Invesco BulletShares 2026 Corporate Bond ETF (BSCQ) Exchange: NASDAQ
Data as of Aug. 21, 2025
$19.51 ($0.00) 0.00%
Invesco BulletShares 2026 Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2026 Corporate Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $19.51 |
Previous Close | $19.51 |
High | $19.51 |
Low | $19.50 |
Adjusted Open | $19.51 |
Previous Adjusted Close | $19.51 |
Adjusted High | $19.51 |
Adjusted Low | $19.50 |
About Invesco BulletShares 2026 Corporate Bond ETF (BSCQ)
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 2026 (collectively, “2026 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). 2026 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 243 constituents. The Fund will terminate on or about December 15, 2026. 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., 2026), no new constituents are added and the Underlying Index rebalances only through June. In the last six months of operation, when the 2026 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, 2026 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 2026 Corporate Bond ETF (BSCQ)
Historical Stock Data for Invesco BulletShares 2026 Corporate Bond ETF (BSCQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $19.51 | $19.51 | $19.50 | $19.51 | $19.51 | 775,457 |
2025-08-20 | $19.51 | $19.52 | $19.51 | $19.51 | $19.51 | 634,973 |
2025-08-19 | $19.52 | $19.52 | $19.50 | $19.51 | $19.51 | 542,472 |
2025-08-18 | $19.53 | $19.53 | $19.50 | $19.50 | $19.50 | 883,327 |
2025-08-15 | $19.57 | $19.58 | $19.57 | $19.57 | $19.50 | 769,774 |
2025-08-14 | $19.56 | $19.57 | $19.56 | $19.57 | $19.50 | 487,481 |
2025-08-13 | $19.57 | $19.57 | $19.56 | $19.57 | $19.50 | 448,555 |
2025-08-12 | $19.57 | $19.57 | $19.56 | $19.56 | $19.49 | 412,885 |
2025-08-11 | $19.55 | $19.56 | $19.55 | $19.56 | $19.49 | 539,189 |
2025-08-08 | $19.56 | $19.56 | $19.55 | $19.56 | $19.49 | 518,698 |
2025-08-07 | $19.54 | $19.55 | $19.54 | $19.55 | $19.48 | 1,097,516 |
2025-08-06 | $19.54 | $19.54 | $19.53 | $19.54 | $19.47 | 347,770 |
2025-08-05 | $19.53 | $19.54 | $19.53 | $19.54 | $19.47 | 591,718 |
2025-08-04 | $19.55 | $19.55 | $19.53 | $19.54 | $19.47 | 742,240 |
2025-08-01 | $19.53 | $19.53 | $19.51 | $19.53 | $19.46 | 493,991 |
2025-07-31 | $19.51 | $19.51 | $19.50 | $19.51 | $19.44 | 465,573 |
2025-07-30 | $19.51 | $19.51 | $19.50 | $19.51 | $19.44 | 414,824 |
2025-07-29 | $19.50 | $19.51 | $19.50 | $19.50 | $19.43 | 577,538 |
2025-07-28 | $19.51 | $19.51 | $19.50 | $19.50 | $19.43 | 429,190 |
2025-07-25 | $19.51 | $19.51 | $19.50 | $19.51 | $19.44 | 855,033 |
2025-07-24 | $19.50 | $19.50 | $19.49 | $19.50 | $19.43 | 749,434 |
2025-07-23 | $19.48 | $19.50 | $19.48 | $19.50 | $19.43 | 1,169,393 |
2025-07-22 | $19.50 | $19.50 | $19.48 | $19.49 | $19.42 | 730,958 |
2025-07-21 | $19.50 | $19.50 | $19.49 | $19.50 | $19.43 | 462,386 |
2025-07-18 | $19.56 | $19.57 | $19.55 | $19.56 | $19.42 | 844,930 |
2025-07-17 | $19.54 | $19.55 | $19.54 | $19.55 | $19.41 | 772,261 |
2025-07-16 | $19.55 | $19.55 | $19.53 | $19.54 | $19.40 | 623,864 |
2025-07-15 | $19.53 | $19.54 | $19.53 | $19.54 | $19.40 | 1,017,013 |
2025-07-14 | $19.55 | $19.55 | $19.53 | $19.53 | $19.39 | 487,720 |
2025-07-11 | $19.53 | $19.54 | $19.53 | $19.53 | $19.53 | 400,229 |
2025-07-10 | $19.54 | $19.54 | $19.53 | $19.53 | $19.53 | 596,267 |
2025-07-09 | $19.54 | $19.54 | $19.52 | $19.52 | $19.52 | 372,979 |
2025-07-08 | $19.52 | $19.53 | $19.51 | $19.53 | $19.53 | 901,899 |
2025-07-07 | $19.54 | $19.54 | $19.52 | $19.52 | $19.52 | 548,680 |
2025-07-03 | $19.53 | $19.53 | $19.52 | $19.53 | $19.53 | 325,453 |
2025-07-02 | $19.53 | $19.53 | $19.52 | $19.53 | $19.53 | 422,792 |
2025-07-01 | $19.53 | $19.53 | $19.52 | $19.53 | $19.53 | 505,762 |
2025-06-30 | $19.52 | $19.53 | $19.51 | $19.52 | $19.52 | 439,815 |
2025-06-27 | $19.51 | $19.53 | $19.51 | $19.51 | $19.51 | 484,914 |
2025-06-26 | $19.51 | $19.52 | $19.50 | $19.51 | $19.51 | 764,345 |
2025-06-25 | $19.50 | $19.51 | $19.50 | $19.50 | $19.50 | 444,160 |
2025-06-24 | $19.49 | $19.50 | $19.49 | $19.49 | $19.49 | 631,718 |
2025-06-23 | $19.50 | $19.50 | $19.49 | $19.50 | $19.50 | 527,027 |
2025-06-20 | $19.55 | $19.56 | $19.54 | $19.56 | $19.49 | 449,059 |
2025-06-18 | $19.54 | $19.55 | $19.53 | $19.55 | $19.48 | 449,030 |
2025-06-17 | $19.54 | $19.54 | $19.53 | $19.54 | $19.47 | 656,242 |
2025-06-16 | $19.53 | $19.54 | $19.53 | $19.54 | $19.47 | 487,352 |
2025-06-13 | $19.52 | $19.53 | $19.52 | $19.53 | $19.46 | 538,988 |
2025-06-12 | $19.53 | $19.54 | $19.52 | $19.52 | $19.45 | 754,190 |
2025-06-11 | $19.52 | $19.53 | $19.51 | $19.53 | $19.46 | 372,384 |
2025-06-10 | $19.51 | $19.52 | $19.50 | $19.50 | $19.43 | 610,801 |
2025-06-09 | $19.50 | $19.51 | $19.50 | $19.50 | $19.43 | 457,280 |
2025-06-06 | $19.49 | $19.50 | $19.49 | $19.49 | $19.42 | 500,139 |
2025-06-05 | $19.51 | $19.52 | $19.50 | $19.51 | $19.44 | 570,967 |
2025-06-04 | $19.50 | $19.51 | $19.50 | $19.51 | $19.44 | 502,722 |
2025-06-03 | $19.50 | $19.51 | $19.49 | $19.51 | $19.44 | 1,254,522 |
2025-06-02 | $19.50 | $19.50 | $19.49 | $19.49 | $19.42 | 814,185 |
2025-05-30 | $19.48 | $19.50 | $19.48 | $19.50 | $19.43 | 498,957 |
2025-05-29 | $19.49 | $19.49 | $19.48 | $19.49 | $19.42 | 464,408 |
2025-05-28 | $19.47 | $19.48 | $19.47 | $19.48 | $19.41 | 597,474 |
2025-05-27 | $19.47 | $19.49 | $19.47 | $19.48 | $19.41 | 427,813 |
2025-05-23 | $19.49 | $19.49 | $19.46 | $19.47 | $19.40 | 583,872 |
2025-05-22 | $19.48 | $19.48 | $19.46 | $19.47 | $19.40 | 720,789 |
2025-05-21 | $19.45 | $19.47 | $19.45 | $19.46 | $19.39 | 422,254 |
2025-05-20 | $19.47 | $19.48 | $19.45 | $19.46 | $19.39 | 1,087,289 |
2025-05-19 | $19.45 | $19.47 | $19.44 | $19.47 | $19.40 | 846,858 |
2025-05-16 | $19.52 | $19.53 | $19.52 | $19.53 | $19.39 | 345,560 |
2025-05-15 | $19.52 | $19.52 | $19.51 | $19.52 | $19.38 | 525,133 |
2025-05-14 | $19.52 | $19.52 | $19.50 | $19.51 | $19.37 | 489,219 |
2025-05-13 | $19.50 | $19.52 | $19.50 | $19.51 | $19.37 | 773,544 |
2025-05-12 | $19.52 | $19.53 | $19.50 | $19.51 | $19.37 | 633,532 |
2025-05-09 | $19.52 | $19.52 | $19.50 | $19.51 | $19.37 | 258,758 |
2025-05-08 | $19.50 | $19.52 | $19.50 | $19.50 | $19.36 | 1,610,481 |
2025-05-07 | $19.49 | $19.52 | $19.49 | $19.50 | $19.36 | 261,677 |
2025-05-06 | $19.51 | $19.52 | $19.50 | $19.50 | $19.36 | 538,708 |
2025-05-05 | $19.51 | $19.51 | $19.49 | $19.50 | $19.36 | 1,042,755 |
2025-05-02 | $19.51 | $19.51 | $19.49 | $19.50 | $19.50 | 767,155 |
2025-05-01 | $19.52 | $19.52 | $19.49 | $19.49 | $19.49 | 561,834 |
2025-04-30 | $19.49 | $19.51 | $19.49 | $19.50 | $19.50 | 389,446 |
2025-04-29 | $19.50 | $19.51 | $19.49 | $19.51 | $19.51 | 913,636 |
2025-04-28 | $19.48 | $19.50 | $19.48 | $19.50 | $19.50 | 810,433 |
2025-04-25 | $19.49 | $19.49 | $19.47 | $19.49 | $19.49 | 512,697 |
2025-04-24 | $19.46 | $19.47 | $19.45 | $19.47 | $19.47 | 681,065 |
2025-04-23 | $19.47 | $19.47 | $19.44 | $19.44 | $19.44 | 670,341 |
2025-04-22 | $19.45 | $19.46 | $19.44 | $19.45 | $19.45 | 696,828 |
2025-04-21 | $19.47 | $19.47 | $19.44 | $19.46 | $19.46 | 847,841 |
2025-04-17 | $19.52 | $19.52 | $19.51 | $19.52 | $19.45 | 377,518 |
2025-04-16 | $19.48 | $19.51 | $19.48 | $19.49 | $19.42 | 389,425 |
2025-04-15 | $19.49 | $19.49 | $19.48 | $19.49 | $19.42 | 366,970 |
2025-04-14 | $19.46 | $19.48 | $19.46 | $19.47 | $19.40 | 499,785 |
2025-04-11 | $19.48 | $19.48 | $19.42 | $19.44 | $19.37 | 556,858 |
2025-04-10 | $19.44 | $19.50 | $19.44 | $19.45 | $19.38 | 464,911 |
2025-04-09 | $19.37 | $19.49 | $19.37 | $19.49 | $19.49 | 607,469 |
2025-04-08 | $19.46 | $19.48 | $19.37 | $19.44 | $19.44 | 1,176,564 |
2025-04-07 | $19.47 | $19.49 | $19.40 | $19.44 | $19.44 | 1,050,160 |
2025-04-04 | $19.55 | $19.55 | $19.49 | $19.50 | $19.50 | 867,597 |
2025-04-03 | $19.50 | $19.53 | $19.50 | $19.52 | $19.52 | 1,014,017 |
2025-04-02 | $19.52 | $19.52 | $19.49 | $19.49 | $19.49 | 808,253 |
2025-04-01 | $19.50 | $19.50 | $19.49 | $19.49 | $19.49 | 404,357 |
2025-03-31 | $19.49 | $19.50 | $19.48 | $19.48 | $19.48 | 707,212 |
2025-03-28 | $19.49 | $19.49 | $19.47 | $19.48 | $19.48 | 695,904 |
2025-03-27 | $19.46 | $19.47 | $19.46 | $19.47 | $19.47 | 650,356 |
2025-03-26 | $19.48 | $19.48 | $19.46 | $19.46 | $19.46 | 521,295 |
2025-03-25 | $19.48 | $19.48 | $19.46 | $19.47 | $19.47 | 629,210 |
2025-03-24 | $19.48 | $19.48 | $19.45 | $19.47 | $19.47 | 2,164,608 |
2025-03-21 | $19.54 | $19.55 | $19.53 | $19.54 | $19.47 | 496,236 |
2025-03-20 | $19.53 | $19.55 | $19.52 | $19.53 | $19.46 | 842,223 |
2025-03-19 | $19.51 | $19.53 | $19.50 | $19.53 | $19.46 | 548,894 |
2025-03-18 | $19.52 | $19.52 | $19.49 | $19.51 | $19.44 | 433,488 |
2025-03-17 | $19.52 | $19.52 | $19.49 | $19.50 | $19.43 | 327,218 |
2025-03-14 | $19.51 | $19.51 | $19.49 | $19.50 | $19.43 | 357,165 |
2025-03-13 | $19.51 | $19.51 | $19.48 | $19.50 | $19.43 | 496,402 |
2025-03-12 | $19.52 | $19.52 | $19.49 | $19.50 | $19.43 | 865,705 |
2025-03-11 | $19.53 | $19.53 | $19.50 | $19.51 | $19.44 | 867,926 |
2025-03-10 | $19.53 | $19.53 | $19.51 | $19.52 | $19.45 | 615,616 |
2025-03-07 | $19.50 | $19.52 | $19.50 | $19.51 | $19.44 | 604,604 |
2025-03-06 | $19.50 | $19.51 | $19.50 | $19.50 | $19.43 | 528,135 |
2025-03-05 | $19.53 | $19.53 | $19.49 | $19.50 | $19.43 | 2,147,955 |
2025-03-04 | $19.50 | $19.52 | $19.50 | $19.52 | $19.45 | 692,699 |
2025-03-03 | $19.51 | $19.51 | $19.49 | $19.51 | $19.44 | 596,799 |
2025-02-28 | $19.50 | $19.50 | $19.48 | $19.50 | $19.43 | 498,885 |
2025-02-27 | $19.49 | $19.49 | $19.47 | $19.48 | $19.41 | 696,492 |
2025-02-26 | $19.47 | $19.49 | $19.46 | $19.48 | $19.41 | 701,594 |
2025-02-25 | $19.46 | $19.48 | $19.46 | $19.48 | $19.41 | 719,972 |
2025-02-24 | $19.47 | $19.47 | $19.45 | $19.47 | $19.40 | 461,877 |
2025-02-21 | $19.51 | $19.53 | $19.50 | $19.53 | $19.40 | 630,041 |
2025-02-20 | $19.52 | $19.52 | $19.50 | $19.51 | $19.38 | 908,912 |
2025-02-19 | $19.50 | $19.50 | $19.49 | $19.50 | $19.37 | 948,306 |
2025-02-18 | $19.56 | $19.56 | $19.49 | $19.50 | $19.37 | 715,558 |
2025-02-14 | $19.48 | $19.51 | $19.48 | $19.51 | $19.38 | 866,812 |
2025-02-13 | $19.46 | $19.48 | $19.46 | $19.47 | $19.34 | 720,751 |
2025-02-12 | $19.47 | $19.47 | $19.46 | $19.47 | $19.34 | 661,520 |
2025-02-11 | $19.48 | $19.48 | $19.46 | $19.47 | $19.34 | 572,734 |
2025-02-10 | $19.46 | $19.48 | $19.46 | $19.48 | $19.35 | 481,735 |
2025-02-07 | $19.47 | $19.47 | $19.46 | $19.47 | $19.34 | 671,027 |
2025-02-06 | $19.48 | $19.48 | $19.47 | $19.48 | $19.35 | 1,158,352 |
2025-02-05 | $19.46 | $19.48 | $19.46 | $19.48 | $19.35 | 496,717 |
2025-02-04 | $19.47 | $19.48 | $19.45 | $19.47 | $19.34 | 684,276 |
2025-02-03 | $19.47 | $19.47 | $19.45 | $19.47 | $19.34 | 1,446,065 |
2025-01-31 | $19.45 | $19.47 | $19.45 | $19.47 | $19.34 | 675,368 |
2025-01-30 | $19.45 | $19.47 | $19.45 | $19.46 | $19.33 | 1,902,988 |
2025-01-29 | $19.47 | $19.47 | $19.45 | $19.45 | $19.32 | 743,491 |
2025-01-28 | $19.46 | $19.47 | $19.45 | $19.47 | $19.34 | 814,962 |
2025-01-27 | $19.44 | $19.47 | $19.44 | $19.47 | $19.34 | 567,811 |
2025-01-24 | $19.44 | $19.44 | $19.43 | $19.44 | $19.44 | 671,693 |
2025-01-23 | $19.42 | $19.43 | $19.41 | $19.42 | $19.42 | 648,207 |
2025-01-22 | $19.41 | $19.43 | $19.41 | $19.42 | $19.42 | 799,512 |
2025-01-21 | $19.43 | $19.43 | $19.41 | $19.42 | $19.42 | 1,072,403 |
2025-01-17 | $19.47 | $19.49 | $19.47 | $19.47 | $19.40 | 892,030 |
2025-01-16 | $19.46 | $19.48 | $19.46 | $19.48 | $19.41 | 1,432,305 |
2025-01-15 | $19.45 | $19.48 | $19.45 | $19.48 | $19.41 | 675,385 |
2025-01-14 | $19.44 | $19.45 | $19.42 | $19.44 | $19.37 | 1,939,644 |
2025-01-13 | $19.43 | $19.44 | $19.43 | $19.44 | $19.37 | 647,396 |
2025-01-10 | $19.45 | $19.45 | $19.43 | $19.44 | $19.37 | 1,006,408 |
2025-01-08 | $19.46 | $19.46 | $19.45 | $19.46 | $19.39 | 1,105,077 |
2025-01-07 | $19.46 | $19.46 | $19.44 | $19.45 | $19.38 | 986,938 |
2025-01-06 | $19.45 | $19.45 | $19.44 | $19.45 | $19.38 | 938,669 |
2025-01-03 | $19.45 | $19.46 | $19.44 | $19.45 | $19.38 | 633,374 |
2025-01-02 | $19.45 | $19.46 | $19.43 | $19.45 | $19.38 | 561,774 |
2024-12-31 | $19.46 | $19.46 | $19.43 | $19.43 | $19.36 | 753,239 |
2024-12-30 | $19.44 | $19.44 | $19.43 | $19.44 | $19.37 | 1,344,760 |
2024-12-27 | $19.42 | $19.43 | $19.41 | $19.42 | $19.42 | 3,056,427 |
2024-12-26 | $19.41 | $19.42 | $19.39 | $19.41 | $19.41 | 3,723,713 |
2024-12-24 | $19.39 | $19.41 | $19.39 | $19.40 | $19.40 | 454,329 |
2024-12-23 | $19.38 | $19.40 | $19.38 | $19.40 | $19.40 | 1,069,198 |
2024-12-20 | $19.48 | $19.48 | $19.46 | $19.48 | $19.41 | 1,334,908 |
2024-12-19 | $19.47 | $19.47 | $19.45 | $19.47 | $19.40 | 1,127,756 |
2024-12-18 | $19.50 | $19.50 | $19.44 | $19.45 | $19.38 | 2,002,566 |
2024-12-17 | $19.49 | $19.49 | $19.47 | $19.49 | $19.42 | 853,524 |
2024-12-16 | $19.49 | $19.49 | $19.47 | $19.48 | $19.41 | 495,610 |
2024-12-13 | $19.48 | $19.49 | $19.47 | $19.48 | $19.41 | 626,751 |
2024-12-12 | $19.48 | $19.50 | $19.48 | $19.49 | $19.42 | 1,022,111 |
2024-12-11 | $19.50 | $19.51 | $19.49 | $19.50 | $19.50 | 822,598 |
2024-12-10 | $19.49 | $19.50 | $19.47 | $19.48 | $19.48 | 652,852 |
2024-12-09 | $19.48 | $19.49 | $19.48 | $19.48 | $19.48 | 746,960 |
2024-12-06 | $19.48 | $19.50 | $19.48 | $19.49 | $19.49 | 497,214 |
2024-12-05 | $19.47 | $19.48 | $19.46 | $19.47 | $19.47 | 1,334,748 |
2024-12-04 | $19.44 | $19.48 | $19.44 | $19.48 | $19.48 | 958,056 |
2024-12-03 | $19.46 | $19.47 | $19.45 | $19.45 | $19.45 | 1,582,451 |
2024-12-02 | $19.43 | $19.47 | $19.43 | $19.47 | $19.47 | 848,737 |
2024-11-29 | $19.43 | $19.45 | $19.43 | $19.45 | $19.45 | 174,320 |
2024-11-27 | $19.43 | $19.44 | $19.42 | $19.43 | $19.43 | 1,044,642 |
2024-11-26 | $19.43 | $19.43 | $19.40 | $19.42 | $19.42 | 1,501,177 |
2024-11-25 | $19.43 | $19.43 | $19.40 | $19.42 | $19.42 | 1,117,604 |
2024-11-22 | $19.40 | $19.40 | $19.38 | $19.39 | $19.39 | 821,657 |
2024-11-21 | $19.40 | $19.40 | $19.38 | $19.38 | $19.38 | 1,025,943 |
2024-11-20 | $19.41 | $19.41 | $19.39 | $19.40 | $19.40 | 1,013,438 |
2024-11-19 | $19.40 | $19.42 | $19.40 | $19.41 | $19.41 | 605,478 |
2024-11-18 | $19.40 | $19.40 | $19.38 | $19.39 | $19.39 | 721,251 |
2024-11-15 | $19.44 | $19.47 | $19.43 | $19.46 | $19.39 | 751,142 |
2024-11-14 | $19.45 | $19.46 | $19.43 | $19.44 | $19.37 | 615,135 |
2024-11-13 | $19.45 | $19.46 | $19.44 | $19.46 | $19.39 | 575,453 |
2024-11-12 | $19.42 | $19.44 | $19.42 | $19.44 | $19.37 | 826,332 |
2024-11-11 | $19.43 | $19.47 | $19.43 | $19.46 | $19.39 | 573,998 |
2024-11-08 | $19.47 | $19.48 | $19.46 | $19.46 | $19.39 | 504,955 |
2024-11-07 | $19.46 | $19.47 | $19.45 | $19.47 | $19.40 | 788,118 |
2024-11-06 | $19.42 | $19.45 | $19.42 | $19.44 | $19.37 | 926,245 |
2024-11-05 | $19.45 | $19.47 | $19.43 | $19.44 | $19.37 | 1,280,238 |
2024-11-04 | $19.44 | $19.46 | $19.44 | $19.45 | $19.38 | 378,039 |
2024-11-01 | $19.44 | $19.46 | $19.42 | $19.42 | $19.35 | 1,522,775 |
2024-10-31 | $19.42 | $19.44 | $19.41 | $19.42 | $19.35 | 782,891 |
2024-10-30 | $19.46 | $19.46 | $19.42 | $19.42 | $19.35 | 656,886 |
2024-10-29 | $19.43 | $19.45 | $19.42 | $19.44 | $19.37 | 696,840 |
2024-10-28 | $19.46 | $19.46 | $19.43 | $19.43 | $19.36 | 944,475 |
2024-10-25 | $19.47 | $19.47 | $19.44 | $19.44 | $19.37 | 1,039,373 |
2024-10-24 | $19.45 | $19.45 | $19.43 | $19.43 | $19.36 | 496,543 |
2024-10-23 | $19.42 | $19.45 | $19.42 | $19.43 | $19.36 | 706,068 |
2024-10-22 | $19.46 | $19.47 | $19.44 | $19.45 | $19.38 | 1,109,547 |
2024-10-21 | $19.47 | $19.47 | $19.44 | $19.44 | $19.37 | 721,732 |
2024-10-18 | $19.54 | $19.54 | $19.52 | $19.54 | $19.40 | 1,389,594 |
2024-10-17 | $19.52 | $19.54 | $19.52 | $19.53 | $19.39 | 649,936 |
2024-10-16 | $19.53 | $19.54 | $19.53 | $19.53 | $19.39 | 846,396 |
2024-10-15 | $19.52 | $19.54 | $19.52 | $19.52 | $19.38 | 1,174,992 |
2024-10-14 | $19.53 | $19.53 | $19.51 | $19.53 | $19.39 | 512,837 |
2024-10-11 | $19.53 | $19.53 | $19.51 | $19.52 | $19.38 | 444,866 |
2024-10-10 | $19.49 | $19.52 | $19.49 | $19.52 | $19.38 | 589,095 |
2024-10-09 | $19.51 | $19.51 | $19.48 | $19.49 | $19.35 | 6,775,904 |
2024-10-08 | $19.51 | $19.51 | $19.49 | $19.50 | $19.36 | 655,854 |
2024-10-07 | $19.50 | $19.50 | $19.48 | $19.49 | $19.35 | 3,761,305 |
2024-10-04 | $19.53 | $19.53 | $19.50 | $19.50 | $19.36 | 580,898 |
2024-10-03 | $19.58 | $19.58 | $19.55 | $19.56 | $19.42 | 1,440,227 |
2024-10-02 | $19.56 | $19.59 | $19.56 | $19.58 | $19.44 | 678,911 |
2024-10-01 | $19.58 | $19.59 | $19.57 | $19.58 | $19.44 | 930,913 |
2024-09-30 | $19.58 | $19.58 | $19.56 | $19.56 | $19.42 | 1,929,105 |
2024-09-27 | $19.57 | $19.59 | $19.56 | $19.58 | $19.44 | 1,216,504 |
2024-09-26 | $19.57 | $19.57 | $19.55 | $19.55 | $19.41 | 966,809 |
2024-09-25 | $19.57 | $19.58 | $19.57 | $19.57 | $19.43 | 869,085 |
2024-09-24 | $19.57 | $19.59 | $19.56 | $19.58 | $19.44 | 857,991 |
2024-09-23 | $19.56 | $19.57 | $19.56 | $19.57 | $19.43 | 949,353 |
2024-09-20 | $19.62 | $19.64 | $19.60 | $19.63 | $19.43 | 2,284,650 |
2024-09-19 | $19.62 | $19.63 | $19.61 | $19.61 | $19.41 | 900,037 |
2024-09-18 | $19.60 | $19.63 | $19.59 | $19.61 | $19.41 | 1,755,366 |
2024-09-17 | $19.61 | $19.61 | $19.60 | $19.60 | $19.40 | 925,841 |
2024-09-16 | $19.61 | $19.62 | $19.60 | $19.61 | $19.41 | 858,098 |
2024-09-13 | $19.60 | $19.61 | $19.59 | $19.61 | $19.41 | 787,032 |
2024-09-12 | $19.56 | $19.58 | $19.55 | $19.58 | $19.38 | 706,235 |
2024-09-11 | $19.56 | $19.58 | $19.55 | $19.57 | $19.37 | 756,748 |
2024-09-10 | $19.57 | $19.58 | $19.56 | $19.58 | $19.38 | 673,101 |
2024-09-09 | $19.55 | $19.57 | $19.55 | $19.55 | $19.35 | 994,962 |
2024-09-06 | $19.53 | $19.58 | $19.52 | $19.56 | $19.35 | 570,010 |
2024-09-05 | $19.54 | $19.54 | $19.51 | $19.53 | $19.33 | 1,100,345 |
2024-09-04 | $19.50 | $19.53 | $19.48 | $19.53 | $19.33 | 1,300,918 |
2024-09-03 | $19.49 | $19.49 | $19.47 | $19.49 | $19.29 | 942,631 |
2024-08-30 | $19.46 | $19.48 | $19.46 | $19.46 | $19.26 | 686,383 |
2024-08-29 | $19.46 | $19.47 | $19.45 | $19.46 | $19.26 | 625,080 |
2024-08-28 | $19.45 | $19.48 | $19.45 | $19.48 | $19.28 | 635,711 |
2024-08-27 | $19.45 | $19.47 | $19.44 | $19.47 | $19.27 | 1,153,967 |
2024-08-26 | $19.46 | $19.46 | $19.45 | $19.46 | $19.26 | 486,226 |
2024-08-23 | $19.43 | $19.46 | $19.42 | $19.46 | $19.25 | 645,567 |
2024-08-22 | $19.43 | $19.43 | $19.41 | $19.42 | $19.22 | 686,261 |
2024-08-21 | $19.40 | $19.44 | $19.40 | $19.44 | $19.24 | 1,026,304 |
2024-08-20 | $19.41 | $19.41 | $19.39 | $19.40 | $19.20 | 617,061 |
2024-08-19 | $19.37 | $19.40 | $19.37 | $19.38 | $19.18 | 997,536 |
2024-08-16 | $19.45 | $19.46 | $19.43 | $19.45 | $19.45 | 667,477 |
2024-08-15 | $19.44 | $19.44 | $19.42 | $19.43 | $19.43 | 768,874 |
2024-08-14 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 806,944 |
2024-08-13 | $19.46 | $19.47 | $19.44 | $19.46 | $19.46 | 708,926 |
2024-08-12 | $19.40 | $19.44 | $19.40 | $19.43 | $19.43 | 683,453 |
2024-08-09 | $19.44 | $19.44 | $19.41 | $19.42 | $19.42 | 920,418 |
2024-08-08 | $19.41 | $19.42 | $19.40 | $19.42 | $19.42 | 1,097,837 |
2024-08-07 | $19.44 | $19.44 | $19.41 | $19.42 | $19.42 | 958,358 |
2024-08-06 | $19.44 | $19.44 | $19.40 | $19.43 | $19.43 | 830,641 |
2024-08-05 | $19.48 | $19.48 | $19.42 | $19.44 | $19.44 | 2,500,364 |
2024-08-02 | $19.39 | $19.46 | $19.39 | $19.46 | $19.46 | 796,484 |
2024-08-01 | $19.44 | $19.44 | $19.36 | $19.39 | $19.39 | 676,313 |
2024-07-31 | $19.40 | $19.40 | $19.31 | $19.35 | $19.35 | 813,457 |
2024-07-30 | $19.39 | $19.39 | $19.31 | $19.32 | $19.32 | 1,164,606 |
2024-07-29 | $19.33 | $19.33 | $19.31 | $19.31 | $19.31 | 804,444 |
2024-07-26 | $19.31 | $19.31 | $19.29 | $19.30 | $19.30 | 797,340 |
2024-07-25 | $19.27 | $19.29 | $19.27 | $19.27 | $19.27 | 648,591 |
2024-07-24 | $19.29 | $19.29 | $19.28 | $19.28 | $19.28 | 2,128,946 |
2024-07-23 | $19.27 | $19.28 | $19.26 | $19.28 | $19.28 | 577,183 |
2024-07-22 | $19.26 | $19.27 | $19.25 | $19.27 | $19.27 | 825,938 |
2024-07-19 | $19.34 | $19.34 | $19.32 | $19.33 | $19.26 | 346,566 |
2024-07-18 | $19.34 | $19.36 | $19.33 | $19.34 | $19.27 | 972,983 |
2024-07-17 | $19.34 | $19.35 | $19.33 | $19.35 | $19.35 | 459,812 |
2024-07-16 | $19.33 | $19.35 | $19.33 | $19.35 | $19.35 | 720,299 |
2024-07-15 | $19.35 | $19.35 | $19.33 | $19.34 | $19.34 | 652,672 |
2024-07-12 | $19.32 | $19.34 | $19.31 | $19.34 | $19.34 | 1,366,160 |
2024-07-11 | $19.29 | $19.31 | $19.29 | $19.30 | $19.30 | 1,537,736 |
2024-07-10 | $19.27 | $19.28 | $19.26 | $19.27 | $19.27 | 1,360,634 |
2024-07-09 | $19.26 | $19.27 | $19.25 | $19.27 | $19.27 | 580,389 |
2024-07-08 | $19.27 | $19.28 | $19.26 | $19.27 | $19.27 | 913,429 |
2024-07-05 | $19.25 | $19.27 | $19.25 | $19.26 | $19.26 | 1,341,554 |
2024-07-03 | $19.21 | $19.24 | $19.20 | $19.23 | $19.23 | 480,597 |
2024-07-02 | $19.21 | $19.22 | $19.20 | $19.21 | $19.21 | 852,956 |
2024-07-01 | $19.19 | $19.20 | $19.17 | $19.20 | $19.20 | 848,942 |
2024-06-28 | $19.20 | $19.20 | $19.17 | $19.18 | $19.18 | 1,114,335 |
2024-06-27 | $19.17 | $19.19 | $19.16 | $19.18 | $19.18 | 911,577 |
2024-06-26 | $19.16 | $19.17 | $19.15 | $19.16 | $19.16 | 847,821 |
2024-06-25 | $19.17 | $19.18 | $19.16 | $19.17 | $19.17 | 500,579 |
2024-06-24 | $19.18 | $19.20 | $19.17 | $19.18 | $19.18 | 2,009,062 |
2024-06-21 | $19.25 | $19.25 | $19.23 | $19.25 | $19.18 | 929,470 |
2024-06-20 | $19.24 | $19.24 | $19.22 | $19.24 | $19.17 | 1,392,000 |
2024-06-18 | $19.22 | $19.25 | $19.22 | $19.24 | $19.17 | 628,177 |
2024-06-17 | $19.21 | $19.23 | $19.21 | $19.22 | $19.15 | 403,683 |
2024-06-14 | $19.24 | $19.25 | $19.23 | $19.24 | $19.17 | 627,565 |
2024-06-13 | $19.23 | $19.26 | $19.23 | $19.25 | $19.18 | 492,387 |
2024-06-12 | $19.25 | $19.26 | $19.22 | $19.22 | $19.15 | 591,805 |
2024-06-11 | $19.20 | $19.20 | $19.18 | $19.20 | $19.13 | 490,566 |
2024-06-10 | $19.19 | $19.19 | $19.17 | $19.19 | $19.12 | 507,941 |
2024-06-07 | $19.17 | $19.19 | $19.17 | $19.18 | $19.11 | 621,944 |
2024-06-06 | $19.20 | $19.23 | $19.20 | $19.23 | $19.16 | 567,321 |
2024-06-05 | $19.22 | $19.23 | $19.20 | $19.22 | $19.16 | 536,616 |
2024-06-04 | $19.21 | $19.21 | $19.20 | $19.21 | $19.14 | 457,736 |
2024-06-03 | $19.17 | $19.20 | $19.17 | $19.19 | $19.12 | 512,976 |
2024-05-31 | $19.16 | $19.17 | $19.15 | $19.17 | $19.10 | 564,623 |
2024-05-30 | $19.12 | $19.14 | $19.12 | $19.13 | $19.06 | 655,421 |
2024-05-29 | $19.13 | $19.13 | $19.11 | $19.12 | $19.05 | 398,655 |
2024-05-28 | $19.13 | $19.15 | $19.12 | $19.13 | $19.06 | 620,101 |
2024-05-24 | $19.13 | $19.13 | $19.11 | $19.13 | $19.06 | 624,807 |
2024-05-23 | $19.15 | $19.15 | $19.11 | $19.12 | $19.05 | 436,399 |
2024-05-22 | $19.14 | $19.15 | $19.13 | $19.14 | $19.07 | 827,145 |
2024-05-21 | $19.15 | $19.16 | $19.14 | $19.16 | $19.09 | 984,353 |
2024-05-20 | $19.14 | $19.15 | $19.14 | $19.15 | $19.08 | 550,396 |
2024-05-17 | $19.19 | $19.23 | $19.19 | $19.21 | $19.21 | 717,927 |
2024-05-16 | $19.23 | $19.23 | $19.21 | $19.21 | $19.21 | 544,258 |
2024-05-15 | $19.23 | $19.24 | $19.22 | $19.22 | $19.22 | 516,804 |
2024-05-14 | $19.18 | $19.20 | $19.18 | $19.19 | $19.19 | 381,109 |
2024-05-13 | $19.19 | $19.19 | $19.18 | $19.19 | $19.19 | 688,802 |
2024-05-10 | $19.20 | $19.20 | $19.17 | $19.19 | $19.19 | 714,722 |
2024-05-09 | $19.19 | $19.20 | $19.19 | $19.19 | $19.19 | 700,201 |
2024-05-08 | $19.18 | $19.20 | $19.18 | $19.20 | $19.20 | 1,172,246 |
2024-05-07 | $19.20 | $19.20 | $19.18 | $19.18 | $19.18 | 1,364,649 |
2024-05-06 | $19.19 | $19.21 | $19.19 | $19.19 | $19.19 | 612,713 |
2024-05-03 | $19.21 | $19.21 | $19.18 | $19.20 | $19.20 | 899,999 |
2024-05-02 | $19.12 | $19.16 | $19.12 | $19.16 | $19.16 | 1,156,343 |
2024-05-01 | $19.10 | $19.14 | $19.08 | $19.11 | $19.11 | 886,421 |
2024-04-30 | $19.09 | $19.10 | $19.08 | $19.09 | $19.09 | 654,643 |
2024-04-29 | $19.09 | $19.11 | $19.09 | $19.11 | $19.11 | 538,319 |
2024-04-26 | $19.09 | $19.10 | $19.08 | $19.09 | $19.09 | 521,403 |
2024-04-25 | $19.07 | $19.09 | $19.05 | $19.08 | $19.08 | 715,666 |
2024-04-24 | $19.10 | $19.10 | $19.08 | $19.10 | $19.10 | 420,826 |
2024-04-23 | $19.07 | $19.12 | $19.07 | $19.11 | $19.11 | 658,029 |
2024-04-22 | $19.07 | $19.09 | $19.07 | $19.09 | $19.09 | 606,030 |
2024-04-19 | $19.12 | $19.13 | $19.12 | $19.13 | $19.07 | 369,903 |
2024-04-18 | $19.12 | $19.13 | $19.11 | $19.12 | $19.06 | 466,881 |
2024-04-17 | $19.12 | $19.14 | $19.12 | $19.12 | $19.06 | 792,665 |
2024-04-16 | $19.12 | $19.13 | $19.09 | $19.12 | $19.12 | 626,936 |
2024-04-15 | $19.12 | $19.13 | $19.11 | $19.13 | $19.13 | 811,349 |
2024-04-12 | $19.16 | $19.16 | $19.14 | $19.15 | $19.15 | 919,654 |
2024-04-11 | $19.13 | $19.14 | $19.12 | $19.14 | $19.14 | 1,444,113 |
2024-04-10 | $19.14 | $19.14 | $19.11 | $19.12 | $19.12 | 1,036,451 |
2024-04-09 | $19.21 | $19.21 | $19.20 | $19.21 | $19.21 | 671,468 |
2024-04-08 | $19.20 | $19.20 | $19.18 | $19.18 | $19.18 | 404,475 |
2024-04-05 | $19.20 | $19.22 | $19.19 | $19.21 | $19.21 | 1,109,281 |
2024-04-04 | $19.22 | $19.23 | $19.20 | $19.22 | $19.22 | 623,501 |
2024-04-03 | $19.20 | $19.22 | $19.19 | $19.22 | $19.22 | 459,084 |
2024-04-02 | $19.20 | $19.20 | $19.18 | $19.20 | $19.20 | 712,684 |
2024-04-01 | $19.22 | $19.22 | $19.18 | $19.19 | $19.19 | 506,021 |
2024-03-28 | $19.22 | $19.23 | $19.20 | $19.21 | $19.21 | 818,027 |
2024-03-27 | $19.21 | $19.23 | $19.20 | $19.23 | $19.23 | 1,025,825 |
2024-03-26 | $19.20 | $19.21 | $19.19 | $19.21 | $19.21 | 968,093 |
2024-03-25 | $19.22 | $19.22 | $19.20 | $19.21 | $19.21 | 558,756 |
2024-03-22 | $19.22 | $19.22 | $19.20 | $19.22 | $19.22 | 700,030 |
2024-03-21 | $19.19 | $19.21 | $19.19 | $19.20 | $19.20 | 868,082 |
2024-03-20 | $19.17 | $19.21 | $19.16 | $19.20 | $19.20 | 747,664 |
2024-03-19 | $19.16 | $19.18 | $19.15 | $19.18 | $19.18 | 531,984 |
2024-03-18 | $19.15 | $19.19 | $19.14 | $19.15 | $19.15 | 659,035 |
2024-03-15 | $19.21 | $19.21 | $19.19 | $19.20 | $19.20 | 508,217 |
2024-03-14 | $19.22 | $19.23 | $19.20 | $19.21 | $19.21 | 923,065 |
2024-03-13 | $19.23 | $19.26 | $19.22 | $19.23 | $19.23 | 1,464,030 |
2024-03-12 | $19.24 | $19.24 | $19.11 | $19.23 | $19.23 | 1,377,931 |
2024-03-11 | $19.26 | $19.26 | $19.24 | $19.25 | $19.25 | 398,569 |
2024-03-08 | $19.28 | $19.29 | $19.26 | $19.27 | $19.27 | 606,021 |
2024-03-07 | $19.24 | $19.25 | $19.21 | $19.25 | $19.25 | 632,555 |
2024-03-06 | $19.23 | $19.24 | $19.21 | $19.21 | $19.21 | 599,347 |
2024-03-05 | $19.22 | $19.23 | $19.20 | $19.22 | $19.22 | 586,617 |
2024-03-04 | $19.20 | $19.21 | $19.19 | $19.21 | $19.21 | 880,302 |
2024-03-01 | $19.17 | $19.22 | $19.16 | $19.22 | $19.22 | 714,673 |
2024-02-29 | $19.17 | $19.19 | $19.15 | $19.16 | $19.16 | 775,842 |
2024-02-28 | $19.17 | $19.18 | $19.14 | $19.18 | $19.18 | 3,693,539 |
2024-02-27 | $19.15 | $19.17 | $19.15 | $19.16 | $19.16 | 846,265 |
2024-02-26 | $19.16 | $19.16 | $19.14 | $19.15 | $19.15 | 627,407 |
2024-02-23 | $19.17 | $19.18 | $19.16 | $19.17 | $19.17 | 829,431 |
2024-02-22 | $19.15 | $19.17 | $19.15 | $19.17 | $19.17 | 537,063 |
2024-02-21 | $19.19 | $19.19 | $19.16 | $19.18 | $19.18 | 575,951 |
2024-02-20 | $19.20 | $19.20 | $19.17 | $19.18 | $19.18 | 1,049,691 |
2024-02-16 | $19.22 | $19.23 | $19.20 | $19.22 | $19.16 | 911,407 |
2024-02-15 | $19.26 | $19.27 | $19.24 | $19.26 | $19.20 | 2,766,246 |
2024-02-14 | $19.22 | $19.24 | $19.21 | $19.24 | $19.18 | 1,091,680 |
2024-02-13 | $19.22 | $19.22 | $19.18 | $19.20 | $19.14 | 1,721,415 |
2024-02-12 | $19.27 | $19.27 | $19.23 | $19.27 | $19.21 | 2,494,108 |
2024-02-09 | $19.24 | $19.26 | $19.24 | $19.26 | $19.26 | 718,453 |
2024-02-08 | $19.27 | $19.27 | $19.25 | $19.26 | $19.26 | 1,018,336 |
2024-02-07 | $19.27 | $19.29 | $19.26 | $19.28 | $19.28 | 1,834,059 |
2024-02-06 | $19.25 | $19.29 | $19.24 | $19.26 | $19.26 | 921,398 |
2024-02-05 | $19.25 | $19.26 | $19.23 | $19.25 | $19.25 | 700,686 |
2024-02-02 | $19.27 | $19.29 | $19.25 | $19.29 | $19.29 | 1,714,488 |
2024-02-01 | $19.33 | $19.34 | $19.30 | $19.34 | $19.34 | 954,797 |
2024-01-31 | $19.30 | $19.33 | $19.29 | $19.30 | $19.30 | 798,347 |
2024-01-30 | $19.28 | $19.29 | $19.25 | $19.27 | $19.27 | 2,525,310 |
2024-01-29 | $19.27 | $19.28 | $19.25 | $19.28 | $19.28 | 916,353 |
2024-01-26 | $19.26 | $19.27 | $19.24 | $19.25 | $19.25 | 912,487 |
2024-01-25 | $19.25 | $19.27 | $19.24 | $19.27 | $19.27 | 976,792 |
2024-01-24 | $19.27 | $19.27 | $19.22 | $19.23 | $19.23 | 659,107 |
2024-01-23 | $19.22 | $19.23 | $19.21 | $19.23 | $19.23 | 1,171,521 |
2024-01-22 | $19.25 | $19.25 | $19.22 | $19.23 | $19.23 | 817,475 |
2024-01-19 | $19.28 | $19.28 | $19.26 | $19.28 | $19.21 | 830,364 |
2024-01-18 | $19.30 | $19.30 | $19.28 | $19.30 | $19.23 | 1,213,580 |
2024-01-17 | $19.30 | $19.30 | $19.28 | $19.28 | $19.22 | 1,162,973 |
2024-01-16 | $19.39 | $19.39 | $19.32 | $19.34 | $19.27 | 836,992 |
2024-01-12 | $19.37 | $19.38 | $19.36 | $19.37 | $19.31 | 1,471,565 |
2024-01-11 | $19.28 | $19.33 | $19.27 | $19.32 | $19.26 | 964,279 |
2024-01-10 | $19.28 | $19.29 | $19.26 | $19.27 | $19.21 | 685,355 |
2024-01-09 | $19.24 | $19.27 | $19.23 | $19.26 | $19.20 | 1,363,514 |
2024-01-08 | $19.24 | $19.27 | $19.23 | $19.25 | $19.19 | 701,261 |
2024-01-05 | $19.21 | $19.27 | $19.21 | $19.23 | $19.17 | 1,021,382 |
2024-01-04 | $19.23 | $19.24 | $19.22 | $19.23 | $19.17 | 1,195,604 |
2024-01-03 | $19.24 | $19.25 | $19.20 | $19.25 | $19.19 | 975,558 |
2024-01-02 | $19.27 | $19.27 | $19.26 | $19.26 | $19.20 | 464,017 |
2023-12-29 | $19.29 | $19.31 | $19.28 | $19.30 | $19.24 | 578,937 |
2023-12-28 | $19.29 | $19.29 | $19.28 | $19.29 | $19.22 | 641,196 |
2023-12-27 | $19.25 | $19.30 | $19.25 | $19.30 | $19.24 | 1,226,250 |
2023-12-26 | $19.23 | $19.27 | $19.23 | $19.25 | $19.19 | 1,107,423 |
2023-12-22 | $19.27 | $19.28 | $19.25 | $19.26 | $19.26 | 1,067,241 |
2023-12-21 | $19.26 | $19.26 | $19.23 | $19.25 | $19.25 | 1,617,145 |
2023-12-20 | $19.22 | $19.23 | $19.20 | $19.22 | $19.22 | 1,371,785 |
2023-12-19 | $19.20 | $19.20 | $19.18 | $19.19 | $19.19 | 718,657 |
2023-12-18 | $19.20 | $19.20 | $19.17 | $19.19 | $19.19 | 631,373 |
2023-12-15 | $19.26 | $19.27 | $19.24 | $19.25 | $19.19 | 1,126,124 |
2023-12-14 | $19.28 | $19.30 | $19.24 | $19.27 | $19.21 | 1,446,760 |
2023-12-13 | $19.12 | $19.24 | $19.11 | $19.23 | $19.16 | 695,387 |
2023-12-12 | $19.09 | $19.10 | $19.07 | $19.10 | $19.04 | 1,018,216 |
2023-12-11 | $19.08 | $19.08 | $19.06 | $19.08 | $19.02 | 695,649 |
2023-12-08 | $19.10 | $19.11 | $19.08 | $19.08 | $19.02 | 889,756 |
2023-12-07 | $19.15 | $19.16 | $19.12 | $19.13 | $19.07 | 2,454,008 |
2023-12-06 | $19.13 | $19.14 | $19.12 | $19.13 | $19.06 | 705,803 |
2023-12-05 | $19.11 | $19.13 | $19.10 | $19.12 | $19.06 | 566,985 |
2023-12-04 | $19.11 | $19.11 | $19.09 | $19.10 | $19.04 | 435,078 |
2023-12-01 | $19.06 | $19.14 | $19.06 | $19.13 | $19.07 | 465,212 |
2023-11-30 | $19.08 | $19.08 | $19.05 | $19.07 | $19.00 | 414,133 |
2023-11-29 | $19.07 | $19.10 | $19.07 | $19.09 | $19.02 | 458,564 |
2023-11-28 | $18.97 | $19.04 | $18.97 | $19.04 | $18.98 | 432,064 |
2023-11-27 | $18.96 | $18.98 | $18.95 | $18.98 | $18.92 | 682,853 |
2023-11-24 | $18.95 | $18.95 | $18.94 | $18.94 | $18.88 | 203,957 |
2023-11-22 | $18.96 | $18.97 | $18.94 | $18.96 | $18.90 | 501,800 |
2023-11-21 | $18.94 | $18.95 | $18.94 | $18.95 | $18.88 | 614,250 |
2023-11-20 | $18.92 | $18.93 | $18.91 | $18.93 | $18.86 | 486,790 |
2023-11-17 | $18.98 | $18.98 | $18.96 | $18.97 | $18.85 | 666,908 |
2023-11-16 | $18.96 | $18.98 | $18.96 | $18.98 | $18.86 | 667,644 |
2023-11-15 | $18.94 | $18.95 | $18.92 | $18.93 | $18.81 | 406,656 |
2023-11-14 | $18.96 | $18.98 | $18.96 | $18.98 | $18.85 | 992,384 |
2023-11-13 | $18.84 | $18.86 | $18.83 | $18.86 | $18.74 | 527,350 |
2023-11-10 | $18.87 | $18.87 | $18.84 | $18.85 | $18.72 | 649,774 |
2023-11-09 | $18.88 | $18.88 | $18.83 | $18.84 | $18.71 | 348,135 |
2023-11-08 | $18.88 | $18.89 | $18.86 | $18.86 | $18.74 | 483,087 |
2023-11-07 | $18.86 | $18.89 | $18.85 | $18.89 | $18.76 | 426,505 |
2023-11-06 | $18.89 | $18.89 | $18.86 | $18.86 | $18.73 | 459,965 |
2023-11-03 | $18.91 | $18.93 | $18.90 | $18.91 | $18.91 | 504,419 |
2023-11-02 | $18.86 | $18.86 | $18.83 | $18.85 | $18.85 | 614,371 |
2023-11-01 | $18.76 | $18.85 | $18.76 | $18.83 | $18.83 | 1,342,232 |
2023-10-31 | $18.74 | $18.76 | $18.74 | $18.75 | $18.75 | 412,023 |
2023-10-30 | $18.75 | $18.76 | $18.74 | $18.75 | $18.75 | 399,458 |
2023-10-27 | $18.78 | $18.78 | $18.76 | $18.77 | $18.77 | 337,605 |
2023-10-26 | $18.73 | $18.77 | $18.73 | $18.76 | $18.76 | 257,501 |
2023-10-25 | $18.73 | $18.74 | $18.70 | $18.72 | $18.72 | 484,845 |
2023-10-24 | $18.74 | $18.75 | $18.73 | $18.73 | $18.73 | 393,077 |
2023-10-23 | $18.70 | $18.74 | $18.69 | $18.74 | $18.74 | 889,361 |
2023-10-20 | $18.73 | $18.77 | $18.73 | $18.77 | $18.71 | 327,312 |
2023-10-19 | $18.71 | $18.74 | $18.69 | $18.72 | $18.66 | 473,395 |
2023-10-18 | $18.74 | $18.74 | $18.71 | $18.71 | $18.65 | 301,639 |
2023-10-17 | $18.75 | $18.76 | $18.72 | $18.74 | $18.68 | 343,143 |
2023-10-16 | $18.85 | $18.85 | $18.79 | $18.81 | $18.75 | 814,921 |
2023-10-13 | $18.84 | $18.84 | $18.81 | $18.82 | $18.76 | 403,885 |
2023-10-12 | $18.83 | $18.83 | $18.80 | $18.80 | $18.74 | 372,527 |
2023-10-11 | $18.84 | $18.85 | $18.82 | $18.83 | $18.77 | 489,165 |
2023-10-10 | $18.84 | $18.86 | $18.82 | $18.84 | $18.78 | 278,520 |
2023-10-09 | $18.83 | $18.85 | $18.81 | $18.84 | $18.78 | 257,830 |
2023-10-06 | $18.74 | $18.77 | $18.73 | $18.77 | $18.71 | 457,348 |
2023-10-05 | $18.79 | $18.79 | $18.77 | $18.78 | $18.78 | 683,142 |
2023-10-04 | $18.74 | $18.77 | $18.71 | $18.76 | $18.76 | 348,948 |
2023-10-03 | $18.75 | $18.76 | $18.70 | $18.70 | $18.70 | 548,908 |
2023-10-02 | $18.77 | $18.78 | $18.75 | $18.75 | $18.75 | 443,637 |
2023-09-29 | $18.82 | $18.83 | $18.78 | $18.79 | $18.79 | 1,045,766 |
2023-09-28 | $18.77 | $18.80 | $18.75 | $18.80 | $18.80 | 384,078 |
2023-09-27 | $18.80 | $18.81 | $18.73 | $18.75 | $18.75 | 642,882 |
2023-09-26 | $18.80 | $18.80 | $18.78 | $18.78 | $18.78 | 605,700 |
2023-09-25 | $18.79 | $18.81 | $18.79 | $18.80 | $18.80 | 329,930 |
2023-09-22 | $18.79 | $18.82 | $18.78 | $18.81 | $18.81 | 365,592 |
2023-09-21 | $18.77 | $18.79 | $18.77 | $18.78 | $18.78 | 309,429 |
2023-09-20 | $18.83 | $18.84 | $18.78 | $18.80 | $18.80 | 549,919 |
2023-09-19 | $18.82 | $18.82 | $18.79 | $18.79 | $18.79 | 928,701 |
2023-09-18 | $18.82 | $18.83 | $18.81 | $18.83 | $18.83 | 225,597 |
2023-09-15 | $18.89 | $18.89 | $18.86 | $18.88 | $18.82 | 403,957 |
2023-09-14 | $18.91 | $18.91 | $18.89 | $18.90 | $18.84 | 302,107 |
2023-09-13 | $18.87 | $18.89 | $18.86 | $18.88 | $18.82 | 320,022 |
2023-09-12 | $18.88 | $18.90 | $18.86 | $18.87 | $18.81 | 642,515 |
2023-09-11 | $18.89 | $18.89 | $18.87 | $18.89 | $18.83 | 419,316 |
2023-09-08 | $18.90 | $18.90 | $18.88 | $18.88 | $18.82 | 223,428 |
2023-09-07 | $18.86 | $18.88 | $18.85 | $18.87 | $18.81 | 242,182 |
2023-09-06 | $18.88 | $18.88 | $18.83 | $18.84 | $18.78 | 309,656 |
2023-09-05 | $18.91 | $18.91 | $18.87 | $18.87 | $18.81 | 468,032 |
2023-09-01 | $18.97 | $18.97 | $18.91 | $18.91 | $18.85 | 293,056 |
2023-08-31 | $18.93 | $18.94 | $18.91 | $18.93 | $18.87 | 330,897 |
2023-08-30 | $18.93 | $18.94 | $18.90 | $18.90 | $18.84 | 308,242 |
2023-08-29 | $18.84 | $18.92 | $18.83 | $18.90 | $18.84 | 793,664 |
2023-08-28 | $18.84 | $18.86 | $18.83 | $18.86 | $18.86 | 361,973 |
2023-08-25 | $18.84 | $18.85 | $18.80 | $18.82 | $18.82 | 528,074 |
2023-08-24 | $18.84 | $18.86 | $18.83 | $18.85 | $18.85 | 367,935 |
2023-08-23 | $18.83 | $18.87 | $18.82 | $18.87 | $18.87 | 421,334 |
2023-08-22 | $18.80 | $18.81 | $18.78 | $18.79 | $18.79 | 294,419 |
2023-08-21 | $18.82 | $18.82 | $18.79 | $18.81 | $18.81 | 296,494 |
2023-08-18 | $18.87 | $18.91 | $18.87 | $18.89 | $18.83 | 577,168 |
2023-08-17 | $18.89 | $18.89 | $18.85 | $18.88 | $18.82 | 475,215 |
2023-08-16 | $18.89 | $18.91 | $18.85 | $18.85 | $18.79 | 339,380 |
2023-08-15 | $18.89 | $18.92 | $18.88 | $18.90 | $18.84 | 331,104 |
2023-08-14 | $18.91 | $18.91 | $18.89 | $18.89 | $18.83 | 339,494 |
2023-08-11 | $18.93 | $18.94 | $18.91 | $18.93 | $18.87 | 384,218 |
2023-08-10 | $19.00 | $19.02 | $18.94 | $18.96 | $18.90 | 387,589 |
2023-08-09 | $19.01 | $19.01 | $18.98 | $18.98 | $18.92 | 610,037 |
2023-08-08 | $19.00 | $19.01 | $18.98 | $19.01 | $18.94 | 613,679 |
2023-08-07 | $18.99 | $19.01 | $18.98 | $18.99 | $18.93 | 307,225 |
2023-08-04 | $18.95 | $18.99 | $18.95 | $18.97 | $18.91 | 269,099 |
2023-08-03 | $18.92 | $18.94 | $18.90 | $18.92 | $18.86 | 1,433,272 |
2023-08-02 | $18.93 | $18.94 | $18.91 | $18.93 | $18.87 | 397,700 |
2023-08-01 | $18.96 | $18.97 | $18.93 | $18.93 | $18.87 | 487,010 |
2023-07-31 | $18.97 | $19.00 | $18.96 | $18.99 | $18.93 | 376,889 |
2023-07-28 | $18.96 | $18.97 | $18.94 | $18.97 | $18.91 | 252,773 |
2023-07-27 | $18.96 | $18.97 | $18.91 | $18.92 | $18.86 | 278,786 |
2023-07-26 | $18.94 | $18.98 | $18.92 | $18.98 | $18.92 | 321,344 |
2023-07-25 | $18.93 | $18.94 | $18.91 | $18.93 | $18.87 | 446,879 |
2023-07-24 | $18.97 | $18.98 | $18.93 | $18.93 | $18.87 | 276,107 |
2023-07-21 | $19.01 | $19.02 | $18.99 | $19.02 | $18.90 | 465,637 |
2023-07-20 | $19.01 | $19.01 | $18.97 | $19.00 | $18.88 | 521,539 |
2023-07-19 | $19.07 | $19.07 | $19.03 | $19.04 | $18.92 | 392,231 |
2023-07-18 | $19.06 | $19.06 | $19.02 | $19.02 | $18.90 | 333,190 |
2023-07-17 | $19.02 | $19.03 | $19.00 | $19.01 | $18.89 | 160,459 |
2023-07-14 | $19.07 | $19.07 | $18.99 | $18.99 | $18.99 | 374,224 |
2023-07-13 | $19.08 | $19.10 | $19.06 | $19.09 | $19.09 | 218,177 |
2023-07-12 | $19.00 | $19.05 | $19.00 | $19.02 | $19.02 | 1,130,544 |
2023-07-11 | $18.91 | $18.94 | $18.91 | $18.92 | $18.92 | 379,521 |
2023-07-10 | $18.88 | $18.92 | $18.88 | $18.91 | $18.91 | 344,185 |
2023-07-07 | $18.86 | $18.90 | $18.85 | $18.87 | $18.87 | 381,725 |
2023-07-06 | $18.84 | $18.85 | $18.79 | $18.85 | $18.85 | 600,774 |
2023-07-05 | $18.93 | $18.93 | $18.89 | $18.89 | $18.89 | 564,468 |
2023-07-03 | $18.93 | $18.96 | $18.91 | $18.92 | $18.92 | 78,338 |
2023-06-30 | $18.93 | $18.95 | $18.90 | $18.95 | $18.95 | 474,809 |
2023-06-29 | $18.91 | $18.92 | $18.89 | $18.92 | $18.92 | 396,684 |
2023-06-28 | $18.95 | $18.98 | $18.93 | $18.97 | $18.97 | 615,325 |
2023-06-27 | $18.97 | $18.98 | $18.92 | $18.94 | $18.94 | 234,722 |
2023-06-26 | $18.97 | $18.98 | $18.96 | $18.98 | $18.98 | 201,373 |
2023-06-23 | $18.98 | $18.98 | $18.93 | $18.93 | $18.93 | 297,769 |
2023-06-22 | $18.95 | $18.96 | $18.92 | $18.94 | $18.94 | 265,250 |
2023-06-21 | $18.95 | $18.98 | $18.93 | $18.98 | $18.98 | 1,448,814 |
2023-06-20 | $18.95 | $18.98 | $18.95 | $18.97 | $18.97 | 629,372 |
2023-06-16 | $18.97 | $19.00 | $18.95 | $19.00 | $18.94 | 571,800 |
2023-06-15 | $18.99 | $19.02 | $18.98 | $19.02 | $18.96 | 337,498 |
2023-06-14 | $18.99 | $19.00 | $18.92 | $18.96 | $18.90 | 270,878 |
2023-06-13 | $19.03 | $19.03 | $18.94 | $18.95 | $18.95 | 328,394 |
2023-06-12 | $18.99 | $18.99 | $18.95 | $18.98 | $18.98 | 405,953 |
2023-06-09 | $18.99 | $18.99 | $18.95 | $18.96 | $18.96 | 223,887 |
2023-06-08 | $19.01 | $19.03 | $19.01 | $19.02 | $19.02 | 626,788 |
2023-06-07 | $19.01 | $19.02 | $18.97 | $18.98 | $18.98 | 613,663 |
2023-06-06 | $19.04 | $19.04 | $19.00 | $19.02 | $19.02 | 235,092 |
2023-06-05 | $19.01 | $19.06 | $19.00 | $19.03 | $19.03 | 329,782 |
2023-06-02 | $19.08 | $19.08 | $19.02 | $19.02 | $19.02 | 763,048 |
2023-06-01 | $19.08 | $19.10 | $19.06 | $19.08 | $19.08 | 316,522 |
2023-05-31 | $19.06 | $19.07 | $19.01 | $19.05 | $19.05 | 850,795 |
2023-05-30 | $18.98 | $19.03 | $18.97 | $19.03 | $19.03 | 833,377 |
2023-05-26 | $18.95 | $18.96 | $18.92 | $18.95 | $18.95 | 281,317 |
2023-05-25 | $18.98 | $18.99 | $18.95 | $18.96 | $18.96 | 523,861 |
2023-05-24 | $19.04 | $19.04 | $18.99 | $19.01 | $19.01 | 515,422 |
2023-05-23 | $19.02 | $19.05 | $19.00 | $19.04 | $19.04 | 523,179 |
2023-05-22 | $19.02 | $19.06 | $19.02 | $19.03 | $19.03 | 353,376 |
2023-05-19 | $19.09 | $19.12 | $19.05 | $19.09 | $19.03 | 435,037 |
2023-05-18 | $19.11 | $19.12 | $19.07 | $19.09 | $19.03 | 385,133 |
2023-05-17 | $19.18 | $19.18 | $19.13 | $19.14 | $19.08 | 488,910 |
2023-05-16 | $19.19 | $19.19 | $19.15 | $19.17 | $19.12 | 362,732 |
2023-05-15 | $19.20 | $19.22 | $19.19 | $19.22 | $19.16 | 601,617 |
2023-05-12 | $19.26 | $19.27 | $19.19 | $19.21 | $19.15 | 438,207 |
2023-05-11 | $19.30 | $19.30 | $19.26 | $19.27 | $19.21 | 374,069 |
2023-05-10 | $19.20 | $19.26 | $19.20 | $19.25 | $19.25 | 412,943 |
2023-05-09 | $19.16 | $19.18 | $19.15 | $19.16 | $19.16 | 338,326 |
2023-05-08 | $19.18 | $19.20 | $19.16 | $19.17 | $19.17 | 207,855 |
2023-05-05 | $19.24 | $19.26 | $19.21 | $19.21 | $19.21 | 421,516 |
2023-05-04 | $19.25 | $19.32 | $19.22 | $19.29 | $19.29 | 775,190 |
2023-05-03 | $19.23 | $19.27 | $19.22 | $19.27 | $19.27 | 290,702 |
2023-05-02 | $19.15 | $19.21 | $19.14 | $19.20 | $19.20 | 397,551 |
2023-05-01 | $19.18 | $19.18 | $19.13 | $19.15 | $19.15 | 464,732 |
2023-04-28 | $19.20 | $19.21 | $19.18 | $19.21 | $19.21 | 255,864 |
2023-04-27 | $19.19 | $19.19 | $19.15 | $19.16 | $19.16 | 286,077 |
2023-04-26 | $19.24 | $19.25 | $19.18 | $19.22 | $19.22 | 384,303 |
2023-04-25 | $19.21 | $19.25 | $19.20 | $19.24 | $19.24 | 249,880 |
2023-04-24 | $19.15 | $19.16 | $19.14 | $19.16 | $19.16 | 278,072 |
2023-04-21 | $19.22 | $19.22 | $19.16 | $19.18 | $19.13 | 227,510 |
2023-04-20 | $19.16 | $19.18 | $19.16 | $19.18 | $19.12 | 403,756 |
2023-04-19 | $19.14 | $19.15 | $19.12 | $19.13 | $19.07 | 775,498 |
2023-04-18 | $19.17 | $19.19 | $19.16 | $19.17 | $19.12 | 227,383 |
2023-04-17 | $19.17 | $19.17 | $19.14 | $19.15 | $19.10 | 263,357 |
2023-04-14 | $19.22 | $19.22 | $19.18 | $19.21 | $19.16 | 275,334 |
2023-04-13 | $19.25 | $19.27 | $19.23 | $19.26 | $19.21 | 347,800 |
2023-04-12 | $19.25 | $19.25 | $19.18 | $19.21 | $19.21 | 1,395,586 |
2023-04-11 | $19.19 | $19.19 | $19.15 | $19.17 | $19.17 | 269,875 |
2023-04-10 | $19.17 | $19.19 | $19.15 | $19.19 | $19.19 | 260,524 |
2023-04-06 | $19.27 | $19.28 | $19.24 | $19.25 | $19.25 | 454,215 |
2023-04-05 | $19.29 | $19.31 | $19.25 | $19.26 | $19.26 | 840,033 |
2023-04-04 | $19.19 | $19.27 | $19.19 | $19.26 | $19.26 | 784,191 |
2023-04-03 | $19.14 | $19.24 | $19.13 | $19.24 | $19.24 | 283,084 |
2023-03-31 | $19.09 | $19.16 | $19.07 | $19.16 | $19.16 | 374,773 |
2023-03-30 | $19.04 | $19.06 | $19.03 | $19.06 | $19.06 | 265,512 |
2023-03-29 | $18.99 | $19.05 | $18.99 | $19.05 | $19.05 | 284,865 |
2023-03-28 | $19.02 | $19.02 | $18.99 | $19.02 | $19.02 | 1,315,338 |
2023-03-27 | $19.08 | $19.12 | $19.03 | $19.03 | $19.03 | 476,829 |
2023-03-24 | $19.20 | $19.20 | $19.13 | $19.17 | $19.17 | 326,548 |
2023-03-23 | $19.08 | $19.16 | $19.08 | $19.13 | $19.13 | 438,559 |
2023-03-22 | $18.97 | $19.15 | $18.93 | $19.09 | $19.09 | 468,427 |
2023-03-21 | $18.93 | $19.02 | $18.91 | $18.96 | $18.96 | 741,370 |
2023-03-20 | $18.97 | $18.97 | $18.89 | $18.92 | $18.92 | 367,619 |
2023-03-17 | $18.96 | $19.06 | $18.94 | $19.02 | $18.97 | 189,223 |
2023-03-16 | $18.95 | $18.96 | $18.86 | $18.90 | $18.85 | 370,204 |
2023-03-15 | $18.90 | $18.96 | $18.86 | $18.95 | $18.89 | 395,035 |
2023-03-14 | $18.93 | $18.94 | $18.80 | $18.90 | $18.84 | 549,345 |
2023-03-13 | $19.03 | $19.08 | $18.89 | $18.92 | $18.86 | 1,064,384 |
2023-03-10 | $18.90 | $18.92 | $18.85 | $18.88 | $18.82 | 452,234 |
2023-03-09 | $18.77 | $18.82 | $18.76 | $18.80 | $18.74 | 370,823 |
2023-03-08 | $18.76 | $18.78 | $18.71 | $18.72 | $18.66 | 402,249 |
2023-03-07 | $18.83 | $18.84 | $18.76 | $18.77 | $18.71 | 609,614 |
2023-03-06 | $18.85 | $18.86 | $18.82 | $18.82 | $18.76 | 592,049 |
2023-03-03 | $18.82 | $18.84 | $18.79 | $18.84 | $18.78 | 307,973 |
2023-03-02 | $18.76 | $18.80 | $18.74 | $18.80 | $18.74 | 743,512 |
2023-03-01 | $18.81 | $18.81 | $18.77 | $18.77 | $18.71 | 648,878 |
2023-02-28 | $18.82 | $18.85 | $18.81 | $18.85 | $18.79 | 349,402 |
2023-02-27 | $18.85 | $18.86 | $18.82 | $18.85 | $18.79 | 392,788 |
2023-02-24 | $18.84 | $18.85 | $18.81 | $18.83 | $18.77 | 332,875 |
2023-02-23 | $18.87 | $18.90 | $18.87 | $18.90 | $18.84 | 285,297 |
2023-02-22 | $18.88 | $18.90 | $18.85 | $18.86 | $18.81 | 482,317 |
2023-02-21 | $18.89 | $18.90 | $18.85 | $18.87 | $18.81 | 421,780 |
2023-02-17 | $18.94 | $18.99 | $18.92 | $18.99 | $18.99 | 194,547 |
2023-02-16 | $18.95 | $18.98 | $18.93 | $18.95 | $18.95 | 270,975 |
2023-02-15 | $18.97 | $18.99 | $18.96 | $18.97 | $18.97 | 488,499 |
2023-02-14 | $18.99 | $19.02 | $18.96 | $18.99 | $18.99 | 370,946 |
2023-02-13 | $19.03 | $19.05 | $19.02 | $19.05 | $19.05 | 293,040 |
2023-02-10 | $19.07 | $19.07 | $19.03 | $19.05 | $19.05 | 436,736 |
2023-02-09 | $19.13 | $19.13 | $19.06 | $19.07 | $19.07 | 857,833 |
2023-02-08 | $19.12 | $19.14 | $19.09 | $19.11 | $19.11 | 435,701 |
2023-02-07 | $19.11 | $19.16 | $19.09 | $19.11 | $19.11 | 590,095 |
2023-02-06 | $19.13 | $19.14 | $19.09 | $19.10 | $19.10 | 612,763 |
2023-02-03 | $19.23 | $19.24 | $19.17 | $19.19 | $19.19 | 1,016,852 |
2023-02-02 | $19.37 | $19.37 | $19.30 | $19.32 | $19.32 | 728,451 |
2023-02-01 | $19.22 | $19.30 | $19.16 | $19.30 | $19.30 | 318,206 |
2023-01-31 | $19.17 | $19.20 | $19.15 | $19.19 | $19.19 | 987,978 |
2023-01-30 | $19.14 | $19.16 | $19.12 | $19.12 | $19.12 | 381,116 |
2023-01-27 | $19.17 | $19.19 | $19.15 | $19.18 | $19.18 | 742,691 |
2023-01-26 | $19.19 | $19.21 | $19.16 | $19.19 | $19.19 | 525,655 |
2023-01-25 | $19.19 | $19.22 | $19.18 | $19.20 | $19.20 | 422,069 |
2023-01-24 | $19.16 | $19.20 | $19.14 | $19.19 | $19.19 | 845,233 |
2023-01-23 | $19.18 | $19.20 | $19.15 | $19.16 | $19.16 | 302,967 |
2023-01-20 | $19.23 | $19.26 | $19.19 | $19.26 | $19.21 | 524,796 |
2023-01-19 | $19.27 | $19.28 | $19.25 | $19.27 | $19.22 | 694,953 |
2023-01-18 | $19.29 | $19.31 | $19.27 | $19.30 | $19.25 | 560,149 |
2023-01-17 | $19.19 | $19.22 | $19.18 | $19.20 | $19.15 | 365,700 |
2023-01-13 | $19.19 | $19.22 | $19.17 | $19.18 | $19.13 | 970,697 |
2023-01-12 | $19.19 | $19.22 | $19.16 | $19.22 | $19.16 | 868,076 |
2023-01-11 | $19.11 | $19.15 | $19.10 | $19.14 | $19.09 | 1,018,661 |
2023-01-10 | $19.08 | $19.11 | $19.06 | $19.10 | $19.05 | 383,486 |
2023-01-09 | $19.09 | $19.14 | $19.08 | $19.11 | $19.06 | 474,926 |
2023-01-06 | $18.96 | $19.10 | $18.95 | $19.08 | $19.03 | 417,003 |
2023-01-05 | $18.91 | $18.97 | $18.88 | $18.94 | $18.89 | 859,292 |
2023-01-04 | $18.99 | $19.00 | $18.96 | $18.98 | $18.93 | 720,793 |
2023-01-03 | $18.99 | $18.99 | $18.93 | $18.95 | $18.89 | 219,267 |
2022-12-30 | $18.92 | $18.94 | $18.90 | $18.93 | $18.93 | 541,006 |
2022-12-29 | $18.92 | $19.02 | $18.91 | $18.95 | $18.95 | 741,437 |
2022-12-28 | $18.92 | $18.95 | $18.90 | $18.90 | $18.90 | 459,395 |
2022-12-27 | $18.95 | $18.97 | $18.91 | $18.93 | $18.93 | 500,130 |
2022-12-23 | $18.98 | $19.00 | $18.96 | $19.00 | $19.00 | 458,069 |
2022-12-22 | $19.00 | $19.03 | $18.98 | $19.02 | $19.02 | 396,479 |
2022-12-21 | $19.01 | $19.03 | $18.99 | $19.01 | $19.01 | 485,118 |
2022-12-20 | $18.96 | $18.97 | $18.93 | $18.97 | $18.97 | 1,044,262 |
2022-12-19 | $19.04 | $19.05 | $18.98 | $19.00 | $19.00 | 707,395 |
2022-12-16 | $19.07 | $19.13 | $19.06 | $19.11 | $19.06 | 758,396 |
2022-12-15 | $19.13 | $19.15 | $19.08 | $19.12 | $19.07 | 2,236,974 |
2022-12-14 | $19.12 | $19.16 | $19.04 | $19.12 | $19.07 | 398,552 |
2022-12-13 | $19.19 | $19.20 | $19.08 | $19.09 | $19.04 | 422,182 |
2022-12-12 | $19.06 | $19.08 | $19.02 | $19.03 | $18.98 | 450,101 |
2022-12-09 | $19.05 | $19.07 | $19.04 | $19.04 | $19.04 | 289,879 |
2022-12-08 | $19.09 | $19.09 | $19.05 | $19.06 | $19.06 | 313,483 |
2022-12-07 | $19.07 | $19.13 | $19.06 | $19.10 | $19.10 | 435,572 |
2022-12-06 | $19.03 | $19.05 | $19.01 | $19.04 | $19.04 | 534,182 |
2022-12-05 | $19.08 | $19.08 | $19.01 | $19.03 | $19.03 | 308,369 |
2022-12-02 | $19.04 | $19.12 | $19.00 | $19.12 | $19.12 | 651,629 |
2022-12-01 | $19.03 | $19.09 | $19.02 | $19.09 | $19.09 | 959,030 |
2022-11-30 | $18.91 | $19.02 | $18.86 | $19.02 | $19.02 | 353,961 |
2022-11-29 | $18.93 | $18.95 | $18.90 | $18.91 | $18.91 | 401,473 |
2022-11-28 | $18.96 | $18.98 | $18.92 | $18.93 | $18.93 | 319,481 |
2022-11-25 | $18.98 | $18.98 | $18.93 | $18.96 | $18.96 | 71,068 |
2022-11-23 | $18.91 | $18.96 | $18.90 | $18.96 | $18.96 | 266,599 |
2022-11-22 | $18.88 | $18.91 | $18.87 | $18.88 | $18.88 | 611,296 |
2022-11-21 | $18.90 | $18.90 | $18.86 | $18.87 | $18.87 | 666,258 |
2022-11-18 | $18.92 | $18.95 | $18.90 | $18.93 | $18.93 | 414,118 |
2022-11-17 | $18.95 | $18.95 | $18.90 | $18.93 | $18.93 | 384,784 |
2022-11-16 | $18.97 | $19.01 | $18.96 | $18.99 | $18.99 | 413,156 |
2022-11-15 | $18.93 | $18.96 | $18.91 | $18.96 | $18.96 | 1,520,045 |
2022-11-14 | $18.87 | $18.89 | $18.86 | $18.86 | $18.86 | 313,044 |
2022-11-11 | $18.88 | $18.92 | $18.85 | $18.91 | $18.91 | 270,723 |
2022-11-10 | $18.80 | $18.91 | $18.80 | $18.89 | $18.89 | 975,713 |
2022-11-09 | $18.62 | $18.63 | $18.57 | $18.61 | $18.61 | 1,792,076 |
2022-11-08 | $18.59 | $18.61 | $18.55 | $18.60 | $18.60 | 215,127 |
2022-11-07 | $18.57 | $18.58 | $18.53 | $18.56 | $18.56 | 320,611 |
2022-11-04 | $18.54 | $18.59 | $18.50 | $18.58 | $18.58 | 2,753,560 |
2022-11-03 | $18.46 | $18.53 | $18.45 | $18.50 | $18.50 | 424,220 |
2022-11-02 | $18.59 | $18.66 | $18.52 | $18.54 | $18.54 | 730,447 |
2022-11-01 | $18.64 | $18.64 | $18.54 | $18.56 | $18.56 | 457,288 |
2022-10-31 | $18.56 | $18.58 | $18.52 | $18.54 | $18.54 | 634,610 |
2022-10-28 | $18.57 | $18.61 | $18.55 | $18.60 | $18.60 | 219,353 |
2022-10-27 | $18.62 | $18.63 | $18.55 | $18.61 | $18.61 | 1,041,287 |
2022-10-26 | $18.52 | $18.58 | $18.52 | $18.55 | $18.55 | 310,144 |
2022-10-25 | $18.50 | $18.56 | $18.48 | $18.50 | $18.50 | 430,739 |
2022-10-24 | $18.44 | $18.47 | $18.41 | $18.43 | $18.43 | 1,393,551 |
2022-10-21 | $18.41 | $18.50 | $18.38 | $18.49 | $18.45 | 486,651 |
2022-10-20 | $18.43 | $18.47 | $18.37 | $18.38 | $18.34 | 362,246 |
2022-10-19 | $18.46 | $18.48 | $18.42 | $18.44 | $18.39 | 344,913 |
2022-10-18 | $18.57 | $18.59 | $18.50 | $18.54 | $18.49 | 223,016 |
2022-10-17 | $18.56 | $18.58 | $18.50 | $18.51 | $18.46 | 258,261 |
2022-10-14 | $18.59 | $18.59 | $18.45 | $18.45 | $18.40 | 117,526 |
2022-10-13 | $18.42 | $18.56 | $18.40 | $18.55 | $18.51 | 864,706 |
2022-10-12 | $18.57 | $18.59 | $18.54 | $18.56 | $18.51 | 149,989 |
2022-10-11 | $18.62 | $18.64 | $18.55 | $18.55 | $18.50 | 1,262,869 |
2022-10-10 | $18.67 | $18.67 | $18.58 | $18.60 | $18.60 | 198,697 |
2022-10-07 | $18.68 | $18.68 | $18.63 | $18.65 | $18.65 | 199,418 |
2022-10-06 | $18.75 | $18.76 | $18.72 | $18.73 | $18.73 | 719,376 |
2022-10-05 | $18.77 | $18.78 | $18.72 | $18.77 | $18.77 | 284,110 |
2022-10-04 | $18.83 | $18.87 | $18.80 | $18.82 | $18.82 | 226,670 |
2022-10-03 | $18.72 | $18.85 | $18.72 | $18.79 | $18.79 | 1,180,918 |
2022-09-30 | $18.70 | $18.72 | $18.63 | $18.64 | $18.64 | 211,820 |
2022-09-29 | $18.67 | $18.68 | $18.60 | $18.67 | $18.67 | 213,000 |
2022-09-28 | $18.65 | $18.76 | $18.63 | $18.76 | $18.76 | 681,436 |
2022-09-27 | $18.64 | $18.65 | $18.51 | $18.54 | $18.54 | 1,313,838 |
2022-09-26 | $18.71 | $18.73 | $18.59 | $18.60 | $18.60 | 1,682,419 |
2022-09-23 | $18.79 | $18.80 | $18.74 | $18.77 | $18.77 | 946,372 |
2022-09-22 | $18.88 | $18.89 | $18.80 | $18.83 | $18.83 | 689,820 |
2022-09-21 | $18.95 | $18.99 | $18.88 | $18.94 | $18.94 | 449,591 |
2022-09-20 | $18.94 | $18.97 | $18.93 | $18.95 | $18.95 | 989,892 |
2022-09-19 | $18.98 | $19.01 | $18.96 | $18.99 | $18.99 | 237,842 |
2022-09-16 | $19.03 | $19.08 | $19.02 | $19.07 | $19.03 | 154,689 |
2022-09-15 | $19.06 | $19.10 | $19.06 | $19.07 | $19.02 | 322,363 |
2022-09-14 | $19.08 | $19.11 | $19.06 | $19.09 | $19.05 | 328,759 |
2022-09-13 | $19.08 | $19.11 | $19.03 | $19.09 | $19.04 | 1,656,363 |
2022-09-12 | $19.24 | $19.24 | $19.17 | $19.18 | $19.14 | 160,009 |
2022-09-09 | $19.21 | $19.24 | $19.18 | $19.18 | $19.14 | 143,089 |
2022-09-08 | $19.19 | $19.21 | $19.17 | $19.18 | $19.18 | 198,041 |
2022-09-07 | $19.13 | $19.21 | $19.13 | $19.18 | $19.18 | 960,504 |
2022-09-06 | $19.16 | $19.16 | $19.10 | $19.11 | $19.11 | 154,084 |
2022-09-02 | $19.22 | $19.25 | $19.19 | $19.20 | $19.20 | 98,342 |
2022-09-01 | $19.18 | $19.18 | $19.10 | $19.15 | $19.15 | 126,274 |
2022-08-31 | $19.27 | $19.28 | $19.19 | $19.20 | $19.20 | 110,114 |
2022-08-30 | $19.30 | $19.31 | $19.21 | $19.27 | $19.27 | 562,621 |
2022-08-29 | $19.29 | $19.29 | $19.26 | $19.27 | $19.27 | 209,444 |
2022-08-26 | $19.38 | $19.41 | $19.31 | $19.31 | $19.31 | 584,783 |
2022-08-25 | $19.30 | $19.41 | $19.30 | $19.40 | $19.40 | 316,732 |
2022-08-24 | $19.32 | $19.34 | $19.30 | $19.31 | $19.31 | 263,183 |
2022-08-23 | $19.33 | $19.39 | $19.32 | $19.35 | $19.35 | 583,919 |
2022-08-22 | $19.38 | $19.40 | $19.33 | $19.34 | $19.34 | 349,867 |
2022-08-19 | $19.47 | $19.50 | $19.43 | $19.45 | $19.41 | 369,509 |
2022-08-18 | $19.54 | $19.59 | $19.52 | $19.54 | $19.50 | 426,318 |
2022-08-17 | $19.58 | $19.58 | $19.49 | $19.51 | $19.47 | 891,998 |
2022-08-16 | $19.62 | $19.62 | $19.59 | $19.61 | $19.57 | 249,330 |
2022-08-15 | $19.64 | $19.66 | $19.63 | $19.65 | $19.61 | 172,837 |
2022-08-12 | $19.60 | $19.63 | $19.56 | $19.62 | $19.57 | 422,613 |
2022-08-11 | $19.64 | $19.67 | $19.53 | $19.55 | $19.51 | 282,161 |
2022-08-10 | $19.58 | $19.63 | $19.58 | $19.60 | $19.56 | 234,906 |
2022-08-09 | $19.51 | $19.53 | $19.50 | $19.51 | $19.47 | 646,449 |
2022-08-08 | $19.55 | $19.58 | $19.54 | $19.55 | $19.50 | 689,680 |
2022-08-05 | $19.52 | $19.58 | $19.50 | $19.54 | $19.50 | 951,452 |
2022-08-04 | $19.60 | $19.69 | $19.59 | $19.68 | $19.64 | 185,735 |
2022-08-03 | $19.55 | $19.60 | $19.50 | $19.59 | $19.55 | 386,531 |
2022-08-02 | $19.68 | $19.69 | $19.54 | $19.55 | $19.51 | 346,133 |
2022-08-01 | $19.69 | $19.70 | $19.67 | $19.69 | $19.65 | 98,298 |
2022-07-29 | $19.64 | $19.72 | $19.62 | $19.69 | $19.65 | 275,164 |
2022-07-28 | $19.62 | $19.67 | $19.60 | $19.66 | $19.62 | 465,200 |
2022-07-27 | $19.47 | $19.56 | $19.46 | $19.54 | $19.50 | 255,775 |
2022-07-26 | $19.48 | $19.50 | $19.44 | $19.45 | $19.41 | 342,417 |
2022-07-25 | $19.46 | $19.49 | $19.46 | $19.47 | $19.43 | 359,049 |
2022-07-22 | $19.47 | $19.52 | $19.46 | $19.49 | $19.44 | 203,487 |
2022-07-21 | $19.27 | $19.40 | $19.27 | $19.39 | $19.35 | 173,259 |
2022-07-20 | $19.31 | $19.32 | $19.25 | $19.26 | $19.22 | 296,764 |
2022-07-19 | $19.29 | $19.30 | $19.25 | $19.29 | $19.25 | 635,777 |
2022-07-18 | $19.31 | $19.35 | $19.26 | $19.30 | $19.26 | 197,062 |
2022-07-15 | $19.31 | $19.37 | $19.30 | $19.35 | $19.27 | 122,770 |
2022-07-14 | $19.23 | $19.33 | $19.23 | $19.32 | $19.24 | 635,087 |
2022-07-13 | $19.24 | $19.36 | $19.24 | $19.35 | $19.27 | 149,164 |
2022-07-12 | $19.35 | $19.38 | $19.31 | $19.33 | $19.25 | 178,454 |
2022-07-11 | $19.34 | $19.36 | $19.28 | $19.32 | $19.23 | 750,332 |
2022-07-08 | $19.30 | $19.34 | $19.28 | $19.32 | $19.23 | 158,453 |
2022-07-07 | $19.35 | $19.36 | $19.34 | $19.36 | $19.28 | 261,574 |
2022-07-06 | $19.47 | $19.47 | $19.34 | $19.34 | $19.26 | 256,935 |
2022-07-05 | $19.39 | $19.42 | $19.38 | $19.41 | $19.33 | 173,819 |
2022-07-01 | $19.32 | $19.41 | $19.32 | $19.39 | $19.31 | 199,803 |
2022-06-30 | $19.22 | $19.27 | $19.20 | $19.27 | $19.19 | 252,634 |
2022-06-29 | $19.13 | $19.20 | $19.12 | $19.20 | $19.12 | 262,921 |
2022-06-28 | $19.12 | $19.14 | $19.10 | $19.13 | $19.05 | 160,058 |
2022-06-27 | $19.16 | $19.18 | $19.15 | $19.16 | $19.08 | 180,018 |
2022-06-24 | $19.17 | $19.23 | $19.17 | $19.20 | $19.12 | 207,261 |
2022-06-23 | $19.16 | $19.23 | $19.15 | $19.17 | $19.09 | 709,670 |
2022-06-22 | $19.14 | $19.15 | $19.09 | $19.10 | $19.02 | 229,164 |
2022-06-21 | $19.08 | $19.11 | $19.07 | $19.09 | $19.01 | 204,314 |
2022-06-17 | $19.13 | $19.14 | $19.07 | $19.13 | $19.01 | 276,382 |
2022-06-16 | $19.02 | $19.11 | $18.98 | $19.10 | $18.98 | 288,673 |
2022-06-15 | $19.07 | $19.13 | $18.97 | $19.12 | $19.00 | 744,427 |
2022-06-14 | $19.08 | $19.08 | $18.92 | $18.93 | $18.81 | 533,753 |
2022-06-13 | $19.10 | $19.12 | $18.96 | $19.02 | $18.90 | 229,388 |
2022-06-10 | $19.31 | $19.33 | $19.26 | $19.29 | $19.17 | 380,943 |
2022-06-09 | $19.45 | $19.45 | $19.40 | $19.40 | $19.28 | 321,144 |
2022-06-08 | $19.48 | $19.50 | $19.46 | $19.47 | $19.35 | 383,043 |
2022-06-07 | $19.49 | $19.52 | $19.48 | $19.51 | $19.39 | 243,762 |
2022-06-06 | $19.51 | $19.51 | $19.47 | $19.48 | $19.36 | 878,685 |
2022-06-03 | $19.50 | $19.52 | $19.50 | $19.52 | $19.40 | 202,327 |
2022-06-02 | $19.54 | $19.56 | $19.50 | $19.55 | $19.43 | 170,963 |
2022-06-01 | $19.64 | $19.64 | $19.52 | $19.54 | $19.42 | 262,040 |
2022-05-31 | $19.63 | $19.65 | $19.58 | $19.64 | $19.52 | 137,064 |
2022-05-27 | $19.67 | $19.72 | $19.67 | $19.71 | $19.58 | 217,576 |
2022-05-26 | $19.67 | $19.71 | $19.65 | $19.68 | $19.56 | 773,410 |
2022-05-25 | $19.60 | $19.66 | $19.60 | $19.66 | $19.54 | 1,427,094 |
2022-05-24 | $19.50 | $19.58 | $19.50 | $19.57 | $19.45 | 330,821 |
2022-05-23 | $19.47 | $19.48 | $19.44 | $19.44 | $19.32 | 245,048 |
2022-05-20 | $19.51 | $19.52 | $19.48 | $19.52 | $19.36 | 167,192 |
2022-05-19 | $19.50 | $19.52 | $19.49 | $19.50 | $19.34 | 332,188 |
2022-05-18 | $19.45 | $19.46 | $19.42 | $19.46 | $19.30 | 139,587 |
2022-05-17 | $19.47 | $19.48 | $19.45 | $19.46 | $19.30 | 206,432 |
2022-05-16 | $19.51 | $19.56 | $19.50 | $19.54 | $19.38 | 167,086 |
2022-05-13 | $19.51 | $19.53 | $19.47 | $19.48 | $19.32 | 136,136 |
2022-05-12 | $19.57 | $19.57 | $19.51 | $19.52 | $19.36 | 210,271 |
2022-05-11 | $19.51 | $19.53 | $19.44 | $19.50 | $19.34 | 7,116,230 |
2022-05-10 | $19.54 | $19.54 | $19.47 | $19.47 | $19.31 | 211,863 |
2022-05-09 | $19.43 | $19.50 | $19.39 | $19.48 | $19.32 | 365,923 |
2022-05-06 | $19.39 | $19.45 | $19.37 | $19.41 | $19.25 | 174,550 |
2022-05-05 | $19.50 | $19.50 | $19.38 | $19.43 | $19.27 | 498,242 |
2022-05-04 | $19.48 | $19.58 | $19.40 | $19.55 | $19.39 | 315,489 |
2022-05-03 | $19.44 | $19.48 | $19.44 | $19.46 | $19.29 | 186,970 |
2022-05-02 | $19.45 | $19.45 | $19.38 | $19.40 | $19.24 | 287,079 |
2022-04-29 | $19.46 | $19.50 | $19.43 | $19.46 | $19.30 | 5,442,148 |
2022-04-28 | $19.53 | $19.54 | $19.50 | $19.53 | $19.37 | 188,239 |
2022-04-27 | $19.63 | $19.63 | $19.54 | $19.58 | $19.42 | 646,161 |
2022-04-26 | $19.67 | $19.68 | $19.59 | $19.63 | $19.47 | 2,333,905 |
2022-04-25 | $19.56 | $19.60 | $19.54 | $19.58 | $19.42 | 428,702 |
2022-04-22 | $19.37 | $19.49 | $19.37 | $19.47 | $19.31 | 261,686 |
2022-04-21 | $19.55 | $19.55 | $19.43 | $19.45 | $19.29 | 416,560 |
2022-04-20 | $19.54 | $19.65 | $19.54 | $19.58 | $19.42 | 1,512,723 |
2022-04-19 | $19.57 | $19.58 | $19.49 | $19.50 | $19.34 | 350,448 |
2022-04-18 | $19.65 | $19.66 | $19.61 | $19.62 | $19.46 | 188,129 |
2022-04-14 | $19.78 | $19.78 | $19.67 | $19.70 | $19.50 | 930,426 |
2022-04-13 | $19.80 | $19.81 | $19.75 | $19.78 | $19.58 | 142,517 |
2022-04-12 | $19.74 | $19.78 | $19.73 | $19.76 | $19.56 | 185,459 |
2022-04-11 | $19.68 | $19.70 | $19.65 | $19.68 | $19.48 | 133,142 |
2022-04-08 | $19.71 | $19.75 | $19.70 | $19.72 | $19.52 | 116,653 |
2022-04-07 | $19.80 | $19.82 | $19.76 | $19.78 | $19.58 | 167,380 |
2022-04-06 | $19.75 | $19.81 | $19.71 | $19.77 | $19.57 | 184,342 |
2022-04-05 | $19.88 | $19.92 | $19.80 | $19.81 | $19.61 | 800,834 |
2022-04-04 | $19.92 | $19.97 | $19.90 | $19.95 | $19.75 | 151,774 |
2022-04-01 | $19.90 | $19.94 | $19.85 | $19.93 | $19.73 | 190,344 |
2022-03-31 | $19.95 | $20.02 | $19.95 | $19.97 | $19.77 | 688,168 |
2022-03-30 | $19.94 | $19.98 | $19.93 | $19.98 | $19.78 | 260,699 |
2022-03-29 | $19.87 | $19.95 | $19.85 | $19.95 | $19.75 | 338,152 |
2022-03-28 | $19.83 | $19.84 | $19.80 | $19.84 | $19.64 | 178,769 |
2022-03-25 | $19.88 | $19.88 | $19.80 | $19.82 | $19.62 | 92,995 |
2022-03-24 | $19.91 | $20.07 | $19.87 | $19.93 | $19.73 | 116,392 |
2022-03-23 | $19.93 | $19.96 | $19.92 | $19.96 | $19.76 | 186,912 |
2022-03-22 | $19.92 | $19.94 | $19.88 | $19.93 | $19.73 | 130,684 |
2022-03-21 | $20.03 | $20.05 | $19.93 | $19.94 | $19.74 | 195,003 |
2022-03-18 | $20.10 | $20.14 | $20.08 | $20.13 | $19.89 | 241,955 |
2022-03-17 | $20.08 | $20.12 | $20.05 | $20.12 | $19.88 | 313,512 |
2022-03-16 | $20.00 | $20.09 | $19.94 | $20.03 | $19.79 | 271,473 |
2022-03-15 | $20.01 | $20.02 | $19.97 | $19.98 | $19.75 | 143,094 |
2022-03-14 | $20.04 | $20.05 | $19.97 | $19.98 | $19.75 | 381,778 |
2022-03-11 | $20.15 | $20.15 | $20.10 | $20.11 | $19.87 | 126,770 |
2022-03-10 | $20.18 | $20.18 | $20.12 | $20.15 | $19.91 | 212,927 |
2022-03-09 | $20.19 | $20.25 | $20.18 | $20.23 | $19.99 | 524,141 |
2022-03-08 | $20.29 | $20.29 | $20.18 | $20.20 | $19.96 | 328,187 |
2022-03-07 | $20.41 | $20.44 | $20.33 | $20.35 | $20.11 | 633,057 |
2022-03-04 | $20.51 | $20.51 | $20.46 | $20.48 | $20.24 | 112,280 |
2022-03-03 | $20.44 | $20.48 | $20.44 | $20.45 | $20.21 | 199,779 |
2022-03-02 | $20.55 | $20.59 | $20.44 | $20.45 | $20.21 | 1,292,013 |
2022-03-01 | $20.57 | $20.65 | $20.57 | $20.61 | $20.37 | 269,375 |
2022-02-28 | $20.45 | $20.53 | $20.45 | $20.53 | $20.29 | 134,733 |
2022-02-25 | $20.38 | $20.41 | $20.37 | $20.40 | $20.16 | 92,912 |
2022-02-24 | $20.37 | $20.42 | $20.36 | $20.40 | $20.16 | 326,717 |
2022-02-23 | $20.41 | $20.42 | $20.38 | $20.39 | $20.15 | 1,247,998 |
2022-02-22 | $20.43 | $20.45 | $20.41 | $20.43 | $20.19 | 5,417,907 |
2022-02-18 | $20.49 | $20.51 | $20.48 | $20.49 | $20.22 | 348,379 |
2022-02-17 | $20.47 | $20.50 | $20.47 | $20.48 | $20.21 | 166,803 |
2022-02-16 | $20.48 | $20.49 | $20.46 | $20.48 | $20.21 | 173,880 |
2022-02-15 | $20.43 | $20.48 | $20.43 | $20.46 | $20.19 | 108,598 |
2022-02-14 | $20.49 | $20.49 | $20.46 | $20.47 | $20.20 | 92,720 |
2022-02-11 | $20.51 | $20.56 | $20.47 | $20.55 | $20.28 | 286,120 |
2022-02-10 | $20.50 | $20.55 | $20.46 | $20.46 | $20.19 | 81,714 |
2022-02-09 | $20.62 | $20.63 | $20.60 | $20.61 | $20.34 | 165,337 |
2022-02-08 | $20.61 | $20.62 | $20.58 | $20.60 | $20.33 | 186,336 |
2022-02-07 | $20.59 | $20.62 | $20.58 | $20.62 | $20.35 | 136,539 |
2022-02-04 | $20.59 | $20.62 | $20.58 | $20.60 | $20.33 | 112,222 |
2022-02-03 | $20.72 | $20.73 | $20.70 | $20.72 | $20.45 | 112,032 |
2022-02-02 | $20.74 | $20.78 | $20.74 | $20.78 | $20.51 | 83,768 |
2022-02-01 | $20.73 | $20.75 | $20.71 | $20.73 | $20.46 | 176,576 |
2022-01-31 | $20.71 | $20.73 | $20.69 | $20.73 | $20.46 | 151,995 |
2022-01-28 | $20.68 | $20.72 | $20.68 | $20.71 | $20.44 | 203,803 |
2022-01-27 | $20.70 | $20.71 | $20.69 | $20.70 | $20.43 | 168,567 |
2022-01-26 | $20.82 | $20.82 | $20.70 | $20.71 | $20.44 | 125,581 |
2022-01-25 | $20.84 | $20.84 | $20.80 | $20.81 | $20.54 | 96,176 |
2022-01-24 | $20.82 | $20.86 | $20.81 | $20.83 | $20.56 | 134,152 |
2022-01-21 | $20.83 | $20.87 | $20.83 | $20.85 | $20.54 | 285,842 |
2022-01-20 | $20.85 | $20.85 | $20.79 | $20.80 | $20.49 | 206,020 |
2022-01-19 | $20.83 | $20.86 | $20.82 | $20.83 | $20.52 | 186,668 |
2022-01-18 | $20.85 | $20.85 | $20.81 | $20.82 | $20.51 | 168,358 |
2022-01-14 | $20.95 | $20.95 | $20.89 | $20.91 | $20.60 | 303,080 |
2022-01-13 | $20.96 | $20.96 | $20.93 | $20.96 | $20.65 | 113,937 |
2022-01-12 | $20.93 | $20.95 | $20.91 | $20.94 | $20.63 | 310,536 |
2022-01-11 | $20.90 | $20.94 | $20.89 | $20.93 | $20.62 | 289,873 |
2022-01-10 | $20.91 | $20.92 | $20.88 | $20.92 | $20.61 | 180,405 |
2022-01-07 | $20.94 | $20.96 | $20.92 | $20.94 | $20.63 | 196,842 |
2022-01-06 | $20.99 | $20.99 | $20.96 | $20.97 | $20.66 | 285,195 |
2022-01-05 | $21.07 | $21.07 | $21.02 | $21.03 | $20.72 | 129,362 |
2022-01-04 | $21.04 | $21.08 | $21.04 | $21.08 | $20.77 | 147,823 |
2022-01-03 | $21.08 | $21.10 | $21.05 | $21.08 | $20.77 | 592,315 |
2021-12-31 | $21.15 | $21.16 | $21.14 | $21.16 | $20.85 | 93,013 |
2021-12-30 | $21.11 | $21.15 | $21.11 | $21.15 | $20.84 | 198,768 |
2021-12-29 | $21.13 | $21.14 | $21.11 | $21.13 | $20.82 | 156,706 |
2021-12-28 | $21.15 | $21.16 | $21.13 | $21.15 | $20.84 | 280,166 |
2021-12-27 | $21.13 | $21.15 | $21.12 | $21.14 | $20.83 | 363,330 |
2021-12-23 | $21.11 | $21.15 | $21.11 | $21.14 | $20.83 | 1,084,427 |
2021-12-22 | $21.12 | $21.13 | $21.09 | $21.12 | $20.81 | 229,326 |
2021-12-21 | $21.13 | $21.13 | $21.11 | $21.12 | $20.81 | 517,773 |
2021-12-20 | $21.12 | $21.17 | $21.12 | $21.14 | $20.83 | 1,085,935 |
2021-12-17 | $21.17 | $21.20 | $21.15 | $21.16 | $20.82 | 109,549 |
2021-12-16 | $21.13 | $21.18 | $21.11 | $21.16 | $20.82 | 185,035 |
2021-12-15 | $21.07 | $21.13 | $21.05 | $21.11 | $20.77 | 116,471 |
2021-12-14 | $21.13 | $21.13 | $21.08 | $21.11 | $20.77 | 180,304 |
2021-12-13 | $21.11 | $21.14 | $21.10 | $21.13 | $20.79 | 226,505 |
2021-12-10 | $21.06 | $21.12 | $21.06 | $21.10 | $20.76 | 382,990 |
2021-12-09 | $21.09 | $21.10 | $21.07 | $21.09 | $20.75 | 122,421 |
2021-12-08 | $21.11 | $21.11 | $21.05 | $21.06 | $20.72 | 108,373 |
2021-12-07 | $21.07 | $21.11 | $21.07 | $21.09 | $20.75 | 156,891 |
2021-12-06 | $21.13 | $21.18 | $21.08 | $21.09 | $20.75 | 116,796 |
2021-12-03 | $21.07 | $21.16 | $21.07 | $21.14 | $20.80 | 203,716 |
2021-12-02 | $21.10 | $21.11 | $21.05 | $21.08 | $20.74 | 112,880 |
2021-12-01 | $21.09 | $21.11 | $21.08 | $21.11 | $20.77 | 114,954 |
2021-11-30 | $21.13 | $21.19 | $21.08 | $21.11 | $20.77 | 95,212 |
2021-11-29 | $21.07 | $21.11 | $21.07 | $21.11 | $20.77 | 98,783 |
2021-11-26 | $21.03 | $21.09 | $21.03 | $21.08 | $20.74 | 211,393 |
2021-11-24 | $21.00 | $21.02 | $20.98 | $21.01 | $20.67 | 175,875 |
2021-11-23 | $21.04 | $21.04 | $21.01 | $21.02 | $20.68 | 216,426 |
2021-11-22 | $21.07 | $21.10 | $21.05 | $21.05 | $20.71 | 361,263 |
2021-11-19 | $21.20 | $21.21 | $21.17 | $21.18 | $20.81 | 129,752 |
2021-11-18 | $21.16 | $21.18 | $21.16 | $21.17 | $20.80 | 88,878 |
2021-11-17 | $21.14 | $21.18 | $21.13 | $21.17 | $20.80 | 1,867,706 |
2021-11-16 | $21.13 | $21.16 | $21.12 | $21.14 | $20.77 | 213,330 |
2021-11-15 | $21.20 | $21.21 | $21.15 | $21.16 | $20.79 | 192,693 |
2021-11-12 | $21.18 | $21.20 | $21.17 | $21.19 | $20.82 | 109,917 |
2021-11-11 | $21.20 | $21.22 | $21.16 | $21.17 | $20.80 | 137,474 |
2021-11-10 | $21.30 | $21.34 | $21.21 | $21.22 | $20.85 | 137,754 |
2021-11-09 | $21.36 | $21.36 | $21.32 | $21.34 | $20.96 | 302,473 |
2021-11-08 | $21.38 | $21.38 | $21.30 | $21.31 | $20.93 | 158,817 |
2021-11-05 | $21.31 | $21.38 | $21.31 | $21.38 | $21.00 | 131,111 |
2021-11-04 | $21.27 | $21.32 | $21.27 | $21.32 | $20.94 | 112,767 |
2021-11-03 | $21.27 | $21.27 | $21.22 | $21.25 | $20.88 | 177,019 |
2021-11-02 | $21.23 | $21.28 | $21.23 | $21.27 | $20.89 | 197,264 |
2021-11-01 | $21.21 | $21.23 | $21.20 | $21.23 | $20.86 | 148,860 |
2021-10-29 | $21.21 | $21.25 | $21.19 | $21.25 | $20.88 | 445,614 |
2021-10-28 | $21.27 | $21.27 | $21.24 | $21.25 | $20.88 | 247,715 |
2021-10-27 | $21.25 | $21.28 | $21.24 | $21.27 | $20.89 | 173,743 |
2021-10-26 | $21.25 | $21.25 | $21.22 | $21.25 | $20.88 | 142,680 |
2021-10-25 | $21.20 | $21.25 | $21.20 | $21.24 | $20.87 | 176,125 |
2021-10-22 | $21.21 | $21.22 | $21.19 | $21.21 | $20.84 | 106,849 |
2021-10-21 | $21.25 | $21.25 | $21.20 | $21.21 | $20.84 | 283,076 |
2021-10-20 | $21.25 | $21.27 | $21.25 | $21.26 | $20.88 | 126,125 |
2021-10-19 | $21.24 | $21.27 | $21.24 | $21.26 | $20.88 | 89,972 |
2021-10-18 | $21.30 | $21.30 | $21.23 | $21.26 | $20.88 | 102,220 |
2021-10-15 | $21.36 | $21.37 | $21.34 | $21.35 | $20.94 | 55,581 |
2021-10-14 | $21.39 | $21.39 | $21.36 | $21.39 | $20.98 | 138,454 |
2021-10-13 | $21.34 | $21.36 | $21.34 | $21.35 | $20.94 | 196,890 |
2021-10-12 | $21.38 | $21.38 | $21.34 | $21.35 | $20.94 | 161,505 |
2021-10-11 | $21.35 | $21.35 | $21.34 | $21.34 | $20.93 | 101,166 |
2021-10-08 | $21.40 | $21.41 | $21.36 | $21.36 | $20.95 | 91,002 |
2021-10-07 | $21.42 | $21.43 | $21.40 | $21.41 | $21.00 | 101,771 |
2021-10-06 | $21.45 | $21.46 | $21.42 | $21.43 | $21.02 | 63,272 |
2021-10-05 | $21.44 | $21.47 | $21.42 | $21.45 | $21.04 | 65,325 |
2021-10-04 | $21.48 | $21.48 | $21.45 | $21.47 | $21.06 | 100,729 |
2021-10-01 | $21.45 | $21.50 | $21.45 | $21.49 | $21.08 | 103,628 |
2021-09-30 | $21.42 | $21.44 | $21.42 | $21.43 | $21.02 | 142,580 |
2021-09-29 | $21.42 | $21.45 | $21.41 | $21.42 | $21.01 | 157,299 |
2021-09-28 | $21.45 | $21.45 | $21.40 | $21.42 | $21.01 | 224,087 |
2021-09-27 | $21.46 | $21.49 | $21.43 | $21.45 | $21.04 | 75,962 |
2021-09-24 | $21.50 | $21.50 | $21.45 | $21.47 | $21.06 | 87,375 |
2021-09-23 | $21.49 | $21.50 | $21.47 | $21.49 | $21.08 | 250,231 |
2021-09-22 | $21.55 | $21.56 | $21.51 | $21.53 | $21.12 | 203,719 |
2021-09-21 | $21.54 | $21.56 | $21.53 | $21.54 | $21.13 | 100,600 |
2021-09-20 | $21.54 | $21.54 | $21.50 | $21.53 | $21.12 | 126,420 |
2021-09-17 | $21.55 | $21.55 | $21.53 | $21.54 | $21.10 | 89,747 |
2021-09-16 | $21.55 | $21.57 | $21.53 | $21.55 | $21.11 | 114,244 |
2021-09-15 | $21.61 | $21.61 | $21.56 | $21.58 | $21.14 | 66,439 |
2021-09-14 | $21.59 | $21.61 | $21.56 | $21.60 | $21.16 | 80,926 |
2021-09-13 | $21.57 | $21.59 | $21.57 | $21.59 | $21.15 | 79,199 |
2021-09-10 | $21.58 | $21.58 | $21.56 | $21.57 | $21.13 | 97,408 |
2021-09-09 | $21.56 | $21.59 | $21.56 | $21.59 | $21.15 | 101,268 |
2021-09-08 | $21.54 | $21.56 | $21.52 | $21.55 | $21.11 | 271,780 |
2021-09-07 | $21.58 | $21.58 | $21.53 | $21.54 | $21.10 | 230,649 |
2021-09-03 | $21.58 | $21.58 | $21.55 | $21.57 | $21.13 | 94,636 |
2021-09-02 | $21.58 | $21.62 | $21.57 | $21.59 | $21.15 | 98,414 |
2021-09-01 | $21.58 | $21.58 | $21.55 | $21.58 | $21.13 | 109,369 |
2021-08-31 | $21.56 | $21.59 | $21.56 | $21.58 | $21.14 | 53,186 |
2021-08-30 | $21.54 | $21.57 | $21.53 | $21.57 | $21.12 | 99,742 |
2021-08-27 | $21.49 | $21.55 | $21.48 | $21.55 | $21.11 | 61,165 |
2021-08-26 | $21.50 | $21.50 | $21.48 | $21.50 | $21.06 | 72,162 |
2021-08-25 | $21.50 | $21.52 | $21.49 | $21.51 | $21.07 | 120,127 |
2021-08-24 | $21.54 | $21.55 | $21.50 | $21.52 | $21.08 | 58,548 |
2021-08-23 | $21.52 | $21.54 | $21.48 | $21.53 | $21.08 | 140,503 |
2021-08-20 | $21.57 | $21.58 | $21.54 | $21.55 | $21.07 | 83,659 |
2021-08-19 | $21.53 | $21.57 | $21.49 | $21.54 | $21.07 | 197,624 |
2021-08-18 | $21.56 | $21.57 | $21.52 | $21.55 | $21.07 | 120,106 |
2021-08-17 | $21.57 | $21.58 | $21.55 | $21.57 | $21.09 | 142,632 |
2021-08-16 | $21.52 | $21.60 | $21.52 | $21.58 | $21.10 | 79,398 |
2021-08-13 | $21.53 | $21.55 | $21.50 | $21.54 | $21.07 | 78,738 |
2021-08-12 | $21.53 | $21.53 | $21.50 | $21.52 | $21.05 | 114,257 |
2021-08-11 | $21.51 | $21.54 | $21.48 | $21.52 | $21.05 | 116,146 |
2021-08-10 | $21.55 | $21.55 | $21.49 | $21.50 | $21.03 | 67,750 |
2021-08-09 | $21.56 | $21.59 | $21.52 | $21.53 | $21.06 | 56,144 |
2021-08-06 | $21.57 | $21.58 | $21.55 | $21.57 | $21.09 | 77,689 |
2021-08-05 | $21.61 | $21.66 | $21.60 | $21.62 | $21.14 | 78,121 |
2021-08-04 | $21.69 | $21.71 | $21.62 | $21.65 | $21.17 | 75,541 |
2021-08-03 | $21.66 | $21.68 | $21.66 | $21.66 | $21.18 | 122,389 |
2021-08-02 | $21.60 | $21.68 | $21.60 | $21.65 | $21.17 | 71,706 |
2021-07-30 | $21.62 | $21.64 | $21.61 | $21.62 | $21.14 | 115,294 |
2021-07-29 | $21.60 | $21.62 | $21.60 | $21.62 | $21.14 | 77,920 |
2021-07-28 | $21.61 | $21.67 | $21.60 | $21.65 | $21.17 | 97,049 |
2021-07-27 | $21.63 | $21.64 | $21.60 | $21.63 | $21.15 | 81,308 |
2021-07-26 | $21.60 | $21.62 | $21.59 | $21.61 | $21.13 | 142,773 |
2021-07-23 | $21.60 | $21.62 | $21.57 | $21.61 | $21.13 | 57,546 |
2021-07-22 | $21.58 | $21.67 | $21.55 | $21.61 | $21.13 | 247,028 |
2021-07-21 | $21.61 | $21.61 | $21.57 | $21.59 | $21.11 | 80,956 |
2021-07-20 | $21.63 | $21.66 | $21.59 | $21.62 | $21.14 | 115,961 |
2021-07-19 | $21.54 | $21.61 | $21.53 | $21.59 | $21.11 | 63,217 |
2021-07-16 | $21.55 | $21.57 | $21.55 | $21.57 | $21.06 | 66,600 |
2021-07-15 | $21.57 | $21.60 | $21.55 | $21.58 | $21.07 | 177,345 |
2021-07-14 | $21.55 | $21.57 | $21.54 | $21.55 | $21.04 | 87,457 |
2021-07-13 | $21.54 | $21.56 | $21.52 | $21.54 | $21.03 | 81,010 |
2021-07-12 | $21.57 | $21.60 | $21.54 | $21.55 | $21.04 | 52,733 |
2021-07-09 | $21.56 | $21.62 | $21.55 | $21.58 | $21.07 | 62,924 |
2021-07-08 | $21.62 | $21.64 | $21.58 | $21.61 | $21.10 | 81,841 |
2021-07-07 | $21.54 | $21.61 | $21.54 | $21.58 | $21.07 | 62,374 |
2021-07-06 | $21.54 | $21.60 | $21.54 | $21.57 | $21.06 | 67,436 |
2021-07-02 | $21.48 | $21.55 | $21.48 | $21.54 | $21.03 | 55,635 |
2021-07-01 | $21.52 | $21.52 | $21.49 | $21.50 | $20.99 | 171,270 |
2021-06-30 | $21.52 | $21.54 | $21.50 | $21.53 | $21.02 | 105,883 |
2021-06-29 | $21.47 | $21.52 | $21.47 | $21.51 | $21.00 | 155,490 |
2021-06-28 | $21.51 | $21.51 | $21.46 | $21.49 | $20.99 | 94,365 |
2021-06-25 | $21.51 | $21.51 | $21.46 | $21.48 | $20.97 | 93,996 |
2021-06-24 | $21.49 | $21.51 | $21.45 | $21.50 | $20.99 | 81,062 |
2021-06-23 | $21.52 | $21.52 | $21.48 | $21.48 | $20.98 | 124,946 |
2021-06-22 | $21.47 | $21.50 | $21.46 | $21.50 | $20.99 | 81,688 |
2021-06-21 | $21.46 | $21.48 | $21.42 | $21.46 | $20.96 | 102,067 |
2021-06-18 | $21.51 | $21.51 | $21.43 | $21.50 | $20.96 | 100,256 |
2021-06-17 | $21.50 | $21.53 | $21.49 | $21.52 | $20.98 | 64,201 |
2021-06-16 | $21.61 | $21.64 | $21.48 | $21.51 | $20.97 | 421,654 |
2021-06-15 | $21.58 | $21.59 | $21.56 | $21.59 | $21.05 | 145,962 |
2021-06-14 | $21.59 | $21.64 | $21.57 | $21.58 | $21.04 | 97,456 |
2021-06-11 | $21.64 | $21.64 | $21.58 | $21.60 | $21.06 | 141,247 |
2021-06-10 | $21.62 | $21.63 | $21.58 | $21.63 | $21.08 | 207,029 |
2021-06-09 | $21.62 | $21.62 | $21.58 | $21.61 | $21.06 | 383,341 |
2021-06-08 | $21.56 | $21.58 | $21.55 | $21.58 | $21.04 | 140,421 |
2021-06-07 | $21.54 | $21.57 | $21.52 | $21.56 | $21.02 | 406,902 |
2021-06-04 | $21.51 | $21.56 | $21.51 | $21.55 | $21.01 | 159,940 |
2021-06-03 | $21.55 | $21.55 | $21.49 | $21.50 | $20.96 | 118,382 |
2021-06-02 | $21.54 | $21.56 | $21.54 | $21.56 | $21.02 | 128,424 |
2021-06-01 | $21.53 | $21.55 | $21.51 | $21.54 | $21.00 | 123,993 |
2021-05-28 | $21.53 | $21.57 | $21.52 | $21.55 | $21.01 | 320,679 |
2021-05-27 | $21.53 | $21.55 | $21.50 | $21.53 | $20.99 | 353,962 |
2021-05-26 | $21.53 | $21.56 | $21.52 | $21.56 | $21.02 | 177,304 |
2021-05-25 | $21.54 | $21.56 | $21.54 | $21.55 | $21.01 | 115,412 |
2021-05-24 | $21.51 | $21.54 | $21.50 | $21.53 | $20.99 | 112,344 |
2021-05-21 | $21.54 | $21.56 | $21.52 | $21.54 | $20.97 | 49,239 |
2021-05-20 | $21.49 | $21.55 | $21.49 | $21.54 | $20.96 | 119,188 |
2021-05-19 | $21.50 | $21.53 | $21.45 | $21.48 | $20.91 | 75,421 |
2021-05-18 | $21.49 | $21.53 | $21.47 | $21.51 | $20.94 | 102,450 |
2021-05-17 | $21.52 | $21.52 | $21.49 | $21.51 | $20.94 | 145,106 |
2021-05-14 | $21.53 | $21.57 | $21.51 | $21.53 | $20.96 | 327,934 |
2021-05-13 | $21.40 | $21.51 | $21.40 | $21.50 | $20.93 | 112,182 |
2021-05-12 | $21.50 | $21.50 | $21.41 | $21.45 | $20.88 | 73,870 |
2021-05-11 | $21.55 | $21.55 | $21.50 | $21.51 | $20.94 | 57,461 |
2021-05-10 | $21.57 | $21.57 | $21.52 | $21.55 | $20.98 | 115,124 |
2021-05-07 | $21.55 | $21.56 | $21.52 | $21.55 | $20.98 | 79,820 |
2021-05-06 | $21.50 | $21.53 | $21.50 | $21.52 | $20.95 | 87,514 |
2021-05-05 | $21.49 | $21.51 | $21.47 | $21.51 | $20.94 | 105,014 |
2021-05-04 | $21.51 | $21.51 | $21.46 | $21.48 | $20.91 | 443,670 |
2021-05-03 | $21.52 | $21.52 | $21.44 | $21.49 | $20.92 | 145,539 |
2021-04-30 | $21.45 | $21.47 | $21.43 | $21.47 | $20.90 | 36,455 |
2021-04-29 | $21.41 | $21.44 | $21.40 | $21.44 | $20.87 | 85,762 |
2021-04-28 | $21.42 | $21.47 | $21.40 | $21.44 | $20.87 | 80,619 |
2021-04-27 | $21.47 | $21.47 | $21.42 | $21.43 | $20.86 | 94,078 |
2021-04-26 | $21.44 | $21.47 | $21.43 | $21.45 | $20.88 | 106,829 |
2021-04-23 | $21.44 | $21.47 | $21.44 | $21.45 | $20.88 | 104,073 |
2021-04-22 | $21.43 | $21.47 | $21.36 | $21.44 | $20.87 | 88,367 |
2021-04-21 | $21.42 | $21.45 | $21.41 | $21.44 | $20.87 | 71,123 |
2021-04-20 | $21.39 | $21.44 | $21.38 | $21.42 | $20.85 | 90,801 |
2021-04-19 | $21.45 | $21.45 | $21.36 | $21.40 | $20.83 | 105,137 |
2021-04-16 | $21.47 | $21.47 | $21.45 | $21.46 | $20.85 | 80,663 |
2021-04-15 | $21.45 | $21.50 | $21.44 | $21.48 | $20.88 | 96,124 |
2021-04-14 | $21.42 | $21.45 | $21.42 | $21.44 | $20.84 | 83,464 |
2021-04-13 | $21.39 | $21.45 | $21.38 | $21.45 | $20.85 | 54,676 |
2021-04-12 | $21.39 | $21.40 | $21.37 | $21.39 | $20.79 | 78,858 |
2021-04-09 | $21.38 | $21.42 | $21.36 | $21.40 | $20.80 | 83,652 |
2021-04-08 | $21.36 | $21.43 | $21.36 | $21.42 | $20.82 | 151,190 |
2021-04-07 | $21.38 | $21.41 | $21.36 | $21.39 | $20.79 | 125,298 |
2021-04-06 | $21.32 | $21.38 | $21.31 | $21.37 | $20.77 | 155,032 |
2021-04-05 | $21.28 | $21.31 | $21.27 | $21.29 | $20.69 | 87,870 |
2021-04-01 | $21.29 | $21.34 | $21.29 | $21.33 | $20.73 | 84,406 |
2021-03-31 | $21.30 | $21.33 | $21.28 | $21.31 | $20.71 | 264,186 |
2021-03-30 | $21.30 | $21.30 | $21.25 | $21.29 | $20.69 | 146,364 |
2021-03-29 | $21.31 | $21.34 | $21.28 | $21.30 | $20.70 | 176,845 |
2021-03-26 | $21.32 | $21.36 | $21.30 | $21.32 | $20.72 | 146,076 |
2021-03-25 | $21.33 | $21.37 | $21.31 | $21.34 | $20.74 | 75,701 |
2021-03-24 | $21.34 | $21.34 | $21.28 | $21.33 | $20.73 | 109,213 |
2021-03-23 | $21.26 | $21.33 | $21.26 | $21.31 | $20.71 | 140,370 |
2021-03-22 | $21.28 | $21.32 | $21.28 | $21.28 | $20.68 | 83,002 |
2021-03-19 | $21.37 | $21.37 | $21.30 | $21.32 | $20.69 | 141,921 |
2021-03-18 | $21.37 | $21.37 | $21.29 | $21.30 | $20.67 | 141,869 |
2021-03-17 | $21.35 | $21.44 | $21.30 | $21.41 | $20.77 | 115,621 |
2021-03-16 | $21.33 | $21.38 | $21.33 | $21.35 | $20.71 | 118,011 |
2021-03-15 | $21.31 | $21.36 | $21.31 | $21.36 | $20.72 | 73,309 |
2021-03-12 | $21.31 | $21.34 | $21.30 | $21.33 | $20.70 | 97,602 |
2021-03-11 | $21.39 | $21.42 | $21.37 | $21.41 | $20.77 | 117,708 |
2021-03-10 | $21.30 | $21.38 | $21.30 | $21.38 | $20.74 | 115,204 |
2021-03-09 | $21.30 | $21.33 | $21.25 | $21.30 | $20.67 | 193,079 |
2021-03-08 | $21.34 | $21.36 | $21.27 | $21.28 | $20.65 | 148,524 |
2021-03-05 | $21.38 | $21.41 | $21.36 | $21.39 | $20.75 | 171,870 |
2021-03-04 | $21.53 | $21.53 | $21.43 | $21.44 | $20.80 | 142,754 |
2021-03-03 | $21.53 | $21.57 | $21.50 | $21.51 | $20.87 | 132,389 |
2021-03-02 | $21.67 | $21.67 | $21.55 | $21.59 | $20.95 | 133,873 |
2021-03-01 | $21.51 | $21.57 | $21.47 | $21.56 | $20.92 | 130,834 |
2021-02-26 | $21.60 | $21.60 | $21.43 | $21.50 | $20.86 | 160,288 |
2021-02-25 | $21.60 | $21.65 | $21.43 | $21.45 | $20.82 | 187,352 |
2021-02-24 | $21.65 | $21.69 | $21.63 | $21.69 | $21.04 | 134,279 |
2021-02-23 | $21.63 | $21.68 | $21.63 | $21.68 | $21.03 | 114,879 |
2021-02-22 | $21.77 | $21.77 | $21.66 | $21.66 | $21.02 | 110,559 |
2021-02-19 | $21.79 | $21.79 | $21.72 | $21.73 | $21.04 | 115,697 |
2021-02-18 | $21.80 | $21.80 | $21.75 | $21.77 | $21.09 | 126,822 |
2021-02-17 | $21.75 | $21.79 | $21.74 | $21.78 | $21.10 | 91,981 |
2021-02-16 | $21.85 | $21.85 | $21.77 | $21.77 | $21.09 | 203,923 |
2021-02-12 | $21.81 | $21.84 | $21.81 | $21.84 | $21.16 | 161,822 |
2021-02-11 | $21.84 | $21.87 | $21.84 | $21.85 | $21.17 | 160,250 |
2021-02-10 | $21.84 | $21.91 | $21.84 | $21.86 | $21.18 | 171,676 |
2021-02-09 | $21.82 | $21.87 | $21.81 | $21.83 | $21.15 | 195,934 |
2021-02-08 | $21.82 | $21.84 | $21.81 | $21.84 | $21.16 | 90,412 |
2021-02-05 | $21.85 | $21.85 | $21.81 | $21.82 | $21.14 | 100,752 |
2021-02-04 | $21.82 | $21.83 | $21.77 | $21.81 | $21.13 | 226,824 |
2021-02-03 | $21.78 | $21.81 | $21.76 | $21.79 | $21.11 | 131,472 |
2021-02-02 | $21.84 | $21.84 | $21.77 | $21.79 | $21.11 | 106,671 |
2021-02-01 | $21.80 | $21.81 | $21.74 | $21.81 | $21.13 | 96,448 |
2021-01-29 | $21.78 | $21.80 | $21.75 | $21.78 | $21.10 | 121,860 |
2021-01-28 | $21.89 | $21.89 | $21.78 | $21.79 | $21.10 | 159,591 |
2021-01-27 | $21.86 | $21.86 | $21.78 | $21.80 | $21.11 | 65,596 |
2021-01-26 | $21.85 | $21.85 | $21.79 | $21.81 | $21.13 | 74,344 |
2021-01-25 | $21.85 | $21.85 | $21.79 | $21.82 | $21.14 | 89,343 |
2021-01-22 | $21.79 | $21.84 | $21.77 | $21.79 | $21.11 | 187,529 |
2021-01-21 | $21.72 | $21.80 | $21.72 | $21.80 | $21.12 | 121,985 |
2021-01-20 | $21.83 | $21.83 | $21.78 | $21.80 | $21.12 | 105,786 |
2021-01-19 | $21.88 | $21.88 | $21.78 | $21.80 | $21.12 | 108,429 |
2021-01-15 | $21.87 | $21.87 | $21.81 | $21.84 | $21.11 | 69,669 |
2021-01-14 | $21.87 | $21.88 | $21.81 | $21.81 | $21.09 | 97,755 |
2021-01-13 | $21.81 | $21.84 | $21.79 | $21.84 | $21.12 | 164,779 |
2021-01-12 | $21.77 | $21.80 | $21.73 | $21.79 | $21.07 | 99,204 |
2021-01-11 | $21.78 | $21.80 | $21.77 | $21.77 | $21.05 | 129,096 |
2021-01-08 | $21.81 | $21.87 | $21.80 | $21.81 | $21.09 | 69,555 |
2021-01-07 | $21.84 | $21.85 | $21.80 | $21.84 | $21.12 | 57,667 |
2021-01-06 | $21.86 | $21.87 | $21.80 | $21.84 | $21.12 | 149,725 |
2021-01-05 | $22.00 | $22.00 | $21.87 | $21.90 | $21.18 | 138,368 |
2021-01-04 | $21.92 | $21.93 | $21.88 | $21.92 | $21.19 | 101,865 |
2020-12-31 | $21.91 | $21.95 | $21.91 | $21.93 | $21.20 | 100,775 |
2020-12-30 | $21.92 | $21.93 | $21.91 | $21.93 | $21.20 | 95,487 |
2020-12-29 | $21.86 | $21.92 | $21.86 | $21.92 | $21.19 | 192,872 |
2020-12-28 | $21.89 | $21.91 | $21.86 | $21.91 | $21.19 | 107,675 |
2020-12-24 | $21.96 | $21.96 | $21.85 | $21.89 | $21.17 | 62,375 |
2020-12-23 | $21.83 | $21.87 | $21.80 | $21.86 | $21.14 | 83,205 |
2020-12-22 | $21.83 | $21.84 | $21.81 | $21.84 | $21.12 | 115,520 |
2020-12-21 | $21.92 | $21.92 | $21.79 | $21.82 | $21.10 | 103,223 |
2020-12-18 | $21.87 | $21.90 | $21.85 | $21.87 | $21.11 | 312,027 |
2020-12-17 | $21.83 | $21.88 | $21.83 | $21.87 | $21.11 | 125,282 |
2020-12-16 | $21.84 | $21.86 | $21.81 | $21.85 | $21.09 | 44,653 |
2020-12-15 | $21.82 | $21.85 | $21.81 | $21.85 | $21.09 | 163,985 |
2020-12-14 | $21.81 | $21.83 | $21.80 | $21.82 | $21.06 | 106,858 |
2020-12-11 | $21.80 | $21.82 | $21.80 | $21.82 | $21.06 | 100,707 |
2020-12-10 | $21.75 | $21.82 | $21.75 | $21.81 | $21.05 | 171,468 |
2020-12-09 | $21.83 | $21.83 | $21.75 | $21.77 | $21.01 | 255,770 |
2020-12-08 | $21.80 | $21.85 | $21.80 | $21.82 | $21.06 | 57,819 |
2020-12-07 | $21.80 | $21.87 | $21.79 | $21.83 | $21.07 | 56,366 |
2020-12-04 | $21.85 | $21.85 | $21.78 | $21.81 | $21.05 | 63,160 |
2020-12-03 | $21.84 | $21.89 | $21.81 | $21.86 | $21.10 | 68,244 |
2020-12-02 | $21.81 | $21.85 | $21.77 | $21.83 | $21.07 | 168,933 |
2020-12-01 | $21.89 | $21.89 | $21.71 | $21.79 | $21.03 | 72,136 |
2020-11-30 | $21.87 | $21.87 | $21.83 | $21.85 | $21.09 | 53,575 |
2020-11-27 | $21.78 | $21.87 | $21.77 | $21.87 | $21.11 | 18,795 |
2020-11-25 | $21.79 | $21.80 | $21.74 | $21.78 | $21.02 | 87,965 |
2020-11-24 | $21.74 | $21.80 | $21.74 | $21.77 | $21.01 | 80,010 |
2020-11-23 | $21.85 | $21.85 | $21.76 | $21.78 | $21.02 | 48,064 |
2020-11-20 | $21.81 | $21.84 | $21.81 | $21.83 | $21.03 | 43,134 |
2020-11-19 | $21.88 | $21.88 | $21.78 | $21.83 | $21.03 | 46,295 |
2020-11-18 | $21.78 | $21.86 | $21.73 | $21.78 | $20.99 | 66,204 |
2020-11-17 | $21.84 | $21.84 | $21.70 | $21.79 | $20.99 | 214,666 |
2020-11-16 | $21.74 | $21.77 | $21.69 | $21.77 | $20.98 | 118,084 |
2020-11-13 | $21.71 | $21.74 | $21.66 | $21.72 | $20.93 | 88,332 |
2020-11-12 | $21.72 | $21.74 | $21.67 | $21.73 | $20.94 | 61,223 |
2020-11-11 | $21.62 | $21.73 | $21.62 | $21.72 | $20.93 | 36,076 |
2020-11-10 | $21.72 | $21.72 | $21.67 | $21.70 | $20.91 | 48,155 |
2020-11-09 | $21.89 | $21.89 | $21.68 | $21.72 | $20.92 | 33,604 |
2020-11-06 | $21.74 | $21.79 | $21.72 | $21.79 | $20.99 | 56,912 |
2020-11-05 | $21.75 | $21.77 | $21.75 | $21.77 | $20.98 | 52,365 |
2020-11-04 | $21.71 | $21.77 | $21.71 | $21.77 | $20.98 | 43,225 |
2020-11-03 | $21.69 | $21.69 | $21.60 | $21.68 | $20.89 | 52,633 |
2020-11-02 | $21.61 | $21.64 | $21.60 | $21.64 | $20.85 | 35,017 |
2020-10-30 | $21.64 | $21.68 | $21.60 | $21.66 | $20.87 | 51,043 |
2020-10-29 | $21.65 | $21.67 | $21.59 | $21.64 | $20.85 | 59,354 |
2020-10-28 | $21.74 | $21.74 | $21.63 | $21.72 | $20.93 | 77,262 |
2020-10-27 | $21.69 | $21.74 | $21.67 | $21.70 | $20.91 | 51,142 |
2020-10-26 | $21.71 | $21.71 | $21.65 | $21.67 | $20.88 | 60,952 |
2020-10-23 | $21.66 | $21.67 | $21.63 | $21.66 | $20.87 | 30,870 |
2020-10-22 | $21.65 | $21.65 | $21.60 | $21.61 | $20.82 | 32,985 |
2020-10-21 | $21.65 | $21.72 | $21.62 | $21.72 | $20.93 | 47,698 |
2020-10-20 | $21.67 | $21.67 | $21.63 | $21.66 | $20.87 | 49,246 |
2020-10-19 | $21.70 | $21.70 | $21.63 | $21.66 | $20.86 | 60,583 |
2020-10-16 | $21.72 | $21.74 | $21.70 | $21.71 | $20.87 | 49,490 |
2020-10-15 | $21.74 | $21.75 | $21.69 | $21.73 | $20.90 | 83,325 |
2020-10-14 | $21.75 | $21.76 | $21.69 | $21.72 | $20.88 | 45,582 |
2020-10-13 | $21.75 | $21.75 | $21.71 | $21.73 | $20.89 | 52,167 |
2020-10-12 | $21.70 | $21.75 | $21.70 | $21.73 | $20.90 | 17,938 |
2020-10-09 | $21.68 | $21.70 | $21.65 | $21.66 | $20.83 | 33,362 |
2020-10-08 | $21.67 | $21.68 | $21.64 | $21.67 | $20.83 | 34,905 |
2020-10-07 | $21.67 | $21.67 | $21.63 | $21.65 | $20.81 | 47,789 |
2020-10-06 | $21.70 | $21.73 | $21.65 | $21.70 | $20.87 | 290,261 |
2020-10-05 | $21.75 | $21.75 | $21.66 | $21.69 | $20.86 | 25,652 |
2020-10-02 | $21.63 | $21.69 | $21.63 | $21.68 | $20.85 | 47,055 |
2020-10-01 | $21.66 | $21.69 | $21.64 | $21.68 | $20.85 | 42,709 |
2020-09-30 | $21.64 | $21.66 | $21.63 | $21.64 | $20.81 | 43,740 |
2020-09-29 | $21.67 | $21.68 | $21.61 | $21.68 | $20.85 | 66,183 |
2020-09-28 | $21.62 | $21.68 | $21.57 | $21.65 | $20.81 | 89,349 |
2020-09-25 | $21.63 | $21.63 | $21.55 | $21.60 | $20.77 | 70,618 |
2020-09-24 | $21.64 | $21.65 | $21.57 | $21.61 | $20.78 | 54,327 |
2020-09-23 | $21.75 | $21.75 | $21.64 | $21.64 | $20.81 | 48,554 |
2020-09-22 | $21.77 | $21.77 | $21.70 | $21.73 | $20.89 | 26,123 |
2020-09-21 | $21.74 | $21.76 | $21.71 | $21.73 | $20.90 | 30,809 |
2020-09-18 | $21.81 | $21.81 | $21.78 | $21.80 | $20.92 | 74,916 |
2020-09-17 | $21.86 | $21.86 | $21.76 | $21.80 | $20.92 | 62,119 |
2020-09-16 | $21.77 | $21.83 | $21.77 | $21.80 | $20.92 | 52,454 |
2020-09-15 | $21.71 | $21.79 | $21.71 | $21.77 | $20.89 | 45,866 |
2020-09-14 | $21.77 | $21.80 | $21.76 | $21.79 | $20.91 | 65,700 |
2020-09-11 | $21.82 | $21.82 | $21.75 | $21.76 | $20.88 | 31,345 |
2020-09-10 | $21.80 | $21.80 | $21.70 | $21.71 | $20.84 | 103,504 |
2020-09-09 | $21.87 | $21.87 | $21.71 | $21.76 | $20.89 | 131,049 |
2020-09-08 | $21.74 | $21.81 | $21.71 | $21.76 | $20.88 | 40,166 |
2020-09-04 | $21.82 | $21.82 | $21.74 | $21.77 | $20.89 | 29,446 |
2020-09-03 | $21.83 | $21.86 | $21.81 | $21.83 | $20.95 | 140,449 |
2020-09-02 | $21.82 | $21.85 | $21.79 | $21.84 | $20.96 | 47,313 |
2020-09-01 | $21.78 | $21.82 | $21.76 | $21.82 | $20.94 | 50,757 |
2020-08-31 | $21.77 | $21.79 | $21.75 | $21.78 | $20.90 | 40,449 |
2020-08-28 | $21.72 | $21.76 | $21.72 | $21.73 | $20.86 | 76,742 |
2020-08-27 | $21.71 | $21.74 | $21.69 | $21.71 | $20.84 | 51,302 |
2020-08-26 | $21.71 | $21.73 | $21.70 | $21.73 | $20.86 | 56,341 |
2020-08-25 | $21.70 | $21.74 | $21.69 | $21.71 | $20.84 | 119,896 |
2020-08-24 | $21.71 | $21.77 | $21.69 | $21.74 | $20.87 | 47,468 |
2020-08-21 | $21.86 | $21.86 | $21.76 | $21.77 | $20.85 | 40,633 |
2020-08-20 | $21.78 | $21.79 | $21.73 | $21.78 | $20.86 | 16,632 |
2020-08-19 | $21.78 | $21.78 | $21.74 | $21.75 | $20.84 | 44,400 |
2020-08-18 | $21.75 | $21.78 | $21.73 | $21.76 | $20.85 | 48,168 |
2020-08-17 | $21.74 | $21.79 | $21.71 | $21.75 | $20.83 | 107,234 |
2020-08-14 | $21.75 | $21.80 | $21.69 | $21.71 | $20.80 | 68,162 |
2020-08-13 | $21.80 | $21.84 | $21.70 | $21.76 | $20.85 | 45,581 |
2020-08-12 | $21.82 | $21.84 | $21.75 | $21.79 | $20.87 | 99,165 |
2020-08-11 | $21.81 | $21.90 | $21.81 | $21.85 | $20.93 | 63,141 |
2020-08-10 | $21.95 | $21.95 | $21.85 | $21.89 | $20.97 | 46,230 |
2020-08-07 | $21.91 | $21.92 | $21.90 | $21.91 | $20.98 | 85,863 |
2020-08-06 | $21.82 | $21.90 | $21.82 | $21.90 | $20.97 | 30,077 |
2020-08-05 | $21.87 | $21.90 | $21.82 | $21.82 | $20.90 | 37,824 |
2020-08-04 | $21.84 | $21.88 | $21.81 | $21.85 | $20.93 | 42,189 |
2020-08-03 | $21.80 | $21.84 | $21.78 | $21.83 | $20.91 | 61,808 |
2020-07-31 | $21.74 | $21.83 | $21.74 | $21.82 | $20.90 | 79,675 |
2020-07-30 | $21.78 | $21.80 | $21.72 | $21.77 | $20.85 | 52,499 |
2020-07-29 | $21.73 | $21.77 | $21.71 | $21.77 | $20.85 | 45,713 |
2020-07-28 | $21.73 | $21.74 | $21.72 | $21.72 | $20.81 | 223,674 |
2020-07-27 | $21.72 | $21.76 | $21.71 | $21.73 | $20.81 | 56,788 |
2020-07-24 | $21.73 | $21.74 | $21.68 | $21.74 | $20.82 | 85,114 |
2020-07-23 | $21.70 | $21.77 | $21.69 | $21.74 | $20.83 | 62,129 |
2020-07-22 | $21.72 | $21.78 | $21.69 | $21.75 | $20.83 | 90,886 |
2020-07-21 | $21.67 | $21.75 | $21.67 | $21.69 | $20.78 | 96,570 |
2020-07-20 | $21.63 | $21.70 | $21.62 | $21.68 | $20.76 | 100,560 |
2020-07-17 | $21.75 | $21.75 | $21.65 | $21.69 | $20.74 | 33,106 |
2020-07-16 | $21.63 | $21.69 | $21.63 | $21.68 | $20.73 | 29,271 |
2020-07-15 | $21.64 | $21.68 | $21.60 | $21.67 | $20.71 | 119,491 |
2020-07-14 | $21.55 | $21.62 | $21.55 | $21.62 | $20.67 | 25,500 |
2020-07-13 | $21.62 | $21.62 | $21.55 | $21.57 | $20.62 | 41,713 |
2020-07-10 | $21.65 | $21.65 | $21.58 | $21.60 | $20.65 | 26,624 |
2020-07-09 | $21.62 | $21.65 | $21.59 | $21.59 | $20.64 | 39,330 |
2020-07-08 | $21.63 | $21.63 | $21.55 | $21.56 | $20.61 | 39,011 |
2020-07-07 | $21.60 | $21.64 | $21.59 | $21.59 | $20.64 | 74,228 |
2020-07-06 | $21.61 | $21.64 | $21.55 | $21.58 | $20.63 | 34,295 |
2020-07-02 | $21.58 | $21.60 | $21.50 | $21.57 | $20.62 | 44,398 |
2020-07-01 | $21.64 | $21.64 | $21.48 | $21.52 | $20.57 | 36,200 |
2020-06-30 | $21.53 | $21.54 | $21.50 | $21.50 | $20.55 | 35,197 |
2020-06-29 | $21.45 | $21.50 | $21.45 | $21.49 | $20.55 | 66,625 |
2020-06-26 | $21.45 | $21.50 | $21.41 | $21.43 | $20.49 | 89,333 |
2020-06-25 | $21.57 | $21.57 | $21.45 | $21.48 | $20.53 | 101,201 |
2020-06-24 | $21.59 | $21.59 | $21.44 | $21.49 | $20.55 | 45,796 |
2020-06-23 | $21.56 | $21.58 | $21.47 | $21.52 | $20.57 | 97,586 |
2020-06-22 | $21.58 | $21.62 | $21.52 | $21.54 | $20.59 | 52,433 |
2020-06-19 | $21.59 | $21.64 | $21.54 | $21.58 | $20.59 | 38,095 |
2020-06-18 | $21.64 | $21.69 | $21.59 | $21.60 | $20.60 | 64,804 |
2020-06-17 | $21.60 | $21.66 | $21.54 | $21.63 | $20.63 | 35,603 |
2020-06-16 | $21.59 | $21.65 | $21.45 | $21.65 | $20.66 | 38,075 |
2020-06-15 | $21.35 | $21.48 | $21.30 | $21.45 | $20.46 | 47,564 |
2020-06-12 | $21.45 | $21.45 | $21.35 | $21.38 | $20.39 | 34,140 |
2020-06-11 | $21.47 | $21.48 | $21.31 | $21.36 | $20.38 | 46,815 |
2020-06-10 | $21.49 | $21.49 | $21.38 | $21.48 | $20.50 | 78,578 |
2020-06-09 | $21.48 | $21.48 | $21.38 | $21.42 | $20.43 | 52,220 |
2020-06-08 | $21.48 | $21.48 | $21.40 | $21.46 | $20.48 | 32,768 |
2020-06-05 | $21.33 | $21.45 | $21.33 | $21.42 | $20.43 | 32,885 |
2020-06-04 | $21.30 | $21.36 | $21.27 | $21.33 | $20.35 | 25,349 |
2020-06-03 | $21.41 | $21.41 | $21.20 | $21.32 | $20.34 | 97,488 |
2020-06-02 | $21.27 | $21.35 | $21.26 | $21.32 | $20.34 | 34,348 |
2020-06-01 | $21.33 | $21.33 | $21.19 | $21.27 | $20.29 | 56,263 |
2020-05-29 | $21.20 | $21.24 | $21.14 | $21.24 | $20.27 | 38,852 |
2020-05-28 | $21.10 | $21.16 | $21.03 | $21.14 | $20.17 | 45,745 |
2020-05-27 | $21.05 | $21.15 | $21.05 | $21.14 | $20.17 | 88,010 |
2020-05-26 | $21.11 | $21.11 | $21.04 | $21.08 | $20.12 | 51,196 |
2020-05-22 | $21.10 | $21.10 | $21.01 | $21.06 | $20.09 | 30,877 |
2020-05-21 | $21.05 | $21.08 | $21.00 | $21.06 | $20.09 | 32,769 |
2020-05-20 | $20.84 | $21.07 | $20.84 | $21.00 | $20.04 | 33,307 |
2020-05-19 | $20.94 | $20.94 | $20.80 | $20.90 | $19.94 | 88,053 |
2020-05-18 | $20.80 | $20.90 | $20.80 | $20.85 | $19.89 | 57,638 |
2020-05-15 | $20.76 | $20.80 | $20.71 | $20.79 | $19.79 | 24,548 |
2020-05-14 | $20.71 | $20.78 | $20.68 | $20.76 | $19.76 | 52,882 |
2020-05-13 | $20.74 | $20.78 | $20.70 | $20.73 | $19.74 | 62,466 |
2020-05-12 | $20.79 | $20.80 | $20.69 | $20.75 | $19.75 | 39,388 |
2020-05-11 | $20.61 | $20.69 | $20.61 | $20.64 | $19.65 | 30,554 |
2020-05-08 | $20.69 | $20.74 | $20.63 | $20.70 | $19.71 | 47,568 |
2020-05-07 | $20.70 | $20.73 | $20.65 | $20.72 | $19.73 | 17,041 |
2020-05-06 | $20.75 | $20.75 | $20.61 | $20.63 | $19.64 | 65,729 |
2020-05-05 | $20.75 | $20.75 | $20.65 | $20.70 | $19.71 | 44,051 |
2020-05-04 | $20.70 | $20.70 | $20.61 | $20.61 | $19.62 | 49,017 |
2020-05-01 | $20.71 | $20.71 | $20.56 | $20.68 | $19.69 | 71,403 |
2020-04-30 | $20.75 | $20.75 | $20.62 | $20.62 | $19.63 | 23,467 |
2020-04-29 | $20.57 | $20.71 | $20.56 | $20.68 | $19.69 | 57,195 |
2020-04-28 | $20.65 | $20.65 | $20.54 | $20.62 | $19.63 | 40,569 |
2020-04-27 | $20.61 | $20.62 | $20.49 | $20.57 | $19.58 | 40,379 |
2020-04-24 | $20.52 | $20.66 | $20.50 | $20.62 | $19.63 | 32,041 |
2020-04-23 | $20.63 | $20.68 | $20.46 | $20.61 | $19.62 | 34,728 |
2020-04-22 | $20.62 | $20.62 | $20.40 | $20.58 | $19.59 | 30,646 |
2020-04-21 | $20.52 | $20.60 | $20.42 | $20.45 | $19.47 | 31,792 |
2020-04-20 | $20.69 | $20.70 | $20.45 | $20.55 | $19.57 | 47,309 |
2020-04-17 | $20.71 | $20.83 | $20.62 | $20.68 | $19.64 | 44,855 |
2020-04-16 | $20.86 | $20.89 | $20.69 | $20.78 | $19.73 | 1,137,296 |
2020-04-15 | $20.56 | $20.87 | $20.56 | $20.87 | $19.82 | 358,902 |
2020-04-14 | $20.78 | $20.88 | $20.71 | $20.80 | $19.76 | 233,375 |
2020-04-13 | $20.65 | $20.75 | $20.46 | $20.70 | $19.66 | 40,486 |
2020-04-09 | $20.05 | $20.59 | $20.05 | $20.50 | $19.47 | 43,811 |
2020-04-08 | $20.09 | $20.09 | $19.94 | $20.00 | $19.00 | 52,412 |
2020-04-07 | $19.95 | $19.95 | $19.84 | $19.85 | $18.85 | 22,255 |
2020-04-06 | $19.50 | $19.78 | $19.50 | $19.73 | $18.74 | 52,417 |
2020-04-03 | $19.50 | $19.52 | $19.33 | $19.45 | $18.47 | 53,144 |
2020-04-02 | $19.65 | $19.68 | $19.50 | $19.56 | $18.58 | 31,323 |
2020-04-01 | $19.81 | $19.81 | $19.58 | $19.68 | $18.69 | 54,878 |
2020-03-31 | $19.56 | $19.85 | $19.56 | $19.70 | $18.71 | 24,320 |
2020-03-30 | $19.51 | $19.63 | $19.37 | $19.63 | $18.65 | 45,242 |
2020-03-27 | $19.51 | $19.55 | $19.31 | $19.37 | $18.40 | 51,305 |
2020-03-26 | $19.24 | $19.55 | $19.17 | $19.36 | $18.38 | 71,706 |
2020-03-25 | $18.96 | $19.72 | $18.90 | $19.36 | $18.39 | 111,278 |
2020-03-24 | $18.87 | $19.05 | $18.63 | $18.83 | $17.89 | 62,942 |
2020-03-23 | $17.85 | $18.67 | $17.85 | $18.60 | $17.66 | 116,926 |
2020-03-20 | $17.99 | $18.44 | $17.80 | $17.84 | $16.90 | 50,300 |
2020-03-19 | $18.81 | $18.81 | $17.95 | $18.02 | $17.07 | 247,040 |
2020-03-18 | $18.92 | $19.14 | $18.25 | $18.49 | $17.51 | 157,794 |
2020-03-17 | $19.74 | $19.74 | $19.06 | $19.23 | $18.22 | 45,421 |
2020-03-16 | $19.27 | $20.00 | $18.54 | $19.98 | $18.93 | 93,526 |
2020-03-13 | $20.10 | $20.15 | $19.70 | $20.02 | $18.97 | 130,550 |
2020-03-12 | $19.16 | $20.15 | $18.69 | $19.65 | $18.61 | 55,925 |
2020-03-11 | $20.67 | $20.67 | $20.20 | $20.20 | $19.13 | 38,384 |
2020-03-10 | $20.81 | $20.91 | $20.59 | $20.62 | $19.54 | 31,179 |
2020-03-09 | $20.84 | $21.70 | $20.57 | $20.87 | $19.77 | 52,132 |
2020-03-06 | $21.30 | $21.30 | $21.03 | $21.16 | $20.05 | 177,949 |
2020-03-05 | $21.47 | $21.47 | $21.26 | $21.30 | $20.18 | 71,420 |
2020-03-04 | $21.21 | $21.36 | $21.21 | $21.36 | $20.23 | 336,499 |
2020-03-03 | $21.08 | $21.33 | $21.08 | $21.26 | $20.14 | 41,028 |
2020-03-02 | $21.06 | $21.17 | $21.01 | $21.04 | $19.93 | 36,241 |
2020-02-28 | $21.05 | $21.08 | $20.94 | $21.06 | $19.95 | 56,579 |
2020-02-27 | $21.05 | $21.06 | $20.95 | $20.98 | $19.87 | 47,232 |
2020-02-26 | $20.96 | $21.02 | $20.96 | $21.02 | $19.91 | 55,209 |
2020-02-25 | $20.94 | $21.02 | $20.94 | $21.00 | $19.89 | 101,880 |
2020-02-24 | $20.92 | $21.03 | $20.92 | $20.99 | $19.88 | 32,927 |
2020-02-21 | $20.93 | $21.01 | $20.93 | $20.97 | $19.82 | 19,709 |
2020-02-20 | $20.93 | $20.94 | $20.91 | $20.93 | $19.79 | 89,927 |
2020-02-19 | $20.91 | $20.93 | $20.89 | $20.91 | $19.76 | 31,294 |
2020-02-18 | $20.92 | $20.93 | $20.86 | $20.91 | $19.76 | 29,913 |
2020-02-14 | $20.85 | $20.91 | $20.85 | $20.89 | $19.75 | 25,538 |
2020-02-13 | $20.91 | $20.91 | $20.81 | $20.81 | $19.67 | 32,879 |
2020-02-12 | $20.92 | $20.92 | $20.85 | $20.87 | $19.72 | 71,972 |
2020-02-11 | $20.93 | $20.93 | $20.89 | $20.91 | $19.76 | 65,328 |
2020-02-10 | $20.95 | $20.95 | $20.87 | $20.89 | $19.75 | 51,422 |
2020-02-07 | $20.88 | $20.89 | $20.81 | $20.87 | $19.73 | 94,886 |
2020-02-06 | $20.82 | $20.84 | $20.80 | $20.83 | $19.69 | 53,451 |
2020-02-05 | $20.87 | $20.87 | $20.81 | $20.83 | $19.69 | 67,905 |
2020-02-04 | $20.85 | $20.87 | $20.82 | $20.85 | $19.71 | 50,251 |
2020-02-03 | $20.82 | $20.90 | $20.82 | $20.89 | $19.75 | 78,641 |
2020-01-31 | $20.88 | $20.90 | $20.84 | $20.89 | $19.75 | 44,123 |
2020-01-30 | $21.01 | $21.01 | $20.81 | $20.85 | $19.71 | 41,852 |
2020-01-29 | $20.81 | $20.85 | $20.78 | $20.82 | $19.68 | 62,331 |
2020-01-28 | $20.76 | $20.77 | $20.73 | $20.76 | $19.62 | 47,568 |
2020-01-27 | $20.77 | $20.84 | $20.71 | $20.75 | $19.61 | 42,354 |
2020-01-24 | $20.75 | $20.75 | $20.68 | $20.73 | $19.59 | 43,259 |
2020-01-23 | $20.71 | $20.71 | $20.67 | $20.69 | $19.56 | 45,203 |
2020-01-22 | $20.70 | $20.70 | $20.65 | $20.68 | $19.54 | 68,950 |
2020-01-21 | $20.72 | $20.72 | $20.63 | $20.66 | $19.53 | 99,503 |
2020-01-17 | $20.64 | $20.66 | $20.64 | $20.66 | $19.48 | 67,713 |
2020-01-16 | $20.64 | $20.67 | $20.60 | $20.63 | $19.45 | 287,692 |
2020-01-15 | $20.69 | $20.69 | $20.61 | $20.66 | $19.48 | 419,386 |
2020-01-14 | $20.60 | $20.65 | $20.60 | $20.62 | $19.44 | 66,738 |
2020-01-13 | $20.65 | $20.65 | $20.60 | $20.61 | $19.43 | 40,596 |
2020-01-10 | $20.63 | $20.64 | $20.57 | $20.63 | $19.45 | 46,323 |
2020-01-09 | $20.58 | $20.59 | $20.49 | $20.58 | $19.40 | 39,047 |
2020-01-08 | $20.59 | $20.62 | $20.54 | $20.56 | $19.38 | 53,892 |
2020-01-07 | $20.65 | $20.65 | $20.55 | $20.57 | $19.40 | 75,412 |
2020-01-06 | $20.62 | $20.69 | $20.57 | $20.60 | $19.42 | 159,813 |
2020-01-03 | $20.56 | $20.61 | $20.55 | $20.61 | $19.43 | 14,988 |
2020-01-02 | $20.59 | $20.59 | $20.51 | $20.56 | $19.38 | 51,767 |
2019-12-31 | $20.53 | $20.58 | $20.49 | $20.56 | $19.38 | 48,431 |
2019-12-30 | $20.52 | $20.56 | $20.51 | $20.54 | $19.36 | 75,332 |
2019-12-27 | $20.56 | $20.56 | $20.50 | $20.53 | $19.36 | 129,317 |
2019-12-26 | $20.51 | $20.55 | $20.46 | $20.50 | $19.32 | 440,950 |
2019-12-24 | $20.46 | $20.49 | $20.43 | $20.49 | $19.31 | 59,504 |
2019-12-23 | $20.51 | $20.51 | $20.41 | $20.46 | $19.29 | 78,147 |
2019-12-20 | $20.55 | $20.55 | $20.49 | $20.53 | $19.33 | 56,346 |
2019-12-19 | $20.52 | $20.55 | $20.47 | $20.53 | $19.34 | 457,724 |
2019-12-18 | $20.56 | $20.56 | $20.49 | $20.51 | $19.32 | 33,497 |
2019-12-17 | $20.56 | $20.56 | $20.49 | $20.53 | $19.34 | 32,860 |
2019-12-16 | $20.54 | $20.54 | $20.49 | $20.52 | $19.33 | 29,999 |
2019-12-13 | $20.53 | $20.57 | $20.48 | $20.57 | $19.37 | 19,110 |
2019-12-12 | $20.61 | $20.61 | $20.47 | $20.48 | $19.29 | 17,492 |
2019-12-11 | $20.54 | $20.59 | $20.50 | $20.56 | $19.37 | 36,417 |
2019-12-10 | $20.54 | $20.59 | $20.47 | $20.48 | $19.29 | 76,798 |
2019-12-09 | $20.51 | $20.54 | $20.48 | $20.49 | $19.30 | 20,728 |
2019-12-06 | $20.50 | $20.52 | $20.48 | $20.49 | $19.30 | 16,107 |
2019-12-05 | $20.52 | $20.54 | $20.48 | $20.52 | $19.33 | 10,122 |
2019-12-04 | $20.57 | $20.57 | $20.49 | $20.52 | $19.33 | 43,603 |
2019-12-03 | $20.55 | $20.58 | $20.53 | $20.57 | $19.37 | 16,904 |
2019-12-02 | $20.48 | $20.49 | $20.41 | $20.47 | $19.28 | 27,593 |
2019-11-29 | $20.52 | $20.52 | $20.49 | $20.51 | $19.32 | 14,754 |
2019-11-27 | $20.48 | $20.54 | $20.48 | $20.51 | $19.32 | 61,564 |
2019-11-26 | $20.55 | $20.55 | $20.50 | $20.53 | $19.33 | 59,126 |
2019-11-25 | $20.46 | $20.52 | $20.46 | $20.51 | $19.31 | 13,061 |
2019-11-22 | $20.50 | $20.50 | $20.45 | $20.47 | $19.28 | 25,438 |
2019-11-21 | $20.46 | $20.48 | $20.42 | $20.43 | $19.25 | 14,741 |
2019-11-20 | $20.51 | $20.51 | $20.47 | $20.50 | $19.31 | 24,237 |
2019-11-19 | $20.42 | $20.47 | $20.42 | $20.44 | $19.25 | 16,682 |
2019-11-18 | $20.42 | $20.47 | $20.42 | $20.43 | $19.24 | 14,897 |
2019-11-15 | $20.47 | $20.49 | $20.46 | $20.48 | $19.24 | 30,039 |
2019-11-14 | $20.47 | $20.49 | $20.44 | $20.44 | $19.20 | 14,059 |
2019-11-13 | $20.42 | $20.43 | $20.41 | $20.42 | $19.18 | 69,926 |
2019-11-12 | $20.41 | $20.41 | $20.34 | $20.40 | $19.17 | 31,834 |
2019-11-11 | $20.36 | $20.41 | $20.36 | $20.38 | $19.15 | 15,210 |
2019-11-08 | $20.39 | $20.41 | $20.36 | $20.38 | $19.15 | 28,427 |
2019-11-07 | $20.38 | $20.40 | $20.30 | $20.33 | $19.10 | 48,777 |
2019-11-06 | $20.48 | $20.49 | $20.44 | $20.46 | $19.22 | 17,621 |
2019-11-05 | $20.47 | $20.47 | $20.38 | $20.43 | $19.19 | 38,729 |
2019-11-04 | $20.58 | $20.58 | $20.50 | $20.51 | $19.27 | 47,663 |
2019-11-01 | $20.57 | $20.59 | $20.52 | $20.55 | $19.30 | 29,724 |
2019-10-31 | $20.54 | $20.58 | $20.53 | $20.54 | $19.30 | 52,211 |
2019-10-30 | $20.36 | $20.47 | $20.36 | $20.43 | $19.19 | 36,355 |
2019-10-29 | $20.49 | $20.49 | $20.39 | $20.39 | $19.16 | 30,878 |
2019-10-28 | $20.41 | $20.43 | $20.39 | $20.43 | $19.19 | 172,909 |
2019-10-25 | $20.50 | $20.50 | $20.43 | $20.47 | $19.23 | 36,385 |
2019-10-24 | $20.48 | $20.50 | $20.48 | $20.48 | $19.24 | 24,243 |
2019-10-23 | $20.50 | $20.50 | $20.46 | $20.47 | $19.23 | 54,702 |
2019-10-22 | $20.47 | $20.47 | $20.42 | $20.44 | $19.20 | 28,711 |
2019-10-21 | $20.42 | $20.42 | $20.38 | $20.41 | $19.17 | 21,177 |
2019-10-18 | $20.51 | $20.53 | $20.46 | $20.51 | $19.22 | 29,902 |
2019-10-17 | $20.47 | $20.51 | $20.44 | $20.48 | $19.19 | 12,028 |
2019-10-16 | $20.48 | $20.49 | $20.45 | $20.47 | $19.18 | 20,409 |
2019-10-15 | $20.52 | $20.52 | $20.45 | $20.45 | $19.16 | 19,195 |
2019-10-14 | $20.49 | $20.51 | $20.46 | $20.48 | $19.18 | 21,333 |
2019-10-11 | $20.59 | $20.59 | $20.38 | $20.44 | $19.15 | 59,289 |
2019-10-10 | $20.52 | $20.54 | $20.47 | $20.48 | $19.19 | 18,012 |
2019-10-09 | $20.74 | $20.74 | $20.53 | $20.58 | $19.28 | 17,265 |
2019-10-08 | $20.66 | $20.66 | $20.57 | $20.60 | $19.30 | 23,223 |
2019-10-07 | $20.64 | $20.64 | $20.57 | $20.57 | $19.27 | 36,207 |
2019-10-04 | $20.60 | $20.65 | $20.59 | $20.65 | $19.35 | 29,917 |
2019-10-03 | $20.56 | $20.61 | $20.53 | $20.61 | $19.31 | 21,806 |
2019-10-02 | $20.53 | $20.54 | $20.49 | $20.52 | $19.22 | 17,762 |
2019-10-01 | $20.46 | $20.55 | $20.41 | $20.49 | $19.19 | 10,988 |
2019-09-30 | $20.45 | $20.48 | $20.41 | $20.45 | $19.16 | 29,147 |
2019-09-27 | $20.49 | $20.49 | $20.40 | $20.45 | $19.16 | 32,491 |
2019-09-26 | $20.48 | $20.48 | $20.40 | $20.43 | $19.14 | 31,426 |
2019-09-25 | $20.47 | $20.48 | $20.39 | $20.41 | $19.12 | 31,097 |
2019-09-24 | $20.43 | $20.50 | $20.43 | $20.48 | $19.19 | 20,198 |
2019-09-23 | $20.47 | $20.47 | $20.44 | $20.44 | $19.15 | 29,616 |
2019-09-20 | $20.41 | $20.46 | $20.40 | $20.46 | $19.12 | 26,856 |
2019-09-19 | $20.39 | $20.43 | $20.38 | $20.38 | $19.04 | 50,614 |
2019-09-18 | $20.39 | $20.42 | $20.36 | $20.37 | $19.04 | 63,878 |
2019-09-17 | $20.32 | $20.34 | $20.27 | $20.34 | $19.01 | 14,286 |
2019-09-16 | $20.30 | $20.32 | $20.24 | $20.31 | $18.98 | 17,863 |
2019-09-13 | $20.31 | $20.31 | $20.24 | $20.25 | $18.92 | 25,892 |
2019-09-12 | $20.46 | $20.47 | $20.34 | $20.35 | $19.02 | 31,071 |
2019-09-11 | $20.39 | $20.40 | $20.35 | $20.39 | $19.05 | 17,400 |
2019-09-10 | $20.44 | $20.51 | $20.41 | $20.41 | $19.07 | 46,286 |
2019-09-09 | $20.49 | $20.54 | $20.48 | $20.48 | $19.14 | 14,341 |
2019-09-06 | $20.60 | $20.60 | $20.54 | $20.60 | $19.25 | 23,591 |
2019-09-05 | $20.75 | $20.75 | $20.53 | $20.57 | $19.22 | 31,191 |
2019-09-04 | $20.64 | $20.68 | $20.62 | $20.66 | $19.31 | 12,172 |
2019-09-03 | $20.58 | $20.68 | $20.58 | $20.63 | $19.28 | 27,614 |
2019-08-30 | $20.48 | $20.75 | $20.48 | $20.62 | $19.27 | 11,468 |
2019-08-29 | $20.67 | $20.67 | $20.56 | $20.63 | $19.28 | 22,998 |
2019-08-28 | $20.70 | $20.70 | $20.62 | $20.67 | $19.32 | 17,288 |
2019-08-27 | $20.57 | $20.66 | $20.57 | $20.65 | $19.30 | 12,081 |
2019-08-26 | $20.63 | $20.63 | $20.58 | $20.61 | $19.26 | 41,469 |
2019-08-23 | $20.59 | $20.65 | $20.52 | $20.63 | $19.28 | 31,795 |
2019-08-22 | $20.57 | $20.57 | $20.53 | $20.55 | $19.20 | 34,622 |
2019-08-21 | $20.54 | $20.58 | $20.54 | $20.56 | $19.21 | 28,892 |
2019-08-20 | $20.55 | $20.57 | $20.52 | $20.55 | $19.20 | 20,211 |
2019-08-19 | $20.45 | $20.51 | $20.45 | $20.47 | $19.13 | 12,358 |
2019-08-16 | $20.59 | $20.59 | $20.48 | $20.58 | $19.18 | 59,379 |
2019-08-15 | $20.53 | $20.58 | $20.50 | $20.58 | $19.18 | 15,379 |
2019-08-14 | $20.47 | $20.55 | $20.47 | $20.49 | $19.09 | 29,401 |
2019-08-13 | $20.55 | $20.55 | $20.42 | $20.46 | $19.07 | 21,806 |
2019-08-12 | $20.49 | $20.50 | $20.46 | $20.48 | $19.09 | 12,077 |
2019-08-09 | $20.47 | $20.47 | $20.39 | $20.42 | $19.03 | 11,163 |
2019-08-08 | $20.42 | $20.47 | $20.36 | $20.47 | $19.08 | 15,507 |
2019-08-07 | $20.49 | $20.52 | $20.42 | $20.43 | $19.04 | 31,130 |
2019-08-06 | $20.46 | $20.46 | $20.38 | $20.45 | $19.06 | 18,394 |
2019-08-05 | $20.28 | $20.43 | $20.28 | $20.41 | $19.02 | 31,211 |
2019-08-02 | $20.51 | $20.51 | $20.33 | $20.36 | $18.98 | 26,534 |
2019-08-01 | $20.26 | $20.41 | $20.26 | $20.37 | $18.98 | 34,883 |
2019-07-31 | $20.25 | $20.25 | $20.15 | $20.23 | $18.85 | 15,375 |
2019-07-30 | $20.28 | $20.32 | $20.17 | $20.20 | $18.82 | 43,974 |
2019-07-29 | $20.32 | $20.32 | $20.17 | $20.22 | $18.85 | 8,420 |
2019-07-26 | $20.28 | $20.28 | $20.19 | $20.20 | $18.83 | 34,317 |
2019-07-25 | $20.18 | $20.19 | $20.12 | $20.16 | $18.78 | 33,838 |
2019-07-24 | $20.18 | $20.19 | $20.15 | $20.18 | $18.81 | 44,888 |
2019-07-23 | $20.18 | $20.18 | $20.12 | $20.15 | $18.78 | 45,209 |
2019-07-22 | $20.16 | $20.19 | $20.13 | $20.17 | $18.80 | 30,979 |
2019-07-19 | $20.19 | $20.21 | $20.18 | $20.21 | $18.78 | 29,340 |
2019-07-18 | $20.14 | $20.19 | $20.12 | $20.17 | $18.75 | 55,776 |
2019-07-17 | $20.12 | $20.16 | $20.09 | $20.14 | $18.72 | 42,037 |
2019-07-16 | $20.06 | $20.11 | $20.05 | $20.11 | $18.69 | 23,430 |
2019-07-15 | $20.09 | $20.14 | $20.09 | $20.13 | $18.71 | 28,542 |
2019-07-12 | $20.10 | $20.10 | $20.05 | $20.09 | $18.67 | 11,206 |
2019-07-11 | $20.09 | $20.14 | $20.02 | $20.08 | $18.66 | 82,621 |
2019-07-10 | $20.16 | $20.17 | $20.11 | $20.13 | $18.70 | 41,181 |
2019-07-09 | $20.19 | $20.19 | $20.11 | $20.12 | $18.70 | 43,132 |
2019-07-08 | $20.24 | $20.24 | $20.15 | $20.15 | $18.73 | 30,295 |
2019-07-05 | $20.18 | $20.18 | $20.13 | $20.18 | $18.76 | 11,805 |
2019-07-03 | $20.30 | $20.30 | $20.25 | $20.28 | $18.85 | 40,443 |
2019-07-02 | $20.24 | $20.24 | $20.17 | $20.24 | $18.81 | 26,718 |
2019-07-01 | $20.16 | $20.19 | $20.15 | $20.18 | $18.76 | 29,856 |
2019-06-28 | $20.11 | $20.17 | $20.11 | $20.17 | $18.75 | 14,498 |
2019-06-27 | $20.11 | $20.14 | $20.08 | $20.14 | $18.72 | 9,282 |
2019-06-26 | $20.15 | $20.15 | $20.03 | $20.03 | $18.62 | 28,203 |
2019-06-25 | $20.18 | $20.18 | $20.09 | $20.13 | $18.71 | 34,514 |
2019-06-24 | $20.09 | $20.14 | $20.09 | $20.14 | $18.72 | 58,610 |
2019-06-21 | $20.16 | $20.16 | $20.10 | $20.15 | $18.68 | 26,208 |
2019-06-20 | $20.19 | $20.20 | $20.13 | $20.19 | $18.71 | 31,256 |
2019-06-19 | $19.98 | $20.10 | $19.97 | $20.10 | $18.63 | 46,618 |
2019-06-18 | $19.99 | $20.01 | $19.98 | $20.00 | $18.54 | 18,515 |
2019-06-17 | $19.91 | $19.95 | $19.91 | $19.95 | $18.49 | 33,865 |
2019-06-14 | $19.90 | $19.94 | $19.90 | $19.94 | $18.48 | 12,352 |
2019-06-13 | $19.94 | $19.94 | $19.90 | $19.93 | $18.47 | 19,828 |
2019-06-12 | $19.89 | $19.90 | $19.87 | $19.90 | $18.44 | 34,489 |
2019-06-11 | $19.88 | $19.88 | $19.85 | $19.86 | $18.40 | 7,378 |
2019-06-10 | $19.90 | $19.90 | $19.85 | $19.86 | $18.41 | 30,354 |
2019-06-07 | $19.91 | $19.92 | $19.89 | $19.90 | $18.45 | 21,354 |
2019-06-06 | $19.84 | $19.86 | $19.81 | $19.83 | $18.38 | 22,149 |
2019-06-05 | $19.84 | $19.85 | $19.78 | $19.82 | $18.37 | 69,047 |
2019-06-04 | $19.93 | $19.93 | $19.80 | $19.81 | $18.36 | 17,911 |
2019-06-03 | $19.71 | $19.85 | $19.71 | $19.85 | $18.40 | 12,923 |
2019-05-31 | $19.77 | $19.79 | $19.71 | $19.79 | $18.34 | 36,213 |
2019-05-30 | $19.69 | $19.73 | $19.65 | $19.73 | $18.29 | 47,470 |
2019-05-29 | $19.70 | $19.71 | $19.67 | $19.67 | $18.23 | 15,732 |
2019-05-28 | $19.57 | $19.69 | $19.57 | $19.68 | $18.24 | 21,436 |
2019-05-24 | $19.62 | $19.66 | $19.62 | $19.64 | $18.20 | 12,585 |
2019-05-23 | $19.61 | $19.66 | $19.61 | $19.64 | $18.20 | 53,448 |
2019-05-22 | $19.59 | $19.59 | $19.53 | $19.58 | $18.15 | 18,693 |
2019-05-21 | $19.67 | $19.67 | $19.50 | $19.53 | $18.10 | 24,121 |
2019-05-20 | $19.69 | $19.69 | $19.50 | $19.51 | $18.08 | 14,085 |
2019-05-17 | $19.65 | $19.65 | $19.62 | $19.64 | $18.15 | 8,497 |
2019-05-16 | $19.63 | $19.64 | $19.62 | $19.63 | $18.14 | 50,439 |
2019-05-15 | $19.66 | $19.66 | $19.58 | $19.64 | $18.15 | 23,980 |
2019-05-14 | $19.60 | $19.60 | $19.57 | $19.59 | $18.11 | 50,824 |
2019-05-13 | $19.62 | $19.62 | $19.56 | $19.60 | $18.12 | 12,372 |
2019-05-10 | $19.58 | $19.58 | $19.52 | $19.56 | $18.08 | 10,798 |
2019-05-09 | $19.57 | $19.59 | $19.54 | $19.57 | $18.09 | 14,178 |
2019-05-08 | $19.58 | $19.60 | $19.53 | $19.56 | $18.08 | 23,219 |
2019-05-07 | $19.59 | $19.59 | $19.54 | $19.58 | $18.10 | 29,908 |
2019-05-06 | $19.50 | $19.57 | $19.50 | $19.54 | $18.06 | 24,064 |
2019-05-03 | $19.53 | $19.53 | $19.50 | $19.52 | $18.04 | 9,328 |
2019-05-02 | $19.56 | $19.56 | $19.43 | $19.49 | $18.01 | 20,740 |
2019-05-01 | $19.59 | $19.62 | $19.55 | $19.55 | $18.07 | 203,460 |
2019-04-30 | $19.52 | $19.55 | $19.50 | $19.55 | $18.07 | 19,630 |
2019-04-29 | $19.53 | $19.55 | $19.51 | $19.53 | $18.05 | 19,117 |
2019-04-26 | $19.56 | $19.57 | $19.53 | $19.56 | $18.08 | 21,332 |
2019-04-25 | $19.52 | $19.52 | $19.48 | $19.51 | $18.03 | 15,829 |
2019-04-24 | $19.52 | $19.53 | $19.48 | $19.53 | $18.05 | 413,858 |
2019-04-23 | $19.47 | $19.47 | $19.42 | $19.45 | $17.98 | 27,634 |
2019-04-22 | $19.43 | $19.44 | $19.38 | $19.38 | $17.91 | 23,577 |
2019-04-18 | $19.50 | $19.51 | $19.48 | $19.49 | $17.97 | 11,745 |
2019-04-17 | $19.51 | $19.51 | $19.48 | $19.48 | $17.96 | 52,455 |
2019-04-16 | $19.51 | $19.51 | $19.48 | $19.49 | $17.97 | 20,892 |
2019-04-15 | $19.51 | $19.53 | $19.51 | $19.53 | $18.01 | 14,435 |
2019-04-12 | $19.54 | $19.54 | $19.47 | $19.47 | $17.95 | 45,518 |
2019-04-11 | $19.54 | $19.56 | $19.50 | $19.51 | $17.99 | 18,930 |
2019-04-10 | $19.53 | $19.55 | $19.51 | $19.55 | $18.02 | 21,749 |
2019-04-09 | $19.50 | $19.51 | $19.48 | $19.50 | $17.97 | 19,697 |
2019-04-08 | $19.48 | $19.48 | $19.46 | $19.47 | $17.95 | 17,651 |
2019-04-05 | $19.46 | $19.48 | $19.44 | $19.47 | $17.95 | 25,191 |
2019-04-04 | $19.43 | $19.46 | $19.41 | $19.45 | $17.93 | 23,395 |
2019-04-03 | $19.41 | $19.43 | $19.40 | $19.42 | $17.90 | 61,271 |
2019-04-02 | $19.46 | $19.46 | $19.41 | $19.45 | $17.93 | 17,748 |
2019-04-01 | $19.46 | $19.46 | $19.40 | $19.42 | $17.90 | 42,105 |
2019-03-29 | $19.50 | $19.50 | $19.46 | $19.49 | $17.97 | 48,352 |
2019-03-28 | $19.50 | $19.52 | $19.46 | $19.51 | $17.99 | 25,736 |
2019-03-27 | $19.51 | $19.54 | $19.51 | $19.51 | $17.99 | 51,942 |
2019-03-26 | $19.48 | $19.50 | $19.43 | $19.49 | $17.97 | 59,481 |
2019-03-25 | $19.49 | $19.51 | $19.43 | $19.48 | $17.96 | 29,947 |
2019-03-22 | $19.41 | $19.45 | $19.41 | $19.43 | $17.91 | 19,052 |
2019-03-21 | $19.34 | $19.36 | $19.34 | $19.35 | $17.84 | 30,889 |
2019-03-20 | $19.26 | $19.34 | $19.25 | $19.34 | $17.83 | 28,228 |
2019-03-19 | $19.22 | $19.25 | $19.21 | $19.24 | $17.74 | 23,043 |
2019-03-18 | $19.26 | $19.26 | $19.22 | $19.23 | $17.73 | 35,629 |
2019-03-15 | $19.29 | $19.30 | $19.25 | $19.29 | $17.73 | 28,308 |
2019-03-14 | $19.26 | $19.26 | $19.23 | $19.25 | $17.69 | 10,795 |
2019-03-13 | $19.21 | $19.26 | $19.21 | $19.26 | $17.70 | 34,096 |
2019-03-12 | $19.22 | $19.25 | $19.18 | $19.23 | $17.68 | 43,127 |
2019-03-11 | $19.20 | $19.20 | $19.18 | $19.19 | $17.63 | 15,738 |
2019-03-08 | $19.19 | $19.20 | $19.17 | $19.18 | $17.63 | 16,523 |
2019-03-07 | $19.18 | $19.20 | $19.17 | $19.19 | $17.64 | 18,452 |
2019-03-06 | $19.12 | $19.15 | $19.12 | $19.15 | $17.60 | 23,986 |
2019-03-05 | $19.11 | $19.11 | $19.07 | $19.11 | $17.57 | 17,491 |
2019-03-04 | $19.08 | $19.12 | $19.08 | $19.12 | $17.57 | 55,431 |
2019-03-01 | $19.07 | $19.09 | $19.04 | $19.05 | $17.51 | 19,528 |
2019-02-28 | $19.10 | $19.10 | $19.05 | $19.06 | $17.51 | 59,730 |
2019-02-27 | $19.14 | $19.14 | $19.07 | $19.09 | $17.55 | 34,146 |
2019-02-26 | $19.12 | $19.15 | $19.10 | $19.15 | $17.60 | 17,829 |
2019-02-25 | $19.11 | $19.11 | $19.07 | $19.09 | $17.55 | 29,126 |
2019-02-22 | $19.09 | $19.10 | $19.06 | $19.08 | $17.54 | 11,709 |
2019-02-21 | $19.03 | $19.07 | $19.01 | $19.05 | $17.51 | 45,980 |
2019-02-20 | $19.11 | $19.11 | $19.05 | $19.08 | $17.54 | 37,415 |
2019-02-19 | $19.20 | $19.20 | $19.06 | $19.10 | $17.56 | 24,885 |
2019-02-15 | $19.08 | $19.13 | $19.07 | $19.13 | $17.54 | 17,269 |
2019-02-14 | $19.13 | $19.13 | $19.09 | $19.10 | $17.51 | 10,331 |
2019-02-13 | $19.05 | $19.08 | $19.03 | $19.06 | $17.47 | 14,950 |
2019-02-12 | $19.11 | $19.11 | $19.03 | $19.09 | $17.50 | 25,414 |
2019-02-11 | $19.09 | $19.15 | $19.09 | $19.11 | $17.52 | 19,820 |
2019-02-08 | $19.09 | $19.14 | $19.09 | $19.11 | $17.52 | 29,122 |
2019-02-07 | $19.12 | $19.13 | $19.09 | $19.09 | $17.50 | 12,659 |
2019-02-06 | $19.11 | $19.14 | $19.08 | $19.08 | $17.49 | 25,475 |
2019-02-05 | $19.07 | $19.08 | $19.04 | $19.06 | $17.47 | 29,414 |
2019-02-04 | $19.07 | $19.07 | $18.97 | $19.03 | $17.44 | 25,380 |
2019-02-01 | $19.07 | $19.08 | $19.01 | $19.04 | $17.45 | 35,315 |
2019-01-31 | $19.02 | $19.09 | $19.00 | $19.08 | $17.49 | 19,592 |
2019-01-30 | $18.95 | $18.99 | $18.92 | $18.99 | $17.41 | 30,865 |
2019-01-29 | $18.92 | $18.93 | $18.89 | $18.91 | $17.34 | 15,391 |
2019-01-28 | $18.89 | $18.89 | $18.85 | $18.87 | $17.30 | 11,971 |
2019-01-25 | $18.84 | $18.87 | $18.80 | $18.85 | $17.28 | 119,234 |
2019-01-24 | $18.95 | $18.95 | $18.79 | $18.84 | $17.27 | 309,971 |
2019-01-23 | $18.88 | $18.88 | $18.77 | $18.82 | $17.25 | 42,300 |
2019-01-22 | $18.80 | $18.82 | $18.80 | $18.80 | $17.23 | 9,246 |
2019-01-18 | $18.77 | $18.82 | $18.75 | $18.80 | $17.19 | 31,774 |
2019-01-17 | $18.81 | $18.87 | $18.77 | $18.81 | $17.20 | 27,350 |
2019-01-16 | $18.72 | $18.82 | $18.71 | $18.79 | $17.18 | 169,115 |
2019-01-15 | $18.78 | $18.78 | $18.68 | $18.69 | $17.09 | 22,841 |
2019-01-14 | $18.73 | $18.74 | $18.69 | $18.71 | $17.11 | 44,031 |
2019-01-11 | $18.75 | $18.79 | $18.69 | $18.76 | $17.15 | 26,652 |
2019-01-10 | $18.66 | $18.71 | $18.64 | $18.67 | $17.07 | 33,298 |
2019-01-09 | $18.64 | $18.69 | $18.62 | $18.69 | $17.09 | 28,331 |
2019-01-08 | $18.66 | $18.66 | $18.60 | $18.60 | $17.00 | 19,480 |
2019-01-07 | $18.52 | $18.66 | $18.52 | $18.62 | $17.02 | 26,418 |
2019-01-04 | $18.64 | $18.64 | $18.58 | $18.60 | $17.01 | 21,293 |
2019-01-03 | $18.57 | $18.72 | $18.57 | $18.71 | $17.10 | 27,828 |
2019-01-02 | $18.49 | $18.61 | $18.49 | $18.61 | $17.02 | 30,668 |
2018-12-31 | $18.50 | $18.63 | $18.49 | $18.61 | $17.01 | 27,630 |
2018-12-28 | $18.42 | $18.54 | $18.42 | $18.51 | $16.92 | 20,436 |
2018-12-27 | $18.45 | $18.47 | $18.41 | $18.44 | $16.86 | 21,084 |
2018-12-26 | $18.42 | $18.48 | $18.41 | $18.44 | $16.86 | 11,247 |
2018-12-24 | $18.51 | $18.51 | $18.44 | $18.46 | $16.88 | 1,071 |
2018-12-21 | $18.52 | $18.56 | $18.51 | $18.53 | $16.87 | 17,413 |
2018-12-20 | $18.66 | $18.66 | $18.56 | $18.57 | $16.90 | 12,433 |
2018-12-19 | $18.64 | $18.67 | $18.61 | $18.63 | $16.96 | 53,196 |
2018-12-18 | $18.59 | $18.63 | $18.59 | $18.63 | $16.96 | 35,782 |
2018-12-17 | $18.52 | $18.61 | $18.52 | $18.59 | $16.92 | 14,027 |
2018-12-14 | $18.57 | $18.59 | $18.51 | $18.55 | $16.88 | 16,907 |
2018-12-13 | $18.57 | $18.57 | $18.52 | $18.57 | $16.91 | 20,266 |
2018-12-12 | $18.53 | $18.55 | $18.53 | $18.53 | $16.87 | 30,278 |
2018-12-11 | $18.59 | $18.59 | $18.53 | $18.54 | $16.87 | 27,940 |
2018-12-10 | $18.54 | $18.59 | $18.50 | $18.53 | $16.87 | 23,997 |
2018-12-07 | $18.52 | $18.59 | $18.48 | $18.52 | $16.86 | 11,250 |
2018-12-06 | $18.59 | $18.59 | $18.47 | $18.52 | $16.86 | 212,683 |
2018-12-04 | $18.49 | $18.50 | $18.46 | $18.49 | $16.83 | 9,894 |
2018-12-03 | $18.48 | $18.50 | $18.42 | $18.48 | $16.82 | 7,366 |
2018-11-30 | $18.54 | $18.54 | $18.41 | $18.44 | $16.78 | 20,320 |
2018-11-29 | $18.50 | $18.50 | $18.38 | $18.38 | $16.73 | 7,988 |
2018-11-28 | $18.47 | $18.47 | $18.37 | $18.43 | $16.78 | 13,966 |
2018-11-27 | $18.47 | $18.47 | $18.43 | $18.43 | $16.78 | 9,261 |
2018-11-26 | $18.44 | $18.45 | $18.40 | $18.44 | $16.79 | 9,309 |
2018-11-23 | $18.42 | $18.43 | $18.42 | $18.43 | $16.78 | 5,005 |
2018-11-21 | $18.51 | $18.51 | $18.38 | $18.42 | $16.77 | 14,593 |
2018-11-20 | $18.38 | $18.42 | $18.37 | $18.42 | $16.77 | 5,186 |
2018-11-19 | $18.50 | $18.50 | $18.39 | $18.43 | $16.78 | 59,762 |
2018-11-16 | $18.58 | $18.58 | $18.41 | $18.46 | $16.76 | 7,406 |
2018-11-15 | $18.65 | $18.65 | $18.43 | $18.48 | $16.78 | 18,612 |
2018-11-14 | $18.49 | $18.49 | $18.46 | $18.48 | $16.77 | 19,519 |
2018-11-13 | $18.49 | $18.51 | $18.49 | $18.51 | $16.80 | 8,847 |
2018-11-12 | $18.50 | $18.50 | $18.45 | $18.47 | $16.77 | 15,651 |
2018-11-09 | $18.47 | $18.50 | $18.47 | $18.49 | $16.78 | 6,738 |
2018-11-08 | $18.50 | $18.50 | $18.39 | $18.48 | $16.78 | 26,485 |
2018-11-07 | $18.46 | $18.50 | $18.44 | $18.48 | $16.77 | 13,682 |
2018-11-06 | $18.48 | $18.51 | $18.42 | $18.47 | $16.77 | 18,036 |
2018-11-05 | $18.48 | $18.50 | $18.46 | $18.47 | $16.77 | 17,522 |
2018-11-02 | $18.40 | $18.47 | $18.40 | $18.42 | $16.72 | 36,879 |
2018-11-01 | $18.45 | $18.52 | $18.43 | $18.47 | $16.77 | 27,084 |
2018-10-31 | $18.46 | $18.51 | $18.42 | $18.45 | $16.74 | 16,178 |
2018-10-30 | $18.58 | $18.58 | $18.47 | $18.50 | $16.80 | 40,594 |
2018-10-29 | $18.62 | $18.62 | $18.50 | $18.52 | $16.82 | 17,474 |
2018-10-26 | $18.51 | $18.61 | $18.51 | $18.57 | $16.86 | 5,935 |
2018-10-25 | $18.59 | $18.59 | $18.53 | $18.54 | $16.83 | 7,150 |
2018-10-24 | $18.52 | $18.53 | $18.51 | $18.53 | $16.82 | 4,678 |
2018-10-23 | $18.52 | $18.52 | $18.51 | $18.52 | $16.81 | 17,399 |
2018-10-22 | $18.54 | $18.54 | $18.49 | $18.49 | $16.78 | 6,694 |
2018-10-19 | $18.53 | $18.55 | $18.53 | $18.54 | $16.78 | 4,018 |
2018-10-18 | $18.55 | $18.60 | $18.52 | $18.56 | $16.81 | 5,982 |
2018-10-17 | $18.61 | $18.62 | $18.57 | $18.57 | $16.81 | 16,792 |
2018-10-16 | $18.64 | $18.64 | $18.61 | $18.62 | $16.86 | 11,575 |
2018-10-15 | $18.62 | $18.62 | $18.57 | $18.59 | $16.83 | 11,910 |
2018-10-12 | $18.61 | $18.64 | $18.57 | $18.64 | $16.88 | 10,594 |
2018-10-11 | $18.64 | $18.64 | $18.55 | $18.63 | $16.87 | 15,942 |
2018-10-10 | $18.58 | $18.58 | $18.55 | $18.55 | $16.80 | 15,907 |
2018-10-09 | $18.56 | $18.59 | $18.51 | $18.58 | $16.82 | 22,866 |
2018-10-08 | $18.59 | $18.60 | $18.54 | $18.55 | $16.80 | 9,039 |
2018-10-05 | $18.62 | $18.62 | $18.53 | $18.53 | $16.78 | 6,897 |
2018-10-04 | $18.65 | $18.65 | $18.59 | $18.63 | $16.86 | 19,653 |
2018-10-03 | $18.76 | $18.76 | $18.65 | $18.65 | $16.89 | 8,361 |
2018-10-02 | $18.76 | $18.77 | $18.73 | $18.74 | $16.96 | 23,006 |
2018-10-01 | $18.68 | $18.76 | $18.68 | $18.74 | $16.97 | 20,045 |
2018-09-28 | $18.77 | $18.79 | $18.74 | $18.77 | $17.00 | 3,846 |
2018-09-27 | $18.74 | $18.75 | $18.72 | $18.74 | $16.97 | 11,132 |
2018-09-26 | $18.71 | $18.74 | $18.71 | $18.74 | $16.97 | 15,495 |
2018-09-25 | $18.72 | $18.72 | $18.65 | $18.70 | $16.93 | 16,391 |
2018-09-24 | $18.74 | $18.76 | $18.70 | $18.70 | $16.93 | 25,386 |
2018-09-21 | $18.81 | $18.82 | $18.78 | $18.78 | $16.95 | 25,004 |
2018-09-20 | $18.77 | $18.77 | $18.73 | $18.77 | $16.94 | 13,107 |
2018-09-19 | $18.80 | $18.80 | $18.75 | $18.77 | $16.94 | 22,583 |
2018-09-18 | $18.81 | $18.82 | $18.79 | $18.79 | $16.96 | 22,005 |
2018-09-17 | $18.82 | $18.83 | $18.79 | $18.81 | $16.98 | 9,712 |
2018-09-14 | $18.84 | $18.84 | $18.82 | $18.83 | $17.00 | 6,671 |
2018-09-13 | $18.90 | $18.90 | $18.84 | $18.85 | $17.02 | 8,183 |
2018-09-12 | $18.86 | $18.86 | $18.80 | $18.83 | $17.00 | 13,080 |
2018-09-11 | $18.81 | $18.81 | $18.79 | $18.80 | $16.97 | 8,475 |
2018-09-10 | $18.83 | $18.85 | $18.81 | $18.84 | $17.01 | 17,206 |
2018-09-07 | $18.86 | $18.86 | $18.80 | $18.84 | $17.01 | 9,296 |
2018-09-06 | $18.86 | $18.90 | $18.85 | $18.88 | $17.04 | 12,527 |
2018-09-05 | $18.92 | $18.92 | $18.82 | $18.85 | $17.02 | 26,348 |
2018-09-04 | $18.88 | $18.90 | $18.85 | $18.85 | $17.02 | 7,790 |
2018-08-31 | $18.97 | $18.97 | $18.86 | $18.90 | $17.06 | 8,929 |
2018-08-30 | $18.83 | $18.90 | $18.83 | $18.87 | $17.03 | 11,818 |
2018-08-29 | $18.90 | $18.90 | $18.83 | $18.87 | $17.03 | 33,161 |
2018-08-28 | $18.96 | $18.96 | $18.90 | $18.90 | $17.06 | 11,934 |
2018-08-27 | $18.96 | $18.96 | $18.93 | $18.93 | $17.09 | 9,718 |
2018-08-24 | $18.94 | $18.97 | $18.93 | $18.93 | $17.08 | 9,068 |
2018-08-23 | $18.94 | $18.95 | $18.89 | $18.94 | $17.10 | 12,740 |
2018-08-22 | $18.92 | $18.99 | $18.92 | $18.92 | $17.08 | 8,500 |
2018-08-21 | $18.98 | $18.98 | $18.90 | $18.94 | $17.10 | 5,382 |
2018-08-20 | $18.90 | $18.95 | $18.90 | $18.91 | $17.07 | 8,261 |
2018-08-17 | $18.98 | $18.98 | $18.88 | $18.90 | $17.04 | 10,606 |
2018-08-16 | $18.97 | $18.97 | $18.88 | $18.89 | $17.03 | 9,123 |
2018-08-15 | $18.93 | $18.93 | $18.86 | $18.90 | $17.04 | 9,603 |
2018-08-14 | $18.92 | $18.92 | $18.85 | $18.88 | $17.02 | 5,730 |
2018-08-13 | $18.84 | $18.88 | $18.83 | $18.87 | $17.01 | 5,317 |
2018-08-10 | $18.95 | $18.95 | $18.82 | $18.87 | $17.01 | 29,719 |
2018-08-09 | $18.84 | $18.86 | $18.81 | $18.84 | $16.98 | 10,307 |
2018-08-08 | $18.82 | $18.85 | $18.79 | $18.83 | $16.98 | 8,194 |
2018-08-07 | $18.87 | $18.87 | $18.84 | $18.85 | $16.99 | 5,037 |
2018-08-06 | $18.91 | $18.91 | $18.85 | $18.87 | $17.01 | 15,882 |
2018-08-03 | $18.86 | $18.86 | $18.80 | $18.85 | $16.99 | 6,796 |
2018-08-02 | $18.78 | $18.79 | $18.75 | $18.75 | $16.90 | 9,413 |
2018-08-01 | $18.78 | $18.81 | $18.78 | $18.78 | $16.89 | 5,846 |
2018-07-31 | $18.84 | $18.85 | $18.81 | $18.85 | $16.95 | 4,730 |
2018-07-30 | $18.81 | $18.84 | $18.78 | $18.84 | $16.94 | 10,481 |
2018-07-27 | $18.85 | $18.85 | $18.81 | $18.83 | $16.93 | 4,302 |
2018-07-26 | $18.82 | $18.85 | $18.80 | $18.83 | $16.93 | 11,512 |
2018-07-25 | $18.78 | $18.84 | $18.78 | $18.84 | $16.94 | 4,511 |
2018-07-24 | $18.76 | $18.76 | $18.73 | $18.75 | $16.86 | 11,332 |
2018-07-23 | $18.78 | $18.78 | $18.71 | $18.76 | $16.87 | 5,863 |
2018-07-20 | $18.90 | $18.90 | $18.80 | $18.80 | $16.90 | 10,771 |
2018-07-19 | $18.85 | $18.86 | $18.85 | $18.86 | $16.96 | 4,918 |
2018-07-18 | $18.85 | $18.88 | $18.84 | $18.85 | $16.94 | 4,370 |
2018-07-17 | $18.85 | $18.85 | $18.82 | $18.84 | $16.94 | 11,424 |
2018-07-16 | $18.84 | $18.84 | $18.80 | $18.83 | $16.93 | 8,267 |
2018-07-13 | $18.84 | $18.88 | $18.82 | $18.82 | $16.92 | 13,221 |
2018-07-12 | $18.88 | $18.88 | $18.77 | $18.84 | $16.94 | 11,102 |
2018-07-11 | $18.79 | $18.80 | $18.76 | $18.76 | $16.87 | 8,721 |
2018-07-10 | $18.78 | $18.80 | $18.75 | $18.77 | $16.87 | 14,505 |
2018-07-09 | $18.75 | $18.78 | $18.74 | $18.75 | $16.86 | 10,352 |
2018-07-06 | $18.73 | $18.82 | $18.73 | $18.80 | $16.90 | 8,688 |
2018-07-05 | $18.74 | $18.76 | $18.71 | $18.74 | $16.85 | 10,067 |
2018-07-03 | $18.74 | $18.74 | $18.72 | $18.73 | $16.84 | 2,151 |
2018-07-02 | $18.73 | $18.74 | $18.72 | $18.73 | $16.79 | 4,582 |
2018-06-29 | $18.76 | $18.78 | $18.71 | $18.71 | $16.78 | 21,704 |
2018-06-28 | $18.77 | $18.78 | $18.74 | $18.74 | $16.80 | 7,054 |
2018-06-27 | $18.75 | $18.77 | $18.72 | $18.76 | $16.82 | 15,826 |
2018-06-26 | $18.75 | $18.75 | $18.65 | $18.66 | $16.73 | 6,880 |
2018-06-25 | $18.66 | $18.73 | $18.66 | $18.70 | $16.77 | 7,872 |
2018-06-22 | $18.72 | $18.73 | $18.66 | $18.69 | $16.76 | 6,328 |
2018-06-21 | $18.73 | $18.73 | $18.67 | $18.71 | $16.78 | 16,102 |
2018-06-20 | $18.74 | $18.75 | $18.71 | $18.72 | $16.79 | 8,126 |
2018-06-19 | $18.74 | $18.78 | $18.73 | $18.74 | $16.80 | 1,879 |
2018-06-18 | $18.81 | $18.81 | $18.69 | $18.76 | $16.82 | 10,123 |
2018-06-15 | $18.73 | $18.75 | $18.71 | $18.71 | $16.78 | 5,499 |
2018-06-14 | $18.65 | $18.74 | $18.65 | $18.73 | $16.80 | 21,352 |
2018-06-13 | $18.73 | $18.73 | $18.63 | $18.67 | $16.75 | 52,471 |
2018-06-12 | $18.68 | $18.70 | $18.66 | $18.69 | $16.76 | 6,712 |
2018-06-11 | $18.69 | $18.70 | $18.67 | $18.69 | $16.76 | 4,695 |
2018-06-08 | $18.75 | $18.76 | $18.72 | $18.76 | $16.82 | 7,750 |
2018-06-07 | $18.72 | $18.73 | $18.62 | $18.72 | $16.78 | 11,394 |
2018-06-06 | $18.66 | $18.73 | $18.63 | $18.63 | $16.71 | 30,454 |
2018-06-05 | $18.80 | $18.80 | $18.72 | $18.75 | $16.81 | 11,923 |
2018-06-04 | $18.77 | $18.79 | $18.71 | $18.71 | $16.78 | 12,371 |
2018-06-01 | $18.89 | $18.89 | $18.79 | $18.82 | $16.83 | 4,804 |
2018-05-31 | $18.85 | $18.86 | $18.78 | $18.84 | $16.84 | 8,081 |
2018-05-30 | $18.97 | $18.97 | $18.82 | $18.83 | $16.83 | 6,165 |
2018-05-29 | $18.90 | $18.98 | $18.82 | $18.90 | $16.90 | 26,137 |
2018-05-25 | $18.85 | $18.85 | $18.81 | $18.84 | $16.84 | 8,407 |
2018-05-24 | $18.75 | $18.78 | $18.72 | $18.77 | $16.78 | 11,083 |
2018-05-23 | $18.65 | $18.72 | $18.65 | $18.71 | $16.73 | 7,939 |
2018-05-22 | $18.66 | $18.66 | $18.59 | $18.65 | $16.68 | 5,354 |
2018-05-21 | $18.64 | $18.68 | $18.61 | $18.64 | $16.67 | 9,553 |
2018-05-18 | $18.65 | $18.65 | $18.56 | $18.62 | $16.65 | 12,575 |
2018-05-17 | $18.54 | $18.58 | $18.54 | $18.57 | $16.61 | 7,366 |
2018-05-16 | $18.60 | $18.61 | $18.58 | $18.58 | $16.62 | 3,906 |
2018-05-15 | $18.64 | $18.65 | $18.60 | $18.62 | $16.65 | 6,877 |
2018-05-14 | $18.71 | $18.73 | $18.65 | $18.73 | $16.74 | 39,162 |
2018-05-11 | $18.71 | $18.73 | $18.70 | $18.73 | $16.75 | 8,196 |
2018-05-10 | $18.67 | $18.72 | $18.67 | $18.71 | $16.73 | 16,029 |
2018-05-09 | $18.69 | $18.69 | $18.65 | $18.67 | $16.69 | 8,498 |
2018-05-08 | $18.62 | $18.67 | $18.62 | $18.67 | $16.69 | 8,794 |
2018-05-07 | $18.68 | $18.71 | $18.66 | $18.70 | $16.72 | 8,783 |
2018-05-04 | $18.73 | $18.73 | $18.68 | $18.72 | $16.73 | 3,117 |
2018-05-03 | $18.68 | $18.74 | $18.63 | $18.73 | $16.75 | 24,911 |
2018-05-02 | $18.69 | $18.71 | $18.65 | $18.69 | $16.71 | 9,545 |
2018-05-01 | $18.81 | $18.81 | $18.71 | $18.74 | $16.71 | 14,309 |
2018-04-30 | $18.71 | $18.79 | $18.71 | $18.78 | $16.75 | 2,633 |
2018-04-27 | $18.78 | $18.79 | $18.76 | $18.79 | $16.76 | 4,073 |
2018-04-26 | $18.74 | $18.76 | $18.71 | $18.74 | $16.71 | 2,690 |
2018-04-25 | $18.71 | $18.71 | $18.62 | $18.71 | $16.68 | 3,962 |
2018-04-24 | $18.81 | $18.81 | $18.70 | $18.71 | $16.68 | 19,248 |
2018-04-23 | $18.82 | $18.82 | $18.71 | $18.77 | $16.73 | 18,056 |
2018-04-20 | $18.77 | $18.82 | $18.77 | $18.82 | $16.78 | 3,389 |
2018-04-19 | $18.83 | $18.86 | $18.81 | $18.83 | $16.79 | 6,793 |
2018-04-18 | $18.94 | $19.00 | $18.92 | $18.94 | $16.89 | 7,823 |
2018-04-17 | $19.03 | $19.03 | $18.94 | $19.00 | $16.94 | 9,484 |
2018-04-16 | $18.92 | $18.99 | $18.80 | $18.95 | $16.90 | 27,673 |
2018-04-13 | $18.99 | $18.99 | $18.95 | $18.98 | $16.92 | 27,997 |
2018-04-12 | $18.97 | $18.98 | $18.90 | $18.95 | $16.90 | 15,001 |
2018-04-11 | $18.99 | $19.02 | $18.98 | $19.01 | $16.95 | 8,796 |
2018-04-10 | $18.97 | $19.02 | $18.92 | $18.99 | $16.93 | 15,397 |
2018-04-09 | $18.89 | $18.94 | $18.89 | $18.92 | $16.87 | 15,471 |
2018-04-06 | $19.03 | $19.03 | $18.94 | $19.00 | $16.94 | 6,862 |
2018-04-05 | $18.95 | $18.95 | $18.90 | $18.92 | $16.87 | 31,527 |
2018-04-04 | $18.94 | $18.99 | $18.93 | $18.95 | $16.90 | 5,713 |
2018-04-03 | $18.98 | $19.00 | $18.97 | $18.97 | $16.92 | 6,754 |
2018-04-02 | $19.06 | $19.07 | $18.99 | $19.03 | $16.92 | 7,778 |
2018-03-29 | $18.94 | $19.04 | $18.94 | $19.01 | $16.90 | 9,673 |
2018-03-28 | $19.01 | $19.01 | $18.95 | $18.95 | $16.85 | 6,529 |
2018-03-27 | $18.91 | $18.97 | $18.91 | $18.92 | $16.82 | 3,926 |
2018-03-26 | $18.82 | $18.90 | $18.82 | $18.85 | $16.76 | 3,422 |
2018-03-23 | $18.89 | $18.92 | $18.89 | $18.91 | $16.82 | 6,267 |
2018-03-22 | $18.91 | $18.96 | $18.90 | $18.91 | $16.81 | 7,976 |
2018-03-21 | $18.80 | $18.88 | $18.75 | $18.87 | $16.78 | 9,746 |
2018-03-20 | $18.85 | $18.94 | $18.85 | $18.89 | $16.80 | 14,026 |
2018-03-19 | $18.93 | $18.96 | $18.93 | $18.94 | $16.84 | 5,248 |
2018-03-16 | $18.94 | $18.95 | $18.90 | $18.93 | $16.83 | 3,628 |
2018-03-15 | $18.97 | $19.01 | $18.96 | $18.96 | $16.86 | 8,463 |
2018-03-14 | $18.90 | $18.98 | $18.90 | $18.97 | $16.87 | 11,358 |
2018-03-13 | $18.95 | $18.95 | $18.91 | $18.93 | $16.84 | 8,990 |
2018-03-12 | $18.89 | $18.94 | $18.88 | $18.88 | $16.79 | 4,423 |
2018-03-09 | $18.98 | $18.98 | $18.85 | $18.92 | $16.82 | 22,722 |
2018-03-08 | $18.96 | $18.98 | $18.94 | $18.97 | $16.87 | 8,603 |
2018-03-07 | $18.91 | $19.04 | $18.89 | $18.89 | $16.80 | 8,842 |
2018-03-06 | $18.94 | $18.98 | $18.88 | $18.91 | $16.82 | 25,648 |
2018-03-05 | $18.99 | $18.99 | $18.86 | $18.91 | $16.82 | 16,084 |
2018-03-02 | $18.96 | $19.00 | $18.93 | $18.94 | $16.84 | 31,586 |
2018-03-01 | $19.07 | $19.08 | $19.00 | $19.05 | $16.90 | 16,211 |
2018-02-28 | $19.03 | $19.03 | $18.92 | $18.96 | $16.82 | 80,448 |
2018-02-27 | $19.04 | $19.04 | $18.94 | $19.01 | $16.86 | 10,540 |
2018-02-26 | $19.09 | $19.12 | $19.01 | $19.01 | $16.87 | 13,263 |
2018-02-23 | $19.06 | $19.09 | $19.03 | $19.05 | $16.90 | 20,302 |
2018-02-22 | $19.02 | $19.02 | $18.98 | $18.98 | $16.83 | 7,750 |
2018-02-21 | $19.02 | $19.07 | $18.90 | $18.93 | $16.79 | 17,400 |
2018-02-20 | $19.05 | $19.07 | $19.02 | $19.04 | $16.89 | 13,887 |
2018-02-16 | $19.07 | $19.10 | $19.02 | $19.05 | $16.90 | 20,231 |
2018-02-15 | $19.02 | $19.03 | $19.00 | $19.02 | $16.87 | 37,294 |
2018-02-14 | $19.05 | $19.05 | $18.95 | $19.00 | $16.86 | 10,395 |
2018-02-13 | $19.12 | $19.13 | $19.02 | $19.08 | $16.93 | 10,022 |
2018-02-12 | $19.06 | $19.09 | $18.99 | $19.08 | $16.93 | 18,408 |
2018-02-09 | $19.05 | $19.14 | $19.03 | $19.08 | $16.93 | 28,997 |
2018-02-08 | $19.16 | $19.19 | $19.11 | $19.15 | $16.99 | 9,956 |
2018-02-07 | $19.26 | $19.26 | $19.17 | $19.17 | $17.01 | 15,095 |
2018-02-06 | $19.26 | $19.29 | $19.20 | $19.20 | $17.03 | 26,634 |
2018-02-05 | $19.20 | $19.30 | $19.13 | $19.29 | $17.11 | 31,631 |
2018-02-02 | $19.29 | $19.29 | $19.20 | $19.22 | $17.05 | 30,399 |
2018-02-01 | $19.42 | $19.42 | $19.34 | $19.34 | $17.11 | 13,834 |
2018-01-31 | $19.43 | $19.43 | $19.38 | $19.41 | $17.17 | 13,228 |
2018-01-30 | $19.42 | $19.45 | $19.38 | $19.41 | $17.17 | 35,692 |
2018-01-29 | $19.43 | $19.45 | $19.38 | $19.42 | $17.19 | 29,659 |
2018-01-26 | $19.50 | $19.51 | $19.46 | $19.50 | $17.25 | 59,015 |
2018-01-25 | $19.43 | $19.52 | $19.43 | $19.52 | $17.27 | 18,207 |
2018-01-24 | $19.45 | $19.47 | $19.43 | $19.45 | $17.21 | 21,359 |
2018-01-23 | $19.44 | $19.47 | $19.43 | $19.43 | $17.19 | 12,767 |
2018-01-22 | $19.44 | $19.46 | $19.41 | $19.42 | $17.18 | 15,241 |
2018-01-19 | $19.44 | $19.47 | $19.41 | $19.43 | $17.19 | 10,283 |
2018-01-18 | $19.50 | $19.50 | $19.45 | $19.46 | $17.22 | 52,320 |
2018-01-17 | $19.57 | $19.59 | $19.53 | $19.54 | $17.29 | 18,962 |
2018-01-16 | $19.60 | $19.61 | $19.55 | $19.58 | $17.32 | 18,757 |
2018-01-12 | $19.55 | $19.57 | $19.52 | $19.57 | $17.32 | 40,777 |
2018-01-11 | $19.59 | $19.65 | $19.50 | $19.60 | $17.34 | 243,198 |
2018-01-10 | $19.52 | $19.56 | $19.50 | $19.54 | $17.29 | 59,598 |
2018-01-09 | $19.63 | $19.64 | $19.53 | $19.57 | $17.31 | 32,348 |
2018-01-08 | $19.68 | $19.68 | $19.59 | $19.66 | $17.39 | 20,670 |
2018-01-05 | $19.65 | $19.66 | $19.59 | $19.63 | $17.37 | 16,354 |
2018-01-04 | $19.63 | $19.67 | $19.59 | $19.65 | $17.39 | 8,514 |
2018-01-03 | $19.69 | $19.69 | $19.60 | $19.67 | $17.40 | 33,699 |
2018-01-02 | $19.69 | $19.69 | $19.55 | $19.64 | $17.38 | 26,690 |
2017-12-29 | $19.69 | $19.70 | $19.65 | $19.70 | $17.43 | 20,060 |
2017-12-28 | $19.71 | $19.79 | $19.62 | $19.68 | $17.41 | 83,960 |
2017-12-27 | $19.72 | $19.76 | $19.69 | $19.76 | $17.42 | 62,263 |
2017-12-26 | $19.62 | $19.69 | $19.62 | $19.68 | $17.35 | 5,481 |
2017-12-22 | $19.67 | $19.68 | $19.60 | $19.68 | $17.35 | 10,052 |
2017-12-21 | $19.65 | $19.66 | $19.63 | $19.66 | $17.34 | 14,912 |
2017-12-20 | $19.67 | $19.67 | $19.60 | $19.65 | $17.33 | 3,674 |
2017-12-19 | $19.71 | $19.74 | $19.65 | $19.67 | $17.35 | 24,791 |
2017-12-18 | $19.79 | $19.80 | $19.73 | $19.76 | $17.42 | 16,469 |
2017-12-15 | $19.78 | $19.79 | $19.72 | $19.76 | $17.42 | 23,754 |
2017-12-14 | $19.68 | $19.79 | $19.68 | $19.79 | $17.45 | 18,594 |
2017-12-13 | $19.75 | $19.78 | $19.72 | $19.76 | $17.42 | 9,251 |
2017-12-12 | $19.62 | $19.74 | $19.62 | $19.74 | $17.41 | 6,193 |
2017-12-11 | $19.71 | $19.78 | $19.69 | $19.74 | $17.41 | 20,495 |
2017-12-08 | $19.76 | $19.77 | $19.68 | $19.74 | $17.41 | 12,077 |
2017-12-07 | $19.80 | $19.80 | $19.73 | $19.74 | $17.41 | 7,135 |
2017-12-06 | $19.78 | $19.80 | $19.74 | $19.77 | $17.43 | 16,408 |
2017-12-05 | $19.63 | $19.73 | $19.63 | $19.73 | $17.40 | 5,572 |
2017-12-04 | $19.68 | $19.70 | $19.65 | $19.68 | $17.36 | 12,339 |
2017-12-01 | $19.70 | $19.78 | $19.65 | $19.75 | $17.38 | 71,333 |
2017-11-30 | $19.72 | $19.72 | $19.64 | $19.66 | $17.30 | 32,847 |
2017-11-29 | $19.71 | $19.74 | $19.69 | $19.73 | $17.36 | 15,046 |
2017-11-28 | $19.77 | $19.82 | $19.73 | $19.74 | $17.37 | 35,443 |
2017-11-27 | $19.79 | $19.82 | $19.71 | $19.76 | $17.38 | 16,963 |
2017-11-24 | $19.74 | $19.80 | $19.74 | $19.80 | $17.42 | 1,325 |
2017-11-22 | $19.73 | $19.80 | $19.72 | $19.80 | $17.42 | 13,262 |
2017-11-21 | $19.68 | $19.72 | $19.67 | $19.72 | $17.35 | 19,819 |
2017-11-20 | $19.68 | $19.68 | $19.64 | $19.68 | $17.31 | 19,562 |
2017-11-17 | $19.65 | $19.69 | $19.65 | $19.69 | $17.32 | 5,462 |
2017-11-16 | $19.71 | $19.71 | $19.63 | $19.68 | $17.31 | 5,439 |
2017-11-15 | $19.72 | $19.72 | $19.63 | $19.68 | $17.31 | 6,098 |
2017-11-14 | $19.66 | $19.68 | $19.63 | $19.64 | $17.28 | 20,072 |
2017-11-13 | $19.70 | $19.70 | $19.59 | $19.63 | $17.27 | 13,301 |
2017-11-10 | $19.65 | $19.65 | $19.56 | $19.61 | $17.25 | 24,185 |
2017-11-09 | $19.70 | $19.74 | $19.68 | $19.72 | $17.35 | 11,643 |
2017-11-08 | $19.76 | $19.76 | $19.72 | $19.73 | $17.36 | 47,520 |
2017-11-07 | $19.77 | $19.80 | $19.72 | $19.79 | $17.41 | 20,986 |
2017-11-06 | $19.84 | $19.84 | $19.77 | $19.81 | $17.43 | 7,970 |
2017-11-03 | $19.81 | $19.83 | $19.73 | $19.82 | $17.44 | 19,439 |
2017-11-02 | $19.70 | $19.78 | $19.70 | $19.77 | $17.39 | 3,843 |
2017-11-01 | $19.79 | $19.85 | $19.77 | $19.81 | $17.39 | 13,361 |
2017-10-31 | $19.74 | $19.82 | $19.74 | $19.81 | $17.39 | 14,243 |
2017-10-30 | $19.80 | $19.83 | $19.74 | $19.83 | $17.40 | 23,834 |
2017-10-27 | $19.67 | $19.79 | $19.67 | $19.78 | $17.36 | 13,077 |
2017-10-26 | $19.77 | $19.77 | $19.69 | $19.71 | $17.30 | 18,257 |
2017-10-25 | $19.72 | $19.75 | $19.67 | $19.72 | $17.31 | 40,716 |
2017-10-24 | $19.80 | $19.80 | $19.76 | $19.76 | $17.34 | 7,735 |
2017-10-23 | $19.81 | $19.81 | $19.77 | $19.81 | $17.39 | 9,878 |
2017-10-20 | $19.75 | $19.80 | $19.75 | $19.80 | $17.38 | 4,720 |
2017-10-19 | $19.85 | $19.88 | $19.79 | $19.83 | $17.40 | 11,922 |
2017-10-18 | $19.80 | $19.81 | $19.78 | $19.80 | $17.38 | 7,700 |
2017-10-17 | $19.81 | $19.86 | $19.78 | $19.85 | $17.42 | 5,549 |
2017-10-16 | $19.84 | $19.84 | $19.80 | $19.82 | $17.39 | 4,459 |
2017-10-13 | $19.89 | $19.89 | $19.81 | $19.85 | $17.42 | 4,480 |
2017-10-12 | $19.81 | $19.83 | $19.73 | $19.82 | $17.39 | 17,679 |
2017-10-11 | $19.82 | $19.82 | $19.72 | $19.82 | $17.39 | 7,776 |
2017-10-10 | $19.68 | $19.83 | $19.68 | $19.81 | $17.39 | 12,222 |
2017-10-09 | $19.80 | $19.80 | $19.72 | $19.79 | $17.37 | 20,868 |
2017-10-06 | $19.71 | $19.80 | $19.69 | $19.75 | $17.33 | 19,145 |
2017-10-05 | $19.79 | $19.79 | $19.70 | $19.77 | $17.35 | 20,061 |
2017-10-04 | $19.80 | $19.80 | $19.76 | $19.80 | $17.38 | 10,405 |
2017-10-03 | $19.76 | $19.80 | $19.73 | $19.80 | $17.38 | 11,550 |
2017-10-02 | $19.77 | $19.80 | $19.74 | $19.78 | $17.32 | 7,144 |
2017-09-29 | $19.76 | $19.79 | $19.76 | $19.77 | $17.31 | 2,360 |
2017-09-28 | $19.76 | $19.82 | $19.64 | $19.81 | $17.35 | 26,022 |
2017-09-27 | $19.76 | $19.80 | $19.76 | $19.80 | $17.34 | 22,469 |
2017-09-26 | $19.84 | $19.86 | $19.80 | $19.85 | $17.38 | 32,849 |
2017-09-25 | $19.81 | $19.86 | $19.79 | $19.85 | $17.38 | 15,649 |
2017-09-22 | $19.80 | $19.82 | $19.71 | $19.77 | $17.31 | 34,405 |
2017-09-21 | $19.76 | $19.82 | $19.73 | $19.77 | $17.31 | 13,979 |
2017-09-20 | $19.85 | $19.85 | $19.71 | $19.76 | $17.30 | 15,946 |
2017-09-19 | $19.84 | $19.84 | $19.75 | $19.80 | $17.34 | 14,551 |
2017-09-18 | $19.81 | $19.83 | $19.75 | $19.80 | $17.33 | 13,921 |
2017-09-15 | $19.82 | $19.83 | $19.74 | $19.81 | $17.35 | 27,001 |
2017-09-14 | $19.78 | $19.82 | $19.75 | $19.81 | $17.35 | 23,859 |
2017-09-13 | $19.84 | $19.85 | $19.70 | $19.75 | $17.29 | 5,672 |
2017-09-12 | $19.80 | $19.83 | $19.77 | $19.83 | $17.36 | 9,104 |
2017-09-11 | $19.89 | $19.91 | $19.80 | $19.85 | $17.38 | 22,408 |
2017-09-08 | $19.98 | $19.98 | $19.88 | $19.90 | $17.43 | 3,449 |
2017-09-07 | $19.95 | $19.95 | $19.87 | $19.92 | $17.44 | 6,480 |
2017-09-06 | $19.90 | $19.93 | $19.87 | $19.87 | $17.40 | 4,227 |
2017-09-05 | $19.92 | $19.93 | $19.85 | $19.93 | $17.45 | 15,576 |
2017-09-01 | $19.91 | $19.92 | $19.80 | $19.81 | $17.34 | 14,653 |
2017-08-31 | $19.87 | $19.87 | $19.85 | $19.87 | $17.36 | 2,195 |
2017-08-30 | $19.88 | $19.89 | $19.86 | $19.87 | $17.36 | 18,133 |
2017-08-29 | $19.85 | $19.94 | $19.85 | $19.88 | $17.37 | 5,156 |
2017-08-28 | $19.83 | $19.84 | $19.79 | $19.84 | $17.33 | 4,698 |
2017-08-25 | $19.78 | $19.85 | $19.72 | $19.84 | $17.33 | 16,889 |
2017-08-24 | $19.84 | $19.85 | $19.79 | $19.80 | $17.29 | 11,785 |
2017-08-23 | $19.83 | $19.84 | $19.76 | $19.81 | $17.30 | 11,106 |
2017-08-22 | $19.75 | $19.79 | $19.69 | $19.76 | $17.26 | 17,103 |
2017-08-21 | $19.77 | $19.80 | $19.75 | $19.78 | $17.28 | 12,707 |
2017-08-18 | $19.83 | $19.85 | $19.75 | $19.77 | $17.27 | 22,133 |
2017-08-17 | $19.81 | $19.81 | $19.73 | $19.77 | $17.27 | 14,915 |
2017-08-16 | $19.71 | $19.75 | $19.70 | $19.75 | $17.25 | 15,500 |
2017-08-15 | $19.69 | $19.70 | $19.67 | $19.70 | $17.21 | 23,371 |
2017-08-14 | $19.74 | $19.76 | $19.72 | $19.73 | $17.23 | 6,136 |
2017-08-11 | $19.72 | $19.80 | $19.71 | $19.77 | $17.27 | 15,039 |
2017-08-10 | $19.72 | $19.76 | $19.69 | $19.73 | $17.23 | 16,404 |
2017-08-09 | $19.72 | $19.78 | $19.69 | $19.71 | $17.22 | 13,724 |
2017-08-08 | $19.75 | $19.75 | $19.67 | $19.67 | $17.18 | 18,511 |
2017-08-07 | $19.74 | $19.79 | $19.74 | $19.74 | $17.25 | 15,924 |
2017-08-04 | $19.74 | $19.78 | $19.73 | $19.74 | $17.24 | 9,298 |
2017-08-03 | $19.83 | $19.83 | $19.78 | $19.81 | $17.30 | 1,697 |
2017-08-02 | $19.81 | $19.84 | $19.76 | $19.78 | $17.28 | 11,827 |
2017-08-01 | $19.78 | $19.83 | $19.75 | $19.81 | $17.30 | 11,137 |
2017-07-31 | $19.81 | $19.81 | $19.77 | $19.79 | $17.25 | 4,644 |
2017-07-28 | $19.73 | $19.78 | $19.73 | $19.77 | $17.24 | 19,364 |
2017-07-27 | $19.70 | $19.77 | $19.70 | $19.76 | $17.23 | 2,229 |
2017-07-26 | $19.70 | $19.79 | $19.69 | $19.79 | $17.25 | 4,037 |
2017-07-25 | $19.74 | $19.75 | $19.68 | $19.71 | $17.18 | 9,062 |
2017-07-24 | $19.85 | $19.85 | $19.78 | $19.80 | $17.26 | 15,937 |
2017-07-21 | $19.72 | $19.86 | $19.72 | $19.84 | $17.29 | 3,655 |
2017-07-20 | $19.79 | $19.80 | $19.76 | $19.77 | $17.24 | 7,566 |
2017-07-19 | $19.76 | $19.77 | $19.73 | $19.75 | $17.22 | 4,439 |
2017-07-18 | $19.74 | $19.77 | $19.72 | $19.75 | $17.22 | 15,813 |
2017-07-17 | $19.66 | $19.68 | $19.63 | $19.68 | $17.16 | 12,196 |
2017-07-14 | $19.67 | $19.67 | $19.64 | $19.66 | $17.14 | 22,577 |
2017-07-13 | $19.63 | $19.63 | $19.60 | $19.63 | $17.11 | 6,802 |
2017-07-12 | $19.66 | $19.68 | $19.60 | $19.65 | $17.13 | 5,476 |
2017-07-11 | $19.50 | $19.57 | $19.49 | $19.57 | $17.06 | 13,960 |
2017-07-10 | $19.54 | $19.56 | $19.48 | $19.56 | $17.05 | 4,454 |
2017-07-07 | $19.53 | $19.53 | $19.50 | $19.50 | $17.00 | 5,037 |
2017-07-06 | $19.54 | $19.54 | $19.48 | $19.48 | $16.98 | 9,879 |
2017-07-05 | $19.54 | $19.59 | $19.47 | $19.56 | $17.05 | 8,658 |
2017-07-03 | $19.57 | $19.57 | $19.54 | $19.54 | $17.04 | 371 |
2017-06-30 | $19.58 | $19.66 | $19.58 | $19.64 | $17.08 | 4,725 |
2017-06-29 | $19.67 | $19.68 | $19.64 | $19.68 | $17.12 | 8,416 |
2017-06-28 | $19.71 | $19.74 | $19.68 | $19.73 | $17.16 | 11,777 |
2017-06-27 | $19.77 | $19.77 | $19.70 | $19.72 | $17.15 | 24,038 |
2017-06-26 | $19.82 | $19.82 | $19.75 | $19.79 | $17.21 | 11,218 |
2017-06-23 | $19.79 | $19.79 | $19.75 | $19.77 | $17.19 | 4,064 |
2017-06-22 | $19.72 | $19.79 | $19.72 | $19.78 | $17.20 | 21,394 |
2017-06-21 | $19.74 | $19.75 | $19.68 | $19.75 | $17.18 | 8,551 |
2017-06-20 | $19.71 | $19.73 | $19.67 | $19.67 | $17.11 | 9,414 |
2017-06-19 | $19.80 | $19.80 | $19.63 | $19.72 | $17.15 | 15,442 |
2017-06-16 | $19.76 | $19.76 | $19.66 | $19.75 | $17.18 | 7,436 |
2017-06-15 | $19.74 | $19.74 | $19.70 | $19.74 | $17.17 | 3,435 |
2017-06-14 | $19.77 | $19.77 | $19.72 | $19.72 | $17.15 | 839 |
2017-06-13 | $19.67 | $19.67 | $19.63 | $19.65 | $17.09 | 11,303 |
2017-06-12 | $19.66 | $19.68 | $19.63 | $19.66 | $17.10 | 18,947 |
2017-06-09 | $19.62 | $19.68 | $19.62 | $19.68 | $17.12 | 17,369 |
2017-06-08 | $19.60 | $19.68 | $19.60 | $19.68 | $17.12 | 12,725 |
2017-06-07 | $19.76 | $19.76 | $19.66 | $19.68 | $17.12 | 3,982 |
2017-06-06 | $19.73 | $19.75 | $19.70 | $19.71 | $17.14 | 7,738 |
2017-06-05 | $19.68 | $19.69 | $19.63 | $19.69 | $17.12 | 3,334 |
2017-06-02 | $19.68 | $19.72 | $19.57 | $19.71 | $17.14 | 10,830 |
2017-06-01 | $19.62 | $19.67 | $19.62 | $19.66 | $17.10 | 2,378 |
2017-05-31 | $19.69 | $19.69 | $19.69 | $19.69 | $17.07 | 243 |
2017-05-30 | $19.61 | $19.67 | $19.61 | $19.67 | $17.06 | 7,829 |
2017-05-26 | $19.57 | $19.62 | $19.57 | $19.59 | $16.99 | 11,030 |
2017-05-25 | $19.62 | $19.62 | $19.58 | $19.61 | $17.00 | 5,857 |
2017-05-24 | $19.54 | $19.64 | $19.53 | $19.60 | $17.00 | 4,607 |
2017-05-23 | $19.62 | $19.64 | $19.51 | $19.55 | $16.95 | 3,708 |
2017-05-22 | $19.64 | $19.66 | $19.59 | $19.59 | $16.99 | 6,958 |
2017-05-19 | $19.62 | $19.62 | $19.53 | $19.54 | $16.94 | 3,646 |
2017-05-18 | $19.61 | $19.67 | $19.61 | $19.62 | $17.01 | 41,571 |
2017-05-17 | $19.63 | $19.67 | $19.54 | $19.65 | $17.04 | 31,050 |
2017-05-16 | $19.44 | $19.51 | $19.44 | $19.51 | $16.92 | 9,638 |
2017-05-15 | $19.45 | $19.48 | $19.41 | $19.48 | $16.89 | 5,227 |
2017-05-12 | $19.39 | $19.45 | $19.39 | $19.45 | $16.87 | 4,852 |
2017-05-11 | $19.34 | $19.36 | $19.26 | $19.30 | $16.74 | 17,348 |
2017-05-10 | $19.34 | $19.34 | $19.28 | $19.30 | $16.74 | 12,571 |
2017-05-09 | $19.30 | $19.30 | $19.27 | $19.29 | $16.73 | 9,283 |
2017-05-08 | $19.37 | $19.37 | $19.31 | $19.32 | $16.75 | 6,488 |
2017-05-05 | $19.35 | $19.35 | $19.32 | $19.35 | $16.78 | 9,532 |
2017-05-04 | $19.33 | $19.34 | $19.31 | $19.34 | $16.77 | 7,734 |
2017-05-03 | $19.41 | $19.42 | $19.39 | $19.40 | $16.82 | 17,108 |
2017-05-02 | $19.31 | $19.42 | $19.31 | $19.42 | $16.84 | 11,812 |
2017-05-01 | $19.39 | $19.45 | $19.39 | $19.39 | $16.81 | 14,681 |
2017-04-28 | $19.40 | $19.45 | $19.40 | $19.45 | $16.83 | 4,635 |
2017-04-27 | $19.39 | $19.43 | $19.39 | $19.42 | $16.80 | 3,752 |
2017-04-26 | $19.38 | $19.40 | $19.37 | $19.40 | $16.79 | 15,451 |
2017-04-25 | $19.40 | $19.41 | $19.36 | $19.36 | $16.75 | 11,846 |
2017-04-24 | $19.46 | $19.46 | $19.41 | $19.43 | $16.81 | 7,449 |
2017-04-21 | $19.51 | $19.51 | $19.44 | $19.44 | $16.82 | 14,280 |
2017-04-20 | $19.45 | $19.46 | $19.43 | $19.43 | $16.82 | 13,869 |
2017-04-19 | $19.48 | $19.50 | $19.45 | $19.47 | $16.85 | 15,235 |
2017-04-18 | $19.51 | $19.55 | $19.50 | $19.55 | $16.92 | 3,504 |
2017-04-17 | $19.51 | $19.51 | $19.42 | $19.43 | $16.81 | 10,230 |
2017-04-13 | $19.46 | $19.48 | $19.37 | $19.47 | $16.85 | 152,946 |
2017-04-12 | $19.37 | $19.41 | $19.35 | $19.39 | $16.78 | 2,659 |
2017-04-11 | $19.31 | $19.36 | $19.31 | $19.36 | $16.75 | 9,426 |
2017-04-10 | $19.28 | $19.29 | $19.24 | $19.24 | $16.65 | 22,102 |
2017-04-07 | $19.32 | $19.32 | $19.24 | $19.24 | $16.65 | 7,038 |
2017-04-06 | $19.25 | $19.28 | $19.25 | $19.27 | $16.67 | 39,970 |
2017-04-05 | $19.28 | $19.28 | $19.23 | $19.27 | $16.67 | 10,026 |
2017-04-04 | $19.33 | $19.33 | $19.24 | $19.25 | $16.66 | 13,066 |
2017-04-03 | $19.25 | $19.28 | $19.25 | $19.28 | $16.68 | 15,110 |
2017-03-31 | $19.22 | $19.23 | $19.19 | $19.21 | $16.59 | 4,852 |
2017-03-30 | $19.21 | $19.21 | $19.18 | $19.19 | $16.57 | 11,584 |
2017-03-29 | $19.28 | $19.28 | $19.21 | $19.23 | $16.60 | 12,584 |
2017-03-28 | $19.23 | $19.23 | $19.17 | $19.19 | $16.57 | 3,467 |
2017-03-27 | $19.23 | $19.24 | $19.20 | $19.23 | $16.60 | 4,293 |
2017-03-24 | $19.16 | $19.21 | $19.12 | $19.19 | $16.57 | 2,578 |
2017-03-23 | $19.16 | $19.19 | $19.13 | $19.16 | $16.54 | 7,854 |
2017-03-22 | $19.26 | $19.26 | $19.19 | $19.20 | $16.58 | 3,344 |
2017-03-21 | $19.16 | $19.17 | $19.13 | $19.14 | $16.52 | 7,388 |
2017-03-20 | $19.09 | $19.12 | $19.09 | $19.12 | $16.51 | 2,650 |
2017-03-17 | $19.05 | $19.07 | $19.03 | $19.04 | $16.43 | 28,016 |
2017-03-16 | $19.07 | $19.07 | $18.98 | $19.04 | $16.44 | 1,931 |
2017-03-15 | $18.92 | $19.03 | $18.87 | $19.03 | $16.43 | 118,298 |
2017-03-14 | $18.91 | $18.93 | $18.88 | $18.92 | $16.33 | 10,818 |
2017-03-13 | $18.97 | $18.97 | $18.90 | $18.90 | $16.32 | 2,528 |
2017-03-10 | $18.98 | $18.98 | $18.94 | $18.98 | $16.39 | 7,979 |
2017-03-09 | $18.98 | $18.99 | $18.94 | $18.94 | $16.36 | 50,371 |
2017-03-08 | $19.06 | $19.09 | $19.00 | $19.00 | $16.40 | 43,694 |
2017-03-07 | $19.11 | $19.16 | $19.10 | $19.14 | $16.53 | 34,236 |
2017-03-06 | $19.21 | $19.21 | $19.20 | $19.21 | $16.59 | 5,466 |
2017-03-03 | $19.19 | $19.19 | $19.16 | $19.19 | $16.57 | 3,743 |
2017-03-02 | $19.19 | $19.22 | $19.15 | $19.21 | $16.59 | 3,035 |
2017-03-01 | $19.31 | $19.32 | $19.24 | $19.24 | $16.61 | 19,648 |
2017-02-28 | $19.33 | $19.43 | $19.27 | $19.43 | $16.74 | 55,550 |
2017-02-27 | $19.42 | $19.42 | $19.35 | $19.40 | $16.71 | 5,946 |
2017-02-24 | $19.40 | $19.41 | $19.37 | $19.40 | $16.71 | 5,517 |
2017-02-23 | $19.33 | $19.33 | $19.28 | $19.33 | $16.65 | 23,476 |
2017-02-22 | $19.26 | $19.27 | $19.20 | $19.27 | $16.60 | 3,335 |
2017-02-21 | $19.23 | $19.26 | $19.22 | $19.24 | $16.58 | 4,042 |
2017-02-17 | $19.27 | $19.27 | $19.25 | $19.27 | $16.60 | 2,493 |
2017-02-16 | $19.16 | $19.16 | $19.15 | $19.16 | $16.51 | 1,402 |
2017-02-15 | $19.15 | $19.16 | $19.09 | $19.13 | $16.48 | 37,352 |
2017-02-14 | $19.20 | $19.20 | $19.11 | $19.14 | $16.48 | 14,433 |
2017-02-13 | $19.22 | $19.22 | $19.13 | $19.20 | $16.54 | 5,969 |
2017-02-10 | $19.24 | $19.25 | $19.19 | $19.23 | $16.57 | 4,913 |
2017-02-09 | $19.25 | $19.26 | $19.23 | $19.25 | $16.58 | 31,062 |
2017-02-08 | $19.34 | $19.34 | $19.23 | $19.29 | $16.62 | 4,310 |
2017-02-07 | $19.25 | $19.31 | $19.22 | $19.26 | $16.59 | 8,509 |
2017-02-06 | $19.20 | $19.23 | $19.12 | $19.22 | $16.56 | 8,966 |
2017-02-03 | $19.20 | $19.20 | $19.11 | $19.13 | $16.48 | 11,064 |
2017-02-02 | $19.10 | $19.19 | $19.10 | $19.12 | $16.47 | 34,469 |
2017-02-01 | $19.20 | $19.22 | $19.08 | $19.10 | $16.45 | 37,527 |
2017-01-31 | $19.19 | $19.22 | $19.18 | $19.18 | $16.48 | 1,591 |
2017-01-30 | $19.20 | $19.20 | $19.10 | $19.17 | $16.47 | 5,302 |
2017-01-27 | $19.18 | $19.18 | $19.12 | $19.12 | $16.43 | 4,594 |
2017-01-26 | $19.08 | $19.13 | $19.08 | $19.13 | $16.44 | 1,825 |
2017-01-25 | $19.16 | $19.16 | $19.05 | $19.11 | $16.42 | 3,349 |
2017-01-24 | $19.24 | $19.24 | $19.15 | $19.18 | $16.48 | 13,266 |
2017-01-23 | $19.18 | $19.24 | $19.18 | $19.24 | $16.53 | 8,476 |
2017-01-20 | $19.09 | $19.17 | $19.08 | $19.17 | $16.47 | 6,291 |
2017-01-19 | $19.15 | $19.16 | $19.11 | $19.16 | $16.46 | 16,267 |
2017-01-18 | $19.35 | $19.35 | $19.18 | $19.19 | $16.49 | 16,253 |
2017-01-17 | $19.38 | $19.38 | $19.30 | $19.36 | $16.63 | 17,873 |
2017-01-13 | $19.21 | $19.27 | $19.21 | $19.26 | $16.55 | 4,415 |
2017-01-12 | $19.35 | $19.36 | $19.20 | $19.30 | $16.58 | 51,885 |
2017-01-11 | $19.27 | $19.31 | $19.25 | $19.25 | $16.54 | 3,927 |
2017-01-10 | $19.27 | $19.30 | $19.25 | $19.25 | $16.54 | 26,794 |
2017-01-09 | $19.27 | $19.27 | $19.27 | $19.27 | $16.56 | 222 |
2017-01-06 | $19.29 | $19.29 | $19.20 | $19.22 | $16.51 | 23,727 |
2017-01-05 | $19.21 | $19.34 | $19.20 | $19.30 | $16.58 | 20,049 |
2017-01-04 | $19.18 | $19.22 | $19.16 | $19.22 | $16.52 | 12,319 |
2017-01-03 | $19.13 | $19.21 | $19.12 | $19.21 | $16.51 | 50,664 |
2016-12-30 | $19.07 | $19.15 | $19.06 | $19.15 | $16.45 | 4,900 |
2016-12-29 | $19.03 | $19.09 | $19.03 | $19.09 | $16.40 | 590 |
2016-12-28 | $18.99 | $19.08 | $18.97 | $19.05 | $16.37 | 31,702 |
2016-12-27 | $19.07 | $19.07 | $19.04 | $19.04 | $16.35 | 1,072 |
2016-12-23 | $18.99 | $19.08 | $18.99 | $19.02 | $16.33 | 5,359 |
2016-12-22 | $19.06 | $19.06 | $19.00 | $19.03 | $16.34 | 4,329 |
2016-12-21 | $19.04 | $19.04 | $18.97 | $19.03 | $16.34 | 14,125 |
2016-12-20 | $18.89 | $19.03 | $18.89 | $19.03 | $16.34 | 810 |
2016-12-19 | $19.03 | $19.05 | $18.95 | $19.05 | $16.36 | 2,993 |
2016-12-16 | $18.97 | $18.98 | $18.91 | $18.93 | $16.26 | 4,207 |
2016-12-15 | $18.99 | $19.02 | $18.85 | $18.98 | $16.30 | 15,940 |
2016-12-14 | $19.15 | $19.17 | $18.92 | $18.92 | $16.25 | 9,872 |
2016-12-13 | $19.09 | $19.11 | $19.05 | $19.06 | $16.37 | 21,082 |
2016-12-12 | $19.09 | $19.13 | $19.02 | $19.04 | $16.35 | 8,425 |
2016-12-09 | $19.19 | $19.21 | $19.09 | $19.14 | $16.44 | 42,909 |
2016-12-08 | $19.14 | $19.25 | $19.14 | $19.14 | $16.44 | 1,849 |
2016-12-07 | $19.18 | $19.30 | $19.18 | $19.30 | $16.57 | 6,976 |
2016-12-06 | $19.17 | $19.22 | $19.15 | $19.16 | $16.45 | 42,640 |
2016-12-05 | $19.09 | $19.19 | $19.09 | $19.18 | $16.47 | 4,960 |
2016-12-02 | $19.08 | $19.19 | $19.08 | $19.16 | $16.45 | 11,810 |
2016-12-01 | $19.08 | $19.09 | $19.08 | $19.08 | $16.39 | 1,201 |
2016-11-30 | $19.14 | $19.16 | $19.13 | $19.16 | $16.42 | 842 |
2016-11-29 | $19.21 | $19.29 | $19.21 | $19.29 | $16.53 | 23,685 |
2016-11-28 | $19.20 | $19.28 | $19.20 | $19.21 | $16.47 | 779 |
2016-11-25 | $19.21 | $19.21 | $19.21 | $19.21 | $16.46 | 883 |
2016-11-23 | $19.15 | $19.21 | $19.14 | $19.16 | $16.42 | 2,760 |
2016-11-22 | $19.30 | $19.30 | $19.23 | $19.25 | $16.50 | 6,465 |
2016-11-21 | $19.22 | $19.25 | $19.21 | $19.23 | $16.48 | 3,309 |
2016-11-18 | $19.31 | $19.37 | $19.23 | $19.23 | $16.48 | 12,696 |
2016-11-17 | $19.41 | $19.44 | $19.35 | $19.38 | $16.61 | 160,998 |
2016-11-16 | $19.45 | $19.45 | $19.41 | $19.44 | $16.66 | 15,487 |
2016-11-15 | $19.44 | $19.50 | $19.44 | $19.50 | $16.71 | 10,600 |
2016-11-14 | $19.29 | $19.46 | $19.29 | $19.46 | $16.68 | 2,514 |
2016-11-11 | $19.57 | $19.57 | $19.50 | $19.50 | $16.72 | 12,426 |
2016-11-10 | $19.62 | $19.62 | $19.60 | $19.60 | $16.80 | 3,000 |
2016-11-09 | $19.73 | $19.73 | $19.61 | $19.64 | $16.83 | 9,613 |
2016-11-08 | $19.93 | $19.93 | $19.93 | $19.93 | $17.08 | 4 |
2016-11-07 | $19.95 | $19.95 | $19.90 | $19.93 | $17.08 | 16,552 |
2016-11-04 | $19.90 | $19.90 | $19.90 | $19.90 | $17.06 | 700 |
2016-11-03 | $19.89 | $19.90 | $19.88 | $19.90 | $17.06 | 3,623 |
2016-11-02 | $19.93 | $19.93 | $19.91 | $19.91 | $17.06 | 468 |
2016-11-01 | $19.85 | $19.91 | $19.85 | $19.91 | $17.06 | 7,071 |
2016-10-31 | $19.96 | $19.97 | $19.96 | $19.96 | $17.06 | 1,990 |
2016-10-28 | $19.98 | $19.98 | $19.90 | $19.90 | $17.02 | 7,050 |
2016-10-27 | $20.00 | $20.00 | $19.97 | $19.97 | $17.07 | 3,525 |
2016-10-26 | $20.05 | $20.08 | $20.05 | $20.08 | $17.17 | 700 |
2016-10-25 | $20.09 | $20.10 | $20.08 | $20.08 | $17.17 | 2,404 |
2016-10-24 | $20.09 | $20.10 | $20.09 | $20.10 | $17.18 | 200 |
2016-10-21 | $20.12 | $20.12 | $20.12 | $20.12 | $17.20 | 0 |
2016-10-20 | $20.09 | $20.12 | $20.08 | $20.12 | $17.20 | 2,350 |
2016-10-19 | $20.08 | $20.11 | $20.08 | $20.11 | $17.19 | 2,200 |
2016-10-18 | $20.05 | $20.07 | $20.05 | $20.07 | $17.16 | 306 |
2016-10-17 | $20.07 | $20.07 | $20.07 | $20.07 | $17.16 | 0 |
2016-10-14 | $20.07 | $20.07 | $20.07 | $20.07 | $17.16 | 0 |
2016-10-13 | $20.08 | $20.12 | $20.07 | $20.07 | $17.16 | 2,093 |
2016-10-12 | $20.08 | $20.08 | $20.02 | $20.07 | $17.16 | 4,400 |
2016-10-11 | $20.04 | $20.08 | $20.04 | $20.08 | $17.17 | 2,314 |
2016-10-10 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
2016-10-07 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
2016-10-06 | $20.02 | $20.10 | $20.01 | $20.10 | $17.18 | 1,500 |
2016-10-05 | $20.10 | $20.10 | $20.01 | $20.01 | $17.11 | 7,400 |
2016-10-04 | $20.11 | $20.14 | $20.11 | $20.14 | $17.22 | 5,500 |
2016-10-03 | $20.18 | $20.19 | $20.11 | $20.18 | $17.25 | 56,672 |
2016-09-30 | $20.16 | $20.24 | $20.16 | $20.23 | $17.29 | 9,098 |
2016-09-29 | $20.21 | $20.24 | $20.16 | $20.21 | $17.28 | 12,640 |
2016-09-28 | $20.21 | $20.22 | $20.21 | $20.22 | $17.29 | 2,550 |
2016-09-27 | $20.17 | $20.21 | $20.17 | $20.21 | $17.28 | 9,150 |
2016-09-26 | $20.13 | $20.17 | $20.13 | $20.16 | $17.24 | 10,900 |
2016-09-23 | $20.14 | $20.14 | $20.13 | $20.14 | $17.21 | 7,866 |
2016-09-22 | $20.07 | $20.11 | $20.07 | $20.11 | $17.19 | 30,244 |
2016-09-21 | $20.05 | $20.05 | $20.05 | $20.05 | $17.14 | 9,250 |
2016-09-20 | $20.02 | $20.02 | $20.02 | $20.02 | $17.11 | 0 |
2016-09-19 | $20.07 | $20.07 | $20.02 | $20.02 | $17.11 | 2,725 |
2016-09-16 | $20.08 | $20.08 | $20.08 | $20.08 | $17.17 | 1,251 |
Invesco BulletShares 2026 Corporate Bond ETF (BSCQ) News Headlines
Recent Invesco BulletShares 2026 Corporate Bond ETF (BSCQ) News
Similar Companies to Invesco BulletShares 2026 Corporate Bond ETF (BSCQ) 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 | -- | -- | -- |