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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.