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.
Invest in Invesco BulletShares 2025 Corporate Bond ETF (BSCP)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |