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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.