.31 $22.28 $22.29 $21.89 89,205
2021-08-19 $22.31 $22.31 $22.28 $22.30 $21.90 160,026
2021-08-18 $22.31 $22.32 $22.29 $22.30 $21.90 190,306
2021-08-17 $22.30 $22.32 $22.30 $22.32 $21.92 174,063
2021-08-16 $22.30 $22.34 $22.30 $22.32 $21.92 128,745
2021-08-13 $22.28 $22.30 $22.27 $22.29 $21.89 123,071
2021-08-12 $22.27 $22.28 $22.25 $22.27 $21.87 123,920
2021-08-11 $22.27 $22.29 $22.25 $22.28 $21.88 129,214
2021-08-10 $22.28 $22.28 $22.25 $22.26 $21.86 109,836
2021-08-09 $22.30 $22.32 $22.27 $22.29 $21.89 162,254
2021-08-06 $22.32 $22.32 $22.30 $22.31 $21.91 133,376
2021-08-05 $22.37 $22.37 $22.33 $22.35 $21.95 134,460
2021-08-04 $22.41 $22.43 $22.35 $22.38 $21.98 126,944
2021-08-03 $22.39 $22.41 $22.39 $22.41 $22.01 103,610
2021-08-02 $22.37 $22.40 $22.37 $22.40 $22.00 273,698
2021-07-30 $22.37 $22.37 $22.36 $22.37 $21.97 78,766
2021-07-29 $22.37 $22.37 $22.34 $22.36 $21.96 109,129
2021-07-28 $22.35 $22.38 $22.34 $22.38 $21.98 152,096
2021-07-27 $22.37 $22.37 $22.35 $22.36 $21.96 80,388
2021-07-26 $22.35 $22.35 $22.33 $22.35 $21.95 101,420
2021-07-23 $22.35 $22.35 $22.34 $22.35 $21.95 212,668
2021-07-22 $22.33 $22.36 $22.32 $22.36 $21.96 513,750
2021-07-21 $22.35 $22.35 $22.32 $22.34 $21.94 153,104
2021-07-20 $22.38 $22.38 $22.34 $22.37 $21.97 98,322
2021-07-19 $22.34 $22.37 $22.33 $22.35 $21.95 104,707
2021-07-16 $22.32 $22.34 $22.31 $22.33 $21.91 110,153
2021-07-15 $22.33 $22.35 $22.33 $22.34 $21.91 167,176
2021-07-14 $22.31 $22.34 $22.31 $22.33 $21.90 84,434
2021-07-13 $22.32 $22.33 $22.30 $22.31 $21.88 110,392
2021-07-12 $22.34 $22.35 $22.32 $22.33 $21.90 71,826
2021-07-09 $22.35 $22.36 $22.34 $22.35 $21.92 68,317
2021-07-08 $22.35 $22.39 $22.35 $22.38 $21.95 109,268
2021-07-07 $22.35 $22.36 $22.34 $22.36 $21.93 78,026
2021-07-06 $22.31 $22.36 $22.31 $22.35 $21.92 83,756
2021-07-02 $22.29 $22.32 $22.29 $22.32 $21.89 53,467
2021-07-01 $22.31 $22.31 $22.27 $22.29 $21.86 90,798
2021-06-30 $22.30 $22.32 $22.29 $22.31 $21.88 152,900
2021-06-29 $22.27 $22.30 $22.27 $22.30 $21.87 137,275
2021-06-28 $22.27 $22.29 $22.27 $22.29 $21.86 129,192
2021-06-25 $22.29 $22.29 $22.26 $22.27 $21.84 104,663
2021-06-24 $22.28 $22.30 $22.27 $22.29 $21.86 102,287
2021-06-23 $22.29 $22.30 $22.27 $22.28 $21.85 132,656
2021-06-22 $22.26 $22.30 $22.26 $22.30 $21.87 133,598
2021-06-21 $22.25 $22.28 $22.24 $22.27 $21.84 152,495
2021-06-18 $22.29 $22.30 $22.26 $22.30 $21.84 122,952
2021-06-17 $22.31 $22.32 $22.29 $22.31 $21.85 102,551
2021-06-16 $22.39 $22.40 $22.28 $22.32 $21.86 142,304
2021-06-15 $22.37 $22.39 $22.36 $22.38 $21.92 149,729
2021-06-14 $22.39 $22.39 $22.36 $22.38 $21.92 115,307
2021-06-11 $22.42 $22.42 $22.40 $22.41 $21.95 131,798
2021-06-10 $22.38 $22.42 $22.37 $22.41 $21.95 164,170
2021-06-09 $22.40 $22.41 $22.38 $22.40 $21.94 96,659
2021-06-08 $22.37 $22.38 $22.36 $22.38 $21.92 130,221
2021-06-07 $22.34 $22.36 $22.34 $22.36 $21.90 185,358
2021-06-04 $22.32 $22.36 $22.32 $22.35 $21.89 110,573
2021-06-03 $22.32 $22.33 $22.30 $22.32 $21.86 126,828
2021-06-02 $22.35 $22.36 $22.34 $22.36 $21.90 98,257
2021-06-01 $22.34 $22.35 $22.32 $22.34 $21.88 90,382
2021-05-28 $22.33 $22.36 $22.33 $22.34 $21.88 179,854
2021-05-27 $22.34 $22.35 $22.32 $22.34 $21.88 111,141
2021-05-26 $22.33 $22.35 $22.33 $22.35 $21.89 113,621
2021-05-25 $22.33 $22.36 $22.33 $22.35 $21.90 129,100
2021-05-24 $22.32 $22.36 $22.31 $22.34 $21.88 524,215
2021-05-21 $22.35 $22.36 $22.33 $22.35 $21.86 54,064
2021-05-20 $22.30 $22.35 $22.30 $22.35 $21.86 142,758
2021-05-19 $22.32 $22.33 $22.28 $22.29 $21.81 111,909
2021-05-18 $22.31 $22.33 $22.31 $22.32 $21.83 104,126
2021-05-17 $22.33 $22.33 $22.31 $22.32 $21.83 121,688
2021-05-14 $22.31 $22.35 $22.31 $22.34 $21.85 128,234
2021-05-13 $22.28 $22.31 $22.28 $22.31 $21.82 123,623
2021-05-12 $22.28 $22.29 $22.26 $22.27 $21.78 188,467
2021-05-11 $22.31 $22.33 $22.30 $22.32 $21.83 130,153
2021-05-10 $22.36 $22.36 $22.33 $22.34 $21.85 149,170
2021-05-07 $22.35 $22.38 $22.35 $22.36 $21.87 117,982
2021-05-06 $22.31 $22.34 $22.30 $22.32 $21.83 150,333
2021-05-05 $22.29 $22.32 $22.29 $22.32 $21.83 126,158
2021-05-04 $22.30 $22.31 $22.28 $22.30 $21.81 105,478
2021-05-03 $22.28 $22.30 $22.27 $22.29 $21.80 269,121
2021-04-30 $22.27 $22.29 $22.26 $22.29 $21.80 218,096
2021-04-29 $22.23 $22.27 $22.23 $22.27 $21.78 107,806
2021-04-28 $22.25 $22.28 $22.24 $22.27 $21.78 100,648
2021-04-27 $22.27 $22.27 $22.24 $22.25 $21.76 138,180
2021-04-26 $22.27 $22.29 $22.25 $22.28 $21.79 234,688
2021-04-23 $22.27 $22.29 $22.26 $22.28 $21.79 313,092
2021-04-22 $22.26 $22.28 $22.25 $22.28 $21.79 135,913
2021-04-21 $22.26 $22.28 $22.25 $22.28 $21.79 97,763
2021-04-20 $22.23 $22.27 $22.23 $22.26 $21.77 107,547
2021-04-19 $22.22 $22.25 $22.21 $22.24 $21.75 200,167
2021-04-16 $22.28 $22.29 $22.26 $22.27 $21.74 163,555
2021-04-15 $22.28 $22.32 $22.27 $22.31 $21.79 156,150
2021-04-14 $22.27 $22.28 $22.25 $22.27 $21.75 431,481
2021-04-13 $22.23 $22.28 $22.23 $22.28 $21.75 153,862
2021-04-12 $22.23 $22.23 $22.21 $22.23 $21.71 140,089
2021-04-09 $22.22 $22.25 $22.21 $22.24 $21.72 107,823
2021-04-08 $22.24 $22.26 $22.23 $22.26 $21.73 191,472
2021-04-07 $22.23 $22.24 $22.21 $22.23 $21.71 210,763
2021-04-06 $22.17 $22.22 $22.17 $22.22 $21.70 205,804
2021-04-05 $22.13 $22.16 $22.11 $22.15 $21.63 180,095
2021-04-01 $22.17 $22.19 $22.15 $22.17 $21.65 169,138
2021-03-31 $22.15 $22.17 $22.14 $22.15 $21.63 107,718
2021-03-30 $22.12 $22.15 $22.10 $22.15 $21.63 177,702
2021-03-29 $22.16 $22.16 $22.14 $22.15 $21.63 124,444
2021-03-26 $22.16 $22.17 $22.14 $22.16 $21.64 113,628
2021-03-25 $22.17 $22.19 $22.15 $22.18 $21.66 133,415
2021-03-24 $22.13 $22.17 $22.13 $22.17 $21.65 145,995
2021-03-23 $22.13 $22.16 $22.13 $22.16 $21.64 161,223
2021-03-22 $22.12 $22.14 $22.11 $22.12 $21.60 291,610
2021-03-19 $22.13 $22.16 $22.12 $22.14 $21.58 259,614
2021-03-18 $22.15 $22.17 $22.13 $22.16 $21.60 498,015
2021-03-17 $22.15 $22.25 $22.13 $22.22 $21.66 152,447
2021-03-16 $22.17 $22.18 $22.15 $22.17 $21.61 206,546
2021-03-15 $22.20 $22.20 $22.13 $22.17 $21.62 260,396
2021-03-12 $22.13 $22.15 $22.11 $22.14 $21.59 147,434
2021-03-11 $22.18 $22.26 $22.18 $22.20 $21.65 608,451
2021-03-10 $22.13 $22.18 $22.12 $22.17 $21.61 259,791
2021-03-09 $22.11 $22.14 $22.10 $22.13 $21.58 137,273
2021-03-08 $22.15 $22.17 $22.07 $22.08 $21.53 216,626
2021-03-05 $22.16 $22.21 $22.15 $22.19 $21.64 227,837
2021-03-04 $22.28 $22.29 $22.22 $22.22 $21.67 212,546
2021-03-03 $22.29 $22.29 $22.26 $22.28 $21.73 224,120
2021-03-02 $22.30 $22.33 $22.30 $22.33 $21.77 172,004
2021-03-01 $22.27 $22.32 $22.25 $22.31 $21.76 1,194,642
2021-02-26 $22.24 $22.27 $22.19 $22.26 $21.71 856,938
2021-02-25 $22.33 $22.33 $22.17 $22.18 $21.63 264,909
2021-02-24 $22.37 $22.41 $22.35 $22.41 $21.85 230,541
2021-02-23 $22.37 $22.41 $22.37 $22.41 $21.85 237,449
2021-02-22 $22.40 $22.42 $22.39 $22.40 $21.84 159,822
2021-02-19 $22.47 $22.47 $22.43 $22.45 $21.86 168,775
2021-02-18 $22.47 $22.49 $22.44 $22.48 $21.89 290,021
2021-02-17 $22.46 $22.49 $22.46 $22.48 $21.89 207,072
2021-02-16 $22.49 $22.49 $22.46 $22.47 $21.88 286,785
2021-02-12 $22.51 $22.53 $22.51 $22.52 $21.93 246,866
2021-02-11 $22.54 $22.55 $22.51 $22.53 $21.93 572,588
2021-02-10 $22.53 $22.54 $22.52 $22.54 $21.95 282,551
2021-02-09 $22.52 $22.53 $22.51 $22.52 $21.92 199,753
2021-02-08 $22.52 $22.53 $22.50 $22.53 $21.94 151,327
2021-02-05 $22.52 $22.53 $22.50 $22.50 $21.91 294,590
2021-02-04 $22.50 $22.52 $22.48 $22.52 $21.92 234,306
2021-02-03 $22.49 $22.51 $22.49 $22.51 $21.91 167,058
2021-02-02 $22.50 $22.52 $22.48 $22.51 $21.92 186,946
2021-02-01 $22.50 $22.52 $22.49 $22.52 $21.93 804,203
2021-01-29 $22.48 $22.51 $22.48 $22.50 $21.91 175,209
2021-01-28 $22.49 $22.51 $22.49 $22.49 $21.90 153,468
2021-01-27 $22.51 $22.52 $22.49 $22.51 $21.92 177,823
2021-01-26 $22.50 $22.52 $22.49 $22.52 $21.93 160,733
2021-01-25 $22.50 $22.52 $22.49 $22.50 $21.91 148,988
2021-01-22 $22.49 $22.51 $22.47 $22.48 $21.89 258,907
2021-01-21 $22.47 $22.51 $22.46 $22.51 $21.92 391,232
2021-01-20 $22.49 $22.51 $22.48 $22.49 $21.90 267,401
2021-01-19 $22.49 $22.50 $22.48 $22.50 $21.90 185,357
2021-01-15 $22.53 $22.54 $22.51 $22.53 $21.90 443,712
2021-01-14 $22.54 $22.55 $22.50 $22.52 $21.89 233,705
2021-01-13 $22.51 $22.54 $22.50 $22.54 $21.91 637,533
2021-01-12 $22.47 $22.50 $22.45 $22.50 $21.87 182,552
2021-01-11 $22.50 $22.50 $22.47 $22.48 $21.85 233,495
2021-01-08 $22.52 $22.52 $22.50 $22.50 $21.87 264,941
2021-01-07 $22.52 $22.54 $22.51 $22.53 $21.90 326,337
2021-01-06 $22.55 $22.55 $22.51 $22.54 $21.91 573,954
2021-01-05 $22.60 $22.60 $22.55 $22.58 $21.95 349,056
2021-01-04 $22.61 $22.61 $22.58 $22.60 $21.97 417,419
2020-12-31 $22.62 $22.63 $22.61 $22.63 $22.00 177,457
2020-12-30 $22.60 $22.62 $22.59 $22.62 $21.99 306,189
2020-12-29 $22.58 $22.60 $22.57 $22.59 $21.96 412,915
2020-12-28 $22.56 $22.59 $22.55 $22.58 $21.95 459,716
2020-12-24 $22.56 $22.57 $22.55 $22.57 $21.94 165,717
2020-12-23 $22.55 $22.56 $22.51 $22.56 $21.93 2,657,930
2020-12-22 $22.51 $22.54 $22.51 $22.54 $21.91 375,870
2020-12-21 $22.52 $22.52 $22.49 $22.52 $21.89 818,042
2020-12-18 $22.56 $22.57 $22.54 $22.56 $21.90 900,795
2020-12-17 $22.56 $22.57 $22.53 $22.57 $21.91 252,624
2020-12-16 $22.54 $22.55 $22.52 $22.53 $21.87 136,745
2020-12-15 $22.55 $22.55 $22.53 $22.55 $21.89 297,729
2020-12-14 $22.52 $22.53 $22.51 $22.53 $21.87 241,536
2020-12-11 $22.51 $22.53 $22.50 $22.53 $21.87 210,639
2020-12-10 $22.49 $22.51 $22.48 $22.51 $21.85 112,053
2020-12-09 $22.51 $22.51 $22.48 $22.49 $21.83 161,668
2020-12-08 $22.52 $22.53 $22.51 $22.52 $21.86 128,389
2020-12-07 $22.52 $22.54 $22.51 $22.53 $21.87 147,385
2020-12-04 $22.52 $22.52 $22.49 $22.51 $21.85 186,257
2020-12-03 $22.52 $22.56 $22.52 $22.55 $21.89 187,206
2020-12-02 $22.50 $22.53 $22.47 $22.51 $21.85 217,283
2020-12-01 $22.52 $22.54 $22.49 $22.53 $21.87 254,518
2020-11-30 $22.48 $22.53 $22.47 $22.53 $21.86 183,097
2020-11-27 $22.49 $22.51 $22.49 $22.50 $21.84 64,402
2020-11-25 $22.48 $22.49 $22.45 $22.49 $21.83 169,767
2020-11-24 $22.48 $22.48 $22.44 $22.47 $21.81 187,148
2020-11-23 $22.47 $22.47 $22.44 $22.46 $21.80 264,893
2020-11-20 $22.48 $22.52 $22.47 $22.50 $21.80 104,493
2020-11-19 $22.47 $22.51 $22.46 $22.51 $21.81 202,371
2020-11-18 $22.45 $22.48 $22.44 $22.48 $21.78 172,275
2020-11-17 $22.46 $22.48 $22.41 $22.47 $21.77 442,118
2020-11-16 $22.43 $22.47 $22.42 $22.47 $21.77 135,281
2020-11-13 $22.42 $22.44 $22.41 $22.43 $21.73 176,682
2020-11-12 $22.40 $22.42 $22.39 $22.42 $21.72 122,063
2020-11-11 $22.38 $22.51 $22.35 $22.40 $21.70 166,625
2020-11-10 $22.37 $22.41 $22.37 $22.37 $21.68 137,919
2020-11-09 $22.45 $22.46 $22.39 $22.42 $21.72 186,248
2020-11-06 $22.44 $22.46 $22.42 $22.46 $21.76 164,319
2020-11-05 $22.45 $22.48 $22.42 $22.46 $21.76 132,410
2020-11-04 $22.41 $22.45 $22.38 $22.45 $21.75 139,500
2020-11-03 $22.34 $22.37 $22.33 $22.35 $21.66 92,620
2020-11-02 $22.34 $22.37 $22.33 $22.35 $21.66 796,862
2020-10-30 $22.35 $22.36 $22.33 $22.34 $21.65 72,012
2020-10-29 $22.37 $22.37 $22.31 $22.34 $21.65 70,847
2020-10-28 $22.41 $22.42 $22.36 $22.38 $21.69 216,407
2020-10-27 $22.39 $22.44 $22.39 $22.44 $21.74 210,986
2020-10-26 $22.39 $22.41 $22.37 $22.40 $21.71 183,929
2020-10-23 $22.38 $22.39 $22.37 $22.39 $21.70 103,422
2020-10-22 $22.38 $22.39 $22.36 $22.37 $21.68 63,136
2020-10-21 $22.38 $22.40 $22.34 $22.39 $21.70 126,566
2020-10-20 $22.38 $22.40 $22.37 $22.40 $21.71 104,597
2020-10-19 $22.39 $22.40 $22.38 $22.40 $21.70 92,376
2020-10-16 $22.45 $22.46 $22.41 $22.44 $21.71 98,188
2020-10-15 $22.44 $22.45 $22.42 $22.44 $21.70 100,975
2020-10-14 $22.41 $22.45 $22.41 $22.44 $21.70 131,572
2020-10-13 $22.46 $22.46 $22.42 $22.44 $21.70 75,796
2020-10-12 $22.42 $22.47 $22.40 $22.46 $21.72 67,439
2020-10-09 $22.40 $22.42 $22.38 $22.39 $21.66 69,666
2020-10-08 $22.39 $22.39 $22.37 $22.39 $21.65 91,003
2020-10-07 $22.37 $22.38 $22.36 $22.37 $21.63 106,726
2020-10-06 $22.38 $22.41 $22.37 $22.40 $21.66 294,898
2020-10-05 $22.38 $22.39 $22.36 $22.38 $21.65 128,645
2020-10-02 $22.39 $22.39 $22.34 $22.39 $21.66 105,354
2020-10-01 $22.35 $22.38 $22.34 $22.38 $21.65 58,491
2020-09-30 $22.35 $22.36 $22.34 $22.35 $21.62 94,977
2020-09-29 $22.36 $22.36 $22.33 $22.35 $21.61 91,528
2020-09-28 $22.26 $22.36 $22.26 $22.36 $21.62 157,153
2020-09-25 $22.30 $22.31 $22.29 $22.30 $21.57 118,384
2020-09-24 $22.36 $22.36 $22.30 $22.33 $21.60 164,108
2020-09-23 $22.42 $22.42 $22.35 $22.36 $21.63 126,771
2020-09-22 $22.42 $22.42 $22.40 $22.42 $21.68 94,799
2020-09-21 $22.43 $22.43 $22.40 $22.42 $21.68 75,283
2020-09-18 $22.47 $22.48 $22.46 $22.47 $21.69 130,708
2020-09-17 $22.48 $22.49 $22.47 $22.48 $21.70 159,979
2020-09-16 $22.48 $22.49 $22.46 $22.48 $21.70 222,886
2020-09-15 $22.45 $22.47 $22.42 $22.47 $21.69 92,694
2020-09-14 $22.45 $22.48 $22.44 $22.47 $21.69 227,695
2020-09-11 $22.45 $22.48 $22.41 $22.48 $21.70 85,123
2020-09-10 $22.44 $22.47 $22.42 $22.44 $21.66 206,963
2020-09-09 $22.45 $22.46 $22.42 $22.45 $21.68 119,659
2020-09-08 $22.44 $22.45 $22.42 $22.44 $21.66 139,303
2020-09-04 $22.48 $22.48 $22.43 $22.46 $21.68 143,512
2020-09-03 $22.52 $22.52 $22.48 $22.51 $21.73 145,977
2020-09-02 $22.50 $22.53 $22.48 $22.50 $21.72 240,809
2020-09-01 $22.46 $22.53 $22.44 $22.52 $21.74 670,673
2020-08-31 $22.44 $22.47 $22.41 $22.43 $21.65 176,264
2020-08-28 $22.42 $22.45 $22.40 $22.42 $21.64 205,523
2020-08-27 $22.41 $22.44 $22.38 $22.39 $21.62 386,143
2020-08-26 $22.39 $22.42 $22.36 $22.41 $21.63 168,811
2020-08-25 $22.40 $22.43 $22.38 $22.42 $21.64 266,559
2020-08-24 $22.43 $22.43 $22.40 $22.43 $21.65 212,375
2020-08-21 $22.47 $22.48 $22.45 $22.47 $21.65 109,850
2020-08-20 $22.45 $22.47 $22.44 $22.47 $21.65 133,524
2020-08-19 $22.45 $22.46 $22.43 $22.45 $21.63 1,044,323
2020-08-18 $22.42 $22.47 $22.42 $22.46 $21.64 449,707
2020-08-17 $22.42 $22.44 $22.41 $22.44 $21.62 150,879
2020-08-14 $22.44 $22.45 $22.40 $22.42 $21.60 247,233
2020-08-13 $22.46 $22.49 $22.42 $22.43 $21.61 232,442
2020-08-12 $22.47 $22.49 $22.46 $22.49 $21.67 119,204
2020-08-11 $22.51 $22.51 $22.49 $22.50 $21.67 185,098
2020-08-10 $22.53 $22.55 $22.52 $22.54 $21.71 119,433
2020-08-07 $22.54 $22.55 $22.53 $22.54 $21.71 93,791
2020-08-06 $22.53 $22.55 $22.49 $22.54 $21.72 109,114
2020-08-05 $22.52 $22.53 $22.50 $22.51 $21.69 111,093
2020-08-04 $22.50 $22.52 $22.47 $22.51 $21.69 107,793
2020-08-03 $22.48 $22.50 $22.45 $22.50 $21.68 92,838
2020-07-31 $22.44 $22.48 $22.42 $22.48 $21.66 129,654
2020-07-30 $22.42 $22.46 $22.40 $22.45 $21.63 100,535
2020-07-29 $22.37 $22.44 $22.36 $22.43 $21.61 117,482
2020-07-28 $22.36 $22.40 $22.35 $22.38 $21.56 105,381
2020-07-27 $22.37 $22.43 $22.36 $22.37 $21.55 155,115
2020-07-24 $22.38 $22.40 $22.36 $22.39 $21.57 114,437
2020-07-23 $22.39 $22.40 $22.35 $22.38 $21.56 152,584
2020-07-22 $22.39 $22.40 $22.36 $22.39 $21.57 91,870
2020-07-21 $22.36 $22.38 $22.33 $22.36 $21.55 202,390
2020-07-20 $22.35 $22.39 $22.31 $22.35 $21.53 152,913
2020-07-17 $22.32 $22.38 $22.32 $22.38 $21.52 85,936
2020-07-16 $22.34 $22.36 $22.34 $22.35 $21.49 119,843
2020-07-15 $22.34 $22.35 $22.30 $22.34 $21.48 155,627
2020-07-14 $22.30 $22.33 $22.28 $22.32 $21.46 141,500
2020-07-13 $22.30 $22.32 $22.29 $22.31 $21.45 86,353
2020-07-10 $22.30 $22.31 $22.27 $22.29 $21.43 175,654
2020-07-09 $22.29 $22.32 $22.28 $22.31 $21.45 115,193
2020-07-08 $22.30 $22.32 $22.26 $22.30 $21.44 171,362
2020-07-07 $22.28 $22.31 $22.27 $22.29 $21.43 264,400
2020-07-06 $22.27 $22.32 $22.27 $22.31 $21.45 123,700
2020-07-02 $22.26 $22.28 $22.24 $22.26 $21.40 120,946
2020-07-01 $22.23 $22.25 $22.20 $22.22 $21.37 120,197
2020-06-30 $22.23 $22.27 $22.22 $22.22 $21.37 113,202
2020-06-29 $22.16 $22.22 $22.15 $22.22 $21.37 121,402
2020-06-26 $22.20 $22.20 $22.13 $22.14 $21.29 101,517
2020-06-25 $22.19 $22.20 $22.15 $22.19 $21.33 142,511
2020-06-24 $22.19 $22.19 $22.15 $22.17 $21.32 100,965
2020-06-23 $22.20 $22.22 $22.17 $22.20 $21.35 135,754
2020-06-22 $22.23 $22.23 $22.19 $22.20 $21.35 93,791
2020-06-19 $22.25 $22.29 $22.24 $22.26 $21.36 121,841
2020-06-18 $22.29 $22.29 $22.23 $22.25 $21.35 92,818
2020-06-17 $22.34 $22.34 $22.21 $22.27 $21.37 181,483
2020-06-16 $22.32 $22.34 $22.23 $22.34 $21.44 106,126
2020-06-15 $21.96 $22.25 $21.96 $22.22 $21.32 102,330
2020-06-12 $22.00 $22.11 $22.00 $22.09 $21.20 136,294
2020-06-11 $22.05 $22.14 $22.05 $22.06 $21.17 89,824
2020-06-10 $22.20 $22.23 $22.13 $22.20 $21.30 180,760
2020-06-09 $22.20 $22.21 $22.16 $22.19 $21.29 98,205
2020-06-08 $22.19 $22.22 $22.10 $22.18 $21.28 91,369
2020-06-05 $22.13 $22.17 $22.06 $22.15 $21.25 76,609
2020-06-04 $22.14 $22.15 $22.02 $22.13 $21.23 127,113
2020-06-03 $22.16 $22.16 $22.01 $22.10 $21.21 140,210
2020-06-02 $22.04 $22.13 $21.98 $22.12 $21.22 110,900
2020-06-01 $22.07 $22.08 $21.93 $22.07 $21.18 109,847
2020-05-29 $21.93 $22.03 $21.91 $21.99 $21.10 112,267
2020-05-28 $21.91 $21.95 $21.84 $21.91 $21.02 120,340
2020-05-27 $21.92 $21.92 $21.84 $21.90 $21.02 102,350
2020-05-26 $21.87 $21.89 $21.79 $21.89 $21.01 166,725
2020-05-22 $21.81 $21.83 $21.77 $21.81 $20.92 45,999
2020-05-21 $21.81 $21.81 $21.75 $21.79 $20.91 89,540
2020-05-20 $21.68 $21.81 $21.66 $21.80 $20.91 92,682
2020-05-19 $21.68 $21.71 $21.58 $21.70 $20.82 252,969
2020-05-18 $21.55 $21.63 $21.51 $21.59 $20.71 179,401
2020-05-15 $21.61 $21.62 $21.51 $21.55 $20.63 65,658
2020-05-14 $21.50 $21.60 $21.50 $21.58 $20.66 84,466
2020-05-13 $21.50 $21.59 $21.50 $21.57 $20.65 157,788
2020-05-12 $21.50 $21.56 $21.44 $21.45 $20.53 155,130
2020-05-11 $21.50 $21.50 $21.43 $21.49 $20.57 171,393
2020-05-08 $21.51 $21.54 $21.46 $21.50 $20.58 143,950
2020-05-07 $21.45 $21.54 $21.43 $21.51 $20.59 92,582
2020-05-06 $21.53 $21.53 $21.43 $21.46 $20.55 111,588
2020-05-05 $21.52 $21.54 $21.43 $21.51 $20.59 110,798
2020-05-04 $21.47 $21.53 $21.45 $21.47 $20.56 65,067
2020-05-01 $21.53 $21.53 $21.43 $21.47 $20.56 167,011
2020-04-30 $21.54 $21.55 $21.47 $21.53 $20.61 85,590
2020-04-29 $21.40 $21.54 $21.40 $21.46 $20.55 104,994
2020-04-28 $21.38 $21.47 $21.35 $21.40 $20.49 106,613
2020-04-27 $21.46 $21.46 $21.35 $21.41 $20.50 540,922
2020-04-24 $21.48 $21.50 $21.34 $21.46 $20.55 144,439
2020-04-23 $21.44 $21.48 $21.33 $21.43 $20.52 103,761
2020-04-22 $21.40 $21.45 $21.30 $21.40 $20.49 140,158
2020-04-21 $21.39 $21.41 $21.30 $21.33 $20.42 67,410
2020-04-20 $21.53 $21.55 $21.38 $21.44 $20.53 142,285
2020-04-17 $21.55 $21.69 $21.51 $21.62 $20.65 121,854
2020-04-16 $21.54 $21.65 $21.47 $21.58 $20.61 89,465
2020-04-15 $21.45 $21.69 $21.42 $21.52 $20.56 724,342
2020-04-14 $21.51 $21.64 $21.50 $21.64 $20.67 301,422
2020-04-13 $21.46 $21.58 $21.36 $21.53 $20.57 208,818
2020-04-09 $21.16 $21.51 $21.10 $21.51 $20.54 474,762
2020-04-08 $20.69 $20.96 $20.67 $20.93 $19.99 160,248
2020-04-07 $20.77 $20.77 $20.68 $20.70 $19.77 131,286
2020-04-06 $20.54 $20.62 $20.51 $20.62 $19.70 110,504
2020-04-03 $20.55 $20.55 $20.43 $20.45 $19.54 110,937
2020-04-02 $20.48 $20.58 $20.42 $20.50 $19.58 52,840
2020-04-01 $20.50 $20.62 $20.46 $20.49 $19.57 91,370
2020-03-31 $20.69 $20.69 $20.52 $20.57 $19.65 98,915
2020-03-30 $20.36 $20.52 $20.27 $20.49 $19.57 86,584
2020-03-27 $20.23 $20.39 $20.10 $20.28 $19.37 103,091
2020-03-26 $20.07 $20.24 $20.03 $20.23 $19.32 189,247
2020-03-25 $19.79 $20.18 $19.72 $20.14 $19.24 129,470
2020-03-24 $19.57 $19.80 $19.34 $19.55 $18.68 206,020
2020-03-23 $19.17 $19.57 $19.17 $19.47 $18.60 174,170
2020-03-20 $18.89 $19.12 $18.61 $18.67 $17.79 226,938
2020-03-19 $19.27 $19.38 $18.60 $18.84 $17.95 388,829
2020-03-18 $19.69 $19.81 $19.13 $19.31 $18.40 270,394
2020-03-17 $20.19 $20.42 $19.97 $20.06 $19.11 391,756
2020-03-16 $19.32 $20.58 $19.32 $20.52 $19.55 137,920
2020-03-13 $20.39 $20.79 $20.39 $20.75 $19.77 574,048
2020-03-12 $20.66 $21.00 $19.75 $20.49 $19.52 138,249
2020-03-11 $21.46 $21.46 $20.98 $21.05 $20.05 133,141
2020-03-10 $21.59 $21.67 $21.46 $21.46 $20.44 341,058
2020-03-09 $21.62 $22.00 $21.62 $21.71 $20.68 105,508
2020-03-06 $22.07 $22.09 $21.94 $22.02 $20.98 243,196
2020-03-05 $22.16 $22.16 $22.05 $22.07 $21.02 67,831
2020-03-04 $22.07 $22.15 $22.07 $22.11 $21.06 399,504
2020-03-03 $21.91 $22.11 $21.91 $22.03 $20.99 121,952
2020-03-02 $21.96 $21.98 $21.86 $21.86 $20.82 112,439
2020-02-28 $21.86 $21.90 $21.80 $21.88 $20.84 90,861
2020-02-27 $21.87 $21.87 $21.76 $21.78 $20.75 469,801
2020-02-26 $21.83 $21.86 $21.80 $21.84 $20.80 79,137
2020-02-25 $21.80 $21.86 $21.78 $21.82 $20.78 120,130
2020-02-24 $21.83 $21.83 $21.78 $21.80 $20.76 75,985
2020-02-21 $21.80 $21.86 $21.79 $21.82 $20.73 96,545
2020-02-20 $21.76 $21.80 $21.75 $21.79 $20.71 141,736
2020-02-19 $21.77 $21.77 $21.75 $21.76 $20.68 125,545
2020-02-18 $21.73 $21.78 $21.73 $21.76 $20.68 88,468
2020-02-14 $21.75 $21.77 $21.71 $21.72 $20.64 130,864
2020-02-13 $21.75 $21.75 $21.71 $21.71 $20.64 104,126
2020-02-12 $21.74 $21.74 $21.71 $21.72 $20.64 109,890
2020-02-11 $21.77 $21.77 $21.73 $21.76 $20.68 109,476
2020-02-10 $21.74 $21.77 $21.73 $21.77 $20.69 129,091
2020-02-07 $21.72 $21.74 $21.68 $21.73 $20.65 115,549
2020-02-06 $21.69 $21.70 $21.67 $21.68 $20.61 93,086
2020-02-05 $21.70 $21.71 $21.67 $21.69 $20.62 118,354
2020-02-04 $21.73 $21.73 $21.66 $21.71 $20.63 133,629
2020-02-03 $21.73 $21.78 $21.71 $21.78 $20.70 199,041
2020-01-31 $21.75 $21.77 $21.72 $21.77 $20.69 308,044
2020-01-30 $21.71 $21.74 $21.68 $21.71 $20.63 129,239
2020-01-29 $21.66 $21.72 $21.64 $21.71 $20.63 194,546
2020-01-28 $21.66 $21.66 $21.61 $21.65 $20.57 166,442
2020-01-27 $21.66 $21.66 $21.63 $21.65 $20.58 83,287
2020-01-24 $21.62 $21.63 $21.58 $21.60 $20.53 160,004
2020-01-23 $21.58 $21.60 $21.55 $21.58 $20.51 96,931
2020-01-22 $21.57 $21.58 $21.55 $21.57 $20.50 202,872
2020-01-21 $21.55 $21.56 $21.50 $21.55 $20.48 250,348
2020-01-17 $21.56 $21.57 $21.54 $21.56 $20.44 82,639
2020-01-16 $21.56 $21.57 $21.52 $21.57 $20.45 329,951
2020-01-15 $21.56 $21.56 $21.50 $21.56 $20.44 1,038,191
2020-01-14 $21.51 $21.55 $21.50 $21.54 $20.42 153,981
2020-01-13 $21.53 $21.53 $21.50 $21.52 $20.40 89,270
2020-01-10 $21.50 $21.54 $21.50 $21.53 $20.41 151,749
2020-01-09 $21.46 $21.51 $21.45 $21.49 $20.37 144,928
2020-01-08 $21.52 $21.53 $21.46 $21.49 $20.37 111,141
2020-01-07 $21.53 $21.53 $21.47 $21.51 $20.39 138,769
2020-01-06 $21.54 $21.54 $21.48 $21.52 $20.40 145,208
2020-01-03 $21.58 $21.58 $21.47 $21.53 $20.41 175,893
2020-01-02 $21.46 $21.53 $21.46 $21.48 $20.36 122,153
2019-12-31 $21.50 $21.50 $21.44 $21.47 $20.35 120,106
2019-12-30 $21.45 $21.50 $21.41 $21.50 $20.38 208,839
2019-12-27 $21.44 $21.47 $21.41 $21.47 $20.35 133,636
2019-12-26 $21.41 $21.43 $21.40 $21.43 $20.32 287,450
2019-12-24 $21.33 $21.40 $21.33 $21.40 $20.29 82,953
2019-12-23 $21.41 $21.41 $21.35 $21.37 $20.26 164,641
2019-12-20 $21.44 $21.44 $21.41 $21.44 $20.27 258,383
2019-12-19 $21.43 $21.46 $21.39 $21.46 $20.29 118,153
2019-12-18 $21.44 $21.44 $21.40 $21.42 $20.26 103,466
2019-12-17 $21.44 $21.46 $21.41 $21.44 $20.27 63,903
2019-12-16 $21.45 $21.45 $21.39 $21.40 $20.24 55,199
2019-12-13 $21.41 $21.45 $21.39 $21.45 $20.28 58,014
2019-12-12 $21.44 $21.44 $21.34 $21.38 $20.22 36,937
2019-12-11 $21.42 $21.44 $21.37 $21.41 $20.25 84,030
2019-12-10 $21.43 $21.43 $21.36 $21.37 $20.21 117,153
2019-12-09 $21.43 $21.43 $21.39 $21.43 $20.26 87,691
2019-12-06 $21.39 $21.42 $21.38 $21.39 $20.23 76,133
2019-12-05 $21.41 $21.44 $21.39 $21.44 $20.27 73,203
2019-12-04 $21.45 $21.46 $21.41 $21.44 $20.27 60,575
2019-12-03 $21.45 $21.47 $21.40 $21.44 $20.27 121,615
2019-12-02 $21.36 $21.38 $21.32 $21.38 $20.22 50,254
2019-11-29 $21.38 $21.39 $21.36 $21.38 $20.22 20,125
2019-11-27 $21.39 $21.40 $21.36 $21.37 $20.21 88,942
2019-11-26 $21.42 $21.42 $21.38 $21.41 $20.25 79,519
2019-11-25 $21.34 $21.39 $21.34 $21.38 $20.21 54,060
2019-11-22 $21.36 $21.36 $21.34 $21.36 $20.20 62,504
2019-11-21 $21.39 $21.39 $21.33 $21.34 $20.18 46,202
2019-11-20 $21.40 $21.40 $21.34 $21.37 $20.21 71,497
2019-11-19 $21.38 $21.38 $21.34 $21.35 $20.19 783,859
2019-11-18 $21.39 $21.39 $21.33 $21.37 $20.21 119,852
2019-11-15 $21.40 $21.40 $21.37 $21.38 $20.17 54,632
2019-11-14 $21.40 $21.41 $21.37 $21.40 $20.19 163,387
2019-11-13 $21.36 $21.37 $21.32 $21.35 $20.14 89,850
2019-11-12 $21.33 $21.33 $21.28 $21.30 $20.09 212,864
2019-11-11 $21.29 $21.35 $21.29 $21.33 $20.12 84,918
2019-11-08 $21.30 $21.34 $21.29 $21.30 $20.09 62,135
2019-11-07 $21.37 $21.37 $21.27 $21.33 $20.12 73,493
2019-11-06 $21.37 $21.41 $21.34 $21.40 $20.19 91,725
2019-11-05 $21.40 $21.40 $21.32 $21.35 $20.14 243,747
2019-11-04 $21.45 $21.45 $21.40 $21.41 $20.20 92,724
2019-11-01 $21.48 $21.48 $21.43 $21.45 $20.23 185,026
2019-10-31 $21.44 $21.47 $21.42 $21.47 $20.25 174,156
2019-10-30 $21.32 $21.39 $21.32 $21.38 $20.17 112,142
2019-10-29 $21.39 $21.39 $21.34 $21.36 $20.15 157,791
2019-10-28 $21.34 $21.37 $21.33 $21.36 $20.15 239,458
2019-10-25 $21.39 $21.43 $21.35 $21.37 $20.16 74,239
2019-10-24 $21.42 $21.42 $21.39 $21.40 $20.19 266,624
2019-10-23 $21.43 $21.43 $21.37 $21.38 $20.16 86,981
2019-10-22 $21.42 $21.42 $21.35 $21.38 $20.17 150,529
2019-10-21 $21.39 $21.40 $21.35 $21.37 $20.15 55,160
2019-10-18 $21.46 $21.46 $21.42 $21.44 $20.16 99,203
2019-10-17 $21.43 $21.43 $21.39 $21.42 $20.15 62,826
2019-10-16 $21.41 $21.41 $21.38 $21.40 $20.13 45,033
2019-10-15 $21.43 $21.44 $21.36 $21.36 $20.09 113,453
2019-10-14 $21.43 $21.44 $21.39 $21.42 $20.15 63,668
2019-10-11 $21.43 $21.43 $21.36 $21.39 $20.12 87,339
2019-10-10 $21.50 $21.50 $21.43 $21.44 $20.16 48,847
2019-10-09 $21.56 $21.56 $21.49 $21.53 $20.25 110,690
2019-10-08 $21.51 $21.56 $21.50 $21.52 $20.24 130,113
2019-10-07 $21.55 $21.55 $21.48 $21.51 $20.23 131,655
2019-10-04 $21.51 $21.56 $21.51 $21.54 $20.26 98,147
2019-10-03 $21.47 $21.55 $21.45 $21.54 $20.26 84,147
2019-10-02 $21.42 $21.44 $21.37 $21.43 $20.16 65,479
2019-10-01 $21.32 $21.42 $21.28 $21.39 $20.12 33,909
2019-09-30 $21.33 $21.37 $21.30 $21.37 $20.10 92,724
2019-09-27 $21.33 $21.35 $21.30 $21.34 $20.07 55,232
2019-09-26 $21.33 $21.33 $21.29 $21.30 $20.03 84,015
2019-09-25 $21.36 $21.36 $21.27 $21.29 $20.03 68,032
2019-09-24 $21.33 $21.38 $21.31 $21.38 $20.11 75,824
2019-09-23 $21.33 $21.35 $21.30 $21.33 $20.06 80,315
2019-09-20 $21.30 $21.35 $21.27 $21.35 $20.03 45,977
2019-09-19 $21.29 $21.31 $21.26 $21.27 $19.95 89,038
2019-09-18 $21.26 $21.33 $21.22 $21.25 $19.93 54,693
2019-09-17 $21.23 $21.28 $21.19 $21.26 $19.95 64,949
2019-09-16 $21.20 $21.22 $21.17 $21.21 $19.90 47,936
2019-09-13 $21.24 $21.24 $21.13 $21.16 $19.85 81,600
2019-09-12 $21.33 $21.33 $21.25 $21.26 $19.94 56,077
2019-09-11 $21.31 $21.32 $21.27 $21.27 $19.95 82,858
2019-09-10 $21.32 $21.35 $21.27 $21.30 $19.98 67,822
2019-09-09 $21.36 $21.41 $21.36 $21.40 $20.08 38,776
2019-09-06 $21.45 $21.46 $21.42 $21.43 $20.11 40,543
2019-09-05 $21.47 $21.47 $21.38 $21.42 $20.10 58,262
2019-09-04 $21.50 $21.53 $21.46 $21.51 $20.18 47,642
2019-09-03 $21.43 $21.51 $21.43 $21.44 $20.11 64,934
2019-08-30 $21.45 $21.45 $21.40 $21.44 $20.11 48,695
2019-08-29 $21.47 $21.47 $21.39 $21.39 $20.07 295,446
2019-08-28 $21.49 $21.49 $21.44 $21.47 $20.14 41,475
2019-08-27 $21.45 $21.48 $21.42 $21.48 $20.15 72,207
2019-08-26 $21.40 $21.46 $21.40 $21.41 $20.09 58,618
2019-08-23 $21.38 $21.46 $21.35 $21.45 $20.12 83,286
2019-08-22 $21.36 $21.38 $21.32 $21.38 $20.06 160,878
2019-08-21 $21.36 $21.39 $21.33 $21.39 $20.07 68,647
2019-08-20 $21.33 $21.39 $21.33 $21.35 $20.03 97,145
2019-08-19 $21.31 $21.35 $21.28 $21.33 $20.01 285,351
2019-08-16 $21.38 $21.40 $21.32 $21.40 $20.02 133,820
2019-08-15 $21.31 $21.39 $21.30 $21.38 $20.00 92,797
2019-08-14 $21.31 $21.34 $21.27 $21.31 $19.94 138,292
2019-08-13 $21.33 $21.33 $21.25 $21.28 $19.91 372,035
2019-08-12 $21.32 $21.37 $21.29 $21.33 $19.96 51,822
2019-08-09 $21.34 $21.34 $21.27 $21.29 $19.92 60,391
2019-08-08 $21.31 $21.33 $21.28 $21.33 $19.96 179,776
2019-08-07 $21.44 $21.44 $21.31 $21.33 $19.96 45,902
2019-08-06 $21.33 $21.33 $21.29 $21.31 $19.94 86,544
2019-08-05 $21.32 $21.33 $21.28 $21.31 $19.94 89,112
2019-08-02 $21.22 $21.26 $21.19 $21.26 $19.89 137,113
2019-08-01 $21.16 $21.26 $21.12 $21.26 $19.89 88,364
2019-07-31 $21.10 $21.16 $21.05 $21.12 $19.76 106,652
2019-07-30 $21.14 $21.14 $21.10 $21.11 $19.75 45,440
2019-07-29 $21.15 $21.15 $21.11 $21.11 $19.75 66,148
2019-07-26 $21.14 $21.14 $21.10 $21.13 $19.77 50,780
2019-07-25 $21.15 $21.15 $21.08 $21.12 $19.76 112,090
2019-07-24 $21.15 $21.16 $21.12 $21.14 $19.78 32,657
2019-07-23 $21.09 $21.14 $21.09 $21.12 $19.76 126,043
2019-07-22 $21.13 $21.15 $21.11 $21.13 $19.77 95,086
2019-07-19 $21.19 $21.19 $21.16 $21.19 $19.77 77,817
2019-07-18 $21.14 $21.20 $21.12 $21.20 $19.78 86,165
2019-07-17 $21.11 $21.14 $21.08 $21.13 $19.71 85,859
2019-07-16 $21.06 $21.08 $21.04 $21.08 $19.67 58,805
2019-07-15 $21.08 $21.12 $21.06 $21.09 $19.68 196,416
2019-07-12 $21.03 $21.09 $21.03 $21.09 $19.67 18,146
2019-07-11 $21.08 $21.12 $21.07 $21.08 $19.66 109,958
2019-07-10 $21.11 $21.11 $21.08 $21.11 $19.70 89,220
2019-07-09 $21.10 $21.10 $21.04 $21.06 $19.65 77,487
2019-07-08 $21.13 $21.13 $21.09 $21.10 $19.68 40,389
2019-07-05 $21.14 $21.14 $21.08 $21.13 $19.71 37,832
2019-07-03 $21.22 $21.23 $21.19 $21.20 $19.78 82,645
2019-07-02 $21.18 $21.21 $21.16 $21.20 $19.78 74,119
2019-07-01 $21.15 $21.18 $21.12 $21.17 $19.75 58,227
2019-06-28 $21.14 $21.16 $21.10 $21.16 $19.74 37,915
2019-06-27 $21.12 $21.14 $21.08 $21.14 $19.72 28,440
2019-06-26 $21.13 $21.13 $21.05 $21.06 $19.65 96,223
2019-06-25 $21.16 $21.17 $21.11 $21.14 $19.72 46,643
2019-06-24 $21.13 $21.15 $21.10 $21.15 $19.73 66,178
2019-06-21 $21.14 $21.14 $21.10 $21.13 $19.66 73,514
2019-06-20 $21.18 $21.22 $21.17 $21.21 $19.74 101,077
2019-06-19 $20.99 $21.14 $20.97 $21.12 $19.65 122,313
2019-06-18 $21.04 $21.04 $20.98 $21.01 $19.55 290,151
2019-06-17 $20.97 $20.97 $20.93 $20.97 $19.51 68,612
2019-06-14 $20.95 $20.97 $20.92 $20.97 $19.51 31,428
2019-06-13 $20.94 $20.97 $20.92 $20.97 $19.51 71,565
2019-06-12 $20.91 $20.93 $20.88 $20.93 $19.47 85,924
2019-06-11 $20.88 $20.89 $20.86 $20.89 $19.44 57,721
2019-06-10 $20.91 $20.91 $20.86 $20.87 $19.42 69,253
2019-06-07 $20.95 $20.95 $20.88 $20.92 $19.47 52,510
2019-06-06 $20.89 $20.89 $20.85 $20.87 $19.42 58,505
2019-06-05 $20.91 $20.92 $20.84 $20.88 $19.43 111,177
2019-06-04 $20.90 $20.90 $20.81 $20.85 $19.40 194,316
2019-06-03 $20.80 $20.87 $20.78 $20.85 $19.40 145,055
2019-05-31 $20.75 $20.80 $20.71 $20.77 $19.33 241,241
2019-05-30 $20.69 $20.72 $20.66 $20.72 $19.28 87,389
2019-05-29 $20.68 $20.72 $20.67 $20.67 $19.23 63,716
2019-05-28 $20.70 $20.70 $20.65 $20.70 $19.26 80,895
2019-05-24 $20.67 $20.68 $20.62 $20.68 $19.24 116,398
2019-05-23 $20.63 $20.68 $20.60 $20.67 $19.23 178,143
2019-05-22 $20.56 $20.62 $20.55 $20.59 $19.16 127,040
2019-05-21 $20.58 $20.59 $20.53 $20.56 $19.13 85,742
2019-05-20 $20.63 $20.63 $20.56 $20.57 $19.14 100,434
2019-05-17 $20.70 $20.70 $20.64 $20.68 $19.19 58,140
2019-05-16 $20.67 $20.69 $20.65 $20.69 $19.20 224,199
2019-05-15 $20.71 $20.71 $20.66 $20.71 $19.22 84,950
2019-05-14 $20.66 $20.66 $20.62 $20.64 $19.15 61,757
2019-05-13 $20.64 $20.67 $20.61 $20.67 $19.18 148,312
2019-05-10 $20.63 $20.64 $20.58 $20.61 $19.12 101,327
2019-05-09 $20.63 $20.64 $20.58 $20.60 $19.11 70,709
2019-05-08 $20.65 $20.65 $20.56 $20.61 $19.12 171,116
2019-05-07 $20.63 $20.63 $20.60 $20.62 $19.13 59,005
2019-05-06 $20.59 $20.60 $20.57 $20.60 $19.11 33,080
2019-05-03 $20.53 $20.56 $20.53 $20.56 $19.08 159,737
2019-05-02 $20.57 $20.57 $20.51 $20.51 $19.03 204,765
2019-05-01 $20.62 $20.67 $20.57 $20.59 $19.10 379,936
2019-04-30 $20.59 $20.62 $20.56 $20.62 $19.13 63,831
2019-04-29 $20.58 $20.60 $20.55 $20.58 $19.10 51,095
2019-04-26 $20.60 $20.60 $20.57 $20.57 $19.09 74,651
2019-04-25 $20.56 $20.56 $20.52 $20.54 $19.06 70,757
2019-04-24 $20.56 $20.56 $20.54 $20.56 $19.07 85,954
2019-04-23 $20.50 $20.51 $20.47 $20.51 $19.03 90,253
2019-04-22 $20.48 $20.48 $20.43 $20.44 $18.97 69,221
2019-04-18 $20.55 $20.55 $20.51 $20.54 $19.01 43,733
2019-04-17 $20.49 $20.53 $20.49 $20.52 $18.99 79,429
2019-04-16 $20.54 $20.54 $20.50 $20.51 $18.98 60,149
2019-04-15 $20.55 $20.57 $20.53 $20.56 $19.03 61,153
2019-04-12 $20.55 $20.57 $20.51 $20.51 $18.98 57,954
2019-04-11 $20.58 $20.60 $20.56 $20.59 $19.06 124,964
2019-04-10 $20.58 $20.62 $20.55 $20.59 $19.06 44,521
2019-04-09 $20.53 $20.56 $20.53 $20.54 $19.01 42,361
2019-04-08 $20.54 $20.54 $20.50 $20.53 $19.00 88,426
2019-04-05 $20.51 $20.54 $20.51 $20.53 $19.00 31,689
2019-04-04 $20.51 $20.53 $20.49 $20.53 $19.00 99,288
2019-04-03 $20.48 $20.51 $20.47 $20.49 $18.96 63,021
2019-04-02 $20.50 $20.52 $20.49 $20.52 $18.99 56,710
2019-04-01 $20.53 $20.53 $20.46 $20.49 $18.96 71,591
2019-03-29 $20.53 $20.57 $20.51 $20.56 $19.03 40,673
2019-03-28 $20.59 $20.60 $20.54 $20.58 $19.05 179,250
2019-03-27 $20.60 $20.62 $20.59 $20.61 $19.07 243,540
2019-03-26 $20.54 $20.58 $20.51 $20.58 $19.05 179,968
2019-03-25 $20.52 $20.58 $20.49 $20.56 $19.03 255,948
2019-03-22 $20.48 $20.51 $20.45 $20.48 $18.95 161,392
2019-03-21 $20.43 $20.44 $20.41 $20.42 $18.90 165,085
2019-03-20 $20.32 $20.42 $20.30 $20.42 $18.90 195,531
2019-03-19 $20.30 $20.33 $20.27 $20.30 $18.78 39,407
2019-03-18 $20.32 $20.32 $20.28 $20.30 $18.79 386,991
2019-03-15 $20.35 $20.38 $20.33 $20.36 $18.80 62,406
2019-03-14 $20.31 $20.33 $20.29 $20.32 $18.76 320,796
2019-03-13 $20.30 $20.33 $20.30 $20.33 $18.76 43,026
2019-03-12 $20.30 $20.34 $20.28 $20.32 $18.76 76,930
2019-03-11 $20.29 $20.30 $20.26 $20.29 $18.73 232,491
2019-03-08 $20.29 $20.29 $20.24 $20.29 $18.73 10,791
2019-03-07 $20.28 $20.30 $20.26 $20.29 $18.73 49,195
2019-03-06 $20.22 $20.24 $20.21 $20.24 $18.68 67,489
2019-03-05 $20.19 $20.21 $20.17 $20.21 $18.65 122,539
2019-03-04 $20.17 $20.21 $20.17 $20.21 $18.65 35,737
2019-03-01 $20.16 $20.18 $20.16 $20.16 $18.61 39,612
2019-02-28 $20.17 $20.17 $20.15 $20.16 $18.61 101,313
2019-02-27 $20.20 $20.20 $20.17 $20.19 $18.64 65,609
2019-02-26 $20.24 $20.24 $20.20 $20.22 $18.66 639,027
2019-02-25 $20.20 $20.20 $20.15 $20.19 $18.63 49,341
2019-02-22 $20.17 $20.19 $20.14 $20.17 $18.62 84,937
2019-02-21 $20.15 $20.15 $20.11 $20.13 $18.58 36,880
2019-02-20 $20.15 $20.18 $20.13 $20.16 $18.61 80,884
2019-02-19 $20.14 $20.17 $20.14 $20.17 $18.61 27,389
2019-02-15 $20.17 $20.22 $20.17 $20.22 $18.61 46,951
2019-02-14 $20.21 $20.21 $20.18 $20.21 $18.61 29,571
2019-02-13 $20.12 $20.17 $20.12 $20.17 $18.56 47,095
2019-02-12 $20.19 $20.20 $20.15 $20.19 $18.59 68,154
2019-02-11 $20.15 $20.21 $20.15 $20.19 $18.58 28,487
2019-02-08 $20.20 $20.22 $20.18 $20.20 $18.60 52,483
2019-02-07 $20.17 $20.20 $20.16 $20.20 $18.60 66,058
2019-02-06 $20.20 $20.21 $20.13 $20.19 $18.59 110,900
2019-02-05 $20.15 $20.19 $20.13 $20.18 $18.57 53,682
2019-02-04 $20.13 $20.14 $20.07 $20.12 $18.52 24,009
2019-02-01 $20.17 $20.18 $20.11 $20.12 $18.52 154,920
2019-01-31 $20.16 $20.19 $20.14 $20.18 $18.58 268,487
2019-01-30 $20.02 $20.07 $19.98 $20.06 $18.47 112,340
2019-01-29 $19.98 $20.03 $19.98 $20.02 $18.43 42,131
2019-01-28 $19.97 $19.98 $19.93 $19.95 $18.37 26,461
2019-01-25 $19.98 $19.98 $19.91 $19.97 $18.38 163,958
2019-01-24 $20.00 $20.00 $19.93 $19.99 $18.40 31,781
2019-01-23 $19.90 $19.93 $19.89 $19.93 $18.34 32,040
2019-01-22 $19.84 $19.91 $19.84 $19.87 $18.29 57,741
2019-01-18 $19.90 $19.94 $19.88 $19.93 $18.30 23,999
2019-01-17 $19.91 $19.92 $19.86 $19.92 $18.29 68,297
2019-01-16 $19.88 $19.93 $19.80 $19.92 $18.29 66,401
2019-01-15 $19.87 $19.91 $19.76 $19.79 $18.17 53,691
2019-01-14 $19.82 $19.84 $19.77 $19.83 $18.21 49,631
2019-01-11 $19.76 $19.90 $19.75 $19.82 $18.20 363,307
2019-01-10 $19.80 $19.83 $19.71 $19.72 $18.11 77,324
2019-01-09 $19.70 $19.78 $19.68 $19.78 $18.16 63,918
2019-01-08 $19.69 $19.76 $19.64 $19.75 $18.13 542,739
2019-01-07 $19.65 $19.74 $19.65 $19.70 $18.09 60,514
2019-01-04 $19.72 $19.73 $19.63 $19.70 $18.09 37,649
2019-01-03 $19.65 $19.77 $19.65 $19.76 $18.14 29,046
2019-01-02 $19.68 $19.70 $19.65 $19.70 $18.09 42,826
2018-12-31 $19.55 $19.67 $19.55 $19.66 $18.05 35,208
2018-12-28 $19.54 $19.56 $19.51 $19.56 $17.96 34,424
2018-12-27 $19.54 $19.56 $19.48 $19.49 $17.90 33,057
2018-12-26 $19.47 $19.54 $19.44 $19.45 $17.86 36,551
2018-12-24 $19.57 $19.57 $19.47 $19.47 $17.88 5,929
2018-12-21 $19.65 $19.65 $19.55 $19.59 $17.91 31,298
2018-12-20 $19.70 $19.70 $19.58 $19.60 $17.92 15,600
2018-12-19 $19.68 $19.70 $19.62 $19.66 $17.98 44,877
2018-12-18 $19.64 $19.68 $19.64 $19.68 $17.99 42,143
2018-12-17 $19.63 $19.66 $19.60 $19.64 $17.96 38,524
2018-12-14 $19.58 $19.63 $19.56 $19.60 $17.92 24,487
2018-12-13 $19.61 $19.61 $19.57 $19.58 $17.90 53,745
2018-12-12 $19.58 $19.59 $19.57 $19.58 $17.90 362,478
2018-12-11 $19.53 $19.59 $19.52 $19.57 $17.89 106,652
2018-12-10 $19.57 $19.59 $19.51 $19.59 $17.91 42,290
2018-12-07 $19.57 $19.58 $19.50 $19.57 $17.89 23,479
2018-12-06 $19.56 $19.58 $19.49 $19.56 $17.88 193,574
2018-12-04 $19.51 $19.54 $19.50 $19.51 $17.84 27,178
2018-12-03 $19.46 $19.52 $19.45 $19.52 $17.85 26,803
2018-11-30 $19.49 $19.49 $19.42 $19.46 $17.79 39,790
2018-11-29 $19.51 $19.51 $19.43 $19.46 $17.79 42,463
2018-11-28 $19.48 $19.51 $19.41 $19.51 $17.84 21,100
2018-11-27 $19.48 $19.49 $19.42 $19.42 $17.75 21,441
2018-11-26 $19.43 $19.51 $19.43 $19.50 $17.82 63,713
2018-11-23 $19.50 $19.51 $19.44 $19.50 $17.83 7,199
2018-11-21 $19.45 $19.47 $19.40 $19.47 $17.80 35,340
2018-11-20 $19.43 $19.46 $19.39 $19.40 $17.74 15,506
2018-11-19 $19.48 $19.48 $19.43 $19.48 $17.81 16,888
2018-11-16 $19.56 $19.57 $19.49 $19.54 $17.82 19,068
2018-11-15 $19.55 $19.55 $19.51 $19.55 $17.82 40,759
2018-11-14 $19.55 $19.56 $19.51 $19.55 $17.82 37,835
2018-11-13 $19.59 $19.59 $19.52 $19.58 $17.85 38,718
2018-11-12 $19.60 $19.60 $19.51 $19.53 $17.81 16,827
2018-11-09 $19.56 $19.59 $19.55 $19.56 $17.83 17,865
2018-11-08 $19.58 $19.58 $19.51 $19.51 $17.79 25,092
2018-11-07 $19.60 $19.61 $19.54 $19.54 $17.82 46,114
2018-11-06 $19.52 $19.56 $19.51 $19.54 $17.82 450,439
2018-11-05 $19.56 $19.56 $19.51 $19.55 $17.82 24,968
2018-11-02 $19.53 $19.57 $19.50 $19.52 $17.80 41,005
2018-11-01 $19.57 $19.58 $19.53 $19.55 $17.82 42,289
2018-10-31 $19.54 $19.60 $19.53 $19.53 $17.81 27,384
2018-10-30 $19.62 $19.63 $19.54 $19.61 $17.88 20,412
2018-10-29 $19.64 $19.64 $19.57 $19.61 $17.88 26,791
2018-10-26 $19.64 $19.66 $19.59 $19.59 $17.86 14,592
2018-10-25 $19.60 $19.62 $19.56 $19.61 $17.88 18,078
2018-10-24 $19.63 $19.64 $19.60 $19.63 $17.90 24,931
2018-10-23 $19.60 $19.62 $19.57 $19.60 $17.87 26,730
2018-10-22 $19.61 $19.61 $19.55 $19.59 $17.86 39,804
2018-10-19 $19.64 $19.64 $19.58 $19.63 $17.85 12,670
2018-10-18 $19.59 $19.66 $19.59 $19.59 $17.82 8,389
2018-10-17 $19.70 $19.70 $19.65 $19.66 $17.88 30,348
2018-10-16 $19.68 $19.70 $19.68 $19.69 $17.91 30,984
2018-10-15 $19.68 $19.71 $19.66 $19.66 $17.88 16,600
2018-10-12 $19.68 $19.72 $19.64 $19.72 $17.93 13,729
2018-10-11 $19.68 $19.72 $19.63 $19.71 $17.93 47,359
2018-10-10 $19.63 $19.65 $19.62 $19.64 $17.86 32,646
2018-10-09 $19.65 $19.67 $19.60 $19.66 $17.88 29,314
2018-10-08 $19.66 $19.66 $19.59 $19.61 $17.83 51,108
2018-10-05 $19.66 $19.68 $19.63 $19.65 $17.87 14,360
2018-10-04 $19.71 $19.72 $19.65 $19.69 $17.91 14,466
2018-10-03 $19.81 $19.82 $19.69 $19.72 $17.93 52,071
2018-10-02 $19.82 $19.82 $19.80 $19.81 $18.02 60,500
2018-10-01 $19.77 $19.91 $19.77 $19.80 $18.01 152,972
2018-09-28 $19.83 $19.84 $19.78 $19.80 $18.00 7,067
2018-09-27 $19.80 $19.82 $19.74 $19.82 $18.03 96,376
2018-09-26 $19.73 $19.81 $19.73 $19.81 $18.02 11,909
2018-09-25 $19.75 $19.76 $19.70 $19.75 $17.96 18,008
2018-09-24 $19.76 $19.79 $19.71 $19.78 $17.99 53,851
2018-09-21 $19.83 $19.86 $19.82 $19.85 $18.00 46,298
2018-09-20 $19.84 $19.85 $19.79 $19.83 $17.98 34,771
2018-09-19 $19.83 $19.83 $19.76 $19.82 $17.97 34,496
2018-09-18 $19.88 $19.88 $19.83 $19.85 $18.00 16,187
2018-09-17 $19.84 $19.90 $19.83 $19.90 $18.04 20,080
2018-09-14 $19.88 $19.90 $19.85 $19.90 $18.04 16,246
2018-09-13 $19.91 $19.92 $19.84 $19.92 $18.06 25,263
2018-09-12 $19.89 $19.91 $19.84 $19.88 $18.03 27,661
2018-09-11 $19.88 $19.88 $19.83 $19.87 $18.02 27,227
2018-09-10 $19.87 $19.92 $19.87 $19.91 $18.05 32,119
2018-09-07 $19.88 $19.89 $19.85 $19.89 $18.03 7,933
2018-09-06 $19.93 $19.96 $19.90 $19.95 $18.09 17,179
2018-09-05 $19.91 $19.92 $19.85 $19.90 $18.04 41,604
2018-09-04 $19.92 $19.92 $19.88 $19.91 $18.05 23,817
2018-08-31 $19.98 $19.98 $19.95 $19.95 $18.09 23,449
2018-08-30 $19.96 $19.96 $19.91 $19.96 $18.10 13,058
2018-08-29 $19.96 $19.96 $19.88 $19.89 $18.03 33,708
2018-08-28 $19.95 $19.96 $19.92 $19.93 $18.07 25,665
2018-08-27 $19.94 $19.98 $19.94 $19.97 $18.11 29,638
2018-08-24 $19.96 $20.00 $19.94 $20.00 $18.13 26,554
2018-08-23 $20.00 $20.00 $19.95 $19.98 $18.12 21,553
2018-08-22 $19.96 $20.01 $19.93 $19.99 $18.12 79,190
2018-08-21 $19.93 $19.98 $19.92 $19.94 $18.08 26,548
2018-08-20 $19.99 $19.99 $19.94 $19.99 $18.12 37,646
2018-08-17 $19.98 $19.98 $19.90 $19.94 $18.05 23,486
2018-08-16 $19.96 $19.96 $19.93 $19.94 $18.06 15,638
2018-08-15 $19.94 $19.95 $19.92 $19.95 $18.07 147,291
2018-08-14 $19.92 $19.92 $19.87 $19.91 $18.03 42,583
2018-08-13 $19.86 $19.92 $19.85 $19.91 $18.03 38,724
2018-08-10 $19.88 $19.94 $19.83 $19.92 $18.04 108,361
2018-08-09 $19.88 $19.89 $19.87 $19.88 $18.00 23,393
2018-08-08 $19.88 $19.88 $19.85 $19.86 $17.98 54,539
2018-08-07 $19.90 $19.90 $19.84 $19.86 $17.98 16,324
2018-08-06 $19.90 $19.90 $19.86 $19.90 $18.02 16,153
2018-08-03 $19.85 $19.88 $19.84 $19.87 $17.99 7,930
2018-08-02 $19.81 $19.82 $19.74 $19.81 $17.94 24,712
2018-08-01 $19.83 $19.86 $19.80 $19.86 $17.94 21,715
2018-07-31 $19.90 $19.90 $19.85 $19.90 $17.97 38,828
2018-07-30 $19.86 $19.87 $19.82 $19.86 $17.94 14,408
2018-07-27 $19.84 $19.87 $19.84 $19.87 $17.94 28,300
2018-07-26 $19.86 $19.87 $19.85 $19.86 $17.94 10,295
2018-07-25 $19.86 $19.87 $19.79 $19.85 $17.93 12,658
2018-07-24 $19.81 $19.81 $19.77 $19.79 $17.87 7,004
2018-07-23 $19.79 $19.81 $19.75 $19.75 $17.84 12,196
2018-07-20 $19.84 $19.87 $19.83 $19.85 $17.93 12,262
2018-07-19 $19.87 $19.90 $19.86 $19.87 $17.95 11,928
2018-07-18 $19.88 $19.88 $19.84 $19.87 $17.94 24,778
2018-07-17 $19.84 $19.89 $19.83 $19.84 $17.92 36,502
2018-07-16 $19.85 $19.87 $19.84 $19.87 $17.95 25,368
2018-07-13 $19.86 $19.90 $19.84 $19.85 $17.93 27,459
2018-07-12 $19.85 $19.86 $19.81 $19.83 $17.91 21,531
2018-07-11 $19.78 $19.85 $19.78 $19.85 $17.93 35,177
2018-07-10 $19.76 $19.83 $19.76 $19.82 $17.90 16,296
2018-07-09 $19.82 $19.83 $19.79 $19.83 $17.91 5,667
2018-07-06 $19.77 $19.83 $19.77 $19.83 $17.91 28,138
2018-07-05 $19.72 $19.78 $19.72 $19.78 $17.86 32,663
2018-07-03 $19.75 $19.77 $19.73 $19.77 $17.86 8,544
2018-07-02 $19.79 $19.79 $19.75 $19.78 $17.82 10,463
2018-06-29 $19.80 $19.81 $19.75 $19.79 $17.83 28,448
2018-06-28 $19.77 $19.79 $19.76 $19.78 $17.81 10,338
2018-06-27 $19.77 $19.81 $19.76 $19.81 $17.85 26,816
2018-06-26 $19.71 $19.77 $19.71 $19.77 $17.81 64,258
2018-06-25 $19.69 $19.75 $19.69 $19.73 $17.77 7,919
2018-06-22 $19.70 $19.73 $19.69 $19.71 $17.75 80,800
2018-06-21 $19.73 $19.74 $19.69 $19.74 $17.78 79,983
2018-06-20 $19.76 $19.76 $19.68 $19.68 $17.73 10,126
2018-06-19 $19.76 $19.78 $19.73 $19.75 $17.79 18,263
2018-06-18 $19.78 $19.78 $19.72 $19.74 $17.78 6,614
2018-06-15 $19.73 $19.78 $19.73 $19.75 $17.79 18,031
2018-06-14 $19.69 $19.77 $19.69 $19.77 $17.81 33,923
2018-06-13 $19.74 $19.74 $19.62 $19.64 $17.69 66,391
2018-06-12 $19.72 $19.73 $19.71 $19.73 $17.77 15,069
2018-06-11 $19.72 $19.73 $19.72 $19.73 $17.77 13,712
2018-06-08 $19.73 $19.76 $19.73 $19.74 $17.78 12,249
2018-06-07 $19.71 $19.77 $19.68 $19.76 $17.80 40,455
2018-06-06 $19.68 $19.72 $19.67 $19.70 $17.75 33,281
2018-06-05 $19.71 $19.79 $19.71 $19.72 $17.76 19,446
2018-06-04 $19.74 $19.76 $19.72 $19.72 $17.77 16,193
2018-06-01 $19.82 $19.85 $19.75 $19.83 $17.81 46,943
2018-05-31 $19.88 $19.90 $19.83 $19.86 $17.83 10,333
2018-05-30 $20.00 $20.00 $19.87 $19.87 $17.85 20,991
2018-05-29 $19.85 $19.96 $19.82 $19.93 $17.90 28,164
2018-05-25 $19.79 $19.85 $19.78 $19.85 $17.83 22,155
2018-05-24 $19.79 $19.79 $19.76 $19.78 $17.76 16,462
2018-05-23 $19.72 $19.77 $19.68 $19.74 $17.73 23,292
2018-05-22 $19.67 $19.69 $19.64 $19.67 $17.66 14,206
2018-05-21 $19.67 $19.69 $19.65 $19.69 $17.69 8,697
2018-05-18 $19.66 $19.68 $19.61 $19.67 $17.67 32,982
2018-05-17 $19.57 $19.63 $19.57 $19.62 $17.62 25,231
2018-05-16 $19.64 $19.66 $19.59 $19.63 $17.63 25,578
2018-05-15 $19.66 $19.68 $19.64 $19.66 $17.66 20,448
2018-05-14 $19.74 $19.76 $19.71 $19.72 $17.71 39,886
2018-05-11 $19.75 $19.76 $19.73 $19.75 $17.74 20,329
2018-05-10 $19.75 $19.76 $19.71 $19.75 $17.74 25,669
2018-05-09 $19.69 $19.71 $19.69 $19.71 $17.70 23,427
2018-05-08 $19.71 $19.72 $19.69 $19.71 $17.71 28,591
2018-05-07 $19.75 $19.76 $19.71 $19.73 $17.72 16,611
2018-05-04 $19.70 $19.74 $19.69 $19.72 $17.71 24,864
2018-05-03 $19.74 $19.76 $19.73 $19.75 $17.74 13,303
2018-05-02 $19.73 $19.74 $19.69 $19.71 $17.71 17,030
2018-05-01 $19.80 $19.80 $19.73 $19.76 $17.70 16,876
2018-04-30 $19.81 $19.83 $19.77 $19.81 $17.75 45,444
2018-04-27 $19.79 $19.82 $19.75 $19.75 $17.69 25,799
2018-04-26 $19.75 $19.77 $19.71 $19.73 $17.68 15,755
2018-04-25 $19.71 $19.73 $19.70 $19.73 $17.68 5,671
2018-04-24 $19.80 $19.80 $19.72 $19.75 $17.69 20,849
2018-04-23 $19.82 $19.82 $19.78 $19.81 $17.75 27,216
2018-04-20 $19.84 $19.86 $19.78 $19.79 $17.73 12,551
2018-04-19 $19.88 $19.90 $19.82 $19.86 $17.79 11,289
2018-04-18 $19.99 $19.99 $19.93 $19.95 $17.87 17,990
2018-04-17 $20.00 $20.02 $19.96 $20.01 $17.93 16,778
2018-04-16 $19.95 $19.99 $19.92 $19.96 $17.88 13,477
2018-04-13 $19.99 $19.99 $19.93 $19.97 $17.89 157,723
2018-04-12 $19.98 $20.01 $19.93 $19.95 $17.87 24,276
2018-04-11 $20.05 $20.06 $20.00 $20.04 $17.95 12,322
2018-04-10 $20.03 $20.03 $19.98 $20.02 $17.93 51,050
2018-04-09 $19.90 $19.95 $19.90 $19.94 $17.86 13,551
2018-04-06 $20.00 $20.01 $19.96 $20.01 $17.93 13,955
2018-04-05 $19.96 $19.97 $19.95 $19.95 $17.87 9,501
2018-04-04 $19.97 $20.00 $19.92 $19.96 $17.88 30,846
2018-04-03 $19.99 $19.99 $19.93 $19.97 $17.89 22,115
2018-04-02 $20.04 $20.07 $20.01 $20.04 $17.90 8,895
2018-03-29 $20.04 $20.07 $20.00 $20.03 $17.90 11,409
2018-03-28 $20.00 $20.03 $19.97 $19.97 $17.84 10,406
2018-03-27 $19.92 $20.00 $19.92 $19.99 $17.86 10,862
2018-03-26 $19.88 $19.94 $19.88 $19.92 $17.80 9,068
2018-03-23 $19.90 $19.92 $19.90 $19.92 $17.80 10,585
2018-03-22 $19.95 $19.96 $19.87 $19.92 $17.80 22,125
2018-03-21 $19.84 $19.89 $19.83 $19.84 $17.73 12,202
2018-03-20 $19.91 $19.93 $19.86 $19.91 $17.79 23,478
2018-03-19 $19.95 $19.97 $19.91 $19.95 $17.82 22,249
2018-03-16 $19.96 $19.97 $19.91 $19.96 $17.83 11,242
2018-03-15 $19.98 $19.99 $19.94 $19.99 $17.86 10,100
2018-03-14 $19.93 $20.00 $19.93 $19.98 $17.85 46,598
2018-03-13 $19.98 $19.99 $19.93 $19.96 $17.83 34,178
2018-03-12 $19.96 $19.97 $19.94 $19.96 $17.83 11,533
2018-03-09 $19.99 $19.99 $19.96 $19.97 $17.84 17,139
2018-03-08 $20.00 $20.02 $20.00 $20.01 $17.87 19,517
2018-03-07 $19.96 $20.01 $19.96 $19.99 $17.86 14,377
2018-03-06 $19.97 $20.03 $19.94 $19.94 $17.82 37,011
2018-03-05 $19.98 $20.02 $19.96 $19.97 $17.84 19,927
2018-03-02 $19.99 $20.01 $19.94 $19.99 $17.86 31,227
2018-03-01 $20.06 $20.10 $20.02 $20.09 $17.91 52,897
2018-02-28 $20.08 $20.09 $20.00 $20.01 $17.84 116,181
2018-02-27 $20.11 $20.12 $20.01 $20.05 $17.87 12,665
2018-02-26 $20.13 $20.16 $20.11 $20.11 $17.93 28,204
2018-02-23 $20.11 $20.12 $20.09 $20.11 $17.92 25,244
2018-02-22 $20.04 $20.07 $20.03 $20.04 $17.86 18,687
2018-02-21 $20.09 $20.10 $20.01 $20.02 $17.84 23,449
2018-02-20 $20.07 $20.10 $20.06 $20.06 $17.88 15,125
2018-02-16 $20.12 $20.13 $20.07 $20.12 $17.93 63,221
2018-02-15 $20.08 $20.09 $20.04 $20.05 $17.87 26,607
2018-02-14 $20.04 $20.04 $19.99 $19.99 $17.82 27,879
2018-02-13 $20.11 $20.13 $20.04 $20.07 $17.89 19,206
2018-02-12 $20.10 $20.13 $20.08 $20.08 $17.90 22,502
2018-02-09 $20.12 $20.14 $20.07 $20.07 $17.89 11,774
2018-02-08 $20.17 $20.20 $20.12 $20.16 $17.97 32,257
2018-02-07 $20.29 $20.30 $20.20 $20.20 $18.01 46,217
2018-02-06 $20.28 $20.30 $20.25 $20.26 $18.06 37,698
2018-02-05 $20.21 $20.31 $20.19 $20.28 $18.08 26,768
2018-02-02 $20.23 $20.27 $20.21 $20.22 $18.02 22,957
2018-02-01 $20.45 $20.45 $20.36 $20.36 $18.10 17,840
2018-01-31 $20.47 $20.47 $20.39 $20.42 $18.15 30,635
2018-01-30 $20.45 $20.45 $20.41 $20.42 $18.15 46,290
2018-01-29 $20.46 $20.47 $20.42 $20.47 $18.20 27,643
2018-01-26 $20.53 $20.53 $20.45 $20.49 $18.21 22,707
2018-01-25 $20.43 $20.53 $20.43 $20.51 $18.23 30,865
2018-01-24 $20.49 $20.50 $20.44 $20.48 $18.20 26,847
2018-01-23 $20.48 $20.51 $20.45 $20.51 $18.23 35,554
2018-01-22 $20.45 $20.47 $20.40 $20.42 $18.15 26,284
2018-01-19 $20.46 $20.48 $20.45 $20.45 $18.18 17,653
2018-01-18 $20.50 $20.51 $20.45 $20.51 $18.23 24,830
2018-01-17 $20.59 $20.60 $20.53 $20.55 $18.27 39,494
2018-01-16 $20.63 $20.63 $20.58 $20.61 $18.32 29,526
2018-01-12 $20.55 $20.59 $20.54 $20.59 $18.30 39,292
2018-01-11 $20.57 $20.60 $20.57 $20.60 $18.31 31,235
2018-01-10 $20.50 $20.57 $20.50 $20.57 $18.28 42,542
2018-01-09 $20.62 $20.62 $20.56 $20.58 $18.29 92,264
2018-01-08 $20.61 $20.65 $20.61 $20.63 $18.34 46,036
2018-01-05 $20.66 $20.66 $20.61 $20.63 $18.34 31,426
2018-01-04 $20.63 $20.66 $20.60 $20.66 $18.36 23,457
2018-01-03 $20.61 $20.67 $20.61 $20.66 $18.37 21,627
2018-01-02 $20.68 $20.68 $20.60 $20.64 $18.35 45,632
2017-12-29 $20.68 $20.70 $20.66 $20.70 $18.40 25,401
2017-12-28 $20.68 $20.68 $20.66 $20.67 $18.37 77,101
2017-12-27 $20.68 $20.73 $20.66 $20.73 $18.37 34,154
2017-12-26 $20.60 $20.67 $20.60 $20.67 $18.32 13,851
2017-12-22 $20.63 $20.63 $20.61 $20.61 $18.27 14,550
2017-12-21 $20.60 $20.63 $20.60 $20.62 $18.28 22,067
2017-12-20 $20.61 $20.63 $20.60 $20.62 $18.28 47,803
2017-12-19 $20.69 $20.69 $20.62 $20.64 $18.30 68,339
2017-12-18 $20.75 $20.76 $20.71 $20.72 $18.37 20,467
2017-12-15 $20.73 $20.76 $20.71 $20.74 $18.39 26,188
2017-12-14 $20.72 $20.75 $20.71 $20.74 $18.38 28,863
2017-12-13 $20.70 $20.76 $20.68 $20.75 $18.39 18,494
2017-12-12 $20.66 $20.68 $20.64 $20.68 $18.33 29,983
2017-12-11 $20.71 $20.72 $20.68 $20.70 $18.35 18,547
2017-12-08 $20.67 $20.71 $20.67 $20.69 $18.34 24,828
2017-12-07 $20.73 $20.76 $20.69 $20.72 $18.37 9,843
2017-12-06 $20.76 $20.76 $20.73 $20.75 $18.39 26,719
2017-12-05 $20.64 $20.70 $20.64 $20.68 $18.33 23,050
2017-12-04 $20.66 $20.68 $20.65 $20.67 $18.32 4,095
2017-12-01 $20.69 $20.77 $20.65 $20.71 $18.31 25,255
2017-11-30 $20.71 $20.71 $20.64 $20.66 $18.27 27,640
2017-11-29 $20.68 $20.71 $20.68 $20.69 $18.30 22,919
2017-11-28 $20.78 $20.78 $20.75 $20.76 $18.36 18,067
2017-11-27 $20.75 $20.76 $20.71 $20.75 $18.34 12,815
2017-11-24 $20.72 $20.76 $20.72 $20.75 $18.35 4,898
2017-11-22 $20.73 $20.78 $20.72 $20.77 $18.36 9,863
2017-11-21 $20.68 $20.72 $20.67 $20.70 $18.30 17,593
2017-11-20 $20.66 $20.68 $20.64 $20.64 $18.25 21,535
2017-11-17 $20.69 $20.70 $20.65 $20.65 $18.26 12,122
2017-11-16 $20.68 $20.69 $20.64 $20.66 $18.27 14,538
2017-11-15 $20.64 $20.67 $20.63 $20.66 $18.27 10,196
2017-11-14 $20.62 $20.64 $20.62 $20.63 $18.24 37,894
2017-11-13 $20.62 $20.64 $20.62 $20.62 $18.23 15,762
2017-11-10 $20.66 $20.66 $20.61 $20.63 $18.24 9,579
2017-11-09 $20.70 $20.72 $20.68 $20.71 $18.31 14,264
2017-11-08 $20.76 $20.76 $20.73 $20.74 $18.33 18,417
2017-11-07 $20.74 $20.77 $20.74 $20.76 $18.36 10,611
2017-11-06 $20.77 $20.78 $20.76 $20.77 $18.37 16,403
2017-11-03 $20.77 $20.79 $20.75 $20.76 $18.36 15,203
2017-11-02 $20.75 $20.77 $20.73 $20.74 $18.34 21,721
2017-11-01 $20.81 $20.82 $20.79 $20.80 $18.35 17,159
2017-10-31 $20.79 $20.81 $20.79 $20.81 $18.36 25,008
2017-10-30 $20.78 $20.82 $20.75 $20.82 $18.37 19,877
2017-10-27 $20.72 $20.76 $20.72 $20.73 $18.29 12,023
2017-10-26 $20.74 $20.74 $20.69 $20.71 $18.27 14,375
2017-10-25 $20.70 $20.73 $20.68 $20.73 $18.29 62,708
2017-10-24 $20.76 $20.78 $20.74 $20.75 $18.31 13,429
2017-10-23 $20.79 $20.81 $20.79 $20.81 $18.36 15,844
2017-10-20 $20.77 $20.78 $20.76 $20.77 $18.32 8,133
2017-10-19 $20.84 $20.84 $20.82 $20.82 $18.37 27,389
2017-10-18 $20.75 $20.81 $20.75 $20.81 $18.36 7,092
2017-10-17 $20.80 $20.84 $20.80 $20.84 $18.38 5,723
2017-10-16 $20.84 $20.85 $20.82 $20.83 $18.38 8,332
2017-10-13 $20.86 $20.86 $20.83 $20.84 $18.39 13,278
2017-10-12 $20.79 $20.80 $20.77 $20.80 $18.35 12,592
2017-10-11 $20.79 $20.79 $20.77 $20.79 $18.34 8,742
2017-10-10 $20.79 $20.79 $20.76 $20.77 $18.32 13,643
2017-10-09 $20.76 $20.77 $20.73 $20.76 $18.31 14,458
2017-10-06 $20.67 $20.76 $20.67 $20.75 $18.31 16,819
2017-10-05 $20.78 $20.78 $20.75 $20.78 $18.33 18,957
2017-10-04 $20.79 $20.79 $20.75 $20.79 $18.34 17,152
2017-10-03 $20.75 $20.78 $20.75 $20.78 $18.33 15,192
2017-10-02 $20.78 $20.81 $20.75 $20.79 $18.29 10,229
2017-09-29 $20.78 $20.80 $20.77 $20.78 $18.28 9,296
2017-09-28 $20.75 $20.80 $20.73 $20.80 $18.30 14,030
2017-09-27 $20.74 $20.79 $20.74 $20.79 $18.29 15,434
2017-09-26 $20.81 $20.84 $20.81 $20.83 $18.33 13,575
2017-09-25 $20.80 $20.84 $20.80 $20.83 $18.33 7,295
2017-09-22 $20.78 $20.79 $20.73 $20.77 $18.28 47,841
2017-09-21 $20.78 $20.78 $20.74 $20.75 $18.25 15,707
2017-09-20 $20.81 $20.81 $20.72 $20.75 $18.26 16,041
2017-09-19 $20.81 $20.81 $20.78 $20.79 $18.29 37,254
2017-09-18 $20.80 $20.80 $20.75 $20.76 $18.27 49,037
2017-09-15 $20.79 $20.81 $20.76 $20.81 $18.31 9,287
2017-09-14 $20.77 $20.80 $20.74 $20.79 $18.29 18,050
2017-09-13 $20.81 $20.82 $20.78 $20.80 $18.30 12,918
2017-09-12 $20.79 $20.82 $20.77 $20.80 $18.30 22,694
2017-09-11 $20.83 $20.87 $20.81 $20.84 $18.34 16,876
2017-09-08 $20.89 $20.90 $20.85 $20.90 $18.39 10,314
2017-09-07 $20.90 $20.95 $20.89 $20.89 $18.38 31,689
2017-09-06 $20.92 $20.92 $20.82 $20.88 $18.37 41,992
2017-09-05 $20.87 $20.93 $20.85 $20.93 $18.42 17,593
2017-09-01 $20.85 $20.85 $20.79 $20.79 $18.29 15,898
2017-08-31 $20.89 $20.92 $20.88 $20.92 $18.37 16,198
2017-08-30 $20.86 $20.87 $20.83 $20.87 $18.32 6,923
2017-08-29 $20.89 $20.89 $20.83 $20.88 $18.33 7,024
2017-08-28 $20.83 $20.84 $20.79 $20.84 $18.30 8,990
2017-08-25 $20.75 $20.83 $20.75 $20.82 $18.28 17,898
2017-08-24 $20.81 $20.81 $20.77 $20.79 $18.25 17,622
2017-08-23 $20.78 $20.82 $20.76 $20.81 $18.27 10,818
2017-08-22 $20.77 $20.77 $20.76 $20.77 $18.23 52,375
2017-08-21 $20.78 $20.79 $20.76 $20.78 $18.24 11,230
2017-08-18 $20.78 $20.79 $20.74 $20.76 $18.23 18,962
2017-08-17 $20.72 $20.77 $20.72 $20.75 $18.22 27,739
2017-08-16 $20.68 $20.76 $20.68 $20.75 $18.21 48,942
2017-08-15 $20.67 $20.69 $20.66 $20.69 $18.17 58,833
2017-08-14 $20.72 $20.75 $20.70 $20.71 $18.18 4,257
2017-08-11 $20.65 $20.74 $20.65 $20.72 $18.19 22,189
2017-08-10 $20.71 $20.72 $20.68 $20.72 $18.19 23,706
2017-08-09 $20.71 $20.73 $20.68 $20.71 $18.18 19,320
2017-08-08 $20.71 $20.73 $20.69 $20.69 $18.16 11,094
2017-08-07 $20.73 $20.75 $20.72 $20.75 $18.22 15,228
2017-08-04 $20.75 $20.75 $20.70 $20.74 $18.21 18,205
2017-08-03 $20.77 $20.80 $20.76 $20.80 $18.26 11,643
2017-08-02 $20.80 $20.80 $20.73 $20.77 $18.24 17,979
2017-08-01 $20.73 $20.80 $20.72 $20.79 $18.25 18,097
2017-07-31 $20.79 $20.80 $20.78 $20.80 $18.22 9,162
2017-07-28 $20.76 $20.79 $20.75 $20.78 $18.20 3,581
2017-07-27 $20.77 $20.78 $20.72 $20.77 $18.19 9,538
2017-07-26 $20.73 $20.80 $20.71 $20.80 $18.22 44,508
2017-07-25 $20.76 $20.76 $20.71 $20.71 $18.14 20,164
2017-07-24 $20.79 $20.82 $20.79 $20.81 $18.23 17,424
2017-07-21 $20.82 $20.84 $20.79 $20.83 $18.24 15,123
2017-07-20 $20.78 $20.80 $20.77 $20.77 $18.19 9,730
2017-07-19 $20.78 $20.78 $20.75 $20.76 $18.18 17,141
2017-07-18 $20.76 $20.77 $20.74 $20.76 $18.18 7,289
2017-07-17 $20.68 $20.70 $20.67 $20.69 $18.12 9,037
2017-07-14 $20.72 $20.72 $20.66 $20.67 $18.10 28,393
2017-07-13 $20.62 $20.64 $20.60 $20.63 $18.07 4,317
2017-07-12 $20.65 $20.67 $20.63 $20.66 $18.09 6,360
2017-07-11 $20.57 $20.59 $20.52 $20.59 $18.03 21,381
2017-07-10 $20.56 $20.58 $20.55 $20.57 $18.02 7,524
2017-07-07 $20.59 $20.59 $20.47 $20.50 $17.96 14,519
2017-07-06 $20.54 $20.55 $20.50 $20.50 $17.95 10,093
2017-07-05 $20.57 $20.58 $20.54 $20.54 $17.99 14,816
2017-07-03 $20.61 $20.61 $20.50 $20.54 $17.99 12,247
2017-06-30 $20.64 $20.68 $20.64 $20.65 $18.04 9,142
2017-06-29 $20.65 $20.68 $20.62 $20.67 $18.06 21,902
2017-06-28 $20.73 $20.73 $20.68 $20.70 $18.08 10,874
2017-06-27 $20.76 $20.76 $20.70 $20.73 $18.11 14,168
2017-06-26 $20.80 $20.83 $20.78 $20.78 $18.15 7,598
2017-06-23 $20.76 $20.78 $20.73 $20.78 $18.15 13,770
2017-06-22 $20.76 $20.77 $20.74 $20.77 $18.15 8,496
2017-06-21 $20.74 $20.76 $20.73 $20.76 $18.14 22,541
2017-06-20 $20.74 $20.77 $20.73 $20.75 $18.13 10,144
2017-06-19 $20.75 $20.75 $20.71 $20.73 $18.11 5,916
2017-06-16 $20.75 $20.77 $20.73 $20.77 $18.15 14,388
2017-06-15 $20.73 $20.76 $20.71 $20.71 $18.09 6,123
2017-06-14 $20.80 $20.83 $20.73 $20.77 $18.14 5,374
2017-06-13 $20.64 $20.69 $20.64 $20.68 $18.07 5,344
2017-06-12 $20.67 $20.70 $20.66 $20.68 $18.07 7,103
2017-06-09 $20.65 $20.69 $20.62 $20.66 $18.05 4,963
2017-06-08 $20.69 $20.70 $20.64 $20.69 $18.07 17,432
2017-06-07 $20.74 $20.74 $20.68 $20.72 $18.10 14,562
2017-06-06 $20.75 $20.76 $20.72 $20.75 $18.13 12,160
2017-06-05 $20.71 $20.71 $20.66 $20.70 $18.08 11,619
2017-06-02 $20.71 $20.74 $20.67 $20.73 $18.11 24,314
2017-06-01 $20.60 $20.65 $20.60 $20.65 $18.04 22,602
2017-05-31 $20.69 $20.72 $20.69 $20.71 $18.04 18,798
2017-05-30 $20.66 $20.71 $20.66 $20.71 $18.04 14,658
2017-05-26 $20.65 $20.65 $20.62 $20.65 $17.99 14,922
2017-05-25 $20.62 $20.64 $20.60 $20.64 $17.98 9,705
2017-05-24 $20.56 $20.63 $20.56 $20.62 $17.97 6,750
2017-05-23 $20.66 $20.67 $20.60 $20.60 $17.95 10,252
2017-05-22 $20.62 $20.66 $20.62 $20.65 $17.99 6,902
2017-05-19 $20.59 $20.65 $20.59 $20.65 $17.99 12,890
2017-05-18 $20.66 $20.68 $20.59 $20.65 $17.99 18,129
2017-05-17 $20.59 $20.68 $20.59 $20.67 $18.01 38,962
2017-05-16 $20.53 $20.55 $20.52 $20.53 $17.89 7,949
2017-05-15 $20.51 $20.51 $20.48 $20.50 $17.86 12,295
2017-05-12 $20.44 $20.51 $20.44 $20.51 $17.87 5,882
2017-05-11 $20.36 $20.41 $20.36 $20.40 $17.77 16,773
2017-05-10 $20.42 $20.42 $20.37 $20.37 $17.75 29,022
2017-05-09 $20.36 $20.37 $20.34 $20.37 $17.75 17,992
2017-05-08 $20.37 $20.40 $20.37 $20.38 $17.76 8,288
2017-05-05 $20.40 $20.42 $20.38 $20.42 $17.79 12,905
2017-05-04 $20.38 $20.41 $20.37 $20.39 $17.77 10,463
2017-05-03 $20.49 $20.49 $20.44 $20.46 $17.82 24,949
2017-05-02 $20.40 $20.49 $20.40 $20.49 $17.85 14,327
2017-05-01 $20.43 $20.50 $20.42 $20.44 $17.81 16,840
2017-04-28 $20.46 $20.52 $20.46 $20.52 $17.84 4,943
2017-04-27 $20.46 $20.52 $20.46 $20.48 $17.81 8,176
2017-04-26 $20.44 $20.47 $20.43 $20.46 $17.79 15,283
2017-04-25 $20.45 $20.47 $20.44 $20.44 $17.77 2,787
2017-04-24 $20.48 $20.52 $20.46 $20.51 $17.83 17,592
2017-04-21 $20.51 $20.55 $20.50 $20.51 $17.83 18,147
2017-04-20 $20.48 $20.52 $20.47 $20.51 $17.83 23,468
2017-04-19 $20.53 $20.56 $20.52 $20.55 $17.87 15,286
2017-04-18 $20.53 $20.60 $20.52 $20.60 $17.91 18,496
2017-04-17 $20.53 $20.55 $20.48 $20.50 $17.82 15,656
2017-04-13 $20.50 $20.52 $20.46 $20.50 $17.82 15,181
2017-04-12 $20.42 $20.48 $20.42 $20.48 $17.81 26,700
2017-04-11 $20.39 $20.44 $20.39 $20.44 $17.77 42,623
2017-04-10 $20.29 $20.36 $20.29 $20.34 $17.68 7,696
2017-04-07 $20.40 $20.40 $20.30 $20.31 $17.66 9,421
2017-04-06 $20.34 $20.34 $20.30 $20.34 $17.68 22,782
2017-04-05 $20.32 $20.39 $20.30 $20.38 $17.72 87,459
2017-04-04 $20.35 $20.35 $20.31 $20.34 $17.68 14,662
2017-04-03 $20.27 $20.36 $20.27 $20.36 $17.70 23,466
2017-03-31 $20.31 $20.33 $20.28 $20.32 $17.62 3,877
2017-03-30 $20.32 $20.32 $20.29 $20.29 $17.60 6,223
2017-03-29 $20.32 $20.34 $20.32 $20.32 $17.62 6,709
2017-03-28 $20.33 $20.33 $20.24 $20.27 $17.58 11,890
2017-03-27 $20.34 $20.34 $20.31 $20.34 $17.64 15,006
2017-03-24 $20.23 $20.29 $20.23 $20.27 $17.58 29,809
2017-03-23 $20.23 $20.26 $20.23 $20.24 $17.55 26,900
2017-03-22 $20.27 $20.29 $20.25 $20.27 $17.58 28,327
2017-03-21 $20.18 $20.24 $20.18 $20.24 $17.55 23,206
2017-03-20 $20.14 $20.20 $20.14 $20.19 $17.51 4,960
2017-03-17 $20.16 $20.18 $20.14 $20.17 $17.49 17,770
2017-03-16 $20.10 $20.12 $20.05 $20.07 $17.41 71,406
2017-03-15 $20.03 $20.16 $20.00 $20.15 $17.47 111,903
2017-03-14 $20.00 $20.02 $19.96 $19.99 $17.34 12,099
2017-03-13 $20.00 $20.02 $19.98 $20.00 $17.35 5,015
2017-03-10 $20.05 $20.05 $20.00 $20.04 $17.38 5,583
2017-03-09 $20.05 $20.05 $19.97 $20.01 $17.35 27,497
2017-03-08 $20.09 $20.10 $20.07 $20.09 $17.42 8,277
2017-03-07 $20.14 $20.18 $20.11 $20.11 $17.44 9,654
2017-03-06 $20.20 $20.21 $20.14 $20.18 $17.50 5,828
2017-03-03 $20.22 $20.22 $20.14 $20.20 $17.52 26,501
2017-03-02 $20.20 $20.22 $20.14 $20.22 $17.54 27,202
2017-03-01 $20.25 $20.26 $20.19 $20.20 $17.52 109,994
2017-02-28 $20.40 $20.43 $20.39 $20.39 $17.65 12,681
2017-02-27 $20.42 $20.42 $20.34 $20.37 $17.63 7,395
2017-02-24 $20.40 $20.44 $20.36 $20.43 $17.68 17,436
2017-02-23 $20.32 $20.35 $20.29 $20.33 $17.60 23,781
2017-02-22 $20.26 $20.29 $20.21 $20.29 $17.56 6,899
2017-02-21 $20.24 $20.29 $20.18 $20.26 $17.54 34,934
2017-02-17 $20.26 $20.27 $20.23 $20.25 $17.53 30,116
2017-02-16 $20.24 $20.24 $20.21 $20.21 $17.49 4,766
2017-02-15 $20.12 $20.15 $20.08 $20.12 $17.42 27,427
2017-02-14 $20.18 $20.19 $20.07 $20.15 $17.44 21,724
2017-02-13 $20.20 $20.22 $20.16 $20.19 $17.48 19,383
2017-02-10 $20.20 $20.23 $20.16 $20.22 $17.50 27,888
2017-02-09 $20.24 $20.27 $20.21 $20.23 $17.51 15,980
2017-02-08 $20.30 $20.32 $20.27 $20.30 $17.57 9,564
2017-02-07 $20.25 $20.29 $20.23 $20.26 $17.54 7,733
2017-02-06 $20.17 $20.23 $20.16 $20.23 $17.51 8,033
2017-02-03 $20.18 $20.21 $20.08 $20.11 $17.41 68,877
2017-02-02 $20.16 $20.16 $20.08 $20.13 $17.43 36,440
2017-02-01 $20.11 $20.16 $20.07 $20.12 $17.42 22,603
2017-01-31 $20.14 $20.23 $20.14 $20.22 $17.45 35,176
2017-01-30 $20.17 $20.20 $20.17 $20.17 $17.41 9,938
2017-01-27 $20.16 $20.17 $20.12 $20.17 $17.41 15,047
2017-01-26 $20.05 $20.15 $20.05 $20.15 $17.39 10,787
2017-01-25 $20.23 $20.23 $20.05 $20.09 $17.34 7,718
2017-01-24 $20.22 $20.22 $20.10 $20.11 $17.36 7,421
2017-01-23 $20.17 $20.28 $20.16 $20.18 $17.42 7,976
2017-01-20 $20.13 $20.19 $20.11 $20.12 $17.37 23,174
2017-01-19 $20.16 $20.61 $20.12 $20.19 $17.43 32,320
2017-01-18 $20.29 $20.30 $20.14 $20.14 $17.38 12,434
2017-01-17 $20.33 $20.36 $20.30 $20.32 $17.54 41,555
2017-01-13 $20.25 $20.25 $20.21 $20.24 $17.47 15,821
2017-01-12 $20.34 $20.36 $20.28 $20.31 $17.53 8,223
2017-01-11 $20.24 $20.29 $20.24 $20.29 $17.51 9,418
2017-01-10 $20.29 $20.29 $20.23 $20.27 $17.49 6,272
2017-01-09 $20.28 $20.28 $20.22 $20.24 $17.47 2,569
2017-01-06 $20.24 $20.25 $20.21 $20.23 $17.46 21,956
2017-01-05 $20.19 $20.29 $20.18 $20.28 $17.50 25,948
2017-01-04 $20.19 $20.21 $20.14 $20.18 $17.42 40,032
2017-01-03 $20.14 $20.21 $20.10 $20.20 $17.43 29,106
2016-12-30 $20.10 $20.19 $20.10 $20.16 $17.40 6,316
2016-12-29 $20.14 $20.14 $20.09 $20.10 $17.35 11,106
2016-12-28 $20.03 $20.06 $19.96 $20.04 $17.30 5,350
2016-12-27 $20.02 $20.12 $20.02 $20.08 $17.26 20,391
2016-12-23 $20.14 $20.14 $20.07 $20.10 $17.28 3,434
2016-12-22 $20.08 $20.11 $20.03 $20.06 $17.25 3,081
2016-12-21 $20.07 $20.11 $20.05 $20.10 $17.28 16,297
2016-12-20 $19.97 $20.07 $19.97 $20.01 $17.20 8,400
2016-12-19 $20.04 $20.11 $20.01 $20.06 $17.25 12,026
2016-12-16 $20.02 $20.10 $20.00 $20.03 $17.22 15,534
2016-12-15 $20.02 $20.04 $19.93 $19.95 $17.15 140,847
2016-12-14 $20.24 $20.25 $20.00 $20.01 $17.20 22,174
2016-12-13 $20.11 $20.21 $20.08 $20.18 $17.35 14,239
2016-12-12 $20.16 $20.17 $20.10 $20.17 $17.34 13,802
2016-12-09 $20.27 $20.28 $20.08 $20.20 $17.37 76,572
2016-12-08 $20.25 $20.27 $20.22 $20.24 $17.40 254,356
2016-12-07 $20.23 $20.33 $20.21 $20.28 $17.44 14,500
2016-12-06 $20.25 $20.25 $20.16 $20.17 $17.34 54,059
2016-12-05 $20.17 $20.24 $20.12 $20.21 $17.38 24,212
2016-12-02 $20.20 $20.22 $20.11 $20.20 $17.37 20,990
2016-12-01 $20.10 $20.14 $20.05 $20.14 $17.32 17,990
2016-11-30 $20.16 $20.27 $20.16 $20.23 $17.35 12,347
2016-11-29 $20.27 $20.33 $20.25 $20.31 $17.42 13,130
2016-11-28 $20.29 $20.32 $20.22 $20.30 $17.41 23,125
2016-11-25 $20.24 $20.25 $20.21 $20.21 $17.33 2,884
2016-11-23 $20.19 $20.24 $20.14 $20.23 $17.35 30,648
2016-11-22 $20.31 $20.31 $20.24 $20.29 $17.40 9,342
2016-11-21 $20.26 $20.28 $20.20 $20.26 $17.37 22,370
2016-11-18 $20.26 $20.35 $20.19 $20.22 $17.34 14,852
2016-11-17 $20.39 $20.42 $20.33 $20.33 $17.43 16,943
2016-11-16 $20.36 $20.78 $20.36 $20.40 $17.49 12,541
2016-11-15 $20.50 $20.69 $20.39 $20.50 $17.58 6,194
2016-11-14 $20.36 $20.75 $20.33 $20.35 $17.45 10,913
2016-11-11 $20.54 $20.55 $20.43 $20.51 $17.59 8,405
2016-11-10 $20.61 $20.64 $20.50 $20.51 $17.59 14,665
2016-11-09 $20.73 $20.76 $20.63 $20.63 $17.69 27,722
2016-11-08 $20.93 $20.93 $20.83 $20.86 $17.89 17,574
2016-11-07 $20.94 $20.94 $20.88 $20.94 $17.95 6,855
2016-11-04 $20.96 $20.99 $20.92 $20.92 $17.94 9,800
2016-11-03 $20.93 $20.93 $20.86 $20.86 $17.89 7,774
2016-11-02 $20.94 $22.15 $20.90 $20.90 $17.92 54,588
2016-11-01 $20.87 $20.94 $20.87 $20.94 $17.96 7,111
2016-10-31 $21.02 $21.02 $20.98 $20.98 $17.95 11,898
2016-10-28 $20.99 $20.99 $20.96 $20.97 $17.94 2,199
2016-10-27 $21.01 $21.01 $20.96 $20.98 $17.96 20,425
2016-10-26 $21.08 $21.10 $21.06 $21.07 $18.03 13,408
2016-10-25 $21.15 $21.15 $21.10 $21.13 $18.08 18,331
2016-10-24 $21.14 $21.14 $21.10 $21.11 $18.06 6,879
2016-10-21 $21.16 $21.19 $21.14 $21.18 $18.13 18,641
2016-10-20 $21.18 $21.18 $21.12 $21.13 $18.08 24,211
2016-10-19 $21.14 $21.19 $21.13 $21.14 $18.09 139,845
2016-10-18 $21.11 $21.17 $21.10 $21.13 $18.08 26,640
2016-10-17 $21.09 $21.11 $21.07 $21.10 $18.06 8,996
2016-10-14 $21.05 $21.12 $21.03 $21.03 $18.00 3,039
2016-10-13 $21.10 $21.13 $21.06 $21.12 $18.07 20,006
2016-10-12 $21.06 $21.07 $21.05 $21.07 $18.03 10,297
2016-10-11 $21.06 $21.07 $21.02 $21.02 $17.99 3,638
2016-10-10 $21.05 $21.08 $21.03 $21.08 $18.04 9,479
2016-10-07 $21.08 $21.08 $21.02 $21.07 $18.03 6,184
2016-10-06 $21.08 $21.12 $21.02 $21.02 $17.99 18,814
2016-10-05 $21.09 $21.09 $21.04 $21.06 $18.03 12,919
2016-10-04 $21.14 $21.15 $21.06 $21.09 $18.05 11,048
2016-10-03 $21.19 $21.19 $21.13 $21.16 $18.11 16,466
2016-09-30 $21.30 $21.31 $21.23 $21.26 $18.15 23,079
2016-09-29 $21.25 $21.28 $21.24 $21.27 $18.16 30,723
2016-09-28 $21.28 $21.31 $21.27 $21.30 $18.19 9,814
2016-09-27 $21.25 $21.27 $21.24 $21.27 $18.16 2,631
2016-09-26 $21.24 $21.28 $21.23 $21.26 $18.15 4,788
2016-09-23 $21.20 $21.22 $21.18 $21.20 $18.10 7,271
2016-09-22 $21.15 $21.18 $21.15 $21.17 $18.07 11,257
2016-09-21 $21.05 $21.11 $21.03 $21.11 $18.02 12,573
2016-09-20 $21.07 $21.10 $21.05 $21.10 $18.01 2,025
2016-09-19 $21.06 $21.06 $21.01 $21.04 $17.96 8,245
2016-09-16 $21.05 $21.05 $21.01 $21.02 $17.95 6,727
2016-09-15 $21.03 $21.09 $21.02 $21.07 $17.99 15,935
2016-09-14 $21.02 $21.04 $20.98 $21.03 $17.95 11,506
2016-09-13 $21.06 $21.06 $20.94 $20.97 $17.90 8,097
2016-09-12 $21.05 $21.10 $21.01 $21.09 $18.01 6,006
2016-09-09 $21.09 $21.09 $21.02 $21.03 $17.95 11,006
2016-09-08 $21.28 $21.29 $21.19 $21.20 $18.10 6,694
2016-09-07 $21.33 $21.35 $21.30 $21.33 $18.21 29,857
2016-09-06 $21.30 $21.34 $21.29 $21.33 $18.21 21,998
2016-09-02 $21.26 $21.26 $21.20 $21.25 $18.14 13,834
2016-09-01 $21.21 $21.31 $21.21 $21.28 $18.17 5,611
2016-08-31 $21.34 $21.34 $21.33 $21.33 $18.17 1,235
2016-08-30 $21.35 $21.35 $21.34 $21.34 $18.18 18,643
2016-08-29 $21.30 $21.37 $21.30 $21.36 $18.20 45,683
2016-08-26 $21.34 $21.41 $21.25 $21.28 $18.13 7,687
2016-08-25 $21.34 $21.37 $21.31 $21.34 $18.18 29,907
2016-08-24 $21.31 $21.37 $21.31 $21.34 $18.18 15,888
2016-08-23 $21.37 $21.37 $21.36 $21.36 $18.20 1,720
2016-08-22 $21.29 $21.36 $21.29 $21.35 $18.19 13,843
2016-08-19 $21.29 $21.29 $21.26 $21.27 $18.12 6,681
2016-08-18 $21.28 $21.37 $21.28 $21.36 $18.20 11,489
2016-08-17 $21.27 $21.29 $21.21 $21.28 $18.13 14,609
2016-08-16 $21.29 $21.29 $21.25 $21.25 $18.10 3,333
2016-08-15 $21.31 $21.33 $21.28 $21.29 $18.14 2,755
2016-08-12 $21.32 $21.34 $21.27 $21.27 $18.12 10,796
2016-08-11 $21.27 $21.32 $21.23 $21.23 $18.09 4,931
2016-08-10 $21.25 $21.31 $21.23 $21.31 $18.16 5,367
2016-08-09 $21.22 $21.27 $21.22 $21.26 $18.11 9,800
2016-08-08 $21.15 $21.19 $21.15 $21.18 $18.04 2,516
2016-08-05 $21.23 $21.23 $21.16 $21.18 $18.04 16,737
2016-08-04 $21.26 $21.31 $21.26 $21.27 $18.12 4,837
2016-08-03 $21.15 $21.20 $21.12 $21.20 $18.06 3,186
2016-08-02 $21.17 $21.18 $21.13 $21.13 $18.00 3,763
2016-08-01 $21.27 $21.30 $21.21 $21.25 $18.10 15,016
2016-07-29 $21.34 $21.39 $21.34 $21.39 $18.18 6,359
2016-07-28 $21.28 $21.33 $21.28 $21.32 $18.12 27,115
2016-07-27 $21.30 $21.33 $21.28 $21.33 $18.13 12,492
2016-07-26 $21.27 $21.28 $21.19 $21.28 $18.09 12,157
2016-07-25 $21.30 $21.31 $21.26 $21.27 $18.08 1,871
2016-07-22 $21.28 $21.34 $21.28 $21.31 $18.11 13,900
2016-07-21 $21.22 $21.31 $21.22 $21.31 $18.11 3,503
2016-07-20 $21.24 $21.27 $21.22 $21.26 $18.07 4,777
2016-07-19 $21.26 $21.27 $21.15 $21.27 $18.08 10,163
2016-07-18 $21.23 $21.27 $21.18 $21.24 $18.05 6,595
2016-07-15 $21.22 $21.23 $21.16 $21.18 $18.00 9,955
2016-07-14 $21.28 $21.30 $21.27 $21.30 $18.10 6,155
2016-07-13 $21.31 $21.35 $21.25 $21.34 $18.14 9,713
2016-07-12 $21.31 $21.31 $21.24 $21.25 $18.06 5,979
2016-07-11 $21.39 $21.41 $21.32 $21.35 $18.15 7,511
2016-07-08 $21.34 $21.79 $21.32 $21.35 $18.15 9,910
2016-07-07 $21.30 $21.34 $21.27 $21.34 $18.14 13,647
2016-07-06 $21.35 $21.38 $21.28 $21.28 $18.09 12,939
2016-07-05 $21.25 $21.28 $21.24 $21.28 $18.09 3,445
2016-07-01 $21.23 $21.24 $21.18 $21.24 $18.05 5,267
2016-06-30 $21.17 $21.25 $21.16 $21.19 $17.97 8,035
2016-06-29 $21.19 $21.21 $21.12 $21.16 $17.94 14,974
2016-06-28 $21.14 $21.20 $21.14 $21.20 $17.98 2,043
2016-06-27 $21.11 $21.12 $21.03 $21.10 $17.89 8,954
2016-06-24 $20.92 $21.14 $20.92 $21.02 $17.82 36,650
2016-06-23 $20.89 $20.89 $20.88 $20.88 $17.70 2,983
2016-06-22 $20.86 $20.86 $20.83 $20.83 $17.66 2,246
2016-06-21 $20.85 $20.87 $20.83 $20.83 $17.66 10,865
2016-06-20 $20.87 $20.87 $20.80 $20.86 $17.69 8,135
2016-06-17 $20.95 $20.95 $20.89 $20.91 $17.73 6,012
2016-06-16 $20.97 $20.97 $20.92 $20.92 $17.74 6,761
2016-06-15 $20.96 $20.98 $20.92 $20.97 $17.78 2,109
2016-06-14 $20.96 $20.96 $20.90 $20.90 $17.72 7,301
2016-06-13 $20.98 $20.98 $20.94 $20.96 $17.77 10,257
2016-06-10 $20.96 $21.01 $20.95 $20.97 $17.78 10,542
2016-06-09 $20.94 $20.97 $20.88 $20.92 $17.74 11,086
2016-06-08 $20.90 $20.91 $20.81 $20.90 $17.72 8,392
2016-06-07 $20.91 $20.91 $20.81 $20.87 $17.70 6,847
2016-06-06 $20.84 $20.85 $20.75 $20.85 $17.68 3,737
2016-06-03 $20.86 $20.87 $20.82 $20.87 $17.70 11,927
2016-06-02 $20.73 $20.73 $20.67 $20.67 $17.53 3,855
2016-06-01 $20.71 $20.71 $20.64 $20.64 $17.50 2,053
2016-05-31 $20.70 $20.71 $20.60 $20.71 $17.52 59,646
2016-05-27 $20.71 $20.76 $20.63 $20.70 $17.51 18,957
2016-05-26 $20.73 $20.75 $20.62 $20.67 $17.49 5,099
2016-05-25 $20.67 $20.69 $20.59 $20.62 $17.45 4,553
2016-05-24 $20.62 $20.64 $20.60 $20.63 $17.45 3,541
2016-05-23 $20.66 $20.67 $20.59 $20.67 $17.48 4,767
2016-05-20 $20.65 $20.66 $20.64 $20.65 $17.47 6,333
2016-05-19 $20.59 $20.63 $20.53 $20.61 $17.43 10,234
2016-05-18 $20.73 $20.73 $20.60 $20.60 $17.42 5,550
2016-05-17 $20.74 $20.81 $20.73 $20.73 $17.54 9,135
2016-05-16 $20.83 $20.83 $20.75 $20.78 $17.58 16,377
2016-05-13 $20.81 $20.84 $20.75 $20.84 $17.63 1,205
2016-05-12 $20.84 $20.84 $20.77 $20.78 $17.58 12,797
2016-05-11 $20.80 $21.15 $20.79 $20.86 $17.65 6,416
2016-05-10 $20.80 $20.84 $20.75 $20.78 $17.57 15,534
2016-05-09 $20.82 $20.84 $20.79 $20.81 $17.60 19,019
2016-05-06 $20.79 $20.82 $20.79 $20.81 $17.60 7,823
2016-05-05 $20.79 $20.85 $20.79 $20.85 $17.64 7,564
2016-05-04 $20.78 $20.82 $20.71 $20.82 $17.61 9,609
2016-05-03 $20.83 $20.83 $20.83 $20.83 $17.62 4,065
2016-05-02 $20.79 $20.81 $20.70 $20.81 $17.60 20,328
2016-04-29 $20.75 $20.82 $20.74 $20.80 $17.56 29,309
2016-04-28 $20.74 $20.78 $20.74 $20.78 $17.55 5,941
2016-04-27 $20.68 $20.77 $20.65 $20.77 $17.54 3,691
2016-04-26 $20.63 $20.66 $20.63 $20.66 $17.45 300,743
2016-04-25 $20.66 $20.66 $20.63 $20.64 $17.43 9,281
2016-04-22 $20.62 $20.68 $20.62 $20.68 $17.46 8,035
2016-04-21 $20.59 $20.63 $20.57 $20.57 $17.37 33,456
2016-04-20 $20.72 $20.77 $20.69 $20.69 $17.47 6,515
2016-04-19 $20.67 $20.72 $20.65 $20.66 $17.45 3,704
2016-04-18 $20.62 $20.67 $20.61 $20.61 $17.40 2,133
2016-04-15 $20.58 $20.66 $20.58 $20.66 $17.45 18,742
2016-04-14 $20.58 $20.58 $20.52 $20.52 $17.33 3,399
2016-04-13 $20.53 $20.57 $20.53 $20.56 $17.36 3,042
2016-04-12 $20.48 $20.56 $20.48 $20.53 $17.34 9,142
2016-04-11 $20.52 $20.54 $20.52 $20.54 $17.35 995
2016-04-08 $20.63 $20.64 $20.59 $20.64 $17.43 3,284
2016-04-07 $20.56 $20.56 $20.56 $20.56 $17.36 593
2016-04-06 $20.55 $20.57 $20.47 $20.57 $17.37 9,467
2016-04-05 $20.56 $20.57 $20.53 $20.53 $17.34 5,825
2016-04-04 $20.52 $20.52 $20.45 $20.52 $17.32 13,961
2016-04-01 $20.49 $20.64 $20.45 $20.53 $17.34 20,832
2016-03-31 $20.48 $20.57 $20.44 $20.55 $17.30 16,565
2016-03-30 $20.50 $20.51 $20.42 $20.49 $17.26 6,932
2016-03-29 $20.51 $20.64 $20.49 $20.56 $17.31 26,219
2016-03-28 $20.41 $20.41 $20.37 $20.40 $17.18 3,430
2016-03-24 $20.39 $20.40 $20.37 $20.40 $17.18 4,973
2016-03-23 $20.37 $20.38 $20.36 $20.38 $17.16 3,813
2016-03-22 $20.32 $20.32 $20.21 $20.25 $17.05 16,723
2016-03-21 $20.31 $20.37 $20.31 $20.37 $17.15 2,800
2016-03-18 $20.32 $20.32 $20.28 $20.28 $17.07 2,515
2016-03-17 $20.23 $20.28 $20.21 $20.28 $17.08 6,891
2016-03-16 $20.12 $20.26 $20.10 $20.26 $17.06 12,416
2016-03-15 $20.12 $20.13 $20.04 $20.04 $16.87 11,072
2016-03-14 $20.05 $20.15 $20.04 $20.04 $16.87 12,286
2016-03-11 $20.06 $20.07 $20.02 $20.07 $16.90 7,816
2016-03-10 $20.04 $20.04 $19.90 $19.99 $16.83 3,376
2016-03-09 $20.05 $20.05 $19.99 $19.99 $16.83 45,894
2016-03-08 $20.10 $20.10 $20.02 $20.06 $16.89 2,926
2016-03-07 $19.88 $19.91 $19.88 $19.91 $16.76 2,744
2016-03-04 $19.99 $20.00 $19.91 $19.98 $16.82 35,242
2016-03-03 $19.93 $20.00 $19.92 $20.00 $16.84 7,928
2016-03-02 $19.89 $20.27 $19.86 $19.93 $16.78 10,850
2016-03-01 $19.96 $20.14 $19.94 $19.96 $16.81 9,106
2016-02-29 $19.99 $21.43 $19.97 $20.07 $16.86 16,154
2016-02-26 $20.02 $20.03 $19.99 $20.03 $16.83 20,667
2016-02-25 $20.04 $20.09 $20.04 $20.09 $16.88 3,407
2016-02-24 $20.03 $20.03 $19.96 $19.96 $16.77 4,480
2016-02-23 $19.84 $20.08 $19.82 $19.91 $16.73 9,749
2016-02-22 $19.91 $20.33 $19.88 $19.92 $16.74 34,900
2016-02-19 $19.84 $19.95 $19.81 $19.81 $16.64 24,207
2016-02-18 $19.79 $19.92 $19.79 $19.83 $16.66 18,766
2016-02-17 $19.79 $19.83 $19.68 $19.70 $16.55 10,562
2016-02-16 $19.74 $19.74 $19.66 $19.68 $16.54 14,915
2016-02-12 $19.81 $19.86 $19.70 $19.74 $16.59 4,131
2016-02-11 $19.80 $19.98 $19.73 $19.79 $16.63 8,945
2016-02-10 $19.86 $19.96 $19.82 $19.86 $16.69 8,154
2016-02-09 $19.94 $19.94 $19.85 $19.89 $16.71 5,767
2016-02-08 $19.82 $19.89 $19.82 $19.82 $16.65 2,822
2016-02-05 $19.77 $19.85 $19.72 $19.85 $16.68 6,979
2016-02-04 $19.80 $19.95 $19.75 $19.83 $16.66 12,114
2016-02-03 $19.87 $19.93 $19.78 $19.82 $16.65 5,915
2016-02-02 $19.82 $19.91 $19.79 $19.83 $16.66 6,083
2016-02-01 $19.79 $19.81 $19.75 $19.78 $16.62 9,797
2016-01-29 $19.89 $19.92 $19.85 $19.89 $16.68 9,915
2016-01-28 $19.76 $19.82 $19.76 $19.82 $16.62 7,366
2016-01-27 $19.70 $19.80 $19.70 $19.80 $16.61 4,112
2016-01-26 $19.76 $19.86 $19.76 $19.81 $16.61 8,745
2016-01-25 $19.78 $19.78 $19.73 $19.78 $16.59 2,864
2016-01-22 $19.71 $19.87 $19.67 $19.75 $16.56 15,760
2016-01-21 $19.76 $19.76 $19.67 $19.67 $16.50 2,184
2016-01-20 $19.81 $19.81 $19.76 $19.78 $16.59 6,997
2016-01-19 $19.80 $19.86 $19.72 $19.80 $16.61 7,146
2016-01-15 $19.85 $19.86 $19.77 $19.77 $16.58 2,094
2016-01-14 $19.93 $19.93 $19.83 $19.89 $16.68 11,910
2016-01-13 $19.93 $19.97 $19.93 $19.96 $16.74 7,535
2016-01-12 $19.96 $19.97 $19.89 $19.94 $16.72 16,220
2016-01-11 $19.84 $19.87 $19.84 $19.86 $16.66 3,751
2016-01-08 $19.93 $20.25 $19.90 $19.93 $16.72 27,447
2016-01-07 $19.80 $19.83 $19.77 $19.83 $16.63 7,744
2016-01-06 $19.86 $19.94 $19.85 $19.88 $16.67 15,535
2016-01-05 $19.82 $19.84 $19.79 $19.84 $16.64 11,562
2016-01-04 $19.77 $19.77 $19.74 $19.74 $16.56 1,919
2015-12-31 $19.70 $19.72 $19.64 $19.64 $16.47 14,016
2015-12-30 $19.67 $19.67 $19.67 $19.67 $16.49 5,550
2015-12-29 $19.78 $19.78 $19.75 $19.75 $16.56 4,484
2015-12-28 $19.77 $19.82 $19.77 $19.82 $16.57 5,738
2015-12-24 $19.82 $19.82 $19.81 $19.81 $16.56 3,228
2015-12-23 $19.80 $19.80 $19.80 $19.80 $16.55 1,200
2015-12-22 $19.80 $19.80 $19.77 $19.77 $16.53 4,279
2015-12-21 $19.79 $19.81 $19.79 $19.80 $16.55 10,950
2015-12-18 $19.83 $19.83 $19.79 $19.79 $16.55 4,830
2015-12-17 $19.76 $19.79 $19.76 $19.78 $16.54 7,600
2015-12-16 $19.74 $19.98 $19.73 $19.73 $16.50 7,875
2015-12-15 $19.74 $19.74 $19.74 $19.74 $16.50 0
2015-12-14 $19.90 $22.70 $19.74 $19.74 $16.50 10,564
2015-12-11 $19.97 $19.97 $19.97 $19.97 $16.70 660
2015-12-10 $20.00 $20.00 $19.94 $19.94 $16.67 3,949
2015-12-09 $20.00 $20.00 $20.00 $20.00 $16.72 0
2015-12-08 $20.00 $20.00 $20.00 $20.00 $16.72 1,500
2015-12-07 $20.04 $20.04 $20.04 $20.04 $16.76 1,495
2015-12-04 $19.91 $19.96 $19.88 $19.96 $16.69 6,108
2015-12-03 $19.93 $19.93 $19.77 $19.77 $16.53 2,500
2015-12-02 $20.07 $20.07 $20.00 $20.00 $16.72 11,100
2015-12-01 $20.20 $20.20 $20.20 $20.20 $16.89 7,969
2015-11-30 $20.05 $20.05 $20.05 $20.05 $16.72 3,747
2015-11-27 $20.04 $20.04 $20.04 $20.04 $16.71 100
2015-11-25 $20.00 $20.00 $20.00 $20.00 $16.67 0
2015-11-24 $20.00 $20.00 $19.99 $20.00 $16.67 2,200
2015-11-23 $20.00 $20.00 $19.98 $20.00 $16.67 1,300
2015-11-20 $20.00 $20.04 $20.00 $20.04 $16.71 7,151
2015-11-19 $19.98 $19.98 $19.98 $19.98 $16.66 0
2015-11-18 $19.98 $19.98 $19.96 $19.98 $16.66 2,051
2015-11-17 $19.95 $19.95 $19.95 $19.95 $16.63 100
2015-11-16 $19.94 $19.94 $19.94 $19.94 $16.62 0
2015-11-13 $19.94 $19.94 $19.94 $19.94 $16.62 200
2015-11-12 $19.93 $19.93 $19.90 $19.90 $16.59 1,900
2015-11-11 $19.89 $19.89 $19.89 $19.89 $16.58 0
2015-11-10 $19.89 $19.89 $19.89 $19.89 $16.58 0
2015-11-09 $19.86 $19.89 $19.85 $19.89 $16.58 2,151
2015-11-06 $19.92 $19.92 $19.92 $19.92 $16.61 1,000
2015-11-05 $20.00 $20.00 $20.00 $20.00 $16.67 500
2015-11-04 $20.08 $20.08 $19.99 $19.99 $16.67 2,050
2015-11-03 $19.99 $20.02 $19.99 $20.02 $16.69 814
2015-11-02 $20.06 $20.10 $20.06 $20.10 $16.76 2,594
2015-10-30 $20.26 $20.26 $20.26 $20.26 $16.87 0
2015-10-29 $20.29 $20.29 $20.29 $20.29 $16.89 1
2015-10-28 $20.29 $20.29 $20.29 $20.29 $16.89 251
2015-10-27 $20.32 $20.32 $20.32 $20.32 $16.92 1,000
2015-10-26 $20.24 $20.24 $20.24 $20.24 $16.85 0
2015-10-23 $20.24 $20.24 $20.24 $20.24 $16.85 1,311
2015-10-22 $20.26 $20.26 $20.26 $20.26 $16.87 0
2015-10-21 $20.26 $20.26 $20.26 $20.26 $16.87 214
2015-10-20 $20.22 $20.22 $20.22 $20.22 $16.83 0
2015-10-19 $20.22 $20.22 $20.22 $20.22 $16.83 946
2015-10-16 $20.21 $20.21 $20.21 $20.21 $16.83 0
2015-10-15 $20.21 $20.21 $20.21 $20.21 $16.83 834
2015-10-14 $20.05 $20.05 $20.05 $20.05 $16.69 0
2015-10-13 $20.05 $20.05 $20.05 $20.05 $16.69 0
2015-10-12 $20.05 $20.05 $20.05 $20.05 $16.69 0
2015-10-09 $20.02 $20.05 $20.02 $20.05 $16.69 3,344

Invesco BulletShares 2025 Corporate Bond ETF (BSCP) News Headlines

Recent Invesco BulletShares 2025 Corporate Bond ETF (BSCP) News
Similar Companies to Invesco BulletShares 2025 Corporate Bond ETF (BSCP) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.