Invesco BulletShares 2028 Corporate Bond ETF (BSCS) Exchange: NASDAQ
Data as of Aug. 20, 2025
$20.46 ($-0.02) -0.10%
Invesco BulletShares 2028 Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2028 Corporate Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $20.44 |
Previous Close | $20.46 |
High | $20.46 |
Low | $20.44 |
Adjusted Open | $20.44 |
Previous Adjusted Close | $20.46 |
Adjusted High | $20.46 |
Adjusted Low | $20.44 |
About Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
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 2028 (collectively, “2028 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). 2028 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 145 constituents. The Fund will terminate on or about December 15, 2028. 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., 2028), no new constituents are added and the Underlying Index rebalances only through June. In the last six months of operation, when the 2028 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, 2028 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.
Invest in Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
Historical Stock Data for Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-03 | $20.44 | $20.46 | $20.44 | $20.46 | $20.46 | 270,084 |
2025-07-02 | $20.46 | $20.48 | $20.46 | $20.48 | $20.48 | 375,448 |
2025-07-01 | $20.49 | $20.49 | $20.45 | $20.47 | $20.47 | 586,870 |
2025-06-30 | $20.48 | $20.49 | $20.47 | $20.49 | $20.49 | 587,539 |
2025-06-27 | $20.45 | $20.47 | $20.44 | $20.46 | $20.46 | 355,482 |
2025-06-26 | $20.45 | $20.47 | $20.44 | $20.47 | $20.47 | 716,871 |
2025-06-25 | $20.43 | $20.44 | $20.42 | $20.43 | $20.43 | 259,115 |
2025-06-24 | $20.41 | $20.44 | $20.40 | $20.44 | $20.44 | 491,674 |
2025-06-23 | $20.39 | $20.42 | $20.38 | $20.40 | $20.40 | 399,951 |
2025-06-20 | $20.43 | $20.45 | $20.42 | $20.45 | $20.37 | 410,563 |
2025-06-18 | $20.43 | $20.45 | $20.41 | $20.42 | $20.34 | 384,593 |
2025-06-17 | $20.42 | $20.42 | $20.40 | $20.42 | $20.34 | 308,445 |
2025-06-16 | $20.41 | $20.43 | $20.40 | $20.42 | $20.34 | 439,334 |
2025-06-13 | $20.40 | $20.42 | $20.38 | $20.39 | $20.31 | 380,727 |
2025-06-12 | $20.42 | $20.44 | $20.42 | $20.43 | $20.35 | 408,266 |
2025-06-11 | $20.41 | $20.41 | $20.39 | $20.41 | $20.33 | 541,697 |
2025-06-10 | $20.39 | $20.39 | $20.36 | $20.36 | $20.28 | 230,563 |
2025-06-09 | $20.34 | $20.37 | $20.34 | $20.37 | $20.29 | 278,879 |
2025-06-06 | $20.35 | $20.36 | $20.33 | $20.33 | $20.25 | 2,300,789 |
2025-06-05 | $20.42 | $20.43 | $20.38 | $20.39 | $20.31 | 300,924 |
2025-06-04 | $20.41 | $20.43 | $20.39 | $20.43 | $20.35 | 362,078 |
2025-06-03 | $20.39 | $20.40 | $20.37 | $20.37 | $20.29 | 392,195 |
2025-06-02 | $20.38 | $20.39 | $20.36 | $20.38 | $20.30 | 264,821 |
2025-05-30 | $20.37 | $20.40 | $20.36 | $20.40 | $20.32 | 267,732 |
2025-05-29 | $20.36 | $20.37 | $20.35 | $20.35 | $20.27 | 253,739 |
2025-05-28 | $20.35 | $20.35 | $20.32 | $20.34 | $20.26 | 361,687 |
2025-05-27 | $20.35 | $20.36 | $20.32 | $20.35 | $20.27 | 503,074 |
2025-05-23 | $20.35 | $20.35 | $20.30 | $20.32 | $20.24 | 327,871 |
2025-05-22 | $20.31 | $20.34 | $20.28 | $20.32 | $20.24 | 489,014 |
2025-05-21 | $20.30 | $20.31 | $20.27 | $20.29 | $20.21 | 942,919 |
2025-05-20 | $20.32 | $20.34 | $20.30 | $20.34 | $20.26 | 1,030,660 |
2025-05-19 | $20.27 | $20.33 | $20.27 | $20.33 | $20.25 | 408,188 |
2025-05-16 | $20.38 | $20.41 | $20.37 | $20.38 | $20.22 | 387,110 |
2025-05-15 | $20.35 | $20.38 | $20.33 | $20.37 | $20.21 | 334,899 |
2025-05-14 | $20.34 | $20.35 | $20.30 | $20.31 | $20.15 | 274,097 |
2025-05-13 | $20.36 | $20.36 | $20.33 | $20.34 | $20.34 | 324,384 |
2025-05-12 | $20.33 | $20.34 | $20.31 | $20.33 | $20.33 | 451,549 |
2025-05-09 | $20.38 | $20.38 | $20.35 | $20.35 | $20.35 | 252,069 |
2025-05-08 | $20.39 | $20.40 | $20.34 | $20.34 | $20.34 | 329,580 |
2025-05-07 | $20.40 | $20.40 | $20.37 | $20.38 | $20.38 | 205,012 |
2025-05-06 | $20.36 | $20.39 | $20.36 | $20.38 | $20.38 | 355,858 |
2025-05-05 | $20.36 | $20.37 | $20.32 | $20.36 | $20.36 | 363,588 |
2025-05-02 | $20.38 | $20.38 | $20.33 | $20.35 | $20.35 | 402,504 |
2025-05-01 | $20.45 | $20.45 | $20.37 | $20.38 | $20.38 | 382,375 |
2025-04-30 | $20.42 | $20.43 | $20.40 | $20.42 | $20.42 | 491,663 |
2025-04-29 | $20.38 | $20.42 | $20.38 | $20.41 | $20.41 | 332,426 |
2025-04-28 | $20.36 | $20.41 | $20.35 | $20.41 | $20.41 | 321,474 |
2025-04-25 | $20.34 | $20.37 | $20.32 | $20.37 | $20.37 | 335,270 |
2025-04-24 | $20.30 | $20.33 | $20.28 | $20.32 | $20.32 | 453,783 |
2025-04-23 | $20.29 | $20.31 | $20.18 | $20.23 | $20.23 | 452,797 |
2025-04-22 | $20.28 | $20.28 | $20.24 | $20.25 | $20.25 | 260,758 |
2025-04-21 | $20.29 | $20.30 | $20.24 | $20.25 | $20.25 | 441,690 |
2025-04-17 | $20.35 | $20.36 | $20.34 | $20.36 | $20.28 | 253,716 |
2025-04-16 | $20.29 | $20.33 | $20.29 | $20.32 | $20.24 | 403,402 |
2025-04-15 | $20.24 | $20.31 | $20.24 | $20.29 | $20.21 | 1,787,039 |
2025-04-14 | $20.23 | $20.27 | $20.20 | $20.24 | $20.16 | 283,197 |
2025-04-11 | $20.21 | $20.21 | $20.07 | $20.16 | $20.08 | 360,117 |
2025-04-10 | $20.23 | $20.30 | $20.14 | $20.22 | $20.14 | 418,411 |
2025-04-09 | $20.18 | $20.34 | $20.07 | $20.34 | $20.26 | 333,803 |
2025-04-08 | $20.26 | $20.30 | $20.21 | $20.23 | $20.15 | 565,372 |
2025-04-07 | $20.33 | $20.37 | $20.21 | $20.23 | $20.15 | 644,623 |
2025-04-04 | $20.48 | $20.49 | $20.35 | $20.39 | $20.39 | 521,952 |
2025-04-03 | $20.44 | $20.46 | $20.42 | $20.44 | $20.44 | 433,383 |
2025-04-02 | $20.38 | $20.38 | $20.35 | $20.37 | $20.37 | 448,156 |
2025-04-01 | $20.37 | $20.39 | $20.35 | $20.36 | $20.36 | 345,632 |
2025-03-31 | $20.36 | $20.37 | $20.33 | $20.35 | $20.35 | 1,929,673 |
2025-03-28 | $20.32 | $20.35 | $20.31 | $20.34 | $20.34 | 361,789 |
2025-03-27 | $20.27 | $20.30 | $20.27 | $20.30 | $20.30 | 415,506 |
2025-03-26 | $20.30 | $20.30 | $20.27 | $20.29 | $20.29 | 349,655 |
2025-03-25 | $20.30 | $20.31 | $20.28 | $20.30 | $20.30 | 305,577 |
2025-03-24 | $20.31 | $20.31 | $20.27 | $20.28 | $20.28 | 388,634 |
2025-03-21 | $20.41 | $20.41 | $20.38 | $20.40 | $20.32 | 293,125 |
2025-03-20 | $20.40 | $20.41 | $20.37 | $20.38 | $20.30 | 285,437 |
2025-03-19 | $20.32 | $20.38 | $20.30 | $20.38 | $20.30 | 567,969 |
2025-03-18 | $20.30 | $20.34 | $20.29 | $20.33 | $20.25 | 499,854 |
2025-03-17 | $20.31 | $20.32 | $20.29 | $20.30 | $20.22 | 271,503 |
2025-03-14 | $20.32 | $20.32 | $20.29 | $20.30 | $20.22 | 338,283 |
2025-03-13 | $20.28 | $20.31 | $20.26 | $20.31 | $20.23 | 542,024 |
2025-03-12 | $20.30 | $20.31 | $20.28 | $20.29 | $20.22 | 1,784,096 |
2025-03-11 | $20.36 | $20.37 | $20.31 | $20.32 | $20.24 | 629,979 |
2025-03-10 | $20.34 | $20.37 | $20.34 | $20.36 | $20.28 | 338,211 |
2025-03-07 | $20.38 | $20.38 | $20.30 | $20.32 | $20.24 | 403,142 |
2025-03-06 | $20.32 | $20.34 | $20.30 | $20.33 | $20.25 | 471,450 |
2025-03-05 | $20.38 | $20.39 | $20.32 | $20.33 | $20.25 | 577,168 |
2025-03-04 | $20.39 | $20.40 | $20.35 | $20.37 | $20.29 | 657,291 |
2025-03-03 | $20.33 | $20.36 | $20.32 | $20.36 | $20.28 | 713,594 |
2025-02-28 | $20.33 | $20.35 | $20.31 | $20.34 | $20.34 | 578,614 |
2025-02-27 | $20.29 | $20.31 | $20.28 | $20.31 | $20.31 | 561,755 |
2025-02-26 | $20.29 | $20.31 | $20.27 | $20.31 | $20.31 | 608,567 |
2025-02-25 | $20.29 | $20.31 | $20.28 | $20.29 | $20.29 | 431,690 |
2025-02-24 | $20.23 | $20.26 | $20.21 | $20.25 | $20.25 | 399,977 |
2025-02-21 | $20.27 | $20.31 | $20.26 | $20.29 | $20.22 | 338,794 |
2025-02-20 | $20.26 | $20.27 | $20.25 | $20.26 | $20.19 | 333,990 |
2025-02-19 | $20.24 | $20.24 | $20.22 | $20.23 | $20.16 | 273,085 |
2025-02-18 | $20.29 | $20.29 | $20.23 | $20.23 | $20.16 | 373,329 |
2025-02-14 | $20.26 | $20.26 | $20.23 | $20.25 | $20.18 | 659,901 |
2025-02-13 | $20.20 | $20.22 | $20.18 | $20.20 | $20.13 | 688,377 |
2025-02-12 | $20.16 | $20.17 | $20.14 | $20.16 | $20.08 | 419,470 |
2025-02-11 | $20.19 | $20.20 | $20.17 | $20.20 | $20.12 | 419,632 |
2025-02-10 | $20.20 | $20.21 | $20.19 | $20.20 | $20.20 | 340,991 |
2025-02-07 | $20.19 | $20.20 | $20.17 | $20.18 | $20.18 | 573,929 |
2025-02-06 | $20.23 | $20.23 | $20.21 | $20.22 | $20.22 | 604,253 |
2025-02-05 | $20.24 | $20.25 | $20.22 | $20.23 | $20.23 | 760,545 |
2025-02-04 | $20.19 | $20.22 | $20.17 | $20.20 | $20.20 | 735,300 |
2025-02-03 | $20.17 | $20.20 | $20.16 | $20.18 | $20.18 | 1,489,842 |
2025-01-31 | $20.20 | $20.21 | $20.18 | $20.20 | $20.20 | 549,177 |
2025-01-30 | $20.19 | $20.21 | $20.19 | $20.20 | $20.20 | 1,112,255 |
2025-01-29 | $20.21 | $20.22 | $20.16 | $20.19 | $20.19 | 641,571 |
2025-01-28 | $20.18 | $20.20 | $20.17 | $20.20 | $20.20 | 376,498 |
2025-01-27 | $20.19 | $20.20 | $20.16 | $20.20 | $20.20 | 488,407 |
2025-01-24 | $20.12 | $20.15 | $20.11 | $20.14 | $20.14 | 481,719 |
2025-01-23 | $20.10 | $20.12 | $20.09 | $20.12 | $20.12 | 453,710 |
2025-01-22 | $20.13 | $20.13 | $20.10 | $20.11 | $20.11 | 516,587 |
2025-01-21 | $20.12 | $20.13 | $20.10 | $20.12 | $20.12 | 1,010,508 |
2025-01-17 | $20.18 | $20.19 | $20.16 | $20.18 | $20.10 | 1,066,499 |
2025-01-16 | $20.14 | $20.19 | $20.13 | $20.18 | $20.10 | 1,160,846 |
2025-01-15 | $20.15 | $20.16 | $20.13 | $20.15 | $20.07 | 611,365 |
2025-01-14 | $20.04 | $20.06 | $20.04 | $20.05 | $19.98 | 678,553 |
2025-01-13 | $20.05 | $20.06 | $20.04 | $20.05 | $19.97 | 483,385 |
2025-01-10 | $20.10 | $20.10 | $20.06 | $20.07 | $20.00 | 1,310,925 |
2025-01-08 | $20.13 | $20.15 | $20.12 | $20.14 | $20.06 | 564,819 |
2025-01-07 | $20.15 | $20.15 | $20.10 | $20.12 | $20.12 | 1,521,159 |
2025-01-06 | $20.15 | $20.15 | $20.12 | $20.14 | $20.14 | 1,107,749 |
2025-01-03 | $20.17 | $20.17 | $20.12 | $20.14 | $20.14 | 543,201 |
2025-01-02 | $20.16 | $20.17 | $20.13 | $20.15 | $20.15 | 815,607 |
2024-12-31 | $20.17 | $20.17 | $20.12 | $20.13 | $20.13 | 396,470 |
2024-12-30 | $20.12 | $20.15 | $20.12 | $20.15 | $20.15 | 520,750 |
2024-12-27 | $20.12 | $20.12 | $20.09 | $20.10 | $20.10 | 576,633 |
2024-12-26 | $20.08 | $20.12 | $20.06 | $20.12 | $20.12 | 508,356 |
2024-12-24 | $20.08 | $20.10 | $20.06 | $20.09 | $20.09 | 255,455 |
2024-12-23 | $20.11 | $20.11 | $20.07 | $20.08 | $20.08 | 1,092,611 |
2024-12-20 | $20.20 | $20.20 | $20.17 | $20.19 | $20.11 | 817,817 |
2024-12-19 | $20.18 | $20.18 | $20.12 | $20.15 | $20.07 | 1,568,954 |
2024-12-18 | $20.27 | $20.28 | $20.14 | $20.15 | $20.07 | 2,516,702 |
2024-12-17 | $20.27 | $20.27 | $20.25 | $20.25 | $20.17 | 414,504 |
2024-12-16 | $20.28 | $20.29 | $20.26 | $20.26 | $20.26 | 404,568 |
2024-12-13 | $20.29 | $20.29 | $20.25 | $20.27 | $20.27 | 331,948 |
2024-12-12 | $20.32 | $20.33 | $20.29 | $20.29 | $20.29 | 431,589 |
2024-12-11 | $20.36 | $20.37 | $20.32 | $20.32 | $20.32 | 470,165 |
2024-12-10 | $20.34 | $20.34 | $20.32 | $20.33 | $20.33 | 391,380 |
2024-12-09 | $20.35 | $20.36 | $20.33 | $20.34 | $20.34 | 451,639 |
2024-12-06 | $20.35 | $20.37 | $20.33 | $20.35 | $20.35 | 303,229 |
2024-12-05 | $20.31 | $20.32 | $20.30 | $20.31 | $20.31 | 609,209 |
2024-12-04 | $20.29 | $20.34 | $20.26 | $20.33 | $20.33 | 508,784 |
2024-12-03 | $20.33 | $20.34 | $20.29 | $20.29 | $20.29 | 731,385 |
2024-12-02 | $20.39 | $20.39 | $20.28 | $20.32 | $20.32 | 396,655 |
2024-11-29 | $20.28 | $20.31 | $20.28 | $20.31 | $20.31 | 86,511 |
2024-11-27 | $20.26 | $20.27 | $20.23 | $20.26 | $20.26 | 299,501 |
2024-11-26 | $20.24 | $20.24 | $20.19 | $20.22 | $20.22 | 886,642 |
2024-11-25 | $20.24 | $20.24 | $20.21 | $20.24 | $20.24 | 450,424 |
2024-11-22 | $20.17 | $20.17 | $20.14 | $20.15 | $20.15 | 347,762 |
2024-11-21 | $20.18 | $20.19 | $20.14 | $20.16 | $20.16 | 1,125,181 |
2024-11-20 | $20.17 | $20.18 | $20.15 | $20.15 | $20.15 | 371,558 |
2024-11-19 | $20.19 | $20.19 | $20.17 | $20.17 | $20.17 | 232,924 |
2024-11-18 | $20.15 | $20.17 | $20.13 | $20.15 | $20.15 | 383,983 |
2024-11-15 | $20.18 | $20.24 | $20.15 | $20.21 | $20.21 | 486,365 |
2024-11-14 | $20.24 | $20.24 | $20.18 | $20.19 | $20.19 | 317,731 |
2024-11-13 | $20.27 | $20.27 | $20.21 | $20.21 | $20.21 | 420,515 |
2024-11-12 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 456,828 |
2024-11-11 | $20.27 | $20.28 | $20.25 | $20.28 | $20.28 | 289,877 |
2024-11-08 | $20.30 | $20.32 | $20.28 | $20.30 | $20.30 | 556,863 |
2024-11-07 | $20.26 | $20.31 | $20.24 | $20.31 | $20.31 | 373,122 |
2024-11-06 | $20.22 | $20.23 | $20.18 | $20.21 | $20.21 | 355,917 |
2024-11-05 | $20.24 | $20.26 | $20.20 | $20.26 | $20.26 | 665,742 |
2024-11-04 | $20.26 | $20.27 | $20.22 | $20.24 | $20.24 | 401,157 |
2024-11-01 | $20.24 | $20.26 | $20.18 | $20.20 | $20.20 | 1,068,759 |
2024-10-31 | $20.23 | $20.24 | $20.19 | $20.22 | $20.22 | 450,265 |
2024-10-30 | $20.30 | $20.30 | $20.23 | $20.24 | $20.24 | 964,085 |
2024-10-29 | $20.23 | $20.28 | $20.21 | $20.27 | $20.27 | 912,182 |
2024-10-28 | $20.29 | $20.29 | $20.24 | $20.25 | $20.25 | 364,691 |
2024-10-25 | $20.32 | $20.32 | $20.26 | $20.28 | $20.28 | 455,397 |
2024-10-24 | $20.30 | $20.31 | $20.28 | $20.28 | $20.28 | 397,172 |
2024-10-23 | $20.28 | $20.28 | $20.25 | $20.27 | $20.27 | 514,096 |
2024-10-22 | $20.32 | $20.32 | $20.28 | $20.30 | $20.30 | 1,109,269 |
2024-10-21 | $20.34 | $20.36 | $20.30 | $20.30 | $20.30 | 274,287 |
2024-10-18 | $20.46 | $20.47 | $20.44 | $20.45 | $20.37 | 575,171 |
2024-10-17 | $20.44 | $20.46 | $20.43 | $20.44 | $20.36 | 281,758 |
2024-10-16 | $20.47 | $20.49 | $20.47 | $20.49 | $20.41 | 406,983 |
2024-10-15 | $20.49 | $20.50 | $20.44 | $20.45 | $20.37 | 541,612 |
2024-10-14 | $20.42 | $20.43 | $20.40 | $20.42 | $20.34 | 235,748 |
2024-10-11 | $20.43 | $20.45 | $20.41 | $20.45 | $20.37 | 354,640 |
2024-10-10 | $20.43 | $20.43 | $20.38 | $20.41 | $20.33 | 410,501 |
2024-10-09 | $20.44 | $20.44 | $20.39 | $20.40 | $20.32 | 626,846 |
2024-10-08 | $20.42 | $20.43 | $20.39 | $20.43 | $20.35 | 351,196 |
2024-10-07 | $20.42 | $20.42 | $20.40 | $20.40 | $20.32 | 375,978 |
2024-10-04 | $20.47 | $20.47 | $20.44 | $20.44 | $20.44 | 396,988 |
2024-10-03 | $20.58 | $20.58 | $20.54 | $20.55 | $20.55 | 419,915 |
2024-10-02 | $20.58 | $20.60 | $20.56 | $20.59 | $20.59 | 411,620 |
2024-10-01 | $20.60 | $20.62 | $20.58 | $20.60 | $20.60 | 416,075 |
2024-09-30 | $20.61 | $20.61 | $20.55 | $20.56 | $20.56 | 405,592 |
2024-09-27 | $20.58 | $20.61 | $20.56 | $20.61 | $20.61 | 321,843 |
2024-09-26 | $20.58 | $20.58 | $20.54 | $20.56 | $20.56 | 413,063 |
2024-09-25 | $20.60 | $20.60 | $20.56 | $20.57 | $20.57 | 292,942 |
2024-09-24 | $20.58 | $20.61 | $20.56 | $20.60 | $20.60 | 374,144 |
2024-09-23 | $20.59 | $20.60 | $20.55 | $20.59 | $20.59 | 729,479 |
2024-09-20 | $20.64 | $20.68 | $20.62 | $20.67 | $20.59 | 491,713 |
2024-09-19 | $20.68 | $20.68 | $20.63 | $20.66 | $20.58 | 486,545 |
2024-09-18 | $20.64 | $20.70 | $20.62 | $20.64 | $20.57 | 559,795 |
2024-09-17 | $20.66 | $20.66 | $20.64 | $20.66 | $20.58 | 265,825 |
2024-09-16 | $20.66 | $20.67 | $20.63 | $20.66 | $20.58 | 252,350 |
2024-09-13 | $20.65 | $20.65 | $20.62 | $20.64 | $20.57 | 299,087 |
2024-09-12 | $20.61 | $20.61 | $20.57 | $20.61 | $20.54 | 477,733 |
2024-09-11 | $20.59 | $20.63 | $20.58 | $20.61 | $20.54 | 368,238 |
2024-09-10 | $20.59 | $20.62 | $20.58 | $20.61 | $20.54 | 277,831 |
2024-09-09 | $20.58 | $20.59 | $20.56 | $20.57 | $20.50 | 314,776 |
2024-09-06 | $20.56 | $20.61 | $20.53 | $20.57 | $20.50 | 755,668 |
2024-09-05 | $20.55 | $20.56 | $20.51 | $20.56 | $20.49 | 458,879 |
2024-09-04 | $20.47 | $20.52 | $20.46 | $20.52 | $20.45 | 431,523 |
2024-09-03 | $20.46 | $20.48 | $20.44 | $20.47 | $20.40 | 461,043 |
2024-08-30 | $20.42 | $20.44 | $20.41 | $20.42 | $20.35 | 352,332 |
2024-08-29 | $20.43 | $20.44 | $20.42 | $20.43 | $20.36 | 393,664 |
2024-08-28 | $20.45 | $20.45 | $20.43 | $20.44 | $20.37 | 560,983 |
2024-08-27 | $20.41 | $20.45 | $20.41 | $20.45 | $20.38 | 386,795 |
2024-08-26 | $20.47 | $20.47 | $20.43 | $20.44 | $20.37 | 363,520 |
2024-08-23 | $20.42 | $20.45 | $20.39 | $20.44 | $20.37 | 381,332 |
2024-08-22 | $20.39 | $20.42 | $20.35 | $20.38 | $20.31 | 487,516 |
2024-08-21 | $20.39 | $20.43 | $20.37 | $20.41 | $20.34 | 417,756 |
2024-08-20 | $20.37 | $20.37 | $20.35 | $20.37 | $20.30 | 265,766 |
2024-08-19 | $20.33 | $20.35 | $20.32 | $20.34 | $20.27 | 270,904 |
2024-08-16 | $20.40 | $20.42 | $20.37 | $20.41 | $20.25 | 292,556 |
2024-08-15 | $20.38 | $20.38 | $20.35 | $20.38 | $20.22 | 315,850 |
2024-08-14 | $20.43 | $20.45 | $20.42 | $20.44 | $20.44 | 345,972 |
2024-08-13 | $20.49 | $20.49 | $20.38 | $20.41 | $20.41 | 1,006,801 |
2024-08-12 | $20.32 | $20.36 | $20.30 | $20.36 | $20.36 | 237,488 |
2024-08-09 | $20.34 | $20.34 | $20.31 | $20.32 | $20.32 | 311,193 |
2024-08-08 | $20.29 | $20.30 | $20.26 | $20.28 | $20.28 | 999,146 |
2024-08-07 | $20.34 | $20.34 | $20.28 | $20.30 | $20.30 | 339,332 |
2024-08-06 | $20.38 | $20.38 | $20.32 | $20.33 | $20.33 | 317,988 |
2024-08-05 | $20.46 | $20.46 | $20.35 | $20.38 | $20.38 | 718,164 |
2024-08-02 | $20.30 | $20.42 | $20.27 | $20.42 | $20.42 | 187,014 |
2024-08-01 | $20.23 | $20.30 | $20.23 | $20.30 | $20.30 | 1,203,008 |
2024-07-31 | $20.25 | $20.26 | $20.17 | $20.24 | $20.24 | 295,378 |
2024-07-30 | $20.23 | $20.23 | $20.14 | $20.18 | $20.18 | 665,729 |
2024-07-29 | $20.17 | $20.17 | $20.13 | $20.15 | $20.15 | 332,710 |
2024-07-26 | $20.14 | $20.15 | $20.12 | $20.15 | $20.15 | 434,628 |
2024-07-25 | $20.09 | $20.11 | $20.07 | $20.08 | $20.08 | 352,075 |
2024-07-24 | $20.11 | $20.13 | $20.07 | $20.07 | $20.07 | 335,009 |
2024-07-23 | $20.09 | $20.10 | $20.07 | $20.08 | $20.08 | 275,922 |
2024-07-22 | $20.10 | $20.10 | $20.06 | $20.07 | $20.07 | 284,323 |
2024-07-19 | $20.19 | $20.26 | $20.14 | $20.16 | $20.08 | 157,147 |
2024-07-18 | $20.21 | $20.22 | $20.18 | $20.19 | $20.19 | 367,933 |
2024-07-17 | $20.19 | $20.22 | $20.17 | $20.22 | $20.22 | 301,570 |
2024-07-16 | $20.20 | $20.21 | $20.17 | $20.21 | $20.21 | 280,479 |
2024-07-15 | $20.19 | $20.21 | $20.17 | $20.17 | $20.17 | 361,928 |
2024-07-12 | $20.17 | $20.20 | $20.15 | $20.20 | $20.20 | 490,221 |
2024-07-11 | $20.17 | $20.17 | $20.14 | $20.16 | $20.16 | 255,941 |
2024-07-10 | $20.09 | $20.11 | $20.07 | $20.09 | $20.09 | 387,944 |
2024-07-09 | $20.07 | $20.08 | $20.05 | $20.08 | $20.08 | 302,470 |
2024-07-08 | $20.09 | $20.09 | $20.07 | $20.09 | $20.09 | 346,515 |
2024-07-05 | $20.07 | $20.09 | $20.05 | $20.09 | $20.09 | 323,126 |
2024-07-03 | $19.98 | $20.02 | $19.96 | $20.02 | $20.02 | 216,461 |
2024-07-02 | $19.96 | $19.96 | $19.93 | $19.95 | $19.95 | 390,246 |
2024-07-01 | $19.92 | $19.93 | $19.89 | $19.92 | $19.92 | 337,997 |
2024-06-28 | $20.01 | $20.02 | $19.94 | $19.95 | $19.95 | 375,706 |
2024-06-27 | $19.95 | $19.98 | $19.95 | $19.96 | $19.96 | 396,843 |
2024-06-26 | $19.94 | $19.95 | $19.93 | $19.95 | $19.95 | 304,851 |
2024-06-25 | $19.99 | $19.99 | $19.96 | $19.98 | $19.98 | 292,496 |
2024-06-24 | $20.00 | $20.00 | $19.98 | $19.99 | $19.99 | 333,830 |
2024-06-21 | $20.06 | $20.09 | $20.04 | $20.07 | $19.99 | 176,059 |
2024-06-20 | $20.06 | $20.07 | $20.04 | $20.06 | $20.06 | 277,221 |
2024-06-18 | $20.07 | $20.10 | $20.06 | $20.08 | $20.08 | 332,823 |
2024-06-17 | $20.05 | $20.05 | $20.03 | $20.04 | $20.04 | 218,474 |
2024-06-14 | $20.09 | $20.10 | $20.06 | $20.08 | $20.08 | 162,331 |
2024-06-13 | $20.09 | $20.12 | $20.07 | $20.10 | $20.10 | 198,688 |
2024-06-12 | $20.10 | $20.11 | $20.03 | $20.04 | $20.04 | 498,426 |
2024-06-11 | $19.93 | $19.98 | $19.93 | $19.96 | $19.96 | 164,566 |
2024-06-10 | $19.93 | $19.94 | $19.92 | $19.93 | $19.93 | 285,987 |
2024-06-07 | $19.96 | $19.96 | $19.93 | $19.94 | $19.94 | 581,510 |
2024-06-06 | $20.03 | $20.04 | $20.02 | $20.03 | $20.03 | 176,570 |
2024-06-05 | $20.02 | $20.04 | $19.98 | $20.04 | $20.04 | 218,481 |
2024-06-04 | $20.00 | $20.02 | $19.98 | $20.01 | $20.01 | 167,541 |
2024-06-03 | $19.91 | $19.97 | $19.91 | $19.96 | $19.96 | 222,497 |
2024-05-31 | $19.88 | $19.91 | $19.87 | $19.91 | $19.91 | 184,688 |
2024-05-30 | $19.83 | $19.85 | $19.81 | $19.85 | $19.85 | 179,828 |
2024-05-29 | $19.82 | $19.82 | $19.78 | $19.80 | $19.80 | 357,627 |
2024-05-28 | $19.88 | $19.89 | $19.83 | $19.83 | $19.83 | 326,794 |
2024-05-24 | $19.85 | $19.87 | $19.83 | $19.87 | $19.87 | 231,083 |
2024-05-23 | $19.90 | $19.90 | $19.83 | $19.85 | $19.85 | 218,185 |
2024-05-22 | $19.89 | $19.91 | $19.88 | $19.89 | $19.89 | 332,160 |
2024-05-21 | $19.90 | $19.93 | $19.90 | $19.92 | $19.92 | 734,836 |
2024-05-20 | $19.90 | $19.91 | $19.88 | $19.90 | $19.90 | 200,694 |
2024-05-17 | $20.00 | $20.00 | $19.97 | $19.98 | $19.90 | 242,382 |
2024-05-16 | $20.02 | $20.02 | $19.99 | $20.00 | $19.92 | 313,751 |
2024-05-15 | $20.02 | $20.03 | $19.99 | $20.03 | $19.95 | 258,692 |
2024-05-14 | $19.93 | $19.95 | $19.92 | $19.94 | $19.86 | 197,878 |
2024-05-13 | $19.93 | $19.94 | $19.90 | $19.91 | $19.83 | 240,841 |
2024-05-10 | $19.92 | $19.93 | $19.90 | $19.91 | $19.83 | 224,687 |
2024-05-09 | $19.93 | $19.95 | $19.92 | $19.94 | $19.86 | 319,877 |
2024-05-08 | $19.93 | $19.94 | $19.91 | $19.94 | $19.86 | 241,146 |
2024-05-07 | $19.95 | $19.98 | $19.93 | $19.93 | $19.85 | 358,038 |
2024-05-06 | $19.94 | $19.95 | $19.92 | $19.94 | $19.86 | 607,563 |
2024-05-03 | $19.94 | $19.94 | $19.89 | $19.93 | $19.85 | 273,978 |
2024-05-02 | $19.79 | $19.85 | $19.77 | $19.85 | $19.77 | 777,054 |
2024-05-01 | $19.75 | $19.81 | $19.72 | $19.78 | $19.70 | 1,278,532 |
2024-04-30 | $19.73 | $19.75 | $19.71 | $19.72 | $19.64 | 303,221 |
2024-04-29 | $19.77 | $19.78 | $19.75 | $19.77 | $19.69 | 512,789 |
2024-04-26 | $19.73 | $19.74 | $19.72 | $19.73 | $19.65 | 394,884 |
2024-04-25 | $19.67 | $19.70 | $19.65 | $19.69 | $19.61 | 280,803 |
2024-04-24 | $19.74 | $19.74 | $19.70 | $19.72 | $19.64 | 311,322 |
2024-04-23 | $19.73 | $19.78 | $19.70 | $19.76 | $19.68 | 341,072 |
2024-04-22 | $19.71 | $19.73 | $19.69 | $19.73 | $19.65 | 175,185 |
2024-04-19 | $19.78 | $19.79 | $19.75 | $19.78 | $19.63 | 188,052 |
2024-04-18 | $19.79 | $19.79 | $19.74 | $19.75 | $19.60 | 353,480 |
2024-04-17 | $19.76 | $19.80 | $19.76 | $19.78 | $19.63 | 293,041 |
2024-04-16 | $19.75 | $19.75 | $19.70 | $19.74 | $19.59 | 333,559 |
2024-04-15 | $19.82 | $19.82 | $19.76 | $19.77 | $19.62 | 470,881 |
2024-04-12 | $19.85 | $19.88 | $19.84 | $19.87 | $19.72 | 338,820 |
2024-04-11 | $19.87 | $19.87 | $19.80 | $19.83 | $19.68 | 471,659 |
2024-04-10 | $19.88 | $19.89 | $19.81 | $19.82 | $19.67 | 322,114 |
2024-04-09 | $20.00 | $20.00 | $19.97 | $19.99 | $19.83 | 414,148 |
2024-04-08 | $19.96 | $19.96 | $19.94 | $19.95 | $19.79 | 282,693 |
2024-04-05 | $19.97 | $20.01 | $19.97 | $19.99 | $19.99 | 429,295 |
2024-04-04 | $20.00 | $20.03 | $19.99 | $20.01 | $20.01 | 455,033 |
2024-04-03 | $19.98 | $20.01 | $19.94 | $20.01 | $20.01 | 334,045 |
2024-04-02 | $19.98 | $19.99 | $19.95 | $19.99 | $19.99 | 797,255 |
2024-04-01 | $20.07 | $20.07 | $19.96 | $19.99 | $19.99 | 232,474 |
2024-03-28 | $20.07 | $20.08 | $20.05 | $20.07 | $20.07 | 518,425 |
2024-03-27 | $20.05 | $20.09 | $20.04 | $20.09 | $20.09 | 279,943 |
2024-03-26 | $20.04 | $20.04 | $20.01 | $20.03 | $20.03 | 342,037 |
2024-03-25 | $20.07 | $20.07 | $20.02 | $20.04 | $20.04 | 292,981 |
2024-03-22 | $20.08 | $20.08 | $20.05 | $20.07 | $20.07 | 459,267 |
2024-03-21 | $20.03 | $20.03 | $20.01 | $20.02 | $20.02 | 1,073,648 |
2024-03-20 | $19.98 | $20.01 | $19.96 | $20.01 | $20.01 | 383,155 |
2024-03-19 | $19.96 | $19.97 | $19.93 | $19.97 | $19.97 | 940,161 |
2024-03-18 | $19.98 | $19.98 | $19.91 | $19.93 | $19.93 | 259,384 |
2024-03-15 | $20.01 | $20.01 | $19.99 | $20.01 | $20.01 | 197,502 |
2024-03-14 | $20.06 | $20.06 | $20.00 | $20.02 | $20.02 | 404,059 |
2024-03-13 | $20.11 | $20.12 | $20.09 | $20.10 | $20.10 | 431,737 |
2024-03-12 | $20.15 | $20.15 | $20.10 | $20.11 | $20.11 | 711,527 |
2024-03-11 | $20.15 | $20.17 | $20.13 | $20.14 | $20.14 | 359,896 |
2024-03-08 | $20.17 | $20.18 | $20.14 | $20.15 | $20.15 | 231,885 |
2024-03-07 | $20.12 | $20.12 | $20.09 | $20.12 | $20.12 | 481,325 |
2024-03-06 | $20.10 | $20.12 | $20.07 | $20.09 | $20.09 | 372,128 |
2024-03-05 | $20.07 | $20.09 | $20.05 | $20.07 | $20.07 | 404,829 |
2024-03-04 | $20.03 | $20.03 | $20.00 | $20.02 | $20.02 | 290,146 |
2024-03-01 | $19.96 | $20.05 | $19.94 | $20.04 | $20.04 | 598,024 |
2024-02-29 | $19.97 | $20.01 | $19.95 | $19.95 | $19.95 | 849,781 |
2024-02-28 | $19.96 | $19.98 | $19.94 | $19.96 | $19.96 | 1,118,448 |
2024-02-27 | $19.97 | $19.97 | $19.93 | $19.95 | $19.95 | 313,560 |
2024-02-26 | $20.00 | $20.00 | $19.93 | $19.96 | $19.96 | 755,891 |
2024-02-23 | $19.97 | $20.00 | $19.96 | $19.99 | $19.99 | 452,154 |
2024-02-22 | $19.99 | $20.00 | $19.95 | $19.97 | $19.97 | 506,041 |
2024-02-21 | $20.02 | $20.02 | $19.96 | $19.99 | $19.99 | 411,030 |
2024-02-20 | $20.06 | $20.06 | $19.99 | $20.02 | $20.02 | 481,336 |
2024-02-16 | $20.01 | $20.03 | $20.00 | $20.03 | $20.03 | 586,951 |
2024-02-15 | $20.11 | $20.11 | $20.06 | $20.09 | $20.09 | 1,164,454 |
2024-02-14 | $20.01 | $20.04 | $20.00 | $20.04 | $20.04 | 729,514 |
2024-02-13 | $20.04 | $20.04 | $19.97 | $19.99 | $19.99 | 338,902 |
2024-02-12 | $20.15 | $20.15 | $20.08 | $20.11 | $20.11 | 335,173 |
2024-02-09 | $20.08 | $20.10 | $20.07 | $20.09 | $20.09 | 399,656 |
2024-02-08 | $20.12 | $20.13 | $20.09 | $20.09 | $20.09 | 228,990 |
2024-02-07 | $20.17 | $20.18 | $20.13 | $20.15 | $20.15 | 795,795 |
2024-02-06 | $20.12 | $20.17 | $20.10 | $20.16 | $20.16 | 801,653 |
2024-02-05 | $20.18 | $20.18 | $20.09 | $20.10 | $20.10 | 336,705 |
2024-02-02 | $20.18 | $20.19 | $20.15 | $20.19 | $20.19 | 342,474 |
2024-02-01 | $20.29 | $20.33 | $20.27 | $20.31 | $20.31 | 1,004,611 |
2024-01-31 | $20.24 | $20.27 | $20.20 | $20.24 | $20.24 | 427,883 |
2024-01-30 | $20.19 | $20.20 | $20.13 | $20.17 | $20.17 | 315,574 |
2024-01-29 | $20.18 | $20.18 | $20.14 | $20.17 | $20.17 | 475,004 |
2024-01-26 | $20.14 | $20.14 | $20.10 | $20.12 | $20.12 | 370,837 |
2024-01-25 | $20.10 | $20.14 | $20.10 | $20.14 | $20.14 | 389,284 |
2024-01-24 | $20.15 | $20.15 | $20.06 | $20.07 | $20.07 | 399,468 |
2024-01-23 | $20.12 | $20.12 | $20.08 | $20.09 | $20.09 | 489,328 |
2024-01-22 | $20.14 | $20.14 | $20.11 | $20.12 | $20.12 | 394,373 |
2024-01-19 | $20.15 | $20.16 | $20.11 | $20.16 | $20.09 | 609,012 |
2024-01-18 | $20.20 | $20.20 | $20.15 | $20.16 | $20.16 | 310,984 |
2024-01-17 | $20.16 | $20.21 | $20.14 | $20.18 | $20.18 | 214,510 |
2024-01-16 | $20.32 | $20.32 | $20.21 | $20.23 | $20.23 | 259,095 |
2024-01-12 | $20.33 | $20.35 | $20.28 | $20.32 | $20.32 | 462,068 |
2024-01-11 | $20.21 | $20.28 | $20.19 | $20.28 | $20.28 | 687,973 |
2024-01-10 | $20.25 | $20.25 | $20.18 | $20.18 | $20.18 | 681,759 |
2024-01-09 | $20.19 | $20.22 | $20.15 | $20.20 | $20.20 | 1,078,713 |
2024-01-08 | $20.13 | $20.20 | $20.13 | $20.18 | $20.18 | 463,323 |
2024-01-05 | $20.11 | $20.21 | $20.10 | $20.12 | $20.12 | 692,373 |
2024-01-04 | $20.15 | $20.16 | $20.12 | $20.15 | $20.15 | 417,763 |
2024-01-03 | $20.16 | $20.20 | $20.13 | $20.19 | $20.19 | 1,837,005 |
2024-01-02 | $20.23 | $20.23 | $20.19 | $20.20 | $20.20 | 398,860 |
2023-12-29 | $20.26 | $20.29 | $20.25 | $20.28 | $20.28 | 663,246 |
2023-12-28 | $20.28 | $20.29 | $20.26 | $20.28 | $20.28 | 640,104 |
2023-12-27 | $20.23 | $20.29 | $20.22 | $20.29 | $20.29 | 672,204 |
2023-12-26 | $20.21 | $20.21 | $20.18 | $20.21 | $20.21 | 1,162,274 |
2023-12-22 | $20.25 | $20.25 | $20.18 | $20.20 | $20.20 | 767,671 |
2023-12-21 | $20.22 | $20.22 | $20.18 | $20.19 | $20.19 | 2,370,832 |
2023-12-20 | $20.13 | $20.18 | $20.13 | $20.17 | $20.17 | 743,699 |
2023-12-19 | $20.14 | $20.14 | $20.11 | $20.13 | $20.13 | 333,925 |
2023-12-18 | $20.14 | $20.14 | $20.11 | $20.11 | $20.11 | 204,397 |
2023-12-15 | $20.20 | $20.21 | $20.16 | $20.20 | $20.13 | 1,152,625 |
2023-12-14 | $20.21 | $20.26 | $20.20 | $20.21 | $20.14 | 898,557 |
2023-12-13 | $19.95 | $20.17 | $19.93 | $20.14 | $20.07 | 546,540 |
2023-12-12 | $19.88 | $19.93 | $19.86 | $19.93 | $19.86 | 392,975 |
2023-12-11 | $19.86 | $19.87 | $19.83 | $19.87 | $19.80 | 203,643 |
2023-12-08 | $19.91 | $19.91 | $19.87 | $19.88 | $19.81 | 650,911 |
2023-12-07 | $19.97 | $19.99 | $19.94 | $19.97 | $19.90 | 470,356 |
2023-12-06 | $19.95 | $19.97 | $19.93 | $19.95 | $19.87 | 354,990 |
2023-12-05 | $19.90 | $19.95 | $19.90 | $19.94 | $19.87 | 366,999 |
2023-12-04 | $19.89 | $19.92 | $19.86 | $19.88 | $19.81 | 353,786 |
2023-12-01 | $19.81 | $19.95 | $19.81 | $19.95 | $19.95 | 367,925 |
2023-11-30 | $19.83 | $19.83 | $19.79 | $19.83 | $19.83 | 211,060 |
2023-11-29 | $19.85 | $19.88 | $19.83 | $19.86 | $19.86 | 623,017 |
2023-11-28 | $19.69 | $19.79 | $19.68 | $19.79 | $19.79 | 470,631 |
2023-11-27 | $19.67 | $19.70 | $19.63 | $19.70 | $19.70 | 1,559,859 |
2023-11-24 | $19.66 | $19.66 | $19.61 | $19.63 | $19.63 | 118,626 |
2023-11-22 | $19.65 | $19.68 | $19.61 | $19.66 | $19.66 | 315,980 |
2023-11-21 | $19.61 | $19.64 | $19.60 | $19.63 | $19.63 | 353,095 |
2023-11-20 | $19.59 | $19.60 | $19.55 | $19.60 | $19.60 | 859,909 |
2023-11-17 | $19.67 | $19.67 | $19.62 | $19.65 | $19.58 | 320,476 |
2023-11-16 | $19.63 | $19.65 | $19.61 | $19.65 | $19.58 | 316,009 |
2023-11-15 | $19.61 | $19.61 | $19.53 | $19.57 | $19.50 | 340,712 |
2023-11-14 | $19.59 | $19.64 | $19.59 | $19.62 | $19.55 | 1,513,906 |
2023-11-13 | $19.41 | $19.42 | $19.37 | $19.42 | $19.35 | 660,866 |
2023-11-10 | $19.46 | $19.46 | $19.39 | $19.41 | $19.41 | 247,760 |
2023-11-09 | $19.45 | $19.47 | $19.38 | $19.39 | $19.39 | 246,550 |
2023-11-08 | $19.48 | $19.49 | $19.45 | $19.46 | $19.46 | 212,712 |
2023-11-07 | $19.42 | $19.48 | $19.42 | $19.47 | $19.47 | 188,370 |
2023-11-06 | $19.50 | $19.50 | $19.40 | $19.44 | $19.44 | 537,080 |
2023-11-03 | $19.53 | $19.56 | $19.48 | $19.48 | $19.48 | 444,802 |
2023-11-02 | $19.43 | $19.43 | $19.36 | $19.39 | $19.39 | 695,898 |
2023-11-01 | $19.22 | $19.35 | $19.21 | $19.33 | $19.33 | 1,065,052 |
2023-10-31 | $19.19 | $19.21 | $19.17 | $19.19 | $19.19 | 207,155 |
2023-10-30 | $19.21 | $19.21 | $19.17 | $19.19 | $19.19 | 279,541 |
2023-10-27 | $19.23 | $19.23 | $19.19 | $19.22 | $19.22 | 149,169 |
2023-10-26 | $19.15 | $19.22 | $19.15 | $19.18 | $19.18 | 834,082 |
2023-10-25 | $19.15 | $19.16 | $19.11 | $19.14 | $19.14 | 253,289 |
2023-10-24 | $19.18 | $19.19 | $19.16 | $19.19 | $19.19 | 742,627 |
2023-10-23 | $19.12 | $19.18 | $19.07 | $19.18 | $19.18 | 221,146 |
2023-10-20 | $19.14 | $19.19 | $19.14 | $19.18 | $19.11 | 141,900 |
2023-10-19 | $19.12 | $19.17 | $19.08 | $19.11 | $19.04 | 195,167 |
2023-10-18 | $19.17 | $19.18 | $19.12 | $19.12 | $19.05 | 175,889 |
2023-10-17 | $19.23 | $19.23 | $19.17 | $19.19 | $19.12 | 164,355 |
2023-10-16 | $19.33 | $19.33 | $19.29 | $19.32 | $19.25 | 154,571 |
2023-10-13 | $19.41 | $19.41 | $19.35 | $19.36 | $19.29 | 112,273 |
2023-10-12 | $19.39 | $19.39 | $19.29 | $19.34 | $19.27 | 152,451 |
2023-10-11 | $19.40 | $19.42 | $19.37 | $19.40 | $19.33 | 726,368 |
2023-10-10 | $19.36 | $19.42 | $19.35 | $19.40 | $19.33 | 169,424 |
2023-10-09 | $19.36 | $19.42 | $19.33 | $19.42 | $19.35 | 134,779 |
2023-10-06 | $19.22 | $19.26 | $19.17 | $19.26 | $19.19 | 329,220 |
2023-10-05 | $19.31 | $19.31 | $19.26 | $19.29 | $19.22 | 201,996 |
2023-10-04 | $19.22 | $19.27 | $19.17 | $19.27 | $19.20 | 121,175 |
2023-10-03 | $19.26 | $19.27 | $19.17 | $19.18 | $19.11 | 374,088 |
2023-10-02 | $19.33 | $19.33 | $19.27 | $19.27 | $19.20 | 228,747 |
2023-09-29 | $19.42 | $19.43 | $19.36 | $19.37 | $19.30 | 590,096 |
2023-09-28 | $19.34 | $19.37 | $19.28 | $19.37 | $19.30 | 134,368 |
2023-09-27 | $19.40 | $19.41 | $19.27 | $19.31 | $19.24 | 655,573 |
2023-09-26 | $19.40 | $19.40 | $19.35 | $19.36 | $19.29 | 218,407 |
2023-09-25 | $19.40 | $19.42 | $19.38 | $19.39 | $19.32 | 197,323 |
2023-09-22 | $19.42 | $19.45 | $19.40 | $19.42 | $19.35 | 82,940 |
2023-09-21 | $19.39 | $19.39 | $19.37 | $19.39 | $19.32 | 156,229 |
2023-09-20 | $19.51 | $19.52 | $19.44 | $19.44 | $19.37 | 303,346 |
2023-09-19 | $19.48 | $19.48 | $19.45 | $19.46 | $19.39 | 125,770 |
2023-09-18 | $19.49 | $19.50 | $19.47 | $19.50 | $19.43 | 103,896 |
2023-09-15 | $19.58 | $19.58 | $19.54 | $19.57 | $19.43 | 106,178 |
2023-09-14 | $19.64 | $19.64 | $19.57 | $19.59 | $19.45 | 135,542 |
2023-09-13 | $19.56 | $19.60 | $19.55 | $19.60 | $19.47 | 181,992 |
2023-09-12 | $19.57 | $19.57 | $19.55 | $19.57 | $19.44 | 227,269 |
2023-09-11 | $19.58 | $19.58 | $19.56 | $19.58 | $19.45 | 145,774 |
2023-09-08 | $19.62 | $19.63 | $19.58 | $19.58 | $19.45 | 177,340 |
2023-09-07 | $19.56 | $19.58 | $19.53 | $19.58 | $19.45 | 185,528 |
2023-09-06 | $19.58 | $19.58 | $19.50 | $19.52 | $19.39 | 108,235 |
2023-09-05 | $19.62 | $19.66 | $19.56 | $19.58 | $19.44 | 100,706 |
2023-09-01 | $19.74 | $19.74 | $19.60 | $19.65 | $19.65 | 260,828 |
2023-08-31 | $19.68 | $19.70 | $19.66 | $19.69 | $19.69 | 99,703 |
2023-08-30 | $19.69 | $19.69 | $19.65 | $19.66 | $19.66 | 126,873 |
2023-08-29 | $19.55 | $19.67 | $19.53 | $19.65 | $19.65 | 163,289 |
2023-08-28 | $19.57 | $19.57 | $19.52 | $19.56 | $19.56 | 412,265 |
2023-08-25 | $19.53 | $19.54 | $19.47 | $19.52 | $19.52 | 106,055 |
2023-08-24 | $19.53 | $19.56 | $19.51 | $19.53 | $19.53 | 257,590 |
2023-08-23 | $19.52 | $19.58 | $19.51 | $19.57 | $19.57 | 273,005 |
2023-08-22 | $19.45 | $19.47 | $19.42 | $19.44 | $19.44 | 193,068 |
2023-08-21 | $19.47 | $19.47 | $19.43 | $19.43 | $19.43 | 142,181 |
2023-08-18 | $19.53 | $19.59 | $19.53 | $19.57 | $19.50 | 238,563 |
2023-08-17 | $19.54 | $19.56 | $19.49 | $19.53 | $19.46 | 331,237 |
2023-08-16 | $19.60 | $19.61 | $19.52 | $19.54 | $19.48 | 122,382 |
2023-08-15 | $19.61 | $19.64 | $19.58 | $19.58 | $19.51 | 135,918 |
2023-08-14 | $19.63 | $19.64 | $19.59 | $19.62 | $19.55 | 120,760 |
2023-08-11 | $19.66 | $19.70 | $19.64 | $19.65 | $19.65 | 380,673 |
2023-08-10 | $19.81 | $19.84 | $19.71 | $19.72 | $19.72 | 594,141 |
2023-08-09 | $19.81 | $19.83 | $19.79 | $19.80 | $19.80 | 156,272 |
2023-08-08 | $19.81 | $19.82 | $19.78 | $19.81 | $19.81 | 472,920 |
2023-08-07 | $19.79 | $19.80 | $19.76 | $19.79 | $19.79 | 141,863 |
2023-08-04 | $19.71 | $19.79 | $19.70 | $19.77 | $19.77 | 88,741 |
2023-08-03 | $19.65 | $19.67 | $19.63 | $19.66 | $19.66 | 148,799 |
2023-08-02 | $19.70 | $19.70 | $19.65 | $19.69 | $19.69 | 438,009 |
2023-08-01 | $19.75 | $19.75 | $19.71 | $19.72 | $19.72 | 262,956 |
2023-07-31 | $19.77 | $19.81 | $19.76 | $19.80 | $19.80 | 138,071 |
2023-07-28 | $19.75 | $19.77 | $19.72 | $19.76 | $19.76 | 153,675 |
2023-07-27 | $19.78 | $19.79 | $19.67 | $19.69 | $19.69 | 253,083 |
2023-07-26 | $19.78 | $19.81 | $19.73 | $19.81 | $19.81 | 187,408 |
2023-07-25 | $19.72 | $19.74 | $19.70 | $19.73 | $19.73 | 166,709 |
2023-07-24 | $19.80 | $19.81 | $19.74 | $19.74 | $19.74 | 305,239 |
2023-07-21 | $19.85 | $19.85 | $19.83 | $19.84 | $19.77 | 220,875 |
2023-07-20 | $19.87 | $19.87 | $19.79 | $19.83 | $19.76 | 140,616 |
2023-07-19 | $19.91 | $19.92 | $19.88 | $19.91 | $19.84 | 143,449 |
2023-07-18 | $19.90 | $19.92 | $19.85 | $19.87 | $19.87 | 156,417 |
2023-07-17 | $19.82 | $19.86 | $19.81 | $19.85 | $19.85 | 106,805 |
2023-07-14 | $19.88 | $19.90 | $19.81 | $19.82 | $19.82 | 229,005 |
2023-07-13 | $19.88 | $19.95 | $19.88 | $19.94 | $19.94 | 99,755 |
2023-07-12 | $19.79 | $19.84 | $19.79 | $19.82 | $19.82 | 122,979 |
2023-07-11 | $19.64 | $19.69 | $19.64 | $19.68 | $19.68 | 120,688 |
2023-07-10 | $19.57 | $19.66 | $19.57 | $19.65 | $19.65 | 126,607 |
2023-07-07 | $19.55 | $19.61 | $19.55 | $19.56 | $19.56 | 70,778 |
2023-07-06 | $19.55 | $19.55 | $19.47 | $19.55 | $19.55 | 97,899 |
2023-07-05 | $19.71 | $19.74 | $19.64 | $19.66 | $19.66 | 205,127 |
2023-07-03 | $19.74 | $19.77 | $19.72 | $19.72 | $19.72 | 36,189 |
2023-06-30 | $19.70 | $19.76 | $19.69 | $19.75 | $19.75 | 219,608 |
2023-06-29 | $19.70 | $19.71 | $19.66 | $19.71 | $19.71 | 105,178 |
2023-06-28 | $19.78 | $19.81 | $19.74 | $19.81 | $19.81 | 222,988 |
2023-06-27 | $19.78 | $19.79 | $19.71 | $19.74 | $19.74 | 122,264 |
2023-06-26 | $19.78 | $19.79 | $19.75 | $19.78 | $19.78 | 136,416 |
2023-06-23 | $19.81 | $19.81 | $19.72 | $19.73 | $19.73 | 130,018 |
2023-06-22 | $19.75 | $19.76 | $19.70 | $19.72 | $19.72 | 128,582 |
2023-06-21 | $19.72 | $19.79 | $19.71 | $19.77 | $19.77 | 127,513 |
2023-06-20 | $19.75 | $19.79 | $19.75 | $19.78 | $19.78 | 113,656 |
2023-06-16 | $19.79 | $19.82 | $19.77 | $19.79 | $19.73 | 216,097 |
2023-06-15 | $19.82 | $19.85 | $19.79 | $19.85 | $19.78 | 178,773 |
2023-06-14 | $19.77 | $19.81 | $19.68 | $19.75 | $19.68 | 157,634 |
2023-06-13 | $19.98 | $19.98 | $19.71 | $19.74 | $19.67 | 526,202 |
2023-06-12 | $19.80 | $19.81 | $19.74 | $19.80 | $19.80 | 108,833 |
2023-06-09 | $19.80 | $19.80 | $19.75 | $19.76 | $19.76 | 287,211 |
2023-06-08 | $19.79 | $19.83 | $19.79 | $19.83 | $19.83 | 386,228 |
2023-06-07 | $19.82 | $19.83 | $19.73 | $19.73 | $19.73 | 138,961 |
2023-06-06 | $19.84 | $19.84 | $19.81 | $19.83 | $19.83 | 104,129 |
2023-06-05 | $19.81 | $19.87 | $19.78 | $19.85 | $19.85 | 138,699 |
2023-06-02 | $19.93 | $19.93 | $19.84 | $19.85 | $19.85 | 129,074 |
2023-06-01 | $19.96 | $19.96 | $19.90 | $19.94 | $19.94 | 80,003 |
2023-05-31 | $19.92 | $19.92 | $19.84 | $19.88 | $19.88 | 210,037 |
2023-05-30 | $19.80 | $19.85 | $19.79 | $19.85 | $19.85 | 128,398 |
2023-05-26 | $19.69 | $19.74 | $19.67 | $19.72 | $19.72 | 260,813 |
2023-05-25 | $19.77 | $19.78 | $19.70 | $19.70 | $19.70 | 171,167 |
2023-05-24 | $19.87 | $19.87 | $19.79 | $19.81 | $19.81 | 124,773 |
2023-05-23 | $19.83 | $19.86 | $19.81 | $19.86 | $19.86 | 99,453 |
2023-05-22 | $19.83 | $19.87 | $19.81 | $19.84 | $19.84 | 105,255 |
2023-05-19 | $19.91 | $19.94 | $19.86 | $19.90 | $19.90 | 142,008 |
2023-05-18 | $19.94 | $19.95 | $19.91 | $19.92 | $19.92 | 97,716 |
2023-05-17 | $20.09 | $20.09 | $19.97 | $19.98 | $19.98 | 128,130 |
2023-05-16 | $20.06 | $20.06 | $20.02 | $20.04 | $20.04 | 121,311 |
2023-05-15 | $20.10 | $20.10 | $20.05 | $20.08 | $20.08 | 327,572 |
2023-05-12 | $20.21 | $20.21 | $20.12 | $20.13 | $20.13 | 127,608 |
2023-05-11 | $20.24 | $20.25 | $20.20 | $20.22 | $20.22 | 113,950 |
2023-05-10 | $20.11 | $20.20 | $20.11 | $20.19 | $20.19 | 138,436 |
2023-05-09 | $20.07 | $20.09 | $20.06 | $20.07 | $20.07 | 121,997 |
2023-05-08 | $20.05 | $20.10 | $20.05 | $20.06 | $20.06 | 73,282 |
2023-05-05 | $20.18 | $20.18 | $20.13 | $20.13 | $20.13 | 86,570 |
2023-05-04 | $20.19 | $20.28 | $20.15 | $20.23 | $20.23 | 191,113 |
2023-05-03 | $20.17 | $20.22 | $20.15 | $20.22 | $20.22 | 178,944 |
2023-05-02 | $20.05 | $20.13 | $20.03 | $20.13 | $20.13 | 167,845 |
2023-05-01 | $20.10 | $20.10 | $20.00 | $20.00 | $20.00 | 469,277 |
2023-04-28 | $20.13 | $20.15 | $20.08 | $20.15 | $20.15 | 124,666 |
2023-04-27 | $20.11 | $20.13 | $20.03 | $20.05 | $20.05 | 97,532 |
2023-04-26 | $20.21 | $20.21 | $20.09 | $20.13 | $20.13 | 195,298 |
2023-04-25 | $20.15 | $20.19 | $20.13 | $20.18 | $20.18 | 163,393 |
2023-04-24 | $20.03 | $20.07 | $20.03 | $20.07 | $20.07 | 42,018 |
2023-04-21 | $20.13 | $20.15 | $20.04 | $20.08 | $20.02 | 115,679 |
2023-04-20 | $20.07 | $20.08 | $20.06 | $20.07 | $20.00 | 114,094 |
2023-04-19 | $20.04 | $20.04 | $19.99 | $20.01 | $19.94 | 70,069 |
2023-04-18 | $20.06 | $20.09 | $20.05 | $20.07 | $20.01 | 108,907 |
2023-04-17 | $20.09 | $20.09 | $20.03 | $20.05 | $19.99 | 167,133 |
2023-04-14 | $20.16 | $20.16 | $20.09 | $20.13 | $20.06 | 313,464 |
2023-04-13 | $20.23 | $20.23 | $20.19 | $20.20 | $20.13 | 178,121 |
2023-04-12 | $20.22 | $20.22 | $20.13 | $20.16 | $20.10 | 781,428 |
2023-04-11 | $20.13 | $20.15 | $20.10 | $20.13 | $20.07 | 158,414 |
2023-04-10 | $20.15 | $20.15 | $20.07 | $20.15 | $20.09 | 131,752 |
2023-04-06 | $20.24 | $20.26 | $20.21 | $20.22 | $20.16 | 506,698 |
2023-04-05 | $20.26 | $20.30 | $20.23 | $20.25 | $20.18 | 153,617 |
2023-04-04 | $20.13 | $20.24 | $20.13 | $20.24 | $20.17 | 81,407 |
2023-04-03 | $20.05 | $20.20 | $20.05 | $20.18 | $20.11 | 81,636 |
2023-03-31 | $19.95 | $20.07 | $19.95 | $20.07 | $20.07 | 127,190 |
2023-03-30 | $19.90 | $19.96 | $19.90 | $19.93 | $19.93 | 79,988 |
2023-03-29 | $19.85 | $19.94 | $19.84 | $19.94 | $19.94 | 82,278 |
2023-03-28 | $19.92 | $19.92 | $19.84 | $19.87 | $19.87 | 227,632 |
2023-03-27 | $19.94 | $20.00 | $19.90 | $19.91 | $19.91 | 180,030 |
2023-03-24 | $20.10 | $20.12 | $20.05 | $20.10 | $20.10 | 90,450 |
2023-03-23 | $19.99 | $20.07 | $19.97 | $20.03 | $20.03 | 239,328 |
2023-03-22 | $19.80 | $20.08 | $19.75 | $19.94 | $19.94 | 247,181 |
2023-03-21 | $19.77 | $19.88 | $19.74 | $19.81 | $19.81 | 130,883 |
2023-03-20 | $19.79 | $19.82 | $19.74 | $19.76 | $19.76 | 250,979 |
2023-03-17 | $19.77 | $19.94 | $19.77 | $19.87 | $19.80 | 131,179 |
2023-03-16 | $19.81 | $19.82 | $19.68 | $19.72 | $19.66 | 130,051 |
2023-03-15 | $19.71 | $19.81 | $19.67 | $19.79 | $19.73 | 206,550 |
2023-03-14 | $19.73 | $19.73 | $19.58 | $19.69 | $19.62 | 174,189 |
2023-03-13 | $19.79 | $19.92 | $19.68 | $19.69 | $19.69 | 226,411 |
2023-03-10 | $19.70 | $19.72 | $19.63 | $19.67 | $19.67 | 157,070 |
2023-03-09 | $19.50 | $19.56 | $19.48 | $19.54 | $19.54 | 91,777 |
2023-03-08 | $19.54 | $19.54 | $19.45 | $19.47 | $19.47 | 102,816 |
2023-03-07 | $19.57 | $19.58 | $19.48 | $19.51 | $19.51 | 79,173 |
2023-03-06 | $19.61 | $19.61 | $19.55 | $19.58 | $19.58 | 138,169 |
2023-03-03 | $19.53 | $19.60 | $19.51 | $19.57 | $19.57 | 132,359 |
2023-03-02 | $19.45 | $19.50 | $19.43 | $19.50 | $19.50 | 120,948 |
2023-03-01 | $19.55 | $19.55 | $19.48 | $19.50 | $19.50 | 216,896 |
2023-02-28 | $19.55 | $19.60 | $19.52 | $19.60 | $19.60 | 164,774 |
2023-02-27 | $19.61 | $19.61 | $19.56 | $19.59 | $19.59 | 133,359 |
2023-02-24 | $19.59 | $19.59 | $19.50 | $19.56 | $19.56 | 156,930 |
2023-02-23 | $19.60 | $19.65 | $19.58 | $19.64 | $19.64 | 160,998 |
2023-02-22 | $19.59 | $19.63 | $19.57 | $19.59 | $19.59 | 155,302 |
2023-02-21 | $19.63 | $19.63 | $19.56 | $19.58 | $19.58 | 138,951 |
2023-02-17 | $19.70 | $19.78 | $19.70 | $19.78 | $19.72 | 57,964 |
2023-02-16 | $19.75 | $19.79 | $19.71 | $19.74 | $19.68 | 109,027 |
2023-02-15 | $19.81 | $19.81 | $19.76 | $19.78 | $19.72 | 65,955 |
2023-02-14 | $19.85 | $19.87 | $19.77 | $19.82 | $19.76 | 113,605 |
2023-02-13 | $19.86 | $19.89 | $19.84 | $19.89 | $19.83 | 55,709 |
2023-02-10 | $19.99 | $19.99 | $19.88 | $19.89 | $19.83 | 152,593 |
2023-02-09 | $20.06 | $20.06 | $19.93 | $19.95 | $19.89 | 162,677 |
2023-02-08 | $20.02 | $20.04 | $19.98 | $20.03 | $19.97 | 227,769 |
2023-02-07 | $20.01 | $20.11 | $19.98 | $20.00 | $19.94 | 121,942 |
2023-02-06 | $20.08 | $20.08 | $20.01 | $20.01 | $20.01 | 163,912 |
2023-02-03 | $20.19 | $20.21 | $20.13 | $20.16 | $20.16 | 236,210 |
2023-02-02 | $20.37 | $20.37 | $20.30 | $20.33 | $20.33 | 135,084 |
2023-02-01 | $20.18 | $20.30 | $20.12 | $20.29 | $20.29 | 146,680 |
2023-01-31 | $20.13 | $20.16 | $20.07 | $20.16 | $20.16 | 107,479 |
2023-01-30 | $20.05 | $20.09 | $20.03 | $20.03 | $20.03 | 171,397 |
2023-01-27 | $20.12 | $20.12 | $20.08 | $20.12 | $20.12 | 107,679 |
2023-01-26 | $20.16 | $20.17 | $20.10 | $20.14 | $20.14 | 126,309 |
2023-01-25 | $20.15 | $20.18 | $20.13 | $20.16 | $20.16 | 104,063 |
2023-01-24 | $20.11 | $20.17 | $20.07 | $20.16 | $20.16 | 461,788 |
2023-01-23 | $20.13 | $20.14 | $20.08 | $20.11 | $20.11 | 91,285 |
2023-01-20 | $20.18 | $20.20 | $20.13 | $20.20 | $20.13 | 127,975 |
2023-01-19 | $20.24 | $20.27 | $20.22 | $20.25 | $20.19 | 138,005 |
2023-01-18 | $20.32 | $20.33 | $20.24 | $20.30 | $20.23 | 107,906 |
2023-01-17 | $20.12 | $20.16 | $20.09 | $20.13 | $20.07 | 114,097 |
2023-01-13 | $20.16 | $20.19 | $20.12 | $20.14 | $20.07 | 295,162 |
2023-01-12 | $20.13 | $20.20 | $20.06 | $20.19 | $20.13 | 166,294 |
2023-01-11 | $20.00 | $20.06 | $19.99 | $20.05 | $19.99 | 177,730 |
2023-01-10 | $19.95 | $19.98 | $19.93 | $19.98 | $19.91 | 706,765 |
2023-01-09 | $19.95 | $20.03 | $19.95 | $20.00 | $19.93 | 240,372 |
2023-01-06 | $19.77 | $19.97 | $19.75 | $19.97 | $19.97 | 113,855 |
2023-01-05 | $19.71 | $19.73 | $19.65 | $19.72 | $19.72 | 337,824 |
2023-01-04 | $19.78 | $19.78 | $19.73 | $19.77 | $19.77 | 170,201 |
2023-01-03 | $19.78 | $19.78 | $19.65 | $19.69 | $19.69 | 99,919 |
2022-12-30 | $19.64 | $19.67 | $19.59 | $19.62 | $19.62 | 179,135 |
2022-12-29 | $19.64 | $19.69 | $19.63 | $19.68 | $19.68 | 136,470 |
2022-12-28 | $19.67 | $19.68 | $19.62 | $19.63 | $19.63 | 151,220 |
2022-12-27 | $19.71 | $19.72 | $19.64 | $19.64 | $19.64 | 113,607 |
2022-12-23 | $19.74 | $19.78 | $19.72 | $19.77 | $19.77 | 233,941 |
2022-12-22 | $19.83 | $19.83 | $19.75 | $19.79 | $19.79 | 292,953 |
2022-12-21 | $19.80 | $19.82 | $19.76 | $19.80 | $19.80 | 369,352 |
2022-12-20 | $19.77 | $19.77 | $19.69 | $19.72 | $19.72 | 1,001,880 |
2022-12-19 | $19.89 | $19.89 | $19.79 | $19.82 | $19.82 | 441,657 |
2022-12-16 | $19.90 | $19.99 | $19.89 | $19.97 | $19.91 | 251,298 |
2022-12-15 | $19.98 | $19.99 | $19.93 | $19.99 | $19.93 | 217,122 |
2022-12-14 | $19.98 | $20.04 | $19.87 | $19.99 | $19.93 | 158,677 |
2022-12-13 | $20.07 | $20.08 | $19.94 | $19.95 | $19.88 | 147,444 |
2022-12-12 | $19.89 | $19.89 | $19.80 | $19.82 | $19.82 | 61,132 |
2022-12-09 | $19.83 | $19.88 | $19.82 | $19.82 | $19.82 | 139,671 |
2022-12-08 | $19.90 | $19.92 | $19.87 | $19.89 | $19.89 | 152,472 |
2022-12-07 | $19.86 | $19.95 | $19.86 | $19.95 | $19.95 | 229,809 |
2022-12-06 | $19.85 | $19.85 | $19.73 | $19.82 | $19.82 | 225,724 |
2022-12-05 | $19.83 | $19.85 | $19.75 | $19.79 | $19.79 | 110,182 |
2022-12-02 | $19.81 | $19.93 | $19.76 | $19.92 | $19.92 | 117,223 |
2022-12-01 | $19.81 | $19.90 | $19.80 | $19.89 | $19.89 | 529,563 |
2022-11-30 | $19.61 | $19.78 | $19.52 | $19.76 | $19.76 | 113,858 |
2022-11-29 | $19.57 | $19.61 | $19.56 | $19.59 | $19.59 | 65,956 |
2022-11-28 | $19.65 | $19.67 | $19.59 | $19.62 | $19.62 | 327,433 |
2022-11-25 | $19.67 | $19.70 | $19.63 | $19.68 | $19.68 | 42,841 |
2022-11-23 | $19.57 | $19.65 | $19.57 | $19.64 | $19.64 | 98,820 |
2022-11-22 | $19.54 | $19.58 | $19.52 | $19.57 | $19.57 | 134,779 |
2022-11-21 | $19.57 | $19.57 | $19.49 | $19.50 | $19.50 | 86,795 |
2022-11-18 | $19.62 | $19.62 | $19.58 | $19.60 | $19.60 | 67,010 |
2022-11-17 | $19.60 | $19.64 | $19.56 | $19.62 | $19.62 | 138,482 |
2022-11-16 | $19.68 | $19.73 | $19.66 | $19.70 | $19.70 | 146,703 |
2022-11-15 | $19.66 | $19.66 | $19.59 | $19.65 | $19.65 | 121,927 |
2022-11-14 | $19.52 | $19.54 | $19.48 | $19.50 | $19.50 | 178,991 |
2022-11-11 | $19.51 | $19.60 | $19.51 | $19.55 | $19.55 | 48,042 |
2022-11-10 | $19.44 | $19.55 | $19.40 | $19.54 | $19.54 | 577,428 |
2022-11-09 | $19.09 | $19.15 | $19.04 | $19.12 | $19.12 | 222,399 |
2022-11-08 | $19.07 | $19.11 | $19.05 | $19.10 | $19.10 | 99,180 |
2022-11-07 | $19.05 | $19.08 | $19.00 | $19.06 | $19.06 | 156,142 |
2022-11-04 | $19.02 | $19.09 | $18.97 | $19.08 | $19.08 | 180,402 |
2022-11-03 | $18.91 | $19.01 | $18.88 | $18.99 | $18.99 | 80,002 |
2022-11-02 | $19.09 | $19.23 | $19.01 | $19.12 | $19.12 | 192,529 |
2022-11-01 | $19.16 | $19.16 | $19.03 | $19.08 | $19.08 | 350,775 |
2022-10-31 | $19.06 | $19.09 | $19.01 | $19.09 | $19.09 | 128,075 |
2022-10-28 | $19.08 | $19.15 | $19.06 | $19.13 | $19.13 | 143,981 |
2022-10-27 | $19.11 | $19.17 | $19.07 | $19.13 | $19.13 | 95,876 |
2022-10-26 | $19.02 | $19.10 | $19.01 | $19.04 | $19.04 | 178,507 |
2022-10-25 | $18.98 | $19.08 | $18.98 | $19.02 | $19.02 | 133,343 |
2022-10-24 | $18.89 | $18.93 | $18.82 | $18.90 | $18.90 | 68,530 |
2022-10-21 | $18.83 | $18.95 | $18.81 | $18.94 | $18.89 | 593,540 |
2022-10-20 | $18.89 | $18.94 | $18.81 | $18.81 | $18.76 | 191,026 |
2022-10-19 | $18.96 | $18.97 | $18.89 | $18.89 | $18.84 | 420,873 |
2022-10-18 | $19.10 | $19.10 | $19.01 | $19.08 | $19.03 | 79,722 |
2022-10-17 | $19.06 | $19.10 | $18.99 | $19.02 | $18.97 | 39,965 |
2022-10-14 | $19.11 | $19.11 | $18.90 | $18.93 | $18.88 | 41,410 |
2022-10-13 | $18.81 | $19.06 | $18.80 | $19.04 | $19.04 | 120,605 |
2022-10-12 | $19.07 | $19.10 | $19.04 | $19.07 | $19.07 | 90,691 |
2022-10-11 | $19.14 | $19.14 | $19.04 | $19.06 | $19.06 | 50,161 |
2022-10-10 | $19.16 | $19.16 | $19.02 | $19.05 | $19.05 | 87,830 |
2022-10-07 | $19.17 | $19.19 | $19.12 | $19.12 | $19.12 | 66,306 |
2022-10-06 | $19.30 | $19.30 | $19.26 | $19.27 | $19.27 | 783,599 |
2022-10-05 | $19.32 | $19.35 | $19.25 | $19.34 | $19.34 | 156,503 |
2022-10-04 | $19.40 | $19.46 | $19.38 | $19.43 | $19.43 | 168,554 |
2022-10-03 | $19.28 | $19.47 | $19.28 | $19.34 | $19.34 | 168,778 |
2022-09-30 | $19.22 | $19.24 | $19.12 | $19.13 | $19.13 | 79,632 |
2022-09-29 | $19.15 | $19.17 | $19.08 | $19.17 | $19.17 | 58,788 |
2022-09-28 | $19.17 | $19.30 | $19.13 | $19.29 | $19.29 | 306,828 |
2022-09-27 | $19.14 | $19.16 | $18.98 | $19.00 | $19.00 | 159,153 |
2022-09-26 | $19.24 | $19.28 | $19.09 | $19.11 | $19.11 | 640,988 |
2022-09-23 | $19.41 | $19.41 | $19.27 | $19.33 | $19.33 | 289,778 |
2022-09-22 | $19.44 | $19.46 | $19.39 | $19.41 | $19.41 | 400,663 |
2022-09-21 | $19.60 | $19.62 | $19.51 | $19.57 | $19.57 | 236,807 |
2022-09-20 | $19.61 | $19.63 | $19.57 | $19.58 | $19.58 | 316,293 |
2022-09-19 | $19.63 | $19.69 | $19.62 | $19.68 | $19.68 | 42,181 |
2022-09-16 | $19.69 | $19.76 | $19.68 | $19.75 | $19.71 | 42,762 |
2022-09-15 | $19.74 | $19.76 | $19.70 | $19.70 | $19.66 | 56,818 |
2022-09-14 | $19.75 | $19.83 | $19.75 | $19.79 | $19.75 | 118,066 |
2022-09-13 | $19.76 | $19.81 | $19.76 | $19.78 | $19.74 | 1,406,542 |
2022-09-12 | $20.07 | $20.07 | $19.91 | $19.94 | $19.94 | 40,465 |
2022-09-09 | $19.97 | $20.04 | $19.93 | $19.94 | $19.94 | 33,546 |
2022-09-08 | $19.96 | $19.99 | $19.93 | $19.94 | $19.94 | 23,823 |
2022-09-07 | $19.89 | $19.99 | $19.87 | $19.99 | $19.99 | 76,197 |
2022-09-06 | $19.99 | $19.99 | $19.82 | $19.83 | $19.83 | 147,259 |
2022-09-02 | $19.98 | $20.03 | $19.97 | $19.99 | $19.99 | 48,089 |
2022-09-01 | $19.95 | $19.95 | $19.81 | $19.91 | $19.91 | 40,021 |
2022-08-31 | $20.04 | $20.07 | $19.96 | $19.96 | $19.96 | 32,666 |
2022-08-30 | $20.11 | $20.12 | $20.03 | $20.06 | $20.06 | 33,510 |
2022-08-29 | $20.09 | $20.11 | $20.06 | $20.08 | $20.08 | 41,152 |
2022-08-26 | $20.25 | $20.27 | $20.15 | $20.16 | $20.16 | 21,334 |
2022-08-25 | $20.19 | $20.29 | $20.15 | $20.29 | $20.29 | 38,933 |
2022-08-24 | $20.19 | $20.19 | $20.14 | $20.16 | $20.16 | 33,510 |
2022-08-23 | $20.23 | $20.26 | $20.15 | $20.21 | $20.21 | 43,553 |
2022-08-22 | $20.21 | $20.23 | $20.18 | $20.19 | $20.19 | 64,245 |
2022-08-19 | $20.38 | $20.38 | $20.29 | $20.35 | $20.31 | 55,939 |
2022-08-18 | $20.46 | $20.54 | $20.43 | $20.45 | $20.41 | 59,558 |
2022-08-17 | $20.45 | $20.47 | $20.38 | $20.41 | $20.37 | 63,287 |
2022-08-16 | $20.57 | $20.58 | $20.50 | $20.55 | $20.51 | 43,977 |
2022-08-15 | $20.60 | $20.62 | $20.60 | $20.62 | $20.58 | 31,817 |
2022-08-12 | $20.53 | $20.59 | $20.48 | $20.58 | $20.53 | 29,898 |
2022-08-11 | $20.60 | $20.63 | $20.46 | $20.47 | $20.43 | 54,895 |
2022-08-10 | $20.49 | $20.58 | $20.49 | $20.52 | $20.47 | 55,217 |
2022-08-09 | $20.37 | $20.38 | $20.34 | $20.36 | $20.32 | 37,200 |
2022-08-08 | $20.43 | $20.51 | $20.42 | $20.45 | $20.41 | 43,358 |
2022-08-05 | $20.36 | $20.39 | $20.33 | $20.39 | $20.35 | 36,210 |
2022-08-04 | $20.51 | $20.60 | $20.48 | $20.58 | $20.54 | 44,277 |
2022-08-03 | $20.40 | $20.49 | $20.33 | $20.47 | $20.43 | 213,449 |
2022-08-02 | $20.60 | $20.60 | $20.40 | $20.41 | $20.37 | 159,099 |
2022-08-01 | $20.63 | $20.66 | $20.61 | $20.61 | $20.57 | 39,761 |
2022-07-29 | $20.53 | $20.62 | $20.53 | $20.62 | $20.58 | 27,422 |
2022-07-28 | $20.57 | $20.58 | $20.51 | $20.57 | $20.52 | 39,950 |
2022-07-27 | $20.32 | $20.48 | $20.32 | $20.41 | $20.37 | 67,483 |
2022-07-26 | $20.35 | $20.35 | $20.26 | $20.27 | $20.23 | 28,739 |
2022-07-25 | $20.30 | $20.32 | $20.28 | $20.31 | $20.27 | 77,013 |
2022-07-22 | $20.35 | $20.42 | $20.30 | $20.34 | $20.29 | 63,685 |
2022-07-21 | $20.07 | $20.22 | $20.07 | $20.22 | $20.17 | 88,588 |
2022-07-20 | $20.09 | $20.09 | $19.99 | $19.99 | $19.95 | 167,475 |
2022-07-19 | $20.09 | $20.09 | $20.00 | $20.05 | $20.00 | 160,317 |
2022-07-18 | $20.08 | $20.09 | $20.03 | $20.05 | $20.01 | 90,768 |
2022-07-15 | $20.07 | $20.17 | $20.06 | $20.15 | $20.06 | 28,171 |
2022-07-14 | $19.98 | $20.10 | $19.96 | $20.08 | $19.99 | 46,863 |
2022-07-13 | $19.95 | $20.16 | $19.95 | $20.16 | $20.07 | 78,414 |
2022-07-12 | $20.11 | $20.14 | $20.09 | $20.09 | $20.00 | 14,928 |
2022-07-11 | $20.03 | $20.10 | $20.03 | $20.04 | $19.95 | 44,324 |
2022-07-08 | $20.00 | $20.03 | $19.97 | $20.02 | $19.93 | 128,759 |
2022-07-07 | $20.08 | $20.09 | $20.02 | $20.04 | $19.95 | 51,374 |
2022-07-06 | $20.22 | $20.23 | $20.08 | $20.09 | $20.00 | 77,099 |
2022-07-05 | $20.20 | $20.22 | $20.17 | $20.18 | $20.09 | 137,065 |
2022-07-01 | $20.09 | $20.19 | $20.09 | $20.19 | $20.10 | 13,756 |
2022-06-30 | $19.96 | $20.00 | $19.91 | $19.96 | $19.87 | 46,359 |
2022-06-29 | $19.85 | $19.88 | $19.78 | $19.86 | $19.78 | 69,066 |
2022-06-28 | $19.83 | $19.83 | $19.76 | $19.79 | $19.71 | 23,961 |
2022-06-27 | $19.86 | $19.89 | $19.80 | $19.81 | $19.73 | 16,505 |
2022-06-24 | $19.88 | $19.98 | $19.88 | $19.92 | $19.83 | 33,250 |
2022-06-23 | $19.93 | $20.00 | $19.88 | $19.90 | $19.82 | 86,811 |
2022-06-22 | $19.83 | $19.86 | $19.79 | $19.81 | $19.73 | 58,753 |
2022-06-21 | $19.76 | $19.78 | $19.68 | $19.70 | $19.62 | 69,280 |
2022-06-17 | $19.82 | $19.83 | $19.74 | $19.81 | $19.68 | 380,647 |
2022-06-16 | $19.62 | $19.81 | $19.59 | $19.81 | $19.68 | 53,586 |
2022-06-15 | $19.72 | $19.84 | $19.61 | $19.81 | $19.68 | 66,338 |
2022-06-14 | $19.73 | $19.74 | $19.51 | $19.56 | $19.44 | 47,955 |
2022-06-13 | $19.74 | $19.77 | $19.57 | $19.65 | $19.53 | 37,221 |
2022-06-10 | $20.03 | $20.07 | $19.93 | $19.97 | $19.84 | 26,291 |
2022-06-09 | $20.27 | $20.27 | $20.18 | $20.18 | $20.05 | 28,075 |
2022-06-08 | $20.31 | $20.34 | $20.29 | $20.31 | $20.18 | 23,640 |
2022-06-07 | $20.33 | $20.38 | $20.32 | $20.34 | $20.21 | 18,662 |
2022-06-06 | $20.35 | $20.35 | $20.28 | $20.30 | $20.17 | 17,340 |
2022-06-03 | $20.34 | $20.38 | $20.34 | $20.37 | $20.24 | 15,401 |
2022-06-02 | $20.37 | $20.44 | $20.36 | $20.42 | $20.29 | 86,473 |
2022-06-01 | $20.50 | $20.53 | $20.35 | $20.40 | $20.27 | 21,142 |
2022-05-31 | $20.51 | $20.53 | $20.44 | $20.49 | $20.36 | 57,035 |
2022-05-27 | $20.59 | $20.62 | $20.56 | $20.61 | $20.48 | 29,041 |
2022-05-26 | $20.54 | $20.59 | $20.52 | $20.56 | $20.43 | 53,552 |
2022-05-25 | $20.44 | $20.50 | $20.44 | $20.48 | $20.35 | 104,287 |
2022-05-24 | $20.27 | $20.41 | $20.27 | $20.39 | $20.26 | 45,358 |
2022-05-23 | $20.26 | $20.29 | $20.20 | $20.25 | $20.12 | 38,112 |
2022-05-20 | $20.31 | $20.33 | $20.26 | $20.32 | $20.15 | 123,559 |
2022-05-19 | $20.33 | $20.35 | $20.29 | $20.32 | $20.15 | 53,509 |
2022-05-18 | $20.22 | $20.29 | $20.19 | $20.26 | $20.09 | 67,720 |
2022-05-17 | $20.25 | $20.28 | $20.23 | $20.24 | $20.07 | 42,238 |
2022-05-16 | $20.32 | $20.39 | $20.32 | $20.36 | $20.19 | 54,629 |
2022-05-13 | $20.33 | $20.33 | $20.22 | $20.29 | $20.12 | 79,138 |
2022-05-12 | $20.37 | $20.39 | $20.33 | $20.34 | $20.17 | 80,471 |
2022-05-11 | $20.27 | $20.36 | $20.25 | $20.32 | $20.15 | 207,865 |
2022-05-10 | $20.37 | $20.37 | $20.29 | $20.30 | $20.13 | 92,032 |
2022-05-09 | $20.19 | $20.28 | $20.18 | $20.25 | $20.08 | 89,446 |
2022-05-06 | $20.21 | $20.28 | $20.15 | $20.18 | $20.01 | 62,180 |
2022-05-05 | $20.39 | $20.39 | $20.19 | $20.26 | $20.09 | 228,868 |
2022-05-04 | $20.30 | $20.44 | $20.22 | $20.42 | $20.25 | 38,091 |
2022-05-03 | $20.32 | $20.33 | $20.25 | $20.26 | $20.09 | 30,435 |
2022-05-02 | $20.32 | $20.32 | $20.19 | $20.24 | $20.07 | 66,454 |
2022-04-29 | $20.27 | $20.37 | $20.26 | $20.31 | $20.14 | 129,163 |
2022-04-28 | $20.41 | $20.42 | $20.33 | $20.40 | $20.23 | 183,009 |
2022-04-27 | $20.48 | $20.51 | $20.40 | $20.41 | $20.24 | 59,423 |
2022-04-26 | $20.47 | $20.53 | $20.45 | $20.47 | $20.30 | 347,693 |
2022-04-25 | $20.42 | $20.50 | $20.42 | $20.46 | $20.29 | 35,440 |
2022-04-22 | $20.36 | $20.36 | $20.24 | $20.34 | $20.17 | 81,198 |
2022-04-21 | $20.47 | $20.52 | $20.32 | $20.37 | $20.20 | 175,655 |
2022-04-20 | $20.47 | $20.55 | $20.47 | $20.50 | $20.33 | 68,388 |
2022-04-19 | $20.53 | $20.53 | $20.44 | $20.44 | $20.27 | 63,412 |
2022-04-18 | $20.67 | $20.67 | $20.58 | $20.59 | $20.42 | 47,635 |
2022-04-14 | $20.82 | $20.82 | $20.68 | $20.70 | $20.49 | 41,482 |
2022-04-13 | $20.80 | $20.86 | $20.80 | $20.82 | $20.61 | 35,414 |
2022-04-12 | $20.77 | $20.84 | $20.77 | $20.77 | $20.56 | 31,651 |
2022-04-11 | $20.68 | $20.69 | $20.65 | $20.67 | $20.46 | 34,810 |
2022-04-08 | $20.80 | $20.80 | $20.74 | $20.77 | $20.56 | 70,798 |
2022-04-07 | $20.91 | $20.92 | $20.84 | $20.86 | $20.64 | 39,852 |
2022-04-06 | $20.81 | $20.92 | $20.75 | $20.86 | $20.65 | 79,167 |
2022-04-05 | $21.07 | $21.07 | $20.88 | $20.90 | $20.69 | 55,796 |
2022-04-04 | $21.07 | $21.11 | $21.06 | $21.11 | $20.90 | 46,143 |
2022-04-01 | $20.96 | $21.07 | $20.96 | $21.04 | $20.83 | 46,756 |
2022-03-31 | $21.11 | $21.17 | $21.10 | $21.10 | $20.89 | 29,293 |
2022-03-30 | $21.01 | $21.12 | $21.01 | $21.10 | $20.89 | 31,232 |
2022-03-29 | $20.95 | $21.06 | $20.95 | $21.06 | $20.84 | 27,764 |
2022-03-28 | $20.89 | $20.94 | $20.88 | $20.94 | $20.73 | 33,688 |
2022-03-25 | $21.00 | $21.00 | $20.86 | $20.90 | $20.69 | 20,844 |
2022-03-24 | $21.01 | $21.08 | $20.95 | $21.07 | $20.86 | 37,692 |
2022-03-23 | $21.07 | $21.08 | $21.02 | $21.07 | $20.86 | 32,469 |
2022-03-22 | $21.00 | $21.08 | $21.00 | $21.05 | $20.84 | 21,223 |
2022-03-21 | $21.17 | $21.26 | $21.09 | $21.09 | $20.88 | 60,699 |
2022-03-18 | $21.28 | $21.33 | $21.26 | $21.33 | $21.08 | 60,429 |
2022-03-17 | $21.22 | $21.30 | $21.20 | $21.29 | $21.04 | 76,589 |
2022-03-16 | $21.20 | $21.20 | $21.01 | $21.16 | $20.91 | 197,187 |
2022-03-15 | $21.19 | $21.20 | $21.13 | $21.16 | $20.91 | 31,027 |
2022-03-14 | $21.18 | $21.20 | $21.10 | $21.11 | $20.86 | 15,011 |
2022-03-11 | $21.35 | $21.39 | $21.30 | $21.31 | $21.06 | 48,418 |
2022-03-10 | $21.43 | $21.43 | $21.31 | $21.35 | $21.09 | 78,187 |
2022-03-09 | $21.46 | $21.49 | $21.43 | $21.48 | $21.22 | 56,978 |
2022-03-08 | $21.52 | $21.55 | $21.45 | $21.50 | $21.24 | 99,401 |
2022-03-07 | $21.69 | $21.71 | $21.59 | $21.60 | $21.34 | 20,797 |
2022-03-04 | $21.83 | $21.84 | $21.76 | $21.77 | $21.51 | 17,409 |
2022-03-03 | $21.72 | $21.76 | $21.72 | $21.76 | $21.50 | 24,868 |
2022-03-02 | $21.81 | $21.82 | $21.72 | $21.73 | $21.47 | 37,626 |
2022-03-01 | $21.92 | $21.99 | $21.91 | $21.93 | $21.67 | 14,244 |
2022-02-28 | $21.74 | $21.85 | $21.74 | $21.81 | $21.55 | 36,661 |
2022-02-25 | $21.63 | $21.66 | $21.61 | $21.66 | $21.40 | 59,144 |
2022-02-24 | $21.53 | $21.67 | $21.53 | $21.64 | $21.38 | 52,026 |
2022-02-23 | $21.64 | $21.66 | $21.60 | $21.60 | $21.34 | 55,525 |
2022-02-22 | $21.68 | $21.70 | $21.65 | $21.68 | $21.42 | 81,617 |
2022-02-18 | $21.78 | $21.80 | $21.74 | $21.75 | $21.46 | 52,633 |
2022-02-17 | $21.73 | $21.80 | $21.73 | $21.76 | $21.46 | 70,774 |
2022-02-16 | $21.72 | $21.72 | $21.68 | $21.72 | $21.43 | 20,844 |
2022-02-15 | $21.69 | $21.73 | $21.67 | $21.68 | $21.38 | 12,707 |
2022-02-14 | $21.74 | $21.75 | $21.69 | $21.71 | $21.41 | 60,559 |
2022-02-11 | $21.78 | $21.85 | $21.70 | $21.82 | $21.52 | 38,422 |
2022-02-10 | $21.78 | $21.83 | $21.69 | $21.69 | $21.40 | 16,857 |
2022-02-09 | $21.91 | $21.95 | $21.90 | $21.91 | $21.61 | 47,755 |
2022-02-08 | $21.92 | $21.92 | $21.87 | $21.87 | $21.57 | 31,721 |
2022-02-07 | $21.89 | $21.95 | $21.88 | $21.93 | $21.63 | 18,932 |
2022-02-04 | $22.00 | $22.00 | $21.87 | $21.92 | $21.62 | 47,726 |
2022-02-03 | $22.10 | $22.10 | $22.06 | $22.07 | $21.77 | 50,980 |
2022-02-02 | $22.16 | $22.18 | $22.14 | $22.16 | $21.85 | 33,813 |
2022-02-01 | $22.12 | $22.15 | $22.08 | $22.13 | $21.83 | 32,080 |
2022-01-31 | $22.08 | $22.15 | $22.06 | $22.10 | $21.80 | 35,947 |
2022-01-28 | $22.02 | $22.10 | $22.02 | $22.09 | $21.80 | 12,183 |
2022-01-27 | $22.07 | $22.12 | $22.04 | $22.07 | $21.77 | 24,341 |
2022-01-26 | $22.20 | $22.23 | $22.06 | $22.08 | $21.78 | 47,457 |
2022-01-25 | $22.24 | $22.25 | $22.20 | $22.20 | $21.90 | 26,550 |
2022-01-24 | $22.25 | $22.29 | $22.23 | $22.24 | $21.94 | 46,691 |
2022-01-21 | $22.25 | $22.31 | $22.25 | $22.28 | $21.94 | 65,094 |
2022-01-20 | $22.35 | $22.35 | $22.21 | $22.22 | $21.88 | 76,238 |
2022-01-19 | $22.25 | $22.27 | $22.22 | $22.24 | $21.90 | 97,315 |
2022-01-18 | $22.25 | $22.46 | $22.21 | $22.22 | $21.88 | 304,671 |
2022-01-14 | $22.42 | $22.42 | $22.34 | $22.35 | $22.00 | 12,359 |
2022-01-13 | $22.51 | $22.51 | $22.41 | $22.45 | $22.11 | 113,116 |
2022-01-12 | $22.41 | $22.46 | $22.41 | $22.42 | $22.08 | 43,333 |
2022-01-11 | $22.35 | $22.44 | $22.35 | $22.41 | $22.07 | 71,580 |
2022-01-10 | $22.38 | $22.41 | $22.35 | $22.39 | $22.05 | 53,816 |
2022-01-07 | $22.45 | $22.45 | $22.41 | $22.42 | $22.08 | 27,455 |
2022-01-06 | $22.50 | $22.50 | $22.48 | $22.49 | $22.15 | 18,493 |
2022-01-05 | $22.64 | $22.64 | $22.53 | $22.54 | $22.20 | 27,778 |
2022-01-04 | $22.57 | $22.64 | $22.57 | $22.63 | $22.29 | 28,595 |
2022-01-03 | $22.61 | $22.63 | $22.58 | $22.61 | $22.27 | 47,983 |
2021-12-31 | $22.71 | $22.74 | $22.68 | $22.69 | $22.34 | 69,263 |
2021-12-30 | $22.65 | $22.72 | $22.65 | $22.72 | $22.37 | 51,390 |
2021-12-29 | $22.78 | $22.78 | $22.66 | $22.67 | $22.32 | 90,441 |
2021-12-28 | $22.76 | $22.77 | $22.72 | $22.74 | $22.39 | 226,893 |
2021-12-27 | $22.73 | $22.74 | $22.70 | $22.73 | $22.38 | 60,568 |
2021-12-23 | $22.67 | $22.71 | $22.67 | $22.70 | $22.35 | 21,018 |
2021-12-22 | $22.71 | $22.72 | $22.69 | $22.71 | $22.36 | 38,599 |
2021-12-21 | $22.63 | $22.70 | $22.63 | $22.70 | $22.35 | 58,010 |
2021-12-20 | $22.74 | $22.75 | $22.69 | $22.70 | $22.35 | 44,281 |
2021-12-17 | $22.79 | $22.81 | $22.75 | $22.78 | $22.39 | 40,512 |
2021-12-16 | $22.78 | $22.78 | $22.75 | $22.76 | $22.37 | 40,796 |
2021-12-15 | $22.67 | $22.74 | $22.67 | $22.73 | $22.34 | 43,811 |
2021-12-14 | $22.75 | $22.75 | $22.68 | $22.70 | $22.32 | 44,343 |
2021-12-13 | $22.73 | $22.77 | $22.73 | $22.76 | $22.37 | 42,212 |
2021-12-10 | $22.70 | $22.73 | $22.68 | $22.69 | $22.30 | 38,675 |
2021-12-09 | $22.69 | $22.71 | $22.67 | $22.68 | $22.29 | 16,775 |
2021-12-08 | $22.64 | $22.72 | $22.64 | $22.67 | $22.29 | 29,759 |
2021-12-07 | $22.77 | $22.77 | $22.72 | $22.74 | $22.35 | 15,538 |
2021-12-06 | $22.78 | $22.78 | $22.71 | $22.72 | $22.33 | 22,141 |
2021-12-03 | $22.69 | $22.82 | $22.68 | $22.80 | $22.40 | 121,634 |
2021-12-02 | $22.69 | $22.69 | $22.65 | $22.68 | $22.29 | 22,250 |
2021-12-01 | $22.78 | $22.78 | $22.65 | $22.69 | $22.30 | 62,303 |
2021-11-30 | $22.76 | $22.78 | $22.67 | $22.69 | $22.30 | 38,474 |
2021-11-29 | $22.67 | $22.68 | $22.64 | $22.68 | $22.29 | 24,899 |
2021-11-26 | $22.58 | $22.68 | $22.58 | $22.68 | $22.29 | 24,893 |
2021-11-24 | $22.60 | $22.60 | $22.48 | $22.54 | $22.15 | 23,071 |
2021-11-23 | $22.56 | $22.57 | $22.52 | $22.52 | $22.13 | 19,244 |
2021-11-22 | $22.67 | $22.68 | $22.59 | $22.59 | $22.21 | 16,584 |
2021-11-19 | $22.78 | $22.80 | $22.76 | $22.76 | $22.33 | 30,546 |
2021-11-18 | $22.74 | $22.75 | $22.72 | $22.73 | $22.30 | 19,418 |
2021-11-17 | $22.74 | $22.74 | $22.67 | $22.74 | $22.31 | 31,336 |
2021-11-16 | $22.68 | $22.73 | $22.67 | $22.68 | $22.26 | 31,800 |
2021-11-15 | $22.89 | $22.89 | $22.71 | $22.71 | $22.28 | 24,722 |
2021-11-12 | $22.84 | $22.84 | $22.78 | $22.80 | $22.37 | 22,318 |
2021-11-11 | $22.83 | $22.83 | $22.75 | $22.77 | $22.34 | 15,045 |
2021-11-10 | $22.96 | $22.96 | $22.83 | $22.84 | $22.41 | 67,102 |
2021-11-09 | $22.99 | $23.00 | $22.98 | $22.99 | $22.56 | 18,967 |
2021-11-08 | $23.00 | $23.00 | $22.93 | $22.94 | $22.51 | 12,398 |
2021-11-05 | $22.95 | $23.01 | $22.94 | $23.01 | $22.58 | 44,692 |
2021-11-04 | $22.86 | $22.93 | $22.86 | $22.91 | $22.48 | 28,623 |
2021-11-03 | $22.91 | $22.91 | $22.80 | $22.83 | $22.40 | 122,818 |
2021-11-02 | $22.81 | $22.86 | $22.81 | $22.85 | $22.42 | 40,943 |
2021-11-01 | $22.79 | $22.82 | $22.78 | $22.80 | $22.37 | 54,528 |
2021-10-29 | $22.79 | $22.84 | $22.78 | $22.82 | $22.39 | 255,528 |
2021-10-28 | $22.92 | $22.92 | $22.82 | $22.84 | $22.41 | 117,171 |
2021-10-27 | $22.86 | $22.90 | $22.82 | $22.85 | $22.42 | 14,396 |
2021-10-26 | $22.83 | $22.83 | $22.76 | $22.79 | $22.36 | 57,754 |
2021-10-25 | $22.74 | $22.80 | $22.74 | $22.77 | $22.34 | 30,135 |
2021-10-22 | $22.69 | $22.76 | $22.69 | $22.74 | $22.31 | 25,721 |
2021-10-21 | $22.83 | $22.83 | $22.68 | $22.68 | $22.26 | 73,363 |
2021-10-20 | $22.77 | $22.78 | $22.75 | $22.78 | $22.35 | 21,427 |
2021-10-19 | $22.83 | $22.83 | $22.76 | $22.77 | $22.34 | 23,650 |
2021-10-18 | $22.80 | $22.83 | $22.79 | $22.82 | $22.39 | 20,486 |
2021-10-15 | $22.92 | $22.98 | $22.89 | $22.91 | $22.44 | 14,752 |
2021-10-14 | $22.94 | $22.97 | $22.93 | $22.97 | $22.50 | 19,400 |
2021-10-13 | $22.95 | $22.95 | $22.88 | $22.91 | $22.44 | 19,760 |
2021-10-12 | $22.82 | $22.86 | $22.81 | $22.86 | $22.40 | 20,047 |
2021-10-11 | $22.77 | $22.82 | $22.77 | $22.79 | $22.32 | 5,407 |
2021-10-08 | $22.90 | $22.90 | $22.82 | $22.84 | $22.38 | 13,063 |
2021-10-07 | $22.93 | $22.93 | $22.89 | $22.90 | $22.43 | 21,301 |
2021-10-06 | $22.95 | $22.96 | $22.93 | $22.95 | $22.48 | 18,339 |
2021-10-05 | $23.01 | $23.01 | $22.94 | $22.96 | $22.49 | 35,038 |
2021-10-04 | $23.00 | $23.01 | $22.97 | $23.00 | $22.53 | 11,564 |
2021-10-01 | $22.97 | $23.03 | $22.97 | $23.02 | $22.55 | 21,281 |
2021-09-30 | $23.00 | $23.00 | $22.92 | $22.93 | $22.46 | 47,552 |
2021-09-29 | $22.97 | $22.98 | $22.92 | $22.94 | $22.47 | 62,831 |
2021-09-28 | $23.04 | $23.04 | $22.92 | $22.92 | $22.45 | 49,362 |
2021-09-27 | $23.02 | $23.04 | $23.02 | $23.04 | $22.57 | 24,329 |
2021-09-24 | $23.14 | $23.14 | $23.04 | $23.04 | $22.57 | 24,720 |
2021-09-23 | $23.14 | $23.14 | $23.10 | $23.10 | $22.63 | 17,657 |
2021-09-22 | $23.15 | $23.20 | $23.13 | $23.18 | $22.71 | 15,387 |
2021-09-21 | $23.17 | $23.18 | $23.15 | $23.16 | $22.69 | 18,263 |
2021-09-20 | $23.15 | $23.17 | $23.12 | $23.16 | $22.69 | 45,041 |
2021-09-17 | $23.18 | $23.18 | $23.12 | $23.15 | $22.64 | 15,680 |
2021-09-16 | $23.16 | $23.19 | $23.14 | $23.19 | $22.68 | 11,877 |
2021-09-15 | $23.24 | $23.24 | $23.19 | $23.22 | $22.71 | 24,477 |
2021-09-14 | $23.20 | $23.24 | $23.20 | $23.23 | $22.72 | 21,912 |
2021-09-13 | $23.17 | $23.21 | $23.17 | $23.20 | $22.69 | 18,966 |
2021-09-10 | $23.25 | $23.25 | $23.15 | $23.17 | $22.66 | 19,725 |
2021-09-09 | $23.19 | $23.22 | $23.16 | $23.20 | $22.69 | 69,306 |
2021-09-08 | $23.12 | $23.28 | $23.10 | $23.28 | $22.77 | 217,472 |
2021-09-07 | $23.12 | $23.12 | $23.08 | $23.10 | $22.59 | 137,964 |
2021-09-03 | $23.17 | $23.19 | $23.16 | $23.18 | $22.67 | 27,904 |
2021-09-02 | $23.24 | $23.24 | $23.19 | $23.20 | $22.69 | 22,338 |
2021-09-01 | $23.19 | $23.20 | $23.15 | $23.20 | $22.69 | 35,842 |
2021-08-31 | $23.20 | $23.21 | $23.17 | $23.18 | $22.67 | 21,926 |
2021-08-30 | $23.13 | $23.20 | $23.13 | $23.19 | $22.68 | 37,829 |
2021-08-27 | $23.08 | $23.15 | $23.06 | $23.15 | $22.64 | 22,207 |
2021-08-26 | $23.18 | $23.18 | $23.05 | $23.09 | $22.59 | 19,005 |
2021-08-25 | $23.12 | $23.13 | $23.08 | $23.08 | $22.58 | 13,831 |
2021-08-24 | $23.16 | $23.16 | $23.12 | $23.12 | $22.61 | 11,993 |
2021-08-23 | $23.28 | $23.28 | $23.16 | $23.17 | $22.66 | 14,334 |
2021-08-20 | $23.29 | $23.29 | $23.18 | $23.19 | $22.65 | 10,938 |
2021-08-19 | $23.18 | $23.21 | $23.17 | $23.19 | $22.65 | 30,662 |
2021-08-18 | $23.10 | $23.19 | $23.10 | $23.15 | $22.61 | 21,728 |
2021-08-17 | $23.21 | $23.22 | $23.18 | $23.19 | $22.65 | 18,660 |
2021-08-16 | $23.22 | $23.26 | $23.22 | $23.23 | $22.69 | 24,386 |
2021-08-13 | $23.21 | $23.22 | $23.14 | $23.22 | $22.68 | 68,491 |
2021-08-12 | $23.20 | $23.20 | $23.10 | $23.11 | $22.57 | 21,679 |
2021-08-11 | $23.08 | $23.14 | $23.06 | $23.12 | $22.58 | 29,658 |
2021-08-10 | $23.11 | $23.11 | $23.08 | $23.08 | $22.54 | 17,649 |
2021-08-09 | $23.08 | $23.18 | $23.08 | $23.13 | $22.59 | 27,514 |
2021-08-06 | $23.20 | $23.20 | $23.17 | $23.18 | $22.63 | 17,476 |
2021-08-05 | $23.23 | $23.29 | $23.23 | $23.27 | $22.72 | 3,846,442 |
2021-08-04 | $23.40 | $23.41 | $23.29 | $23.33 | $22.78 | 16,021 |
2021-08-03 | $23.35 | $23.37 | $23.33 | $23.33 | $22.79 | 12,171 |
2021-08-02 | $23.32 | $23.44 | $23.31 | $23.44 | $22.89 | 38,986 |
2021-07-30 | $23.35 | $23.35 | $23.29 | $23.30 | $22.75 | 19,154 |
2021-07-29 | $23.29 | $23.29 | $23.24 | $23.27 | $22.73 | 12,981 |
2021-07-28 | $23.25 | $23.31 | $23.24 | $23.31 | $22.76 | 22,607 |
2021-07-27 | $23.27 | $23.27 | $23.25 | $23.26 | $22.72 | 23,403 |
2021-07-26 | $23.28 | $23.28 | $23.21 | $23.22 | $22.67 | 12,641 |
2021-07-23 | $23.22 | $23.23 | $23.22 | $23.23 | $22.69 | 7,575 |
2021-07-22 | $23.21 | $23.27 | $23.18 | $23.24 | $22.70 | 16,853 |
2021-07-21 | $23.21 | $23.23 | $23.19 | $23.20 | $22.66 | 7,191 |
2021-07-20 | $23.33 | $23.34 | $23.26 | $23.27 | $22.73 | 27,711 |
2021-07-19 | $23.27 | $23.29 | $23.26 | $23.28 | $22.73 | 16,303 |
2021-07-16 | $23.21 | $23.22 | $23.20 | $23.22 | $22.64 | 35,189 |
2021-07-15 | $23.23 | $23.23 | $23.19 | $23.22 | $22.64 | 30,315 |
2021-07-14 | $23.17 | $23.20 | $23.16 | $23.19 | $22.61 | 10,537 |
2021-07-13 | $23.08 | $23.18 | $23.08 | $23.11 | $22.53 | 42,718 |
2021-07-12 | $23.19 | $23.19 | $23.15 | $23.17 | $22.59 | 7,323 |
2021-07-09 | $23.19 | $23.19 | $23.16 | $23.17 | $22.60 | 26,519 |
2021-07-08 | $23.24 | $23.27 | $23.23 | $23.24 | $22.66 | 26,158 |
2021-07-07 | $23.22 | $23.25 | $23.21 | $23.24 | $22.66 | 18,254 |
2021-07-06 | $23.20 | $23.21 | $23.17 | $23.19 | $22.61 | 16,495 |
2021-07-02 | $23.09 | $23.12 | $23.08 | $23.12 | $22.54 | 12,621 |
2021-07-01 | $23.12 | $23.12 | $23.04 | $23.06 | $22.48 | 88,780 |
2021-06-30 | $22.99 | $23.11 | $22.99 | $23.09 | $22.51 | 48,662 |
2021-06-29 | $23.05 | $23.12 | $23.05 | $23.06 | $22.48 | 94,739 |
2021-06-28 | $23.06 | $23.08 | $23.02 | $23.04 | $22.47 | 25,751 |
2021-06-25 | $23.05 | $23.05 | $22.96 | $22.99 | $22.42 | 32,477 |
2021-06-24 | $23.01 | $23.05 | $23.01 | $23.03 | $22.46 | 18,174 |
2021-06-23 | $23.04 | $23.04 | $23.00 | $23.00 | $22.43 | 28,434 |
2021-06-22 | $23.01 | $23.04 | $23.01 | $23.04 | $22.46 | 23,831 |
2021-06-21 | $23.09 | $23.09 | $23.01 | $23.01 | $22.44 | 19,910 |
2021-06-18 | $23.04 | $23.10 | $23.02 | $23.10 | $22.48 | 10,671 |
2021-06-17 | $22.97 | $23.07 | $22.97 | $23.02 | $22.41 | 26,945 |
2021-06-16 | $23.10 | $23.11 | $22.96 | $22.97 | $22.36 | 25,639 |
2021-06-15 | $23.06 | $23.11 | $23.04 | $23.08 | $22.46 | 77,177 |
2021-06-14 | $23.20 | $23.20 | $23.04 | $23.07 | $22.45 | 19,765 |
2021-06-11 | $23.11 | $23.13 | $23.09 | $23.10 | $22.49 | 24,472 |
2021-06-10 | $23.12 | $23.12 | $23.01 | $23.11 | $22.49 | 14,398 |
2021-06-09 | $23.04 | $23.13 | $23.01 | $23.04 | $22.42 | 62,025 |
2021-06-08 | $23.00 | $23.00 | $22.97 | $22.99 | $22.37 | 50,155 |
2021-06-07 | $22.84 | $22.94 | $22.84 | $22.94 | $22.33 | 15,692 |
2021-06-04 | $22.79 | $23.01 | $22.79 | $22.92 | $22.31 | 17,531 |
2021-06-03 | $22.84 | $22.86 | $22.82 | $22.84 | $22.23 | 15,486 |
2021-06-02 | $22.88 | $22.91 | $22.88 | $22.91 | $22.30 | 32,953 |
2021-06-01 | $22.83 | $22.87 | $22.82 | $22.87 | $22.26 | 17,493 |
2021-05-28 | $22.87 | $22.90 | $22.78 | $22.86 | $22.25 | 270,518 |
2021-05-27 | $22.88 | $22.94 | $22.84 | $22.85 | $22.24 | 42,406 |
2021-05-26 | $22.87 | $22.92 | $22.87 | $22.88 | $22.27 | 38,706 |
2021-05-25 | $22.86 | $22.91 | $22.86 | $22.90 | $22.28 | 81,231 |
2021-05-24 | $22.87 | $22.90 | $22.82 | $22.84 | $22.23 | 193,454 |
2021-05-21 | $22.85 | $22.87 | $22.84 | $22.85 | $22.20 | 71,698 |
2021-05-20 | $22.71 | $22.86 | $22.71 | $22.85 | $22.19 | 123,691 |
2021-05-19 | $22.83 | $22.83 | $22.74 | $22.76 | $22.11 | 15,528 |
2021-05-18 | $22.80 | $22.84 | $22.79 | $22.80 | $22.15 | 3,304,742 |
2021-05-17 | $22.83 | $22.92 | $22.81 | $22.82 | $22.17 | 49,523 |
2021-05-14 | $22.82 | $22.86 | $22.81 | $22.84 | $22.19 | 31,163 |
2021-05-13 | $22.74 | $22.86 | $22.74 | $22.79 | $22.14 | 37,687 |
2021-05-12 | $22.74 | $22.74 | $22.72 | $22.73 | $22.08 | 18,535 |
2021-05-11 | $22.77 | $22.81 | $22.77 | $22.81 | $22.16 | 112,639 |
2021-05-10 | $22.88 | $22.89 | $22.68 | $22.84 | $22.19 | 30,250 |
2021-05-07 | $22.90 | $22.95 | $22.86 | $22.88 | $22.23 | 22,402 |
2021-05-06 | $22.85 | $22.95 | $22.84 | $22.87 | $22.22 | 68,317 |
2021-05-05 | $22.80 | $22.88 | $22.80 | $22.84 | $22.18 | 53,070 |
2021-05-04 | $22.82 | $22.86 | $22.80 | $22.81 | $22.16 | 25,491 |
2021-05-03 | $22.76 | $22.82 | $22.75 | $22.81 | $22.15 | 15,134 |
2021-04-30 | $22.74 | $22.80 | $22.73 | $22.77 | $22.12 | 26,598 |
2021-04-29 | $22.69 | $22.82 | $22.67 | $22.74 | $22.09 | 58,561 |
2021-04-28 | $22.75 | $22.76 | $22.71 | $22.74 | $22.09 | 25,222 |
2021-04-27 | $22.81 | $22.81 | $22.74 | $22.75 | $22.10 | 86,336 |
2021-04-26 | $22.80 | $22.82 | $22.80 | $22.80 | $22.15 | 20,504 |
2021-04-23 | $22.81 | $22.83 | $22.78 | $22.81 | $22.16 | 20,344 |
2021-04-22 | $22.81 | $22.81 | $22.71 | $22.80 | $22.15 | 44,241 |
2021-04-21 | $22.77 | $22.79 | $22.75 | $22.79 | $22.14 | 18,565 |
2021-04-20 | $22.71 | $22.78 | $22.71 | $22.77 | $22.12 | 28,637 |
2021-04-19 | $22.75 | $22.76 | $22.72 | $22.72 | $22.08 | 35,574 |
2021-04-16 | $22.79 | $22.83 | $22.77 | $22.80 | $22.11 | 25,104 |
2021-04-15 | $22.81 | $22.91 | $22.81 | $22.87 | $22.18 | 22,896 |
2021-04-14 | $22.77 | $22.78 | $22.77 | $22.78 | $22.08 | 13,372 |
2021-04-13 | $22.72 | $22.79 | $22.71 | $22.78 | $22.08 | 9,406 |
2021-04-12 | $22.70 | $22.71 | $22.68 | $22.70 | $22.01 | 19,915 |
2021-04-09 | $22.69 | $22.75 | $22.63 | $22.72 | $22.03 | 21,130 |
2021-04-08 | $22.72 | $22.77 | $22.71 | $22.75 | $22.06 | 33,177 |
2021-04-07 | $22.70 | $22.73 | $22.69 | $22.69 | $22.00 | 29,957 |
2021-04-06 | $22.63 | $22.72 | $22.63 | $22.71 | $22.02 | 39,499 |
2021-04-05 | $22.61 | $22.64 | $22.58 | $22.59 | $21.91 | 16,913 |
2021-04-01 | $22.63 | $22.67 | $22.63 | $22.66 | $21.97 | 15,559 |
2021-03-31 | $22.58 | $22.61 | $22.55 | $22.57 | $21.89 | 24,431 |
2021-03-30 | $22.49 | $22.57 | $22.48 | $22.56 | $21.87 | 16,252 |
2021-03-29 | $22.59 | $22.59 | $22.52 | $22.54 | $21.86 | 25,234 |
2021-03-26 | $22.55 | $22.61 | $22.55 | $22.59 | $21.90 | 25,977 |
2021-03-25 | $22.63 | $22.63 | $22.57 | $22.61 | $21.92 | 24,156 |
2021-03-24 | $22.55 | $22.62 | $22.55 | $22.61 | $21.92 | 42,381 |
2021-03-23 | $22.55 | $22.59 | $22.53 | $22.58 | $21.89 | 21,879 |
2021-03-22 | $22.49 | $22.56 | $22.48 | $22.53 | $21.84 | 53,278 |
2021-03-19 | $22.49 | $22.53 | $22.48 | $22.48 | $21.76 | 61,699 |
2021-03-18 | $22.50 | $22.53 | $22.46 | $22.52 | $21.79 | 95,119 |
2021-03-17 | $22.55 | $22.69 | $22.53 | $22.64 | $21.91 | 31,959 |
2021-03-16 | $22.65 | $22.66 | $22.61 | $22.62 | $21.89 | 58,025 |
2021-03-15 | $22.62 | $22.68 | $22.61 | $22.63 | $21.90 | 20,750 |
2021-03-12 | $22.62 | $22.63 | $22.59 | $22.60 | $21.88 | 21,748 |
2021-03-11 | $22.75 | $22.78 | $22.73 | $22.75 | $22.02 | 23,919 |
2021-03-10 | $22.65 | $22.75 | $22.65 | $22.73 | $21.99 | 28,442 |
2021-03-09 | $22.64 | $22.65 | $22.60 | $22.65 | $21.92 | 185,817 |
2021-03-08 | $22.65 | $22.66 | $22.55 | $22.55 | $21.82 | 16,436 |
2021-03-05 | $22.69 | $22.74 | $22.66 | $22.72 | $21.99 | 39,356 |
2021-03-04 | $22.91 | $22.92 | $22.78 | $22.78 | $22.05 | 33,912 |
2021-03-03 | $22.94 | $22.95 | $22.91 | $22.92 | $22.18 | 27,553 |
2021-03-02 | $23.02 | $23.04 | $22.99 | $23.03 | $22.28 | 28,959 |
2021-03-01 | $22.97 | $23.03 | $22.97 | $23.03 | $22.29 | 23,718 |
2021-02-26 | $22.93 | $22.96 | $22.83 | $22.95 | $22.21 | 37,106 |
2021-02-25 | $22.99 | $22.99 | $22.72 | $22.79 | $22.06 | 27,419 |
2021-02-24 | $23.01 | $23.12 | $22.99 | $23.12 | $22.38 | 368,232 |
2021-02-23 | $23.03 | $23.10 | $23.02 | $23.10 | $22.35 | 27,168 |
2021-02-22 | $23.09 | $23.12 | $23.06 | $23.08 | $22.34 | 35,055 |
2021-02-19 | $23.22 | $23.23 | $23.16 | $23.17 | $22.38 | 30,204 |
2021-02-18 | $23.25 | $23.28 | $23.22 | $23.27 | $22.48 | 19,793 |
2021-02-17 | $23.24 | $23.27 | $23.23 | $23.27 | $22.48 | 56,772 |
2021-02-16 | $23.27 | $23.27 | $23.21 | $23.22 | $22.43 | 43,342 |
2021-02-12 | $23.39 | $23.39 | $23.36 | $23.36 | $22.57 | 38,620 |
2021-02-11 | $23.41 | $23.47 | $23.39 | $23.40 | $22.61 | 124,049 |
2021-02-10 | $23.38 | $23.42 | $23.38 | $23.42 | $22.63 | 39,579 |
2021-02-09 | $23.37 | $23.39 | $23.35 | $23.38 | $22.59 | 66,627 |
2021-02-08 | $23.35 | $23.39 | $23.33 | $23.38 | $22.58 | 31,020 |
2021-02-05 | $23.36 | $23.38 | $23.35 | $23.35 | $22.55 | 35,856 |
2021-02-04 | $23.32 | $23.39 | $23.31 | $23.37 | $22.57 | 129,459 |
2021-02-03 | $23.34 | $23.36 | $23.33 | $23.36 | $22.57 | 78,626 |
2021-02-02 | $23.30 | $23.37 | $23.30 | $23.35 | $22.56 | 68,060 |
2021-02-01 | $23.36 | $23.41 | $23.34 | $23.38 | $22.59 | 29,792 |
2021-01-29 | $23.34 | $23.38 | $23.32 | $23.36 | $22.56 | 49,635 |
2021-01-28 | $23.40 | $23.43 | $23.31 | $23.37 | $22.58 | 96,141 |
2021-01-27 | $23.42 | $23.44 | $23.39 | $23.39 | $22.60 | 35,182 |
2021-01-26 | $23.40 | $23.45 | $23.40 | $23.41 | $22.62 | 44,691 |
2021-01-25 | $23.38 | $23.48 | $23.38 | $23.40 | $22.61 | 27,083 |
2021-01-22 | $23.38 | $23.39 | $23.34 | $23.36 | $22.57 | 26,050 |
2021-01-21 | $23.37 | $23.40 | $23.30 | $23.38 | $22.59 | 29,765 |
2021-01-20 | $23.39 | $23.47 | $23.37 | $23.39 | $22.60 | 99,792 |
2021-01-19 | $23.36 | $23.42 | $23.36 | $23.39 | $22.60 | 87,145 |
2021-01-15 | $23.45 | $23.46 | $23.43 | $23.45 | $22.61 | 10,772 |
2021-01-14 | $23.45 | $23.49 | $23.42 | $23.42 | $22.59 | 26,124 |
2021-01-13 | $23.39 | $23.48 | $23.38 | $23.47 | $22.63 | 22,482 |
2021-01-12 | $23.30 | $23.38 | $23.28 | $23.38 | $22.54 | 40,324 |
2021-01-11 | $23.40 | $23.40 | $23.32 | $23.33 | $22.49 | 69,042 |
2021-01-08 | $23.39 | $23.40 | $23.36 | $23.39 | $22.55 | 24,235 |
2021-01-07 | $23.47 | $23.47 | $23.41 | $23.42 | $22.58 | 17,791 |
2021-01-06 | $23.42 | $23.46 | $23.39 | $23.44 | $22.60 | 29,784 |
2021-01-05 | $23.52 | $23.54 | $23.52 | $23.54 | $22.70 | 17,280 |
2021-01-04 | $23.56 | $23.59 | $23.55 | $23.58 | $22.74 | 20,854 |
2020-12-31 | $23.59 | $23.62 | $23.59 | $23.62 | $22.77 | 65,618 |
2020-12-30 | $23.58 | $23.61 | $23.56 | $23.61 | $22.76 | 37,532 |
2020-12-29 | $23.56 | $23.63 | $23.55 | $23.59 | $22.75 | 40,013 |
2020-12-28 | $23.53 | $23.58 | $23.51 | $23.57 | $22.72 | 20,269 |
2020-12-24 | $23.53 | $23.55 | $23.52 | $23.55 | $22.71 | 12,182 |
2020-12-23 | $23.46 | $23.51 | $23.44 | $23.51 | $22.67 | 25,963 |
2020-12-22 | $23.47 | $23.51 | $23.45 | $23.50 | $22.66 | 60,272 |
2020-12-21 | $23.45 | $23.46 | $23.42 | $23.43 | $22.59 | 63,437 |
2020-12-18 | $23.52 | $23.55 | $23.49 | $23.51 | $22.63 | 109,815 |
2020-12-17 | $23.52 | $23.56 | $23.48 | $23.50 | $22.62 | 70,366 |
2020-12-16 | $23.46 | $23.56 | $23.45 | $23.50 | $22.62 | 46,249 |
2020-12-15 | $23.47 | $23.53 | $23.46 | $23.51 | $22.62 | 37,189 |
2020-12-14 | $23.42 | $23.48 | $23.42 | $23.47 | $22.59 | 23,860 |
2020-12-11 | $23.46 | $23.47 | $23.45 | $23.46 | $22.58 | 28,380 |
2020-12-10 | $23.39 | $23.46 | $23.39 | $23.44 | $22.57 | 18,152 |
2020-12-09 | $23.41 | $23.41 | $23.36 | $23.36 | $22.48 | 24,771 |
2020-12-08 | $23.44 | $23.46 | $23.42 | $23.46 | $22.58 | 21,686 |
2020-12-07 | $23.42 | $23.49 | $23.42 | $23.46 | $22.58 | 47,948 |
2020-12-04 | $23.39 | $23.41 | $23.38 | $23.41 | $22.53 | 15,288 |
2020-12-03 | $23.44 | $23.47 | $23.42 | $23.46 | $22.58 | 13,325 |
2020-12-02 | $23.43 | $23.44 | $23.37 | $23.43 | $22.55 | 23,353 |
2020-12-01 | $23.47 | $23.47 | $23.33 | $23.39 | $22.51 | 40,687 |
2020-11-30 | $23.46 | $23.47 | $23.42 | $23.47 | $22.59 | 15,564 |
2020-11-27 | $23.39 | $23.44 | $23.39 | $23.40 | $22.52 | 13,206 |
2020-11-25 | $23.36 | $23.40 | $23.36 | $23.38 | $22.50 | 9,228 |
2020-11-24 | $23.37 | $23.40 | $23.33 | $23.34 | $22.47 | 20,280 |
2020-11-23 | $23.37 | $23.38 | $23.32 | $23.34 | $22.46 | 13,362 |
2020-11-20 | $23.42 | $23.43 | $23.36 | $23.40 | $22.47 | 19,897 |
2020-11-19 | $23.34 | $23.45 | $23.33 | $23.43 | $22.51 | 13,025 |
2020-11-18 | $23.38 | $23.50 | $23.33 | $23.37 | $22.45 | 397,225 |
2020-11-17 | $23.33 | $23.36 | $23.30 | $23.34 | $22.42 | 13,574 |
2020-11-16 | $23.28 | $23.30 | $23.22 | $23.27 | $22.35 | 105,627 |
2020-11-13 | $23.23 | $23.27 | $23.20 | $23.27 | $22.35 | 11,371 |
2020-11-12 | $23.17 | $23.25 | $23.17 | $23.25 | $22.33 | 25,782 |
2020-11-11 | $23.16 | $23.18 | $23.15 | $23.18 | $22.27 | 5,707 |
2020-11-10 | $23.12 | $23.18 | $23.11 | $23.16 | $22.25 | 14,118 |
2020-11-09 | $23.29 | $23.31 | $23.20 | $23.20 | $22.29 | 21,731 |
2020-11-06 | $23.26 | $23.32 | $23.24 | $23.29 | $22.37 | 16,085 |
2020-11-05 | $23.33 | $23.36 | $23.26 | $23.33 | $22.41 | 32,759 |
2020-11-04 | $23.22 | $23.30 | $23.22 | $23.29 | $22.37 | 10,641 |
2020-11-03 | $23.02 | $23.07 | $23.02 | $23.07 | $22.16 | 12,070 |
2020-11-02 | $23.08 | $23.08 | $23.03 | $23.08 | $22.17 | 13,533 |
2020-10-30 | $23.03 | $23.10 | $23.01 | $23.03 | $22.12 | 17,422 |
2020-10-29 | $23.13 | $23.13 | $23.03 | $23.08 | $22.17 | 16,162 |
2020-10-28 | $23.17 | $23.17 | $23.10 | $23.13 | $22.22 | 15,349 |
2020-10-27 | $23.18 | $23.21 | $23.17 | $23.21 | $22.30 | 14,193 |
2020-10-26 | $23.09 | $23.18 | $23.09 | $23.17 | $22.26 | 57,486 |
2020-10-23 | $23.08 | $23.14 | $23.08 | $23.13 | $22.22 | 20,562 |
2020-10-22 | $23.05 | $23.10 | $23.04 | $23.06 | $22.15 | 20,609 |
2020-10-21 | $23.11 | $23.13 | $23.07 | $23.11 | $22.20 | 11,205 |
2020-10-20 | $23.13 | $23.15 | $23.10 | $23.12 | $22.20 | 15,170 |
2020-10-19 | $23.17 | $23.18 | $23.11 | $23.14 | $22.23 | 17,342 |
2020-10-16 | $23.26 | $23.26 | $23.23 | $23.23 | $22.27 | 8,913 |
2020-10-15 | $23.21 | $23.25 | $23.21 | $23.23 | $22.27 | 20,111 |
2020-10-14 | $23.29 | $23.29 | $23.25 | $23.25 | $22.29 | 15,248 |
2020-10-13 | $23.28 | $23.29 | $23.24 | $23.25 | $22.29 | 11,973 |
2020-10-12 | $23.24 | $23.27 | $23.20 | $23.25 | $22.28 | 7,001 |
2020-10-09 | $23.17 | $23.21 | $23.15 | $23.18 | $22.22 | 11,427 |
2020-10-08 | $23.11 | $23.18 | $23.11 | $23.16 | $22.20 | 9,974 |
2020-10-07 | $23.12 | $23.17 | $23.08 | $23.09 | $22.13 | 17,204 |
2020-10-06 | $23.10 | $23.23 | $23.10 | $23.14 | $22.18 | 69,468 |
2020-10-05 | $23.11 | $23.21 | $23.11 | $23.15 | $22.19 | 13,048 |
2020-10-02 | $23.19 | $23.23 | $23.13 | $23.18 | $22.21 | 41,051 |
2020-10-01 | $23.10 | $23.20 | $23.09 | $23.18 | $22.21 | 13,405 |
2020-09-30 | $23.15 | $23.15 | $23.11 | $23.12 | $22.16 | 7,827 |
2020-09-29 | $23.19 | $23.19 | $23.14 | $23.14 | $22.18 | 13,659 |
2020-09-28 | $23.09 | $23.17 | $23.07 | $23.16 | $22.20 | 59,744 |
2020-09-25 | $23.08 | $23.10 | $23.01 | $23.05 | $22.10 | 21,514 |
2020-09-24 | $23.08 | $23.17 | $23.05 | $23.07 | $22.11 | 27,009 |
2020-09-23 | $23.22 | $23.22 | $23.12 | $23.12 | $22.16 | 15,431 |
2020-09-22 | $23.23 | $23.25 | $23.18 | $23.23 | $22.26 | 12,893 |
2020-09-21 | $23.26 | $23.26 | $23.21 | $23.21 | $22.25 | 10,939 |
2020-09-18 | $23.32 | $23.32 | $23.28 | $23.30 | $22.29 | 19,558 |
2020-09-17 | $23.34 | $23.35 | $23.24 | $23.29 | $22.28 | 31,586 |
2020-09-16 | $23.27 | $23.34 | $23.27 | $23.32 | $22.31 | 13,751 |
2020-09-15 | $23.30 | $23.31 | $23.26 | $23.29 | $22.27 | 12,653 |
2020-09-14 | $23.27 | $23.31 | $23.25 | $23.28 | $22.27 | 9,013 |
2020-09-11 | $23.24 | $23.28 | $23.18 | $23.24 | $22.23 | 9,867 |
2020-09-10 | $23.22 | $23.24 | $23.18 | $23.22 | $22.21 | 14,830 |
2020-09-09 | $23.22 | $23.26 | $23.19 | $23.22 | $22.21 | 11,093 |
2020-09-08 | $23.23 | $23.24 | $23.21 | $23.21 | $22.20 | 15,054 |
2020-09-04 | $23.27 | $23.31 | $23.21 | $23.22 | $22.21 | 12,854 |
2020-09-03 | $23.36 | $23.39 | $23.35 | $23.36 | $22.35 | 26,281 |
2020-09-02 | $23.29 | $23.41 | $23.29 | $23.39 | $22.38 | 10,849 |
2020-09-01 | $23.26 | $23.40 | $23.24 | $23.34 | $22.32 | 31,877 |
2020-08-31 | $23.15 | $23.28 | $23.15 | $23.27 | $22.26 | 12,927 |
2020-08-28 | $23.19 | $23.22 | $23.15 | $23.19 | $22.18 | 23,880 |
2020-08-27 | $23.20 | $23.21 | $23.11 | $23.15 | $22.14 | 11,212 |
2020-08-26 | $23.22 | $23.25 | $23.18 | $23.23 | $22.22 | 9,359 |
2020-08-25 | $23.16 | $23.23 | $23.15 | $23.22 | $22.21 | 7,954 |
2020-08-24 | $23.30 | $23.32 | $23.25 | $23.27 | $22.26 | 24,267 |
2020-08-21 | $23.35 | $23.36 | $23.29 | $23.36 | $22.30 | 19,343 |
2020-08-20 | $23.31 | $23.34 | $23.28 | $23.31 | $22.25 | 4,304 |
2020-08-19 | $23.32 | $23.35 | $23.23 | $23.25 | $22.20 | 113,644 |
2020-08-18 | $23.26 | $23.32 | $23.22 | $23.30 | $22.24 | 31,338 |
2020-08-17 | $23.25 | $23.28 | $23.19 | $23.26 | $22.20 | 59,654 |
2020-08-14 | $23.29 | $23.31 | $23.22 | $23.22 | $22.17 | 17,600 |
2020-08-13 | $23.35 | $23.41 | $23.19 | $23.25 | $22.19 | 19,739 |
2020-08-12 | $23.38 | $23.39 | $23.32 | $23.35 | $22.29 | 25,771 |
2020-08-11 | $23.36 | $23.42 | $23.35 | $23.39 | $22.33 | 34,650 |
2020-08-10 | $23.46 | $23.53 | $23.46 | $23.47 | $22.40 | 27,973 |
2020-08-07 | $23.57 | $23.57 | $23.47 | $23.47 | $22.40 | 24,900 |
2020-08-06 | $23.48 | $23.55 | $23.48 | $23.51 | $22.44 | 8,766 |
2020-08-05 | $23.52 | $23.52 | $23.46 | $23.50 | $22.43 | 11,877 |
2020-08-04 | $23.50 | $23.54 | $23.47 | $23.48 | $22.41 | 24,508 |
2020-08-03 | $23.40 | $23.48 | $23.40 | $23.47 | $22.40 | 33,895 |
2020-07-31 | $23.43 | $23.46 | $23.37 | $23.45 | $22.39 | 15,246 |
2020-07-30 | $23.35 | $23.42 | $23.34 | $23.40 | $22.33 | 9,408 |
2020-07-29 | $23.29 | $23.41 | $23.28 | $23.38 | $22.32 | 24,408 |
2020-07-28 | $23.29 | $23.32 | $23.28 | $23.30 | $22.24 | 33,586 |
2020-07-27 | $23.32 | $23.35 | $23.28 | $23.28 | $22.22 | 68,345 |
2020-07-24 | $23.31 | $23.35 | $23.29 | $23.34 | $22.28 | 22,667 |
2020-07-23 | $23.37 | $23.40 | $23.34 | $23.39 | $22.32 | 48,202 |
2020-07-22 | $23.30 | $23.37 | $23.30 | $23.36 | $22.30 | 59,195 |
2020-07-21 | $23.27 | $23.34 | $23.26 | $23.33 | $22.27 | 21,264 |
2020-07-20 | $23.26 | $23.27 | $23.23 | $23.27 | $22.21 | 13,301 |
2020-07-17 | $23.25 | $23.26 | $23.19 | $23.24 | $22.14 | 15,628 |
2020-07-16 | $23.21 | $23.22 | $23.15 | $23.19 | $22.09 | 13,211 |
2020-07-15 | $23.10 | $23.18 | $23.06 | $23.17 | $22.07 | 40,127 |
2020-07-14 | $23.02 | $23.16 | $23.02 | $23.14 | $22.04 | 61,100 |
2020-07-13 | $23.05 | $23.10 | $23.03 | $23.04 | $21.95 | 13,600 |
2020-07-10 | $23.11 | $23.11 | $23.03 | $23.05 | $21.96 | 7,594 |
2020-07-09 | $23.05 | $23.10 | $23.00 | $23.06 | $21.97 | 8,885 |
2020-07-08 | $23.04 | $23.05 | $22.99 | $23.05 | $21.96 | 13,709 |
2020-07-07 | $22.99 | $23.08 | $22.98 | $23.03 | $21.94 | 8,500 |
2020-07-06 | $22.98 | $23.06 | $22.97 | $23.05 | $21.96 | 9,200 |
2020-07-02 | $22.95 | $23.03 | $22.95 | $23.01 | $21.92 | 14,359 |
2020-07-01 | $22.91 | $22.96 | $22.87 | $22.95 | $21.86 | 10,500 |
2020-06-30 | $22.89 | $22.94 | $22.87 | $22.94 | $21.85 | 8,020 |
2020-06-29 | $22.77 | $22.89 | $22.77 | $22.87 | $21.79 | 13,627 |
2020-06-26 | $22.77 | $22.83 | $22.74 | $22.79 | $21.71 | 21,238 |
2020-06-25 | $22.87 | $22.87 | $22.77 | $22.81 | $21.73 | 42,211 |
2020-06-24 | $22.83 | $22.85 | $22.74 | $22.84 | $21.76 | 24,554 |
2020-06-23 | $22.86 | $22.91 | $22.83 | $22.88 | $21.80 | 19,896 |
2020-06-22 | $22.92 | $22.95 | $22.83 | $22.89 | $21.81 | 12,958 |
2020-06-19 | $23.02 | $23.02 | $22.91 | $22.92 | $21.79 | 22,083 |
2020-06-18 | $22.96 | $23.08 | $22.91 | $22.95 | $21.82 | 24,678 |
2020-06-17 | $23.00 | $23.07 | $22.98 | $23.05 | $21.91 | 12,718 |
2020-06-16 | $23.01 | $23.06 | $22.99 | $23.00 | $21.87 | 7,329 |
2020-06-15 | $22.61 | $22.92 | $22.61 | $22.89 | $21.76 | 37,965 |
2020-06-12 | $22.82 | $22.82 | $22.65 | $22.74 | $21.62 | 10,514 |
2020-06-11 | $22.80 | $22.80 | $22.60 | $22.60 | $21.48 | 19,161 |
2020-06-10 | $22.80 | $22.87 | $22.66 | $22.85 | $21.72 | 13,348 |
2020-06-09 | $22.78 | $22.83 | $22.70 | $22.83 | $21.70 | 12,825 |
2020-06-08 | $22.79 | $22.79 | $22.66 | $22.69 | $21.57 | 16,520 |
2020-06-05 | $22.60 | $22.74 | $22.56 | $22.71 | $21.59 | 26,059 |
2020-06-04 | $22.55 | $22.72 | $22.54 | $22.63 | $21.51 | 31,465 |
2020-06-03 | $22.57 | $22.66 | $22.55 | $22.64 | $21.52 | 6,620 |
2020-06-02 | $22.55 | $22.64 | $22.48 | $22.61 | $21.49 | 13,677 |
2020-06-01 | $22.37 | $22.53 | $22.37 | $22.48 | $21.37 | 14,265 |
2020-05-29 | $22.42 | $22.46 | $22.37 | $22.45 | $21.34 | 17,279 |
2020-05-28 | $22.33 | $22.44 | $22.28 | $22.34 | $21.24 | 11,286 |
2020-05-27 | $22.25 | $22.38 | $22.25 | $22.33 | $21.23 | 18,248 |
2020-05-26 | $22.33 | $22.35 | $22.22 | $22.30 | $21.20 | 12,885 |
2020-05-22 | $22.17 | $22.29 | $22.17 | $22.27 | $21.17 | 4,690 |
2020-05-21 | $22.23 | $22.30 | $22.15 | $22.24 | $21.14 | 12,892 |
2020-05-20 | $21.98 | $22.15 | $21.97 | $22.13 | $21.04 | 22,676 |
2020-05-19 | $21.88 | $22.04 | $21.88 | $22.03 | $20.94 | 7,500 |
2020-05-18 | $22.00 | $22.00 | $21.84 | $21.93 | $20.85 | 18,849 |
2020-05-15 | $21.95 | $21.95 | $21.82 | $21.85 | $20.72 | 9,664 |
2020-05-14 | $21.76 | $21.89 | $21.72 | $21.89 | $20.76 | 10,422 |
2020-05-13 | $21.81 | $21.88 | $21.70 | $21.85 | $20.72 | 12,652 |
2020-05-12 | $21.67 | $21.83 | $21.67 | $21.78 | $20.66 | 8,067 |
2020-05-11 | $21.65 | $21.74 | $21.64 | $21.70 | $20.58 | 50,089 |
2020-05-08 | $21.70 | $21.80 | $21.70 | $21.76 | $20.64 | 15,144 |
2020-05-07 | $21.67 | $21.81 | $21.64 | $21.79 | $20.67 | 11,670 |
2020-05-06 | $21.75 | $21.77 | $21.60 | $21.67 | $20.55 | 6,061 |
2020-05-05 | $21.88 | $21.92 | $21.86 | $21.86 | $20.73 | 10,428 |
2020-05-04 | $21.89 | $21.90 | $21.83 | $21.86 | $20.73 | 10,600 |
2020-05-01 | $21.90 | $21.90 | $21.74 | $21.82 | $20.70 | 23,339 |
2020-04-30 | $21.94 | $21.95 | $21.82 | $21.91 | $20.78 | 8,964 |
2020-04-29 | $21.76 | $21.90 | $21.74 | $21.84 | $20.71 | 3,483 |
2020-04-28 | $21.83 | $21.87 | $21.77 | $21.80 | $20.68 | 19,006 |
2020-04-27 | $21.87 | $21.87 | $21.73 | $21.77 | $20.65 | 8,651 |
2020-04-24 | $21.71 | $21.87 | $21.69 | $21.86 | $20.73 | 16,569 |
2020-04-23 | $21.84 | $21.87 | $21.70 | $21.81 | $20.69 | 19,698 |
2020-04-22 | $21.80 | $21.80 | $21.64 | $21.69 | $20.57 | 11,836 |
2020-04-21 | $21.73 | $21.75 | $21.57 | $21.65 | $20.53 | 16,910 |
2020-04-20 | $21.80 | $21.81 | $21.65 | $21.72 | $20.60 | 20,808 |
2020-04-17 | $21.97 | $21.97 | $21.74 | $21.82 | $20.65 | 19,920 |
2020-04-16 | $21.73 | $21.89 | $21.73 | $21.85 | $20.67 | 9,966 |
2020-04-15 | $21.61 | $21.90 | $21.58 | $21.84 | $20.67 | 25,927 |
2020-04-14 | $21.80 | $21.90 | $21.60 | $21.80 | $20.63 | 131,603 |
2020-04-13 | $21.65 | $21.82 | $21.60 | $21.80 | $20.63 | 14,545 |
2020-04-09 | $21.35 | $21.72 | $21.32 | $21.66 | $20.49 | 201,144 |
2020-04-08 | $20.82 | $21.01 | $20.78 | $20.96 | $19.83 | 35,708 |
2020-04-07 | $20.78 | $20.84 | $20.70 | $20.75 | $19.63 | 10,540 |
2020-04-06 | $20.50 | $20.65 | $20.50 | $20.64 | $19.53 | 16,902 |
2020-04-03 | $20.48 | $20.48 | $20.30 | $20.38 | $19.28 | 23,734 |
2020-04-02 | $20.52 | $20.68 | $20.45 | $20.51 | $19.41 | 8,682 |
2020-04-01 | $20.52 | $20.52 | $20.39 | $20.39 | $19.29 | 15,799 |
2020-03-31 | $20.50 | $20.77 | $20.50 | $20.66 | $19.55 | 50,423 |
2020-03-30 | $20.43 | $20.66 | $20.40 | $20.52 | $19.42 | 33,610 |
2020-03-27 | $20.37 | $20.37 | $20.12 | $20.32 | $19.23 | 27,463 |
2020-03-26 | $20.12 | $20.42 | $20.12 | $20.40 | $19.30 | 95,746 |
2020-03-25 | $19.99 | $20.48 | $19.93 | $20.40 | $19.30 | 22,618 |
2020-03-24 | $19.74 | $20.01 | $19.63 | $19.80 | $18.73 | 26,103 |
2020-03-23 | $19.33 | $19.70 | $19.29 | $19.69 | $18.63 | 73,416 |
2020-03-20 | $19.26 | $19.26 | $18.62 | $18.67 | $17.62 | 24,967 |
2020-03-19 | $19.31 | $19.38 | $18.86 | $18.91 | $17.84 | 39,621 |
2020-03-18 | $19.85 | $20.14 | $19.31 | $19.50 | $18.40 | 16,797 |
2020-03-17 | $20.83 | $20.87 | $20.10 | $20.40 | $19.25 | 57,940 |
2020-03-16 | $19.48 | $21.18 | $19.48 | $21.05 | $19.86 | 38,084 |
2020-03-13 | $20.92 | $21.34 | $20.74 | $21.29 | $20.09 | 35,965 |
2020-03-12 | $21.17 | $21.56 | $20.77 | $20.79 | $19.62 | 25,586 |
2020-03-11 | $22.14 | $22.14 | $21.49 | $21.54 | $20.33 | 43,615 |
2020-03-10 | $22.39 | $22.42 | $22.12 | $22.15 | $20.90 | 23,880 |
2020-03-09 | $22.52 | $22.71 | $22.26 | $22.49 | $21.22 | 17,081 |
2020-03-06 | $22.88 | $22.95 | $22.82 | $22.86 | $21.57 | 54,436 |
2020-03-05 | $22.92 | $22.95 | $22.84 | $22.85 | $21.56 | 25,283 |
2020-03-04 | $22.92 | $22.96 | $22.88 | $22.88 | $21.59 | 23,555 |
2020-03-03 | $22.60 | $22.91 | $22.60 | $22.83 | $21.54 | 134,273 |
2020-03-02 | $22.67 | $22.71 | $22.62 | $22.62 | $21.35 | 29,450 |
2020-02-28 | $22.53 | $22.61 | $22.48 | $22.60 | $21.33 | 35,676 |
2020-02-27 | $22.60 | $22.60 | $22.42 | $22.45 | $21.18 | 45,161 |
2020-02-26 | $22.57 | $22.61 | $22.51 | $22.53 | $21.26 | 37,288 |
2020-02-25 | $22.60 | $22.62 | $22.56 | $22.56 | $21.29 | 35,892 |
2020-02-24 | $22.59 | $22.60 | $22.52 | $22.56 | $21.29 | 16,383 |
2020-02-21 | $22.58 | $22.62 | $22.58 | $22.59 | $21.27 | 45,849 |
2020-02-20 | $22.49 | $22.54 | $22.49 | $22.52 | $21.20 | 40,592 |
2020-02-19 | $22.42 | $22.51 | $22.42 | $22.48 | $21.17 | 14,092 |
2020-02-18 | $22.50 | $22.52 | $22.43 | $22.50 | $21.18 | 17,883 |
2020-02-14 | $22.48 | $22.49 | $22.43 | $22.47 | $21.16 | 60,130 |
2020-02-13 | $22.45 | $22.45 | $22.39 | $22.44 | $21.13 | 24,048 |
2020-02-12 | $22.44 | $22.44 | $22.38 | $22.43 | $21.12 | 63,060 |
2020-02-11 | $22.45 | $22.48 | $22.44 | $22.47 | $21.16 | 53,135 |
2020-02-10 | $22.47 | $22.51 | $22.40 | $22.48 | $21.17 | 14,919 |
2020-02-07 | $22.41 | $22.46 | $22.37 | $22.41 | $21.10 | 43,968 |
2020-02-06 | $22.37 | $22.39 | $22.33 | $22.37 | $21.06 | 28,735 |
2020-02-05 | $22.43 | $22.43 | $22.32 | $22.37 | $21.06 | 50,900 |
2020-02-04 | $22.42 | $22.45 | $22.34 | $22.41 | $21.10 | 38,853 |
2020-02-03 | $22.39 | $22.50 | $22.34 | $22.46 | $21.15 | 37,313 |
2020-01-31 | $22.42 | $22.48 | $22.41 | $22.46 | $21.15 | 16,023 |
2020-01-30 | $22.35 | $22.45 | $22.35 | $22.42 | $21.10 | 31,709 |
2020-01-29 | $22.35 | $22.40 | $22.34 | $22.39 | $21.08 | 46,463 |
2020-01-28 | $22.34 | $22.34 | $22.29 | $22.33 | $21.02 | 26,114 |
2020-01-27 | $22.33 | $22.34 | $22.28 | $22.33 | $21.02 | 44,041 |
2020-01-24 | $22.20 | $22.30 | $22.20 | $22.28 | $20.98 | 39,400 |
2020-01-23 | $22.21 | $22.25 | $22.20 | $22.22 | $20.92 | 16,295 |
2020-01-22 | $22.22 | $22.22 | $22.16 | $22.21 | $20.91 | 18,141 |
2020-01-21 | $22.17 | $22.22 | $22.11 | $22.20 | $20.90 | 76,107 |
2020-01-17 | $22.18 | $22.20 | $22.15 | $22.17 | $20.82 | 33,649 |
2020-01-16 | $22.21 | $22.22 | $22.15 | $22.22 | $20.87 | 209,560 |
2020-01-15 | $22.15 | $22.24 | $22.15 | $22.24 | $20.89 | 377,155 |
2020-01-14 | $22.15 | $22.16 | $22.09 | $22.14 | $20.79 | 21,080 |
2020-01-13 | $22.16 | $22.16 | $22.09 | $22.14 | $20.79 | 31,415 |
2020-01-10 | $22.09 | $22.18 | $22.09 | $22.17 | $20.82 | 24,281 |
2020-01-09 | $22.04 | $22.12 | $22.01 | $22.11 | $20.76 | 40,415 |
2020-01-08 | $22.03 | $22.10 | $22.03 | $22.05 | $20.71 | 15,918 |
2020-01-07 | $22.13 | $22.13 | $22.09 | $22.09 | $20.75 | 35,838 |
2020-01-06 | $22.11 | $22.17 | $22.10 | $22.12 | $20.77 | 43,725 |
2020-01-03 | $22.12 | $22.14 | $22.08 | $22.13 | $20.78 | 11,043 |
2020-01-02 | $22.12 | $22.12 | $22.03 | $22.03 | $20.69 | 63,509 |
2019-12-31 | $22.04 | $22.05 | $22.00 | $22.02 | $20.68 | 8,520 |
2019-12-30 | $22.03 | $22.09 | $22.01 | $22.09 | $20.75 | 315,336 |
2019-12-27 | $22.06 | $22.09 | $22.02 | $22.09 | $20.75 | 57,116 |
2019-12-26 | $21.94 | $22.03 | $21.94 | $22.03 | $20.69 | 9,289 |
2019-12-24 | $21.95 | $22.00 | $21.95 | $22.00 | $20.66 | 5,012 |
2019-12-23 | $22.00 | $22.00 | $21.92 | $21.92 | $20.59 | 16,443 |
2019-12-20 | $22.02 | $22.04 | $21.96 | $22.04 | $20.69 | 13,828 |
2019-12-19 | $22.01 | $22.06 | $21.95 | $22.05 | $20.70 | 11,133 |
2019-12-18 | $22.02 | $22.02 | $21.95 | $22.00 | $20.65 | 6,969 |
2019-12-17 | $22.00 | $22.06 | $21.99 | $22.01 | $20.66 | 10,810 |
2019-12-16 | $22.02 | $22.07 | $21.98 | $22.02 | $20.67 | 12,147 |
2019-12-13 | $21.98 | $22.09 | $21.98 | $22.05 | $20.70 | 12,682 |
2019-12-12 | $21.99 | $21.99 | $21.93 | $21.95 | $20.60 | 14,909 |
2019-12-11 | $22.03 | $22.08 | $21.99 | $22.08 | $20.73 | 22,951 |
2019-12-10 | $22.03 | $22.05 | $21.96 | $21.98 | $20.63 | 25,543 |
2019-12-09 | $21.97 | $22.04 | $21.97 | $21.99 | $20.64 | 184,024 |
2019-12-06 | $21.97 | $22.01 | $21.94 | $21.98 | $20.63 | 18,356 |
2019-12-05 | $21.99 | $22.04 | $21.96 | $22.01 | $20.66 | 7,158 |
2019-12-04 | $21.99 | $22.07 | $21.95 | $21.97 | $20.62 | 6,431 |
2019-12-03 | $22.03 | $22.10 | $21.97 | $22.05 | $20.70 | 19,104 |
2019-12-02 | $21.91 | $21.96 | $21.89 | $21.91 | $20.57 | 868,725 |
2019-11-29 | $21.98 | $21.99 | $21.96 | $21.96 | $20.61 | 14,032 |
2019-11-27 | $22.00 | $22.01 | $21.99 | $21.99 | $20.64 | 8,695 |
2019-11-26 | $22.03 | $22.04 | $22.00 | $22.04 | $20.69 | 23,490 |
2019-11-25 | $21.95 | $22.01 | $21.95 | $21.98 | $20.63 | 7,257 |
2019-11-22 | $21.94 | $21.95 | $21.93 | $21.95 | $20.60 | 5,653 |
2019-11-21 | $21.95 | $21.95 | $21.90 | $21.90 | $20.56 | 7,542 |
2019-11-20 | $21.97 | $21.97 | $21.95 | $21.97 | $20.62 | 11,347 |
2019-11-19 | $21.91 | $21.93 | $21.88 | $21.91 | $20.57 | 18,936 |
2019-11-18 | $21.92 | $21.92 | $21.90 | $21.91 | $20.57 | 9,702 |
2019-11-15 | $21.90 | $21.94 | $21.90 | $21.92 | $20.52 | 15,544 |
2019-11-14 | $21.91 | $21.94 | $21.89 | $21.91 | $20.51 | 8,637 |
2019-11-13 | $21.88 | $21.88 | $21.84 | $21.85 | $20.46 | 19,535 |
2019-11-12 | $21.80 | $21.82 | $21.78 | $21.80 | $20.41 | 22,911 |
2019-11-11 | $21.79 | $21.82 | $21.75 | $21.79 | $20.40 | 4,024 |
2019-11-08 | $21.82 | $21.84 | $21.78 | $21.79 | $20.40 | 22,498 |
2019-11-07 | $21.86 | $21.86 | $21.75 | $21.82 | $20.43 | 7,007 |
2019-11-06 | $21.92 | $21.96 | $21.91 | $21.95 | $20.55 | 10,531 |
2019-11-05 | $21.91 | $21.91 | $21.84 | $21.87 | $20.47 | 8,098 |
2019-11-04 | $22.01 | $22.01 | $21.97 | $21.97 | $20.57 | 28,673 |
2019-11-01 | $22.06 | $22.06 | $22.01 | $22.02 | $20.61 | 8,010 |
2019-10-31 | $22.00 | $22.04 | $22.00 | $22.03 | $20.62 | 4,652 |
2019-10-30 | $21.88 | $21.91 | $21.86 | $21.91 | $20.51 | 9,988 |
2019-10-29 | $21.90 | $21.90 | $21.86 | $21.87 | $20.47 | 11,932 |
2019-10-28 | $21.87 | $21.88 | $21.83 | $21.88 | $20.48 | 8,059 |
2019-10-25 | $21.95 | $21.95 | $21.89 | $21.91 | $20.51 | 11,376 |
2019-10-24 | $21.98 | $21.98 | $21.94 | $21.94 | $20.54 | 5,680 |
2019-10-23 | $21.98 | $21.98 | $21.91 | $21.91 | $20.51 | 10,627 |
2019-10-22 | $21.93 | $22.00 | $21.88 | $21.92 | $20.52 | 43,920 |
2019-10-21 | $21.88 | $21.88 | $21.85 | $21.86 | $20.46 | 8,010 |
2019-10-18 | $21.97 | $21.97 | $21.96 | $21.96 | $20.50 | 4,907 |
2019-10-17 | $21.95 | $21.99 | $21.93 | $21.98 | $20.52 | 7,244 |
2019-10-16 | $21.95 | $21.96 | $21.90 | $21.93 | $20.47 | 11,162 |
2019-10-15 | $21.96 | $21.99 | $21.90 | $21.92 | $20.46 | 21,766 |
2019-10-14 | $21.91 | $21.94 | $21.91 | $21.94 | $20.48 | 8,350 |
2019-10-11 | $21.90 | $21.91 | $21.85 | $21.88 | $20.43 | 4,654 |
2019-10-10 | $22.04 | $22.04 | $21.95 | $21.95 | $20.49 | 9,989 |
2019-10-09 | $22.14 | $22.25 | $22.07 | $22.08 | $20.61 | 22,935 |
2019-10-08 | $22.16 | $22.20 | $22.09 | $22.11 | $20.64 | 12,637 |
2019-10-07 | $22.14 | $22.15 | $22.08 | $22.08 | $20.61 | 7,516 |
2019-10-04 | $22.17 | $22.17 | $22.09 | $22.17 | $20.70 | 5,191 |
2019-10-03 | $22.07 | $22.15 | $22.07 | $22.12 | $20.65 | 8,492 |
2019-10-02 | $22.01 | $22.06 | $21.99 | $22.02 | $20.56 | 5,339 |
2019-10-01 | $21.92 | $22.02 | $21.92 | $22.00 | $20.54 | 2,153 |
2019-09-30 | $21.97 | $21.97 | $21.95 | $21.96 | $20.50 | 1,404 |
2019-09-27 | $21.94 | $21.96 | $21.89 | $21.93 | $20.47 | 8,834 |
2019-09-26 | $21.95 | $21.97 | $21.93 | $21.95 | $20.49 | 11,247 |
2019-09-25 | $22.00 | $22.01 | $21.85 | $21.87 | $20.42 | 9,833 |
2019-09-24 | $21.97 | $22.01 | $21.97 | $22.00 | $20.54 | 4,465 |
2019-09-23 | $21.96 | $21.97 | $21.93 | $21.93 | $20.47 | 4,409 |
2019-09-20 | $21.84 | $21.98 | $21.84 | $21.97 | $20.45 | 104,112 |
2019-09-19 | $21.90 | $21.90 | $21.83 | $21.86 | $20.35 | 10,144 |
2019-09-18 | $21.89 | $21.91 | $21.82 | $21.84 | $20.33 | 7,376 |
2019-09-17 | $21.76 | $21.83 | $21.76 | $21.81 | $20.30 | 7,147 |
2019-09-16 | $21.74 | $21.79 | $21.70 | $21.77 | $20.27 | 15,304 |
2019-09-13 | $21.79 | $21.79 | $21.65 | $21.66 | $20.16 | 10,431 |
2019-09-12 | $21.95 | $21.95 | $21.83 | $21.85 | $20.34 | 11,636 |
2019-09-11 | $21.89 | $21.89 | $21.85 | $21.87 | $20.36 | 6,341 |
2019-09-10 | $22.01 | $22.01 | $21.90 | $21.90 | $20.39 | 10,900 |
2019-09-09 | $22.08 | $22.08 | $22.01 | $22.03 | $20.51 | 11,205 |
2019-09-06 | $22.09 | $22.13 | $22.09 | $22.13 | $20.60 | 1,675 |
2019-09-05 | $22.10 | $22.13 | $22.04 | $22.10 | $20.57 | 6,116 |
2019-09-04 | $22.14 | $22.26 | $22.14 | $22.22 | $20.69 | 5,878 |
2019-09-03 | $22.15 | $22.26 | $22.15 | $22.18 | $20.65 | 7,450 |
2019-08-30 | $22.15 | $22.17 | $22.14 | $22.17 | $20.64 | 2,711 |
2019-08-29 | $22.15 | $22.18 | $22.14 | $22.17 | $20.64 | 6,026 |
2019-08-28 | $22.27 | $22.27 | $22.19 | $22.22 | $20.69 | 9,392 |
2019-08-27 | $22.20 | $22.23 | $22.14 | $22.21 | $20.68 | 10,162 |
2019-08-26 | $22.16 | $22.16 | $22.13 | $22.13 | $20.60 | 5,221 |
2019-08-23 | $22.12 | $22.15 | $22.12 | $22.15 | $20.62 | 3,915 |
2019-08-22 | $22.07 | $22.10 | $22.07 | $22.07 | $20.55 | 22,863 |
2019-08-21 | $22.04 | $22.11 | $22.04 | $22.10 | $20.57 | 24,906 |
2019-08-20 | $22.07 | $22.09 | $22.02 | $22.08 | $20.55 | 6,550 |
2019-08-19 | $21.98 | $22.04 | $21.96 | $21.99 | $20.47 | 7,533 |
2019-08-16 | $22.07 | $22.13 | $22.04 | $22.13 | $20.54 | 11,674 |
2019-08-15 | $21.98 | $22.09 | $21.97 | $22.08 | $20.50 | 9,056 |
2019-08-14 | $22.01 | $22.03 | $21.95 | $21.98 | $20.41 | 16,291 |
2019-08-13 | $21.98 | $21.98 | $21.91 | $21.94 | $20.37 | 12,753 |
2019-08-12 | $21.94 | $22.00 | $21.91 | $21.99 | $20.41 | 10,189 |
2019-08-09 | $21.95 | $21.95 | $21.88 | $21.89 | $20.32 | 7,266 |
2019-08-08 | $21.86 | $21.95 | $21.85 | $21.95 | $20.38 | 5,314 |
2019-08-07 | $22.03 | $22.03 | $21.89 | $21.89 | $20.32 | 21,103 |
2019-08-06 | $21.88 | $21.91 | $21.79 | $21.87 | $20.30 | 18,169 |
2019-08-05 | $21.88 | $21.88 | $21.80 | $21.83 | $20.27 | 5,197 |
2019-08-02 | $21.78 | $21.80 | $21.71 | $21.80 | $20.24 | 9,908 |
2019-08-01 | $21.63 | $21.79 | $21.63 | $21.75 | $20.19 | 7,865 |
2019-07-31 | $21.54 | $21.58 | $21.46 | $21.57 | $20.02 | 4,796 |
2019-07-30 | $21.50 | $21.56 | $21.50 | $21.56 | $20.02 | 11,368 |
2019-07-29 | $21.59 | $21.61 | $21.55 | $21.56 | $20.02 | 18,855 |
2019-07-26 | $21.59 | $21.59 | $21.53 | $21.57 | $20.02 | 6,586 |
2019-07-25 | $21.50 | $21.58 | $21.50 | $21.57 | $20.02 | 10,368 |
2019-07-24 | $21.56 | $21.58 | $21.56 | $21.57 | $20.02 | 3,432 |
2019-07-23 | $21.56 | $21.56 | $21.51 | $21.52 | $19.98 | 18,508 |
2019-07-22 | $21.55 | $21.57 | $21.49 | $21.53 | $19.99 | 7,214 |
2019-07-19 | $21.56 | $21.59 | $21.53 | $21.56 | $19.96 | 5,602 |
2019-07-18 | $21.55 | $21.59 | $21.54 | $21.57 | $19.97 | 3,171 |
2019-07-17 | $21.52 | $21.54 | $21.50 | $21.51 | $19.91 | 9,880 |
2019-07-16 | $21.45 | $21.46 | $21.43 | $21.46 | $19.86 | 5,658 |
2019-07-15 | $21.50 | $21.51 | $21.47 | $21.51 | $19.91 | 13,540 |
2019-07-12 | $21.38 | $21.49 | $21.38 | $21.46 | $19.86 | 12,821 |
2019-07-11 | $21.46 | $21.54 | $21.44 | $21.46 | $19.86 | 76,211 |
2019-07-10 | $21.57 | $21.57 | $21.52 | $21.53 | $19.93 | 7,808 |
2019-07-09 | $21.51 | $21.55 | $21.48 | $21.50 | $19.90 | 18,961 |
2019-07-08 | $21.54 | $21.58 | $21.52 | $21.54 | $19.94 | 2,031 |
2019-07-05 | $21.59 | $21.59 | $21.52 | $21.57 | $19.97 | 7,443 |
2019-07-03 | $21.68 | $21.72 | $21.67 | $21.70 | $20.09 | 3,799 |
2019-07-02 | $21.59 | $21.69 | $21.59 | $21.67 | $20.06 | 5,898 |
2019-07-01 | $21.62 | $21.62 | $21.57 | $21.59 | $19.98 | 5,941 |
2019-06-28 | $21.52 | $21.58 | $21.52 | $21.58 | $19.97 | 1,826 |
2019-06-27 | $21.52 | $21.52 | $21.52 | $21.52 | $19.92 | 810 |
2019-06-26 | $21.48 | $21.50 | $21.44 | $21.44 | $19.85 | 8,368 |
2019-06-25 | $21.56 | $21.56 | $21.49 | $21.50 | $19.90 | 3,333 |
2019-06-24 | $21.54 | $21.57 | $21.51 | $21.53 | $19.93 | 8,284 |
2019-06-21 | $21.52 | $21.54 | $21.51 | $21.52 | $19.86 | 5,856 |
2019-06-20 | $21.57 | $21.62 | $21.56 | $21.58 | $19.92 | 12,593 |
2019-06-19 | $21.33 | $21.49 | $21.32 | $21.49 | $19.83 | 2,812 |
2019-06-18 | $21.39 | $21.39 | $21.34 | $21.38 | $19.73 | 8,451 |
2019-06-17 | $21.27 | $21.29 | $21.27 | $21.28 | $19.64 | 2,971 |
2019-06-14 | $21.26 | $21.29 | $21.23 | $21.27 | $19.63 | 6,091 |
2019-06-13 | $21.24 | $21.29 | $21.24 | $21.29 | $19.65 | 7,108 |
2019-06-12 | $21.24 | $21.24 | $21.21 | $21.22 | $19.58 | 12,330 |
2019-06-11 | $21.21 | $21.21 | $21.19 | $21.19 | $19.55 | 604 |
2019-06-10 | $21.22 | $21.22 | $21.17 | $21.19 | $19.55 | 1,436 |
2019-06-07 | $21.26 | $21.28 | $21.22 | $21.24 | $19.60 | 11,909 |
2019-06-06 | $21.17 | $21.20 | $21.16 | $21.16 | $19.53 | 12,052 |
2019-06-05 | $21.20 | $21.22 | $21.12 | $21.17 | $19.54 | 27,112 |
2019-06-04 | $21.13 | $21.14 | $21.10 | $21.12 | $19.49 | 10,757 |
2019-06-03 | $21.08 | $21.17 | $21.08 | $21.16 | $19.53 | 10,200 |
2019-05-31 | $21.01 | $21.09 | $20.98 | $21.09 | $19.46 | 15,581 |
2019-05-30 | $20.96 | $21.00 | $20.96 | $20.98 | $19.36 | 5,726 |
2019-05-29 | $20.95 | $20.95 | $20.87 | $20.87 | $19.26 | 2,196 |
2019-05-28 | $20.92 | $20.94 | $20.90 | $20.91 | $19.30 | 17,105 |
2019-05-24 | $20.86 | $20.89 | $20.81 | $20.86 | $19.25 | 10,043 |
2019-05-23 | $20.84 | $20.88 | $20.82 | $20.85 | $19.24 | 3,876 |
2019-05-22 | $20.79 | $20.80 | $20.77 | $20.78 | $19.18 | 3,616 |
2019-05-21 | $20.75 | $20.76 | $20.74 | $20.76 | $19.16 | 679 |
2019-05-20 | $20.83 | $20.83 | $20.75 | $20.75 | $19.15 | 5,370 |
2019-05-17 | $20.84 | $20.90 | $20.83 | $20.87 | $19.21 | 13,923 |
2019-05-16 | $20.85 | $20.89 | $20.83 | $20.85 | $19.19 | 26,264 |
2019-05-15 | $20.88 | $20.88 | $20.85 | $20.86 | $19.20 | 5,357 |
2019-05-14 | $20.80 | $20.82 | $20.78 | $20.82 | $19.16 | 2,375 |
2019-05-13 | $20.81 | $20.83 | $20.77 | $20.82 | $19.16 | 2,037 |
2019-05-10 | $20.79 | $20.79 | $20.73 | $20.78 | $19.12 | 15,971 |
2019-05-09 | $20.82 | $20.82 | $20.78 | $20.81 | $19.15 | 6,174 |
2019-05-08 | $20.81 | $20.82 | $20.75 | $20.75 | $19.09 | 23,209 |
2019-05-07 | $20.78 | $20.82 | $20.78 | $20.82 | $19.16 | 12,876 |
2019-05-06 | $20.72 | $20.80 | $20.72 | $20.77 | $19.11 | 28,623 |
2019-05-03 | $20.70 | $20.75 | $20.70 | $20.74 | $19.09 | 5,600 |
2019-05-02 | $20.75 | $20.75 | $20.67 | $20.69 | $19.04 | 9,081 |
2019-05-01 | $20.83 | $20.87 | $20.77 | $20.77 | $19.11 | 20,261 |
2019-04-30 | $20.79 | $20.80 | $20.73 | $20.77 | $19.11 | 2,570 |
2019-04-29 | $20.74 | $20.77 | $20.71 | $20.74 | $19.09 | 30,016 |
2019-04-26 | $20.81 | $20.82 | $20.77 | $20.80 | $19.14 | 9,949 |
2019-04-25 | $20.74 | $20.74 | $20.73 | $20.73 | $19.08 | 7,791 |
2019-04-24 | $20.74 | $20.77 | $20.74 | $20.75 | $19.09 | 38,653 |
2019-04-23 | $20.63 | $20.67 | $20.63 | $20.66 | $19.01 | 1,113 |
2019-04-22 | $20.60 | $20.63 | $20.60 | $20.61 | $18.97 | 12,590 |
2019-04-18 | $20.71 | $20.71 | $20.66 | $20.69 | $18.99 | 1,479 |
2019-04-17 | $20.70 | $20.71 | $20.67 | $20.68 | $18.98 | 21,213 |
2019-04-16 | $20.73 | $20.73 | $20.67 | $20.68 | $18.97 | 22,373 |
2019-04-15 | $20.74 | $20.76 | $20.73 | $20.75 | $19.04 | 10,393 |
2019-04-12 | $20.75 | $20.76 | $20.70 | $20.73 | $19.02 | 9,885 |
2019-04-11 | $20.77 | $20.78 | $20.73 | $20.75 | $19.04 | 2,242 |
2019-04-10 | $20.74 | $20.77 | $20.73 | $20.75 | $19.04 | 1,461 |
2019-04-09 | $20.69 | $20.71 | $20.68 | $20.70 | $19.00 | 3,415 |
2019-04-08 | $20.68 | $20.69 | $20.64 | $20.66 | $18.96 | 9,058 |
2019-04-05 | $20.66 | $20.66 | $20.64 | $20.65 | $18.95 | 10,183 |
2019-04-04 | $20.60 | $20.61 | $20.60 | $20.60 | $18.91 | 8,504 |
2019-04-03 | $20.57 | $20.63 | $20.57 | $20.62 | $18.92 | 16,784 |
2019-04-02 | $20.64 | $20.64 | $20.60 | $20.63 | $18.93 | 18,516 |
2019-04-01 | $20.68 | $20.68 | $20.60 | $20.60 | $18.91 | 13,206 |
2019-03-29 | $20.68 | $20.73 | $20.65 | $20.70 | $19.00 | 13,203 |
2019-03-28 | $20.69 | $20.74 | $20.69 | $20.72 | $19.02 | 7,170 |
2019-03-27 | $20.73 | $20.75 | $20.70 | $20.73 | $19.02 | 12,455 |
2019-03-26 | $20.70 | $20.71 | $20.67 | $20.68 | $18.98 | 6,966 |
2019-03-25 | $20.64 | $20.70 | $20.64 | $20.65 | $18.95 | 8,409 |
2019-03-22 | $20.54 | $20.64 | $20.54 | $20.64 | $18.94 | 4,268 |
2019-03-21 | $20.48 | $20.49 | $20.46 | $20.47 | $18.79 | 5,582 |
2019-03-20 | $20.36 | $20.50 | $20.36 | $20.48 | $18.80 | 38,377 |
2019-03-19 | $20.35 | $20.39 | $20.34 | $20.37 | $18.69 | 4,795 |
2019-03-18 | $20.38 | $20.38 | $20.35 | $20.36 | $18.69 | 3,333 |
2019-03-15 | $20.44 | $20.45 | $20.42 | $20.43 | $18.69 | 10,938 |
2019-03-14 | $20.41 | $20.41 | $20.37 | $20.37 | $18.63 | 6,542 |
2019-03-13 | $20.40 | $20.41 | $20.36 | $20.41 | $18.67 | 6,359 |
2019-03-12 | $20.37 | $20.42 | $20.34 | $20.41 | $18.67 | 10,065 |
2019-03-11 | $20.34 | $20.35 | $20.30 | $20.33 | $18.59 | 4,188 |
2019-03-08 | $20.34 | $20.38 | $20.34 | $20.37 | $18.63 | 16,359 |
2019-03-07 | $20.35 | $20.40 | $20.31 | $20.35 | $18.61 | 6,087 |
2019-03-06 | $20.28 | $20.30 | $20.27 | $20.27 | $18.54 | 6,641 |
2019-03-05 | $20.26 | $20.29 | $20.22 | $20.26 | $18.53 | 11,129 |
2019-03-04 | $20.23 | $20.25 | $20.23 | $20.23 | $18.50 | 1,457 |
2019-03-01 | $20.23 | $20.23 | $20.18 | $20.18 | $18.46 | 5,789 |
2019-02-28 | $20.26 | $20.30 | $20.17 | $20.19 | $18.47 | 6,856 |
2019-02-27 | $20.22 | $20.28 | $20.22 | $20.25 | $18.52 | 3,412 |
2019-02-26 | $20.30 | $20.35 | $20.29 | $20.29 | $18.56 | 6,974 |
2019-02-25 | $20.25 | $20.27 | $20.25 | $20.27 | $18.53 | 6,450 |
2019-02-22 | $20.26 | $20.26 | $20.21 | $20.25 | $18.52 | 1,794 |
2019-02-21 | $20.22 | $20.22 | $20.14 | $20.18 | $18.45 | 4,469 |
2019-02-20 | $20.24 | $20.28 | $20.24 | $20.27 | $18.54 | 3,635 |
2019-02-19 | $20.27 | $20.30 | $20.27 | $20.27 | $18.54 | 2,359 |
2019-02-15 | $20.29 | $20.32 | $20.28 | $20.30 | $18.51 | 2,374 |
2019-02-14 | $20.26 | $20.29 | $20.23 | $20.26 | $18.47 | 3,657 |
2019-02-13 | $20.22 | $20.25 | $20.21 | $20.22 | $18.44 | 6,966 |
2019-02-12 | $20.21 | $20.25 | $20.21 | $20.24 | $18.45 | 2,872 |
2019-02-11 | $20.26 | $20.28 | $20.19 | $20.24 | $18.45 | 6,695 |
2019-02-08 | $20.28 | $20.32 | $20.25 | $20.27 | $18.48 | 4,448 |
2019-02-07 | $20.25 | $20.30 | $20.22 | $20.28 | $18.49 | 7,929 |
2019-02-06 | $20.24 | $20.27 | $20.20 | $20.23 | $18.45 | 21,139 |
2019-02-05 | $20.22 | $20.25 | $20.22 | $20.24 | $18.45 | 3,614 |
2019-02-04 | $20.20 | $20.21 | $20.17 | $20.17 | $18.39 | 5,670 |
2019-02-01 | $20.23 | $20.23 | $20.18 | $20.22 | $18.44 | 18,073 |
2019-01-31 | $20.19 | $20.34 | $20.19 | $20.26 | $18.47 | 6,797 |
2019-01-30 | $20.07 | $20.14 | $20.01 | $20.12 | $18.35 | 5,458 |
2019-01-29 | $20.02 | $20.09 | $20.02 | $20.05 | $18.28 | 2,179 |
2019-01-28 | $20.03 | $20.03 | $20.02 | $20.02 | $18.25 | 1,502 |
2019-01-25 | $20.01 | $20.03 | $20.01 | $20.03 | $18.26 | 8,016 |
2019-01-24 | $20.05 | $20.09 | $19.95 | $20.02 | $18.25 | 16,260 |
2019-01-23 | $19.96 | $19.99 | $19.88 | $19.93 | $18.17 | 3,167 |
2019-01-22 | $19.96 | $19.97 | $19.90 | $19.90 | $18.14 | 8,886 |
2019-01-18 | $19.90 | $19.98 | $19.86 | $19.93 | $18.13 | 8,034 |
2019-01-17 | $19.91 | $19.92 | $19.91 | $19.92 | $18.13 | 287 |
2019-01-16 | $19.87 | $19.93 | $19.80 | $19.92 | $18.13 | 10,865 |
2019-01-15 | $19.91 | $19.91 | $19.80 | $19.84 | $18.05 | 3,410 |
2019-01-14 | $19.89 | $19.89 | $19.79 | $19.89 | $18.10 | 47,382 |
2019-01-11 | $19.89 | $19.94 | $19.87 | $19.91 | $18.12 | 21,561 |
2019-01-10 | $19.80 | $19.83 | $19.80 | $19.82 | $18.03 | 4,987 |
2019-01-09 | $19.73 | $19.81 | $19.73 | $19.80 | $18.02 | 2,917 |
2019-01-08 | $19.75 | $19.76 | $19.69 | $19.72 | $17.94 | 5,788 |
2019-01-07 | $19.77 | $19.77 | $19.69 | $19.69 | $17.92 | 32,261 |
2019-01-04 | $19.76 | $19.76 | $19.73 | $19.73 | $17.95 | 42,191 |
2019-01-03 | $19.79 | $19.82 | $19.74 | $19.77 | $17.99 | 4,438 |
2019-01-02 | $19.75 | $19.76 | $19.70 | $19.74 | $17.96 | 27,336 |
2018-12-31 | $19.67 | $19.74 | $19.59 | $19.69 | $17.92 | 5,643 |
2018-12-28 | $19.61 | $19.67 | $19.61 | $19.64 | $17.87 | 12,150 |
2018-12-27 | $19.59 | $19.59 | $19.54 | $19.55 | $17.79 | 19,536 |
2018-12-26 | $19.57 | $19.57 | $19.50 | $19.50 | $17.74 | 11,341 |
2018-12-24 | $19.58 | $19.58 | $19.54 | $19.54 | $17.78 | 1,668 |
2018-12-21 | $19.70 | $19.70 | $19.62 | $19.63 | $17.79 | 10,966 |
2018-12-20 | $19.72 | $19.72 | $19.65 | $19.65 | $17.81 | 13,085 |
2018-12-19 | $19.77 | $19.78 | $19.71 | $19.74 | $17.89 | 8,223 |
2018-12-18 | $19.75 | $19.75 | $19.73 | $19.73 | $17.88 | 269 |
2018-12-17 | $19.69 | $19.70 | $19.64 | $19.67 | $17.83 | 4,278 |
2018-12-14 | $19.69 | $19.69 | $19.63 | $19.64 | $17.80 | 29,546 |
2018-12-13 | $19.66 | $19.72 | $19.63 | $19.65 | $17.81 | 18,094 |
2018-12-12 | $19.62 | $19.63 | $19.62 | $19.63 | $17.79 | 821 |
2018-12-11 | $19.61 | $19.64 | $19.59 | $19.60 | $17.76 | 8,946 |
2018-12-10 | $19.59 | $19.60 | $19.54 | $19.60 | $17.76 | 17,077 |
2018-12-07 | $19.54 | $19.57 | $19.54 | $19.55 | $17.72 | 5,863 |
2018-12-06 | $19.53 | $19.61 | $19.50 | $19.55 | $17.72 | 63,047 |
2018-12-04 | $19.51 | $19.51 | $19.50 | $19.50 | $17.67 | 2,683 |
2018-12-03 | $19.52 | $19.53 | $19.50 | $19.50 | $17.67 | 2,852 |
2018-11-30 | $19.44 | $19.44 | $19.44 | $19.44 | $17.62 | 1,130 |
2018-11-29 | $19.50 | $19.50 | $19.44 | $19.44 | $17.62 | 2,566 |
2018-11-28 | $19.49 | $19.50 | $19.48 | $19.48 | $17.65 | 6,342 |
2018-11-27 | $19.46 | $19.46 | $19.43 | $19.46 | $17.64 | 4,313 |
2018-11-26 | $19.45 | $19.49 | $19.45 | $19.48 | $17.65 | 4,011 |
2018-11-23 | $19.48 | $19.48 | $19.48 | $19.48 | $17.65 | 280 |
2018-11-21 | $19.47 | $19.47 | $19.43 | $19.43 | $17.61 | 575 |
2018-11-20 | $19.43 | $19.43 | $19.43 | $19.43 | $17.61 | 2,379 |
2018-11-19 | $19.47 | $19.47 | $19.39 | $19.39 | $17.57 | 14,229 |
2018-11-16 | $19.52 | $19.55 | $19.52 | $19.55 | $17.66 | 4,730 |
2018-11-15 | $19.50 | $19.55 | $19.50 | $19.52 | $17.63 | 16,049 |
2018-11-14 | $19.55 | $19.55 | $19.52 | $19.52 | $17.63 | 11,693 |
2018-11-13 | $19.58 | $19.58 | $19.55 | $19.58 | $17.69 | 2,098 |
2018-11-12 | $19.60 | $19.60 | $19.58 | $19.58 | $17.69 | 2,710 |
2018-11-09 | $19.56 | $19.56 | $19.56 | $19.56 | $17.67 | 75 |
2018-11-08 | $19.58 | $19.60 | $19.56 | $19.56 | $17.67 | 18,640 |
2018-11-07 | $19.64 | $19.65 | $19.64 | $19.64 | $17.74 | 3,100 |
2018-11-06 | $19.56 | $19.57 | $19.50 | $19.50 | $17.61 | 8,154 |
2018-11-05 | $19.55 | $19.57 | $19.52 | $19.54 | $17.65 | 4,757 |
2018-11-02 | $19.52 | $19.52 | $19.51 | $19.51 | $17.62 | 12,681 |
2018-11-01 | $19.55 | $19.55 | $19.55 | $19.55 | $17.66 | 1,036 |
2018-10-31 | $19.59 | $19.59 | $19.57 | $19.57 | $17.68 | 1,050 |
2018-10-30 | $19.63 | $19.63 | $19.61 | $19.61 | $17.71 | 1,718 |
2018-10-29 | $19.64 | $19.64 | $19.64 | $19.64 | $17.74 | 690 |
2018-10-26 | $19.65 | $19.65 | $19.65 | $19.65 | $17.75 | 0 |
2018-10-25 | $19.65 | $19.65 | $19.65 | $19.65 | $17.75 | 0 |
2018-10-24 | $19.63 | $19.66 | $19.63 | $19.65 | $17.75 | 3,034 |
2018-10-23 | $19.61 | $19.61 | $19.58 | $19.58 | $17.69 | 760 |
2018-10-22 | $19.62 | $19.62 | $19.58 | $19.58 | $17.69 | 2,552 |
2018-10-19 | $19.65 | $19.65 | $19.62 | $19.62 | $17.68 | 2,094 |
2018-10-18 | $19.64 | $19.64 | $19.64 | $19.64 | $17.70 | 855 |
2018-10-17 | $19.67 | $19.67 | $19.67 | $19.67 | $17.73 | 200 |
2018-10-16 | $19.68 | $19.71 | $19.68 | $19.71 | $17.76 | 4,374 |
2018-10-15 | $19.70 | $19.70 | $19.70 | $19.70 | $17.75 | 1,504 |
2018-10-12 | $19.72 | $19.75 | $19.71 | $19.71 | $17.76 | 7,169 |
2018-10-11 | $19.68 | $19.71 | $19.63 | $19.71 | $17.76 | 2,407 |
2018-10-10 | $19.64 | $19.64 | $19.62 | $19.62 | $17.68 | 5,796 |
2018-10-09 | $19.66 | $19.66 | $19.66 | $19.66 | $17.72 | 2,354 |
2018-10-08 | $19.62 | $19.62 | $19.61 | $19.61 | $17.67 | 1,438 |
2018-10-05 | $19.70 | $19.70 | $19.64 | $19.65 | $17.71 | 4,698 |
2018-10-04 | $19.73 | $19.75 | $19.73 | $19.74 | $17.79 | 1,455 |
2018-10-03 | $19.84 | $19.84 | $19.83 | $19.83 | $17.87 | 5,261 |
2018-10-02 | $19.99 | $19.99 | $19.91 | $19.91 | $17.94 | 9,613 |
2018-10-01 | $20.01 | $20.02 | $19.96 | $20.00 | $18.02 | 3,114 |
2018-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.02 | 5 |
2018-09-27 | $20.00 | $20.01 | $19.99 | $20.00 | $18.02 | 2,308 |
2018-09-26 | $19.91 | $19.97 | $19.91 | $19.97 | $18.00 | 4,383 |
2018-09-25 | $19.89 | $19.94 | $19.89 | $19.94 | $17.97 | 1,866 |
2018-09-24 | $19.86 | $19.89 | $19.86 | $19.87 | $17.91 | 5,506 |
2018-09-21 | $19.97 | $19.98 | $19.97 | $19.98 | $17.92 | 5,453 |
2018-09-20 | $19.95 | $19.97 | $19.95 | $19.95 | $17.90 | 632 |
2018-09-19 | $19.94 | $19.94 | $19.93 | $19.93 | $17.88 | 10,525 |
2018-09-18 | $19.96 | $19.96 | $19.95 | $19.95 | $17.90 | 6,076 |
2018-09-17 | $20.02 | $20.05 | $19.98 | $20.02 | $17.96 | 3,596 |
2018-09-14 | $20.03 | $20.04 | $20.01 | $20.04 | $17.98 | 2,750 |
2018-09-13 | $20.07 | $20.08 | $20.07 | $20.08 | $18.01 | 2,084 |
2018-09-12 | $20.05 | $20.05 | $20.04 | $20.04 | $17.98 | 4,712 |
2018-09-11 | $20.00 | $20.00 | $19.98 | $20.00 | $17.94 | 4,922 |
2018-09-10 | $20.03 | $20.03 | $20.03 | $20.03 | $17.97 | 1,851 |
2018-09-07 | $20.03 | $20.03 | $20.01 | $20.01 | $17.95 | 1,848 |
2018-09-06 | $20.11 | $20.12 | $20.11 | $20.12 | $18.05 | 369 |
2018-09-05 | $20.05 | $20.05 | $20.02 | $20.05 | $17.99 | 9,902 |
2018-09-04 | $20.06 | $20.06 | $20.05 | $20.05 | $17.99 | 2,521 |
2018-08-31 | $20.14 | $20.14 | $20.13 | $20.13 | $18.06 | 850 |
2018-08-30 | $20.11 | $20.11 | $20.06 | $20.06 | $18.00 | 932 |
2018-08-29 | $20.08 | $20.08 | $20.08 | $20.08 | $18.01 | 1,136 |
2018-08-28 | $20.11 | $20.13 | $20.11 | $20.12 | $18.05 | 6,000 |
2018-08-27 | $20.15 | $20.15 | $20.15 | $20.15 | $18.08 | 690 |
2018-08-24 | $20.16 | $20.16 | $20.16 | $20.16 | $18.09 | 72 |
2018-08-23 | $20.16 | $20.16 | $20.16 | $20.16 | $18.08 | 1,186 |
2018-08-22 | $20.18 | $20.18 | $20.16 | $20.17 | $18.09 | 4,871 |
2018-08-21 | $20.18 | $20.18 | $20.16 | $20.16 | $18.08 | 1,198 |
2018-08-20 | $20.11 | $20.11 | $20.11 | $20.11 | $18.04 | 84 |
2018-08-17 | $20.11 | $20.11 | $20.11 | $20.11 | $18.04 | 348 |
2018-08-16 | $20.15 | $20.15 | $20.13 | $20.13 | $18.06 | 543 |
2018-08-15 | $20.10 | $20.10 | $20.10 | $20.10 | $18.03 | 188 |
2018-08-14 | $20.05 | $20.05 | $20.05 | $20.05 | $17.98 | 0 |
2018-08-13 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 0 |
2018-08-10 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 1 |
2018-08-09 | $20.03 | $20.06 | $20.03 | $20.05 | $17.99 | 600 |
Invesco BulletShares 2028 Corporate Bond ETF (BSCS) News Headlines
Recent Invesco BulletShares 2028 Corporate Bond ETF (BSCS) News
Similar Companies to Invesco BulletShares 2028 Corporate Bond ETF (BSCS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |