Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.98 ($0.00) 0.00%
Invesco BulletShares 2021 High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2021 High Yield Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.98 |
Previous Close | $22.98 |
High | $22.98 |
Low | $22.98 |
Adjusted Open | $22.98 |
Previous Adjusted Close | $22.98 |
Adjusted High | $22.98 |
Adjusted Low | $22.98 |
About Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL)
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 high yield corporate bonds (commonly known as “junk bonds”) with maturities or, in some cases, “effective maturities” in the year 2021 (collectively, “2021 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) have a maximum rating of BB+ from S&P Global Ratings, a division of S&P Global Inc. (“S&P”), or Fitch Ratings Inc. (“Fitch”) or a maximum rating of Ba1 from Moody’s Investors Service, Inc. (“Moody’s”); (iii) have a minimum average credit rating (computed by calculating the simple average of a bond’s rating published by S&P, Fitch and Moody’s and then rounding down to the nearest rating step) of CCC- from S&P, Fitch and Moody’s; and (iv) have at least $200 million in face value outstanding (existing bonds in the eligible universe require $150 million in face value outstanding to remain eligible). The eligible universe may include securities issued in accordance with Rule 144A under the Securities Act of 1933, as amended (“Securities Act”). 2021 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 122 constituents. The Fund will terminate on or about December 15, 2021. 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., 2021), no new constituents are added and the Underlying Index does not rebalance. In the last twelve months of operation, when the 2021 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, 2021 without requiring additional approval by the Board of Trustees (the “Board”) of Invesco Exchange-Traded Self-Indexed Fund Trust (the “Trust”) or Fund shareholders, although the Board may change the termination date. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular glidepath that illustrates how its investment strategy becomes increasingly conservative over time. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL)
Historical Stock Data for Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-25 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 7 |
2021-12-15 | $22.97 | $22.99 | $22.93 | $22.98 | $22.98 | 386,519 |
2021-12-14 | $22.96 | $22.99 | $22.95 | $22.98 | $22.98 | 253,122 |
2021-12-13 | $22.98 | $22.99 | $22.97 | $22.98 | $22.98 | 99,996 |
2021-12-10 | $22.96 | $22.99 | $22.96 | $22.99 | $22.99 | 45,999 |
2021-12-09 | $22.98 | $22.99 | $22.97 | $22.99 | $22.99 | 117,793 |
2021-12-08 | $22.99 | $22.99 | $22.98 | $22.98 | $22.98 | 146,157 |
2021-12-07 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 122,154 |
2021-12-06 | $22.96 | $22.99 | $22.96 | $22.98 | $22.98 | 75,113 |
2021-12-03 | $22.99 | $22.99 | $22.98 | $22.98 | $22.98 | 45,186 |
2021-12-02 | $22.97 | $22.99 | $22.97 | $22.98 | $22.98 | 192,037 |
2021-12-01 | $22.98 | $23.00 | $22.97 | $22.97 | $22.97 | 255,563 |
2021-11-30 | $22.98 | $22.99 | $22.93 | $22.98 | $22.98 | 325,706 |
2021-11-29 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 92,060 |
2021-11-26 | $22.97 | $22.99 | $22.95 | $22.99 | $22.99 | 137,878 |
2021-11-24 | $22.96 | $22.99 | $22.96 | $22.98 | $22.98 | 130,961 |
2021-11-23 | $22.98 | $22.99 | $22.97 | $22.98 | $22.98 | 98,026 |
2021-11-22 | $22.97 | $22.99 | $22.97 | $22.98 | $22.98 | 140,754 |
2021-11-19 | $22.98 | $22.99 | $22.97 | $22.97 | $22.97 | 98,726 |
2021-11-18 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 117,336 |
2021-11-17 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 395,602 |
2021-11-16 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 195,477 |
2021-11-15 | $22.98 | $22.99 | $22.98 | $22.99 | $22.99 | 89,256 |
2021-11-12 | $22.98 | $23.00 | $22.97 | $22.98 | $22.98 | 97,699 |
2021-11-11 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 83,145 |
2021-11-10 | $22.98 | $22.99 | $22.97 | $22.98 | $22.98 | 94,436 |
2021-11-09 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 122,109 |
2021-11-08 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 65,567 |
2021-11-05 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 145,964 |
2021-11-04 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 93,994 |
2021-11-03 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 128,967 |
2021-11-02 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 86,540 |
2021-11-01 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 138,608 |
2021-10-29 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 114,513 |
2021-10-28 | $22.99 | $23.00 | $22.99 | $22.99 | $22.99 | 116,089 |
2021-10-27 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 153,513 |
2021-10-26 | $22.98 | $23.00 | $22.98 | $22.98 | $22.98 | 88,646 |
2021-10-25 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 45,506 |
2021-10-22 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 67,758 |
2021-10-21 | $22.99 | $23.00 | $22.98 | $22.98 | $22.98 | 66,455 |
2021-10-20 | $22.98 | $23.00 | $22.95 | $22.99 | $22.99 | 365,981 |
2021-10-19 | $22.98 | $23.00 | $22.98 | $22.98 | $22.98 | 82,276 |
2021-10-18 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 261,157 |
2021-10-15 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 78,616 |
2021-10-14 | $22.99 | $23.00 | $22.99 | $22.99 | $22.99 | 91,730 |
2021-10-13 | $22.96 | $22.99 | $22.96 | $22.98 | $22.98 | 87,337 |
2021-10-12 | $22.98 | $23.00 | $22.97 | $22.99 | $22.99 | 186,373 |
2021-10-11 | $22.98 | $22.99 | $22.97 | $22.97 | $22.97 | 66,441 |
2021-10-08 | $22.97 | $22.99 | $22.97 | $22.98 | $22.98 | 50,707 |
2021-10-07 | $22.99 | $23.00 | $22.98 | $22.99 | $22.99 | 183,376 |
2021-10-06 | $22.99 | $22.99 | $22.98 | $22.99 | $22.99 | 161,004 |
2021-10-05 | $22.99 | $23.00 | $22.98 | $22.98 | $22.98 | 59,953 |
2021-10-04 | $22.99 | $23.00 | $22.98 | $23.00 | $23.00 | 105,851 |
2021-10-01 | $22.99 | $23.00 | $22.99 | $22.99 | $22.99 | 88,480 |
2021-09-30 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 61,025 |
2021-09-29 | $22.98 | $22.99 | $22.98 | $22.98 | $22.98 | 77,491 |
2021-09-28 | $22.98 | $22.99 | $22.97 | $22.99 | $22.99 | 48,482 |
2021-09-27 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 99,137 |
2021-09-24 | $22.98 | $23.00 | $22.98 | $23.00 | $23.00 | 81,064 |
2021-09-23 | $22.99 | $23.00 | $22.98 | $22.99 | $22.99 | 121,783 |
2021-09-22 | $22.98 | $23.00 | $22.98 | $22.98 | $22.98 | 60,043 |
2021-09-21 | $22.97 | $22.99 | $22.97 | $22.98 | $22.98 | 117,516 |
2021-09-20 | $22.98 | $23.00 | $22.98 | $22.98 | $22.98 | 82,512 |
2021-09-17 | $23.01 | $23.01 | $22.99 | $22.99 | $22.98 | 59,629 |
2021-09-16 | $23.00 | $23.00 | $22.98 | $22.99 | $22.98 | 97,691 |
2021-09-15 | $23.00 | $23.01 | $23.00 | $23.01 | $23.00 | 48,365 |
2021-09-14 | $23.00 | $23.01 | $22.99 | $23.00 | $22.99 | 63,491 |
2021-09-13 | $22.99 | $23.00 | $22.99 | $23.00 | $22.99 | 84,343 |
2021-09-10 | $22.99 | $23.00 | $22.99 | $23.00 | $22.99 | 57,537 |
2021-09-09 | $23.00 | $23.01 | $22.99 | $23.00 | $22.99 | 264,332 |
2021-09-08 | $23.00 | $23.01 | $22.99 | $22.99 | $22.98 | 144,160 |
2021-09-07 | $22.99 | $23.01 | $22.99 | $23.00 | $22.99 | 64,787 |
2021-09-03 | $23.00 | $23.01 | $23.00 | $23.01 | $23.00 | 50,597 |
2021-09-02 | $23.00 | $23.01 | $23.00 | $23.00 | $22.99 | 136,397 |
2021-09-01 | $23.00 | $23.01 | $23.00 | $23.00 | $22.99 | 88,959 |
2021-08-31 | $23.00 | $23.01 | $23.00 | $23.00 | $22.99 | 81,299 |
2021-08-30 | $22.99 | $23.01 | $22.99 | $23.00 | $22.99 | 287,143 |
2021-08-27 | $22.99 | $23.01 | $22.99 | $23.01 | $23.00 | 67,842 |
2021-08-26 | $23.00 | $23.01 | $23.00 | $23.00 | $22.99 | 89,256 |
2021-08-25 | $23.00 | $23.01 | $22.99 | $23.00 | $22.99 | 191,921 |
2021-08-24 | $23.00 | $23.01 | $22.99 | $23.00 | $22.99 | 130,454 |
2021-08-23 | $22.99 | $23.01 | $22.99 | $23.00 | $22.99 | 86,964 |
2021-08-20 | $23.00 | $23.01 | $22.99 | $23.00 | $22.98 | 81,501 |
2021-08-19 | $23.00 | $23.01 | $23.00 | $23.00 | $22.98 | 93,803 |
2021-08-18 | $23.00 | $23.01 | $22.98 | $23.00 | $22.98 | 138,625 |
2021-08-17 | $22.99 | $23.01 | $22.99 | $23.00 | $22.98 | 73,195 |
2021-08-16 | $23.00 | $23.01 | $22.99 | $23.00 | $22.98 | 53,234 |
2021-08-13 | $23.00 | $23.01 | $23.00 | $23.01 | $22.99 | 38,211 |
2021-08-12 | $23.00 | $23.01 | $22.99 | $23.00 | $22.98 | 75,697 |
2021-08-11 | $22.98 | $23.01 | $22.98 | $23.00 | $22.98 | 115,776 |
2021-08-10 | $23.00 | $23.01 | $23.00 | $23.01 | $22.99 | 111,211 |
2021-08-09 | $23.00 | $23.01 | $23.00 | $23.00 | $22.98 | 83,081 |
2021-08-06 | $23.00 | $23.01 | $23.00 | $23.00 | $22.98 | 56,425 |
2021-08-05 | $23.00 | $23.01 | $23.00 | $23.00 | $22.98 | 59,362 |
2021-08-04 | $22.99 | $23.01 | $22.99 | $23.00 | $22.98 | 50,997 |
2021-08-03 | $23.00 | $23.01 | $22.99 | $23.00 | $22.98 | 161,984 |
2021-08-02 | $23.01 | $23.01 | $23.00 | $23.01 | $22.99 | 159,461 |
2021-07-30 | $23.01 | $23.01 | $23.00 | $23.00 | $22.98 | 61,888 |
2021-07-29 | $23.00 | $23.01 | $23.00 | $23.01 | $22.99 | 143,654 |
2021-07-28 | $23.00 | $23.01 | $23.00 | $23.00 | $22.98 | 129,055 |
2021-07-27 | $23.00 | $23.01 | $22.99 | $22.99 | $22.97 | 105,357 |
2021-07-26 | $23.00 | $23.01 | $22.98 | $23.00 | $22.98 | 243,659 |
2021-07-23 | $23.02 | $23.02 | $23.00 | $23.01 | $22.99 | 121,855 |
2021-07-22 | $23.00 | $23.02 | $23.00 | $23.01 | $22.99 | 409,880 |
2021-07-21 | $23.00 | $23.02 | $23.00 | $23.01 | $22.99 | 215,189 |
2021-07-20 | $23.01 | $23.01 | $23.00 | $23.00 | $22.98 | 173,567 |
2021-07-19 | $23.00 | $23.01 | $23.00 | $23.01 | $22.99 | 113,776 |
2021-07-16 | $23.03 | $23.03 | $23.02 | $23.03 | $23.00 | 125,732 |
2021-07-15 | $23.02 | $23.03 | $23.01 | $23.03 | $23.00 | 94,586 |
2021-07-14 | $23.02 | $23.03 | $23.02 | $23.03 | $23.00 | 178,977 |
2021-07-13 | $23.02 | $23.03 | $23.02 | $23.02 | $22.99 | 87,793 |
2021-07-12 | $23.03 | $23.03 | $23.02 | $23.03 | $23.00 | 346,580 |
2021-07-09 | $23.03 | $23.04 | $23.02 | $23.03 | $23.00 | 265,872 |
2021-07-08 | $23.01 | $23.03 | $23.01 | $23.03 | $23.00 | 214,057 |
2021-07-07 | $23.02 | $23.04 | $23.02 | $23.03 | $23.00 | 162,479 |
2021-07-06 | $23.02 | $23.03 | $23.02 | $23.02 | $22.99 | 191,396 |
2021-07-02 | $23.02 | $23.02 | $23.01 | $23.02 | $22.99 | 132,661 |
2021-07-01 | $23.01 | $23.03 | $23.01 | $23.02 | $22.99 | 157,074 |
2021-06-30 | $23.02 | $23.03 | $23.01 | $23.01 | $22.98 | 227,385 |
2021-06-29 | $23.01 | $23.03 | $23.01 | $23.01 | $22.98 | 1,476,702 |
2021-06-28 | $23.02 | $23.03 | $23.01 | $23.01 | $22.98 | 157,062 |
2021-06-25 | $23.00 | $23.02 | $23.00 | $23.01 | $22.98 | 69,322 |
2021-06-24 | $23.01 | $23.02 | $23.01 | $23.02 | $22.99 | 174,433 |
2021-06-23 | $23.01 | $23.02 | $23.01 | $23.01 | $22.98 | 187,898 |
2021-06-22 | $23.00 | $23.02 | $23.00 | $23.00 | $22.97 | 62,785 |
2021-06-21 | $23.01 | $23.02 | $23.00 | $23.01 | $22.97 | 94,699 |
2021-06-18 | $23.04 | $23.04 | $23.02 | $23.03 | $22.97 | 83,770 |
2021-06-17 | $23.03 | $23.04 | $23.02 | $23.03 | $22.97 | 207,818 |
2021-06-16 | $23.03 | $23.03 | $23.01 | $23.03 | $22.97 | 179,704 |
2021-06-15 | $23.03 | $23.04 | $23.02 | $23.03 | $22.97 | 249,563 |
2021-06-14 | $23.03 | $23.04 | $23.03 | $23.03 | $22.97 | 166,732 |
2021-06-11 | $23.03 | $23.04 | $23.03 | $23.03 | $22.97 | 67,533 |
2021-06-10 | $23.01 | $23.04 | $23.01 | $23.03 | $22.97 | 141,908 |
2021-06-09 | $23.03 | $23.03 | $23.02 | $23.03 | $22.97 | 511,656 |
2021-06-08 | $23.03 | $23.03 | $23.02 | $23.02 | $22.96 | 114,199 |
2021-06-07 | $23.02 | $23.03 | $23.01 | $23.02 | $22.96 | 111,697 |
2021-06-04 | $23.01 | $23.03 | $23.01 | $23.02 | $22.96 | 121,796 |
2021-06-03 | $23.02 | $23.03 | $23.01 | $23.02 | $22.96 | 109,513 |
2021-06-02 | $23.03 | $23.03 | $23.01 | $23.02 | $22.96 | 119,964 |
2021-06-01 | $23.02 | $23.03 | $23.02 | $23.02 | $22.96 | 156,631 |
2021-05-28 | $23.03 | $23.04 | $23.02 | $23.03 | $22.97 | 2,205,473 |
2021-05-27 | $23.02 | $23.04 | $23.02 | $23.04 | $22.98 | 196,531 |
2021-05-26 | $23.03 | $23.04 | $23.02 | $23.03 | $22.97 | 1,810,074 |
2021-05-25 | $22.99 | $23.04 | $22.99 | $23.04 | $22.98 | 219,619 |
2021-05-24 | $23.02 | $23.03 | $23.01 | $23.02 | $22.96 | 147,041 |
2021-05-21 | $23.06 | $23.06 | $23.05 | $23.06 | $22.97 | 155,580 |
2021-05-20 | $23.05 | $23.07 | $23.05 | $23.06 | $22.97 | 118,718 |
2021-05-19 | $23.04 | $23.06 | $23.04 | $23.06 | $22.97 | 212,808 |
2021-05-18 | $23.04 | $23.06 | $23.04 | $23.05 | $22.96 | 138,757 |
2021-05-17 | $23.05 | $23.07 | $23.04 | $23.06 | $22.97 | 317,371 |
2021-05-14 | $23.05 | $23.06 | $23.04 | $23.05 | $22.96 | 83,029 |
2021-05-13 | $23.05 | $23.06 | $23.04 | $23.05 | $22.96 | 89,615 |
2021-05-12 | $23.05 | $23.06 | $23.03 | $23.05 | $22.96 | 323,335 |
2021-05-11 | $23.05 | $23.05 | $23.04 | $23.04 | $22.95 | 103,731 |
2021-05-10 | $23.06 | $23.07 | $23.05 | $23.05 | $22.96 | 158,358 |
2021-05-07 | $23.06 | $23.07 | $23.05 | $23.06 | $22.97 | 57,277 |
2021-05-06 | $23.06 | $23.07 | $23.05 | $23.05 | $22.96 | 107,662 |
2021-05-05 | $23.04 | $23.06 | $23.04 | $23.05 | $22.96 | 207,725 |
2021-05-04 | $23.03 | $23.05 | $23.03 | $23.05 | $22.96 | 874,363 |
2021-05-03 | $23.01 | $23.05 | $23.01 | $23.04 | $22.95 | 124,350 |
2021-04-30 | $23.04 | $23.05 | $23.03 | $23.04 | $22.95 | 149,226 |
2021-04-29 | $23.03 | $23.05 | $23.02 | $23.05 | $22.96 | 249,391 |
2021-04-28 | $23.03 | $23.04 | $23.02 | $23.03 | $22.94 | 143,253 |
2021-04-27 | $23.03 | $23.04 | $23.03 | $23.04 | $22.95 | 145,104 |
2021-04-26 | $23.03 | $23.04 | $23.02 | $23.02 | $22.93 | 152,286 |
2021-04-23 | $23.03 | $23.04 | $23.02 | $23.04 | $22.95 | 138,277 |
2021-04-22 | $23.03 | $23.04 | $23.02 | $23.03 | $22.94 | 159,473 |
2021-04-21 | $23.02 | $23.04 | $23.02 | $23.03 | $22.94 | 409,377 |
2021-04-20 | $23.03 | $23.04 | $23.02 | $23.03 | $22.94 | 379,790 |
2021-04-19 | $23.05 | $23.05 | $23.03 | $23.04 | $22.95 | 112,177 |
2021-04-16 | $23.08 | $23.08 | $23.07 | $23.07 | $22.94 | 203,414 |
2021-04-15 | $23.08 | $23.09 | $23.08 | $23.09 | $22.95 | 71,658 |
2021-04-14 | $23.06 | $23.08 | $23.06 | $23.07 | $22.94 | 328,158 |
2021-04-13 | $23.08 | $23.08 | $23.06 | $23.06 | $22.93 | 107,600 |
2021-04-12 | $23.07 | $23.08 | $23.07 | $23.07 | $22.94 | 185,788 |
2021-04-09 | $23.07 | $23.08 | $23.07 | $23.07 | $22.94 | 175,528 |
2021-04-08 | $23.07 | $23.09 | $23.07 | $23.07 | $22.94 | 230,466 |
2021-04-07 | $23.05 | $23.09 | $23.05 | $23.06 | $22.93 | 229,820 |
2021-04-06 | $23.04 | $23.07 | $23.04 | $23.06 | $22.93 | 193,204 |
2021-04-05 | $23.07 | $23.07 | $23.02 | $23.06 | $22.93 | 280,172 |
2021-04-01 | $23.04 | $23.06 | $23.04 | $23.06 | $22.93 | 142,807 |
2021-03-31 | $23.02 | $23.08 | $23.02 | $23.06 | $22.93 | 185,409 |
2021-03-30 | $23.04 | $23.06 | $23.04 | $23.04 | $22.91 | 126,303 |
2021-03-29 | $23.05 | $23.06 | $23.04 | $23.06 | $22.93 | 109,021 |
2021-03-26 | $23.04 | $23.06 | $23.04 | $23.06 | $22.93 | 174,487 |
2021-03-25 | $23.02 | $23.06 | $23.02 | $23.04 | $22.91 | 97,977 |
2021-03-24 | $23.04 | $23.07 | $23.04 | $23.04 | $22.91 | 256,684 |
2021-03-23 | $23.03 | $23.07 | $23.02 | $23.05 | $22.92 | 345,582 |
2021-03-22 | $23.01 | $23.04 | $23.01 | $23.04 | $22.91 | 185,112 |
2021-03-19 | $23.07 | $23.08 | $23.05 | $23.06 | $22.87 | 255,790 |
2021-03-18 | $23.06 | $23.08 | $23.05 | $23.05 | $22.86 | 96,214 |
2021-03-17 | $23.08 | $23.09 | $23.06 | $23.08 | $22.89 | 691,119 |
2021-03-16 | $23.07 | $23.10 | $23.06 | $23.06 | $22.87 | 179,583 |
2021-03-15 | $23.07 | $23.08 | $23.06 | $23.08 | $22.89 | 154,214 |
2021-03-12 | $23.04 | $23.10 | $23.04 | $23.08 | $22.89 | 223,650 |
2021-03-11 | $23.07 | $23.11 | $23.07 | $23.08 | $22.89 | 440,654 |
2021-03-10 | $23.06 | $23.08 | $23.02 | $23.08 | $22.89 | 871,552 |
2021-03-09 | $23.04 | $23.08 | $23.04 | $23.07 | $22.88 | 196,820 |
2021-03-08 | $23.04 | $23.08 | $23.04 | $23.05 | $22.86 | 238,022 |
2021-03-05 | $23.04 | $23.08 | $23.04 | $23.06 | $22.87 | 274,859 |
2021-03-04 | $23.04 | $23.08 | $23.02 | $23.03 | $22.84 | 376,782 |
2021-03-03 | $23.06 | $23.08 | $23.05 | $23.06 | $22.87 | 354,890 |
2021-03-02 | $23.07 | $23.08 | $23.06 | $23.08 | $22.89 | 181,757 |
2021-03-01 | $23.04 | $23.08 | $23.04 | $23.06 | $22.87 | 267,504 |
2021-02-26 | $23.05 | $23.05 | $23.01 | $23.03 | $22.84 | 148,875 |
2021-02-25 | $23.04 | $23.06 | $23.02 | $23.03 | $22.84 | 131,866 |
2021-02-24 | $23.05 | $23.07 | $23.04 | $23.05 | $22.86 | 573,130 |
2021-02-23 | $23.04 | $23.07 | $23.04 | $23.06 | $22.87 | 184,737 |
2021-02-22 | $23.09 | $23.09 | $23.06 | $23.07 | $22.88 | 189,622 |
2021-02-19 | $23.12 | $23.13 | $23.09 | $23.12 | $22.88 | 1,411,622 |
2021-02-18 | $23.11 | $23.12 | $23.11 | $23.11 | $22.87 | 180,811 |
2021-02-17 | $23.09 | $23.12 | $23.09 | $23.12 | $22.88 | 117,701 |
2021-02-16 | $23.09 | $23.12 | $23.09 | $23.11 | $22.87 | 404,892 |
2021-02-12 | $23.12 | $23.13 | $23.10 | $23.11 | $22.87 | 178,745 |
2021-02-11 | $23.10 | $23.12 | $23.10 | $23.10 | $22.86 | 667,710 |
2021-02-10 | $23.10 | $23.12 | $23.09 | $23.10 | $22.86 | 791,509 |
2021-02-09 | $23.09 | $23.12 | $23.09 | $23.09 | $22.85 | 369,498 |
2021-02-08 | $23.10 | $23.12 | $23.10 | $23.11 | $22.87 | 984,819 |
2021-02-05 | $23.10 | $23.12 | $23.09 | $23.09 | $22.85 | 219,060 |
2021-02-04 | $23.10 | $23.11 | $23.08 | $23.08 | $22.84 | 236,922 |
2021-02-03 | $23.08 | $23.10 | $23.08 | $23.08 | $22.84 | 117,640 |
2021-02-02 | $23.05 | $23.11 | $23.05 | $23.09 | $22.85 | 143,671 |
2021-02-01 | $23.07 | $23.09 | $23.06 | $23.08 | $22.84 | 360,782 |
2021-01-29 | $23.07 | $23.09 | $23.05 | $23.08 | $22.84 | 105,054 |
2021-01-28 | $23.04 | $23.10 | $23.04 | $23.07 | $22.83 | 274,986 |
2021-01-27 | $23.04 | $23.07 | $23.04 | $23.05 | $22.81 | 238,512 |
2021-01-26 | $23.07 | $23.08 | $23.05 | $23.06 | $22.82 | 277,938 |
2021-01-25 | $23.07 | $23.08 | $23.06 | $23.08 | $22.84 | 248,667 |
2021-01-22 | $23.06 | $23.08 | $23.05 | $23.08 | $22.84 | 281,227 |
2021-01-21 | $23.05 | $23.08 | $23.05 | $23.07 | $22.83 | 430,817 |
2021-01-20 | $23.08 | $23.09 | $23.06 | $23.07 | $22.83 | 389,187 |
2021-01-19 | $23.05 | $23.09 | $23.05 | $23.07 | $22.83 | 916,277 |
2021-01-15 | $23.09 | $23.13 | $23.09 | $23.10 | $22.80 | 1,049,953 |
2021-01-14 | $23.10 | $23.12 | $23.08 | $23.09 | $22.79 | 456,389 |
2021-01-13 | $23.07 | $23.12 | $23.07 | $23.10 | $22.80 | 439,476 |
2021-01-12 | $23.09 | $23.10 | $23.08 | $23.10 | $22.80 | 289,466 |
2021-01-11 | $23.12 | $23.13 | $23.08 | $23.10 | $22.80 | 269,404 |
2021-01-08 | $23.12 | $23.13 | $23.10 | $23.13 | $22.83 | 245,273 |
2021-01-07 | $23.09 | $23.14 | $23.09 | $23.10 | $22.80 | 314,786 |
2021-01-06 | $23.08 | $23.11 | $23.08 | $23.10 | $22.80 | 195,022 |
2021-01-05 | $23.10 | $23.12 | $23.08 | $23.11 | $22.81 | 480,505 |
2021-01-04 | $23.12 | $23.12 | $23.07 | $23.10 | $22.80 | 335,430 |
2020-12-31 | $23.09 | $23.10 | $23.09 | $23.10 | $22.80 | 137,248 |
2020-12-30 | $23.07 | $23.10 | $23.06 | $23.10 | $22.80 | 328,815 |
2020-12-29 | $23.07 | $23.09 | $23.07 | $23.07 | $22.77 | 433,271 |
2020-12-28 | $23.05 | $23.09 | $23.05 | $23.09 | $22.79 | 294,685 |
2020-12-24 | $23.06 | $23.08 | $23.06 | $23.07 | $22.77 | 114,571 |
2020-12-23 | $23.01 | $23.06 | $23.01 | $23.05 | $22.75 | 249,396 |
2020-12-22 | $23.02 | $23.05 | $23.02 | $23.05 | $22.75 | 288,269 |
2020-12-21 | $23.01 | $23.04 | $23.00 | $23.04 | $22.74 | 550,835 |
2020-12-18 | $23.11 | $23.14 | $23.10 | $23.12 | $22.75 | 401,677 |
2020-12-17 | $23.09 | $23.11 | $23.09 | $23.11 | $22.74 | 234,719 |
2020-12-16 | $23.08 | $23.11 | $23.08 | $23.09 | $22.72 | 985,774 |
2020-12-15 | $23.10 | $23.12 | $23.08 | $23.10 | $22.73 | 584,125 |
2020-12-14 | $23.09 | $23.12 | $23.07 | $23.08 | $22.71 | 408,647 |
2020-12-11 | $23.11 | $23.14 | $23.07 | $23.09 | $22.72 | 1,030,159 |
2020-12-10 | $23.06 | $23.13 | $23.06 | $23.12 | $22.75 | 280,134 |
2020-12-09 | $23.12 | $23.13 | $23.09 | $23.12 | $22.75 | 290,409 |
2020-12-08 | $23.09 | $23.13 | $23.09 | $23.12 | $22.75 | 208,738 |
2020-12-07 | $23.09 | $23.13 | $23.07 | $23.13 | $22.76 | 308,861 |
2020-12-04 | $23.08 | $23.13 | $23.08 | $23.12 | $22.75 | 495,189 |
2020-12-03 | $23.08 | $23.13 | $23.05 | $23.10 | $22.73 | 340,884 |
2020-12-02 | $23.06 | $23.11 | $23.04 | $23.10 | $22.73 | 188,352 |
2020-12-01 | $23.07 | $23.11 | $23.05 | $23.08 | $22.71 | 226,756 |
2020-11-30 | $23.06 | $23.10 | $23.04 | $23.07 | $22.70 | 314,307 |
2020-11-27 | $23.04 | $23.11 | $23.04 | $23.08 | $22.71 | 218,081 |
2020-11-25 | $23.08 | $23.10 | $23.02 | $23.04 | $22.67 | 409,421 |
2020-11-24 | $23.09 | $23.11 | $23.06 | $23.07 | $22.70 | 306,384 |
2020-11-23 | $23.08 | $23.10 | $23.04 | $23.08 | $22.71 | 390,753 |
2020-11-20 | $23.11 | $23.13 | $23.09 | $23.13 | $22.69 | 396,343 |
2020-11-19 | $23.08 | $23.14 | $23.07 | $23.12 | $22.68 | 497,633 |
2020-11-18 | $23.08 | $23.16 | $23.06 | $23.11 | $22.67 | 386,314 |
2020-11-17 | $23.13 | $23.16 | $23.07 | $23.09 | $22.65 | 1,324,704 |
2020-11-16 | $23.12 | $23.16 | $23.07 | $23.13 | $22.69 | 287,723 |
2020-11-13 | $23.08 | $23.12 | $23.08 | $23.12 | $22.68 | 153,952 |
2020-11-12 | $23.11 | $23.12 | $23.06 | $23.08 | $22.64 | 215,526 |
2020-11-11 | $23.13 | $23.15 | $23.10 | $23.13 | $22.69 | 142,105 |
2020-11-10 | $23.12 | $23.14 | $23.08 | $23.13 | $22.69 | 333,161 |
2020-11-09 | $23.16 | $23.18 | $23.09 | $23.12 | $22.68 | 870,372 |
2020-11-06 | $23.08 | $23.11 | $23.05 | $23.07 | $22.63 | 316,098 |
2020-11-05 | $23.13 | $23.15 | $23.08 | $23.08 | $22.64 | 336,894 |
2020-11-04 | $23.06 | $23.13 | $23.05 | $23.07 | $22.63 | 253,217 |
2020-11-03 | $23.00 | $23.05 | $22.98 | $23.03 | $22.59 | 254,891 |
2020-11-02 | $22.96 | $23.04 | $22.95 | $22.97 | $22.53 | 578,359 |
2020-10-30 | $22.94 | $22.98 | $22.92 | $22.96 | $22.52 | 196,960 |
2020-10-29 | $22.91 | $22.96 | $22.90 | $22.96 | $22.52 | 155,605 |
2020-10-28 | $22.93 | $22.96 | $22.91 | $22.93 | $22.50 | 112,293 |
2020-10-27 | $23.00 | $23.01 | $22.98 | $22.99 | $22.55 | 291,014 |
2020-10-26 | $23.00 | $23.02 | $22.97 | $23.00 | $22.56 | 294,982 |
2020-10-23 | $23.02 | $23.05 | $22.99 | $23.03 | $22.59 | 496,628 |
2020-10-22 | $23.01 | $23.04 | $22.97 | $23.00 | $22.56 | 245,113 |
2020-10-21 | $23.01 | $23.05 | $22.96 | $23.00 | $22.56 | 455,168 |
2020-10-20 | $23.02 | $23.04 | $22.96 | $23.02 | $22.58 | 542,679 |
2020-10-19 | $23.00 | $23.03 | $22.97 | $23.02 | $22.58 | 573,860 |
2020-10-16 | $23.09 | $23.11 | $23.04 | $23.06 | $22.56 | 797,782 |
2020-10-15 | $23.04 | $23.09 | $23.01 | $23.06 | $22.56 | 496,882 |
2020-10-14 | $23.07 | $23.11 | $23.03 | $23.09 | $22.58 | 462,475 |
2020-10-13 | $23.08 | $23.13 | $23.07 | $23.10 | $22.59 | 416,070 |
2020-10-12 | $23.09 | $23.14 | $23.09 | $23.13 | $22.62 | 213,212 |
2020-10-09 | $23.05 | $23.11 | $23.04 | $23.10 | $22.59 | 363,895 |
2020-10-08 | $23.04 | $23.07 | $23.01 | $23.07 | $22.56 | 349,087 |
2020-10-07 | $23.02 | $23.03 | $22.96 | $23.02 | $22.52 | 372,518 |
2020-10-06 | $23.01 | $23.06 | $22.99 | $22.99 | $22.49 | 203,153 |
2020-10-05 | $22.99 | $23.01 | $22.98 | $23.00 | $22.50 | 73,295 |
2020-10-02 | $22.93 | $22.99 | $22.91 | $22.97 | $22.47 | 94,017 |
2020-10-01 | $22.97 | $22.99 | $22.93 | $22.96 | $22.46 | 198,361 |
2020-09-30 | $22.92 | $22.98 | $22.88 | $22.94 | $22.44 | 119,805 |
2020-09-29 | $22.90 | $22.92 | $22.83 | $22.92 | $22.42 | 181,458 |
2020-09-28 | $22.85 | $22.91 | $22.84 | $22.87 | $22.37 | 129,379 |
2020-09-25 | $22.80 | $22.86 | $22.80 | $22.82 | $22.32 | 177,053 |
2020-09-24 | $22.84 | $22.91 | $22.81 | $22.84 | $22.34 | 217,005 |
2020-09-23 | $22.90 | $22.93 | $22.84 | $22.86 | $22.36 | 276,246 |
2020-09-22 | $22.86 | $22.94 | $22.86 | $22.94 | $22.44 | 157,575 |
2020-09-21 | $22.95 | $22.96 | $22.87 | $22.90 | $22.40 | 115,729 |
2020-09-18 | $23.03 | $23.03 | $23.01 | $23.03 | $22.46 | 127,779 |
2020-09-17 | $22.94 | $23.01 | $22.94 | $23.01 | $22.44 | 130,568 |
2020-09-16 | $23.02 | $23.04 | $23.00 | $23.02 | $22.45 | 184,762 |
2020-09-15 | $23.05 | $23.07 | $22.98 | $23.00 | $22.43 | 205,581 |
2020-09-14 | $23.05 | $23.07 | $22.99 | $23.04 | $22.47 | 120,929 |
2020-09-11 | $23.04 | $23.05 | $22.99 | $23.04 | $22.47 | 125,073 |
2020-09-10 | $23.02 | $23.05 | $23.01 | $23.03 | $22.46 | 114,779 |
2020-09-09 | $23.00 | $23.08 | $22.99 | $23.02 | $22.45 | 140,284 |
2020-09-08 | $22.94 | $23.03 | $22.94 | $22.99 | $22.42 | 120,996 |
2020-09-04 | $23.05 | $23.07 | $22.90 | $23.05 | $22.48 | 276,605 |
2020-09-03 | $23.10 | $23.11 | $22.98 | $23.03 | $22.46 | 557,940 |
2020-09-02 | $23.11 | $23.13 | $23.07 | $23.12 | $22.55 | 442,135 |
2020-09-01 | $23.05 | $23.12 | $23.05 | $23.12 | $22.55 | 131,455 |
2020-08-31 | $23.07 | $23.10 | $23.07 | $23.09 | $22.52 | 115,983 |
2020-08-28 | $23.11 | $23.11 | $23.09 | $23.10 | $22.53 | 117,279 |
2020-08-27 | $23.11 | $23.13 | $23.07 | $23.10 | $22.53 | 294,405 |
2020-08-26 | $23.09 | $23.11 | $23.08 | $23.10 | $22.53 | 130,531 |
2020-08-25 | $23.06 | $23.10 | $23.06 | $23.10 | $22.53 | 112,315 |
2020-08-24 | $23.05 | $23.07 | $23.04 | $23.06 | $22.49 | 173,802 |
2020-08-21 | $23.09 | $23.11 | $23.06 | $23.10 | $22.47 | 219,590 |
2020-08-20 | $23.04 | $23.10 | $23.04 | $23.10 | $22.47 | 140,586 |
2020-08-19 | $23.09 | $23.10 | $23.04 | $23.07 | $22.44 | 155,141 |
2020-08-18 | $23.05 | $23.10 | $23.05 | $23.09 | $22.46 | 229,630 |
2020-08-17 | $22.99 | $23.07 | $22.97 | $23.07 | $22.44 | 108,582 |
2020-08-14 | $23.02 | $23.04 | $22.97 | $22.99 | $22.36 | 176,708 |
2020-08-13 | $23.04 | $23.10 | $23.03 | $23.05 | $22.42 | 91,449 |
2020-08-12 | $23.10 | $23.10 | $23.06 | $23.08 | $22.45 | 166,753 |
2020-08-11 | $23.14 | $23.14 | $23.07 | $23.08 | $22.45 | 124,418 |
2020-08-10 | $23.12 | $23.14 | $23.09 | $23.14 | $22.51 | 180,092 |
2020-08-07 | $23.12 | $23.15 | $23.12 | $23.14 | $22.51 | 129,181 |
2020-08-06 | $23.14 | $23.16 | $23.12 | $23.16 | $22.52 | 229,407 |
2020-08-05 | $23.15 | $23.16 | $23.10 | $23.15 | $22.52 | 137,677 |
2020-08-04 | $23.10 | $23.16 | $23.10 | $23.14 | $22.51 | 141,325 |
2020-08-03 | $23.16 | $23.20 | $23.13 | $23.16 | $22.52 | 260,238 |
2020-07-31 | $23.13 | $23.16 | $23.06 | $23.16 | $22.52 | 223,078 |
2020-07-30 | $23.08 | $23.14 | $23.08 | $23.14 | $22.50 | 215,706 |
2020-07-29 | $23.08 | $23.11 | $23.06 | $23.11 | $22.48 | 90,301 |
2020-07-28 | $23.08 | $23.10 | $23.06 | $23.07 | $22.44 | 115,782 |
2020-07-27 | $23.09 | $23.09 | $23.07 | $23.09 | $22.46 | 128,790 |
2020-07-24 | $23.03 | $23.10 | $23.03 | $23.09 | $22.46 | 119,794 |
2020-07-23 | $23.10 | $23.13 | $23.02 | $23.07 | $22.44 | 168,788 |
2020-07-22 | $23.08 | $23.11 | $23.08 | $23.11 | $22.48 | 168,050 |
2020-07-21 | $23.04 | $23.10 | $23.04 | $23.10 | $22.47 | 358,452 |
2020-07-20 | $22.99 | $23.05 | $22.98 | $23.05 | $22.42 | 219,707 |
2020-07-17 | $23.01 | $23.06 | $22.99 | $23.06 | $22.36 | 143,357 |
2020-07-16 | $22.97 | $23.02 | $22.93 | $23.02 | $22.32 | 226,022 |
2020-07-15 | $22.97 | $23.04 | $22.92 | $23.01 | $22.31 | 247,600 |
2020-07-14 | $22.84 | $22.93 | $22.83 | $22.89 | $22.19 | 194,700 |
2020-07-13 | $22.86 | $22.93 | $22.81 | $22.84 | $22.15 | 190,604 |
2020-07-10 | $22.77 | $22.84 | $22.77 | $22.84 | $22.15 | 204,700 |
2020-07-09 | $22.82 | $22.84 | $22.76 | $22.79 | $22.10 | 287,807 |
2020-07-08 | $22.85 | $22.90 | $22.79 | $22.80 | $22.11 | 330,217 |
2020-07-07 | $22.87 | $22.93 | $22.84 | $22.87 | $22.18 | 330,878 |
2020-07-06 | $22.89 | $22.91 | $22.84 | $22.91 | $22.21 | 118,300 |
2020-07-02 | $22.82 | $22.86 | $22.80 | $22.84 | $22.15 | 220,733 |
2020-07-01 | $22.70 | $22.79 | $22.70 | $22.77 | $22.08 | 294,575 |
2020-06-30 | $22.61 | $22.71 | $22.60 | $22.69 | $22.00 | 260,643 |
2020-06-29 | $22.67 | $22.68 | $22.58 | $22.60 | $21.91 | 515,571 |
2020-06-26 | $22.74 | $22.77 | $22.64 | $22.67 | $21.98 | 434,326 |
2020-06-25 | $22.74 | $22.78 | $22.66 | $22.74 | $22.05 | 519,564 |
2020-06-24 | $22.85 | $22.85 | $22.66 | $22.75 | $22.06 | 611,539 |
2020-06-23 | $22.88 | $22.89 | $22.78 | $22.86 | $22.17 | 318,357 |
2020-06-22 | $22.87 | $22.87 | $22.75 | $22.83 | $22.14 | 240,228 |
2020-06-19 | $22.93 | $23.00 | $22.90 | $22.91 | $22.14 | 271,705 |
2020-06-18 | $22.89 | $22.96 | $22.87 | $22.88 | $22.11 | 177,628 |
2020-06-17 | $22.98 | $22.99 | $22.92 | $22.92 | $22.15 | 139,913 |
2020-06-16 | $23.05 | $23.09 | $22.94 | $22.95 | $22.18 | 262,762 |
2020-06-15 | $22.70 | $22.92 | $22.68 | $22.87 | $22.10 | 335,584 |
2020-06-12 | $22.76 | $22.87 | $22.65 | $22.72 | $21.96 | 521,427 |
2020-06-11 | $22.88 | $22.95 | $22.55 | $22.56 | $21.80 | 993,169 |
2020-06-10 | $22.98 | $23.08 | $22.85 | $22.99 | $22.22 | 301,675 |
2020-06-09 | $23.04 | $23.06 | $22.97 | $22.99 | $22.22 | 219,763 |
2020-06-08 | $23.10 | $23.18 | $23.06 | $23.13 | $22.35 | 500,997 |
2020-06-05 | $23.04 | $23.20 | $23.04 | $23.14 | $22.36 | 562,735 |
2020-06-04 | $23.06 | $23.14 | $22.89 | $22.95 | $22.18 | 395,346 |
2020-06-03 | $23.05 | $23.11 | $23.03 | $23.07 | $22.29 | 691,142 |
2020-06-02 | $23.12 | $23.44 | $22.78 | $23.01 | $22.24 | 602,261 |
2020-06-01 | $22.77 | $22.82 | $22.75 | $22.82 | $22.05 | 277,837 |
2020-05-29 | $22.73 | $22.88 | $22.65 | $22.78 | $22.01 | 559,697 |
2020-05-28 | $22.76 | $22.83 | $22.72 | $22.74 | $21.98 | 1,669,562 |
2020-05-27 | $22.83 | $22.83 | $22.71 | $22.76 | $21.99 | 687,797 |
2020-05-26 | $22.66 | $22.80 | $22.64 | $22.73 | $21.97 | 349,328 |
2020-05-22 | $22.51 | $22.62 | $22.50 | $22.60 | $21.84 | 258,640 |
2020-05-21 | $22.54 | $22.65 | $22.47 | $22.52 | $21.76 | 343,951 |
2020-05-20 | $22.39 | $22.57 | $22.38 | $22.57 | $21.81 | 339,816 |
2020-05-19 | $22.35 | $22.42 | $22.33 | $22.40 | $21.65 | 283,328 |
2020-05-18 | $22.31 | $22.44 | $22.29 | $22.34 | $21.59 | 201,654 |
2020-05-15 | $22.20 | $22.30 | $22.15 | $22.25 | $21.42 | 184,842 |
2020-05-14 | $22.27 | $22.30 | $22.15 | $22.23 | $21.40 | 526,921 |
2020-05-13 | $22.42 | $22.44 | $22.25 | $22.31 | $21.48 | 345,344 |
2020-05-12 | $22.61 | $22.66 | $22.40 | $22.42 | $21.58 | 182,331 |
2020-05-11 | $22.49 | $22.55 | $22.46 | $22.48 | $21.64 | 129,891 |
2020-05-08 | $22.53 | $22.53 | $22.36 | $22.50 | $21.66 | 404,614 |
2020-05-07 | $22.44 | $22.49 | $22.42 | $22.47 | $21.63 | 160,814 |
2020-05-06 | $22.46 | $22.46 | $22.34 | $22.39 | $21.56 | 514,414 |
2020-05-05 | $22.41 | $22.53 | $22.35 | $22.43 | $21.59 | 700,920 |
2020-05-04 | $22.30 | $22.36 | $22.24 | $22.32 | $21.49 | 162,507 |
2020-05-01 | $22.45 | $22.45 | $22.27 | $22.28 | $21.45 | 229,736 |
2020-04-30 | $22.49 | $22.58 | $22.37 | $22.49 | $21.65 | 197,222 |
2020-04-29 | $22.32 | $22.51 | $22.25 | $22.44 | $21.60 | 337,457 |
2020-04-28 | $22.34 | $22.39 | $22.20 | $22.28 | $21.45 | 212,979 |
2020-04-27 | $22.28 | $22.31 | $22.20 | $22.25 | $21.42 | 169,475 |
2020-04-24 | $22.34 | $22.34 | $22.19 | $22.20 | $21.37 | 313,027 |
2020-04-23 | $22.42 | $22.44 | $22.29 | $22.31 | $21.48 | 278,386 |
2020-04-22 | $22.27 | $22.41 | $22.27 | $22.34 | $21.51 | 197,794 |
2020-04-21 | $22.40 | $22.40 | $22.15 | $22.21 | $21.38 | 341,452 |
2020-04-20 | $22.58 | $22.77 | $22.44 | $22.49 | $21.65 | 437,902 |
2020-04-17 | $22.78 | $22.87 | $22.62 | $22.77 | $21.84 | 543,734 |
2020-04-16 | $22.53 | $22.72 | $22.45 | $22.72 | $21.79 | 557,115 |
2020-04-15 | $22.41 | $22.68 | $22.16 | $22.61 | $21.69 | 722,885 |
2020-04-14 | $22.67 | $23.04 | $22.57 | $22.67 | $21.74 | 1,005,495 |
2020-04-13 | $22.95 | $22.98 | $22.52 | $22.67 | $21.74 | 589,610 |
2020-04-09 | $22.69 | $23.45 | $22.55 | $23.09 | $22.15 | 2,023,220 |
2020-04-08 | $21.99 | $22.24 | $21.93 | $22.20 | $21.29 | 293,823 |
2020-04-07 | $21.94 | $22.14 | $21.71 | $21.87 | $20.98 | 516,874 |
2020-04-06 | $21.50 | $21.82 | $21.50 | $21.80 | $20.91 | 342,692 |
2020-04-03 | $21.64 | $21.92 | $21.33 | $21.47 | $20.59 | 320,650 |
2020-04-02 | $21.79 | $22.00 | $21.53 | $21.70 | $20.81 | 382,359 |
2020-04-01 | $21.90 | $22.01 | $21.63 | $21.79 | $20.90 | 196,030 |
2020-03-31 | $22.20 | $22.22 | $21.91 | $22.14 | $21.23 | 192,338 |
2020-03-30 | $21.72 | $22.13 | $21.66 | $22.04 | $21.14 | 222,522 |
2020-03-27 | $21.62 | $21.99 | $21.28 | $21.75 | $20.86 | 880,767 |
2020-03-26 | $21.32 | $22.04 | $21.32 | $21.90 | $21.00 | 689,639 |
2020-03-25 | $20.64 | $21.41 | $20.54 | $21.10 | $20.24 | 328,777 |
2020-03-24 | $20.01 | $20.66 | $19.85 | $20.53 | $19.69 | 394,820 |
2020-03-23 | $20.21 | $20.58 | $19.81 | $20.02 | $19.20 | 763,700 |
2020-03-20 | $20.80 | $21.14 | $20.42 | $20.57 | $19.64 | 629,592 |
2020-03-19 | $20.50 | $21.33 | $20.04 | $20.98 | $20.03 | 835,241 |
2020-03-18 | $21.32 | $21.62 | $20.81 | $21.12 | $20.16 | 978,776 |
2020-03-17 | $21.49 | $22.08 | $21.49 | $21.82 | $20.83 | 574,229 |
2020-03-16 | $20.06 | $22.32 | $20.06 | $21.86 | $20.87 | 1,183,726 |
2020-03-13 | $22.52 | $23.00 | $22.52 | $22.96 | $21.92 | 904,233 |
2020-03-12 | $21.70 | $22.90 | $21.52 | $22.45 | $21.43 | 1,332,248 |
2020-03-11 | $23.12 | $23.28 | $23.00 | $23.11 | $22.06 | 519,049 |
2020-03-10 | $23.31 | $23.50 | $23.11 | $23.48 | $22.42 | 416,897 |
2020-03-09 | $22.72 | $23.20 | $22.21 | $23.02 | $21.98 | 1,198,914 |
2020-03-06 | $24.01 | $24.07 | $23.86 | $24.03 | $22.94 | 679,363 |
2020-03-05 | $24.18 | $24.30 | $24.11 | $24.19 | $23.10 | 352,158 |
2020-03-04 | $24.25 | $24.37 | $24.25 | $24.37 | $23.27 | 743,106 |
2020-03-03 | $24.27 | $24.36 | $24.12 | $24.22 | $23.12 | 1,601,093 |
2020-03-02 | $24.11 | $24.30 | $24.08 | $24.27 | $23.17 | 1,055,442 |
2020-02-28 | $24.17 | $24.19 | $23.97 | $24.11 | $23.02 | 1,303,768 |
2020-02-27 | $24.30 | $24.34 | $24.16 | $24.19 | $23.10 | 826,652 |
2020-02-26 | $24.38 | $24.48 | $24.34 | $24.41 | $23.31 | 351,795 |
2020-02-25 | $24.51 | $24.59 | $24.30 | $24.39 | $23.29 | 443,276 |
2020-02-24 | $24.51 | $24.55 | $24.43 | $24.48 | $23.37 | 450,719 |
2020-02-21 | $24.69 | $24.69 | $24.65 | $24.69 | $23.49 | 265,884 |
2020-02-20 | $24.72 | $24.74 | $24.67 | $24.71 | $23.51 | 304,083 |
2020-02-19 | $24.71 | $24.73 | $24.70 | $24.73 | $23.53 | 276,395 |
2020-02-18 | $24.69 | $24.72 | $24.68 | $24.70 | $23.50 | 216,275 |
2020-02-14 | $24.72 | $24.74 | $24.69 | $24.72 | $23.52 | 297,322 |
2020-02-13 | $24.70 | $24.73 | $24.69 | $24.72 | $23.52 | 330,755 |
2020-02-12 | $24.71 | $24.74 | $24.70 | $24.72 | $23.52 | 438,434 |
2020-02-11 | $24.70 | $24.72 | $24.69 | $24.70 | $23.50 | 173,409 |
2020-02-10 | $24.68 | $24.69 | $24.67 | $24.69 | $23.49 | 197,292 |
2020-02-07 | $24.65 | $24.73 | $24.65 | $24.69 | $23.49 | 370,766 |
2020-02-06 | $24.69 | $24.71 | $24.66 | $24.71 | $23.51 | 472,160 |
2020-02-05 | $24.66 | $24.69 | $24.64 | $24.69 | $23.49 | 387,099 |
2020-02-04 | $24.69 | $24.69 | $24.61 | $24.65 | $23.45 | 281,865 |
2020-02-03 | $24.63 | $24.65 | $24.60 | $24.65 | $23.45 | 671,499 |
2020-01-31 | $24.64 | $24.66 | $24.57 | $24.60 | $23.40 | 501,403 |
2020-01-30 | $24.63 | $24.65 | $24.59 | $24.63 | $23.43 | 270,779 |
2020-01-29 | $24.65 | $24.66 | $24.63 | $24.66 | $23.46 | 351,517 |
2020-01-28 | $24.58 | $24.64 | $24.55 | $24.64 | $23.44 | 340,401 |
2020-01-27 | $24.62 | $24.62 | $24.53 | $24.57 | $23.37 | 280,655 |
2020-01-24 | $24.72 | $24.72 | $24.64 | $24.66 | $23.46 | 854,496 |
2020-01-23 | $24.71 | $24.75 | $24.68 | $24.69 | $23.49 | 262,049 |
2020-01-22 | $24.74 | $24.74 | $24.71 | $24.72 | $23.52 | 363,352 |
2020-01-21 | $24.74 | $24.78 | $24.71 | $24.71 | $23.51 | 550,981 |
2020-01-17 | $24.82 | $24.84 | $24.80 | $24.82 | $23.52 | 434,626 |
2020-01-16 | $24.83 | $24.85 | $24.81 | $24.82 | $23.52 | 243,062 |
2020-01-15 | $24.80 | $24.83 | $24.78 | $24.80 | $23.51 | 593,411 |
2020-01-14 | $24.79 | $24.81 | $24.78 | $24.81 | $23.51 | 1,040,247 |
2020-01-13 | $24.81 | $24.82 | $24.78 | $24.79 | $23.50 | 201,843 |
2020-01-10 | $24.79 | $24.79 | $24.75 | $24.79 | $23.50 | 314,137 |
2020-01-09 | $24.75 | $24.84 | $24.71 | $24.78 | $23.49 | 422,807 |
2020-01-08 | $24.75 | $24.75 | $24.72 | $24.75 | $23.46 | 382,678 |
2020-01-07 | $24.72 | $24.73 | $24.70 | $24.72 | $23.43 | 606,084 |
2020-01-06 | $24.69 | $24.71 | $24.68 | $24.69 | $23.40 | 227,351 |
2020-01-03 | $24.69 | $24.72 | $24.65 | $24.69 | $23.40 | 245,431 |
2020-01-02 | $24.73 | $24.73 | $24.68 | $24.69 | $23.40 | 329,859 |
2019-12-31 | $24.70 | $24.70 | $24.64 | $24.68 | $23.39 | 316,033 |
2019-12-30 | $24.66 | $24.68 | $24.64 | $24.65 | $23.36 | 308,336 |
2019-12-27 | $24.68 | $24.71 | $24.64 | $24.65 | $23.36 | 407,315 |
2019-12-26 | $24.65 | $24.66 | $24.64 | $24.66 | $23.37 | 277,931 |
2019-12-24 | $24.65 | $24.65 | $24.63 | $24.64 | $23.35 | 368,887 |
2019-12-23 | $24.65 | $24.72 | $24.62 | $24.64 | $23.35 | 323,922 |
2019-12-20 | $24.77 | $24.87 | $24.72 | $24.73 | $23.35 | 572,325 |
2019-12-19 | $24.74 | $24.77 | $24.73 | $24.76 | $23.38 | 490,682 |
2019-12-18 | $24.73 | $24.77 | $24.73 | $24.76 | $23.38 | 440,870 |
2019-12-17 | $24.71 | $24.73 | $24.70 | $24.73 | $23.35 | 215,564 |
2019-12-16 | $24.68 | $24.71 | $24.67 | $24.70 | $23.32 | 209,678 |
2019-12-13 | $24.66 | $24.68 | $24.66 | $24.68 | $23.30 | 189,699 |
2019-12-12 | $24.64 | $24.68 | $24.63 | $24.68 | $23.30 | 231,207 |
2019-12-11 | $24.59 | $24.65 | $24.58 | $24.63 | $23.25 | 196,892 |
2019-12-10 | $24.58 | $24.61 | $24.55 | $24.60 | $23.23 | 228,175 |
2019-12-09 | $24.57 | $24.58 | $24.56 | $24.58 | $23.21 | 153,652 |
2019-12-06 | $24.57 | $24.59 | $24.56 | $24.57 | $23.20 | 192,781 |
2019-12-05 | $24.53 | $24.54 | $24.52 | $24.54 | $23.17 | 193,852 |
2019-12-04 | $24.50 | $24.54 | $24.50 | $24.53 | $23.16 | 216,367 |
2019-12-03 | $24.49 | $24.49 | $24.45 | $24.49 | $23.12 | 189,016 |
2019-12-02 | $24.54 | $24.54 | $24.48 | $24.50 | $23.13 | 326,763 |
2019-11-29 | $24.55 | $24.55 | $24.51 | $24.53 | $23.16 | 78,664 |
2019-11-27 | $24.53 | $24.54 | $24.50 | $24.52 | $23.15 | 413,814 |
2019-11-26 | $24.48 | $24.51 | $24.48 | $24.51 | $23.14 | 191,242 |
2019-11-25 | $24.46 | $24.49 | $24.46 | $24.49 | $23.12 | 151,000 |
2019-11-22 | $24.42 | $24.46 | $24.42 | $24.44 | $23.07 | 221,170 |
2019-11-21 | $24.44 | $24.48 | $24.40 | $24.41 | $23.05 | 232,949 |
2019-11-20 | $24.45 | $24.46 | $24.41 | $24.43 | $23.07 | 167,993 |
2019-11-19 | $24.45 | $24.48 | $24.44 | $24.44 | $23.07 | 283,604 |
2019-11-18 | $24.49 | $24.50 | $24.45 | $24.47 | $23.10 | 182,360 |
2019-11-15 | $24.56 | $24.57 | $24.55 | $24.56 | $23.10 | 132,053 |
2019-11-14 | $24.55 | $24.56 | $24.54 | $24.55 | $23.09 | 183,507 |
2019-11-13 | $24.54 | $24.54 | $24.53 | $24.54 | $23.08 | 226,905 |
2019-11-12 | $24.56 | $24.56 | $24.53 | $24.54 | $23.08 | 194,316 |
2019-11-11 | $24.54 | $24.54 | $24.53 | $24.54 | $23.08 | 566,177 |
2019-11-08 | $24.56 | $24.56 | $24.51 | $24.54 | $23.08 | 287,520 |
2019-11-07 | $24.59 | $24.59 | $24.55 | $24.56 | $23.10 | 244,810 |
2019-11-06 | $24.58 | $24.58 | $24.53 | $24.55 | $23.09 | 278,208 |
2019-11-05 | $24.60 | $24.60 | $24.56 | $24.57 | $23.11 | 147,256 |
2019-11-04 | $24.58 | $24.62 | $24.57 | $24.60 | $23.13 | 271,071 |
2019-11-01 | $24.56 | $24.57 | $24.53 | $24.56 | $23.10 | 302,198 |
2019-10-31 | $24.60 | $24.60 | $24.50 | $24.56 | $23.10 | 354,418 |
2019-10-30 | $24.59 | $24.62 | $24.55 | $24.59 | $23.13 | 137,759 |
2019-10-29 | $24.60 | $24.60 | $24.58 | $24.58 | $23.12 | 177,787 |
2019-10-28 | $24.59 | $24.63 | $24.55 | $24.59 | $23.13 | 139,067 |
2019-10-25 | $24.56 | $24.59 | $24.56 | $24.57 | $23.11 | 175,489 |
2019-10-24 | $24.55 | $24.57 | $24.53 | $24.55 | $23.09 | 175,667 |
2019-10-23 | $24.54 | $24.56 | $24.51 | $24.54 | $23.08 | 181,110 |
2019-10-22 | $24.56 | $24.56 | $24.52 | $24.54 | $23.08 | 364,748 |
2019-10-21 | $24.57 | $24.57 | $24.52 | $24.55 | $23.09 | 287,371 |
2019-10-18 | $24.63 | $24.67 | $24.63 | $24.65 | $23.09 | 150,605 |
2019-10-17 | $24.62 | $24.67 | $24.62 | $24.64 | $23.08 | 141,574 |
2019-10-16 | $24.64 | $24.66 | $24.61 | $24.62 | $23.06 | 119,536 |
2019-10-15 | $24.64 | $24.65 | $24.61 | $24.64 | $23.08 | 179,534 |
2019-10-14 | $24.63 | $24.63 | $24.59 | $24.62 | $23.06 | 186,368 |
2019-10-11 | $24.56 | $24.64 | $24.56 | $24.61 | $23.05 | 178,080 |
2019-10-10 | $24.54 | $24.57 | $24.53 | $24.56 | $23.00 | 193,359 |
2019-10-09 | $24.56 | $24.56 | $24.52 | $24.53 | $22.97 | 388,275 |
2019-10-08 | $24.54 | $24.55 | $24.50 | $24.53 | $22.97 | 181,393 |
2019-10-07 | $24.56 | $24.56 | $24.53 | $24.55 | $22.99 | 129,647 |
2019-10-04 | $24.52 | $24.55 | $24.49 | $24.55 | $22.99 | 319,270 |
2019-10-03 | $24.56 | $24.56 | $24.47 | $24.49 | $22.94 | 206,364 |
2019-10-02 | $24.61 | $24.61 | $24.49 | $24.56 | $23.00 | 255,474 |
2019-10-01 | $24.64 | $24.64 | $24.57 | $24.61 | $23.05 | 211,353 |
2019-09-30 | $24.63 | $24.65 | $24.57 | $24.63 | $23.07 | 111,488 |
2019-09-27 | $24.65 | $24.65 | $24.59 | $24.60 | $23.04 | 201,302 |
2019-09-26 | $24.65 | $24.65 | $24.61 | $24.65 | $23.09 | 210,157 |
2019-09-25 | $24.65 | $24.66 | $24.60 | $24.64 | $23.08 | 151,826 |
2019-09-24 | $24.68 | $24.68 | $24.59 | $24.65 | $23.09 | 179,705 |
2019-09-23 | $24.67 | $24.68 | $24.58 | $24.67 | $23.10 | 229,344 |
2019-09-20 | $24.74 | $24.76 | $24.71 | $24.74 | $23.08 | 233,046 |
2019-09-19 | $24.74 | $24.77 | $24.72 | $24.74 | $23.07 | 263,876 |
2019-09-18 | $24.73 | $24.74 | $24.68 | $24.73 | $23.07 | 268,425 |
2019-09-17 | $24.71 | $24.73 | $24.70 | $24.71 | $23.05 | 210,400 |
2019-09-16 | $24.70 | $24.74 | $24.65 | $24.74 | $23.08 | 215,500 |
2019-09-13 | $24.68 | $24.73 | $24.68 | $24.69 | $23.03 | 372,800 |
2019-09-12 | $24.69 | $24.73 | $24.67 | $24.70 | $23.04 | 159,142 |
2019-09-11 | $24.71 | $24.73 | $24.67 | $24.71 | $23.05 | 106,900 |
2019-09-10 | $24.70 | $24.71 | $24.68 | $24.70 | $23.04 | 149,459 |
2019-09-09 | $24.72 | $24.72 | $24.66 | $24.72 | $23.06 | 222,850 |
2019-09-06 | $24.68 | $24.73 | $24.66 | $24.70 | $23.04 | 208,543 |
2019-09-05 | $24.70 | $24.71 | $24.64 | $24.69 | $23.03 | 207,900 |
2019-09-04 | $24.67 | $24.67 | $24.62 | $24.66 | $23.00 | 102,759 |
2019-09-03 | $24.69 | $24.69 | $24.60 | $24.64 | $22.98 | 305,565 |
2019-08-30 | $24.71 | $24.71 | $24.62 | $24.68 | $23.02 | 187,343 |
2019-08-29 | $24.66 | $24.70 | $24.63 | $24.69 | $23.03 | 222,924 |
2019-08-28 | $24.59 | $24.65 | $24.57 | $24.63 | $22.97 | 200,438 |
2019-08-27 | $24.61 | $24.63 | $24.55 | $24.55 | $22.90 | 144,215 |
2019-08-26 | $24.59 | $24.64 | $24.55 | $24.58 | $22.93 | 173,878 |
2019-08-23 | $24.60 | $24.60 | $24.49 | $24.60 | $22.95 | 196,345 |
2019-08-22 | $24.57 | $24.64 | $24.55 | $24.61 | $22.96 | 162,257 |
2019-08-21 | $24.55 | $24.59 | $24.53 | $24.57 | $22.92 | 198,628 |
2019-08-20 | $24.55 | $24.55 | $24.46 | $24.52 | $22.87 | 259,599 |
2019-08-19 | $24.55 | $24.56 | $24.51 | $24.55 | $22.90 | 262,657 |
2019-08-16 | $24.56 | $24.66 | $24.56 | $24.66 | $22.90 | 383,214 |
2019-08-15 | $24.57 | $24.57 | $24.49 | $24.55 | $22.80 | 162,425 |
2019-08-14 | $24.60 | $24.61 | $24.50 | $24.58 | $22.83 | 275,502 |
2019-08-13 | $24.56 | $24.63 | $24.56 | $24.59 | $22.84 | 88,460 |
2019-08-12 | $24.60 | $24.60 | $24.55 | $24.58 | $22.83 | 142,639 |
2019-08-09 | $24.60 | $24.62 | $24.55 | $24.62 | $22.87 | 317,838 |
2019-08-08 | $24.54 | $24.65 | $24.54 | $24.64 | $22.89 | 261,417 |
2019-08-07 | $24.56 | $24.60 | $24.50 | $24.59 | $22.84 | 145,119 |
2019-08-06 | $24.55 | $24.60 | $24.51 | $24.60 | $22.85 | 178,532 |
2019-08-05 | $24.65 | $24.65 | $24.50 | $24.50 | $22.76 | 157,608 |
2019-08-02 | $24.67 | $24.69 | $24.63 | $24.68 | $22.92 | 82,681 |
2019-08-01 | $24.69 | $24.73 | $24.65 | $24.65 | $22.90 | 190,015 |
2019-07-31 | $24.72 | $24.72 | $24.64 | $24.68 | $22.92 | 216,817 |
2019-07-30 | $24.72 | $24.72 | $24.64 | $24.71 | $22.95 | 203,322 |
2019-07-29 | $24.72 | $24.74 | $24.70 | $24.74 | $22.98 | 198,008 |
2019-07-26 | $24.69 | $24.72 | $24.67 | $24.72 | $22.96 | 121,363 |
2019-07-25 | $24.73 | $24.73 | $24.66 | $24.70 | $22.94 | 147,438 |
2019-07-24 | $24.70 | $24.74 | $24.66 | $24.73 | $22.97 | 169,838 |
2019-07-23 | $24.69 | $24.70 | $24.64 | $24.69 | $22.93 | 133,465 |
2019-07-22 | $24.69 | $24.69 | $24.62 | $24.67 | $22.91 | 319,995 |
2019-07-19 | $24.79 | $24.79 | $24.72 | $24.75 | $22.89 | 290,727 |
2019-07-18 | $24.78 | $24.78 | $24.72 | $24.76 | $22.90 | 268,025 |
2019-07-17 | $24.80 | $24.80 | $24.75 | $24.78 | $22.92 | 231,249 |
2019-07-16 | $24.80 | $24.80 | $24.74 | $24.77 | $22.91 | 232,104 |
2019-07-15 | $24.80 | $24.80 | $24.75 | $24.80 | $22.94 | 247,082 |
2019-07-12 | $24.79 | $24.79 | $24.72 | $24.75 | $22.89 | 173,299 |
2019-07-11 | $24.80 | $24.80 | $24.72 | $24.76 | $22.90 | 259,211 |
2019-07-10 | $24.80 | $24.80 | $24.72 | $24.77 | $22.91 | 148,092 |
2019-07-09 | $24.74 | $24.74 | $24.70 | $24.74 | $22.88 | 190,034 |
2019-07-08 | $24.78 | $24.78 | $24.71 | $24.73 | $22.87 | 139,221 |
2019-07-05 | $24.80 | $24.80 | $24.71 | $24.75 | $22.89 | 255,396 |
2019-07-03 | $24.79 | $24.80 | $24.74 | $24.80 | $22.94 | 102,963 |
2019-07-02 | $24.76 | $24.76 | $24.72 | $24.76 | $22.90 | 188,206 |
2019-07-01 | $24.78 | $24.79 | $24.72 | $24.75 | $22.89 | 284,323 |
2019-06-28 | $24.72 | $24.72 | $24.67 | $24.70 | $22.84 | 158,038 |
2019-06-27 | $24.71 | $24.72 | $24.66 | $24.72 | $22.86 | 111,376 |
2019-06-26 | $24.70 | $24.70 | $24.64 | $24.69 | $22.83 | 217,618 |
2019-06-25 | $24.72 | $24.72 | $24.64 | $24.67 | $22.82 | 206,308 |
2019-06-24 | $24.74 | $24.74 | $24.67 | $24.73 | $22.87 | 229,840 |
2019-06-21 | $24.83 | $24.85 | $24.78 | $24.84 | $22.88 | 168,223 |
2019-06-20 | $24.89 | $24.89 | $24.78 | $24.86 | $22.89 | 148,869 |
2019-06-19 | $24.75 | $24.80 | $24.66 | $24.78 | $22.82 | 196,238 |
2019-06-18 | $24.76 | $24.76 | $24.65 | $24.70 | $22.75 | 329,315 |
2019-06-17 | $24.66 | $24.68 | $24.63 | $24.66 | $22.71 | 241,575 |
2019-06-14 | $24.64 | $24.66 | $24.62 | $24.62 | $22.67 | 163,393 |
2019-06-13 | $24.65 | $24.68 | $24.63 | $24.67 | $22.72 | 276,750 |
2019-06-12 | $24.66 | $24.67 | $24.61 | $24.62 | $22.67 | 138,949 |
2019-06-11 | $24.65 | $24.71 | $24.63 | $24.66 | $22.71 | 163,292 |
2019-06-10 | $24.66 | $24.68 | $24.63 | $24.63 | $22.68 | 94,656 |
2019-06-07 | $24.60 | $24.63 | $24.57 | $24.63 | $22.68 | 112,086 |
2019-06-06 | $24.62 | $24.73 | $24.53 | $24.57 | $22.63 | 127,136 |
2019-06-05 | $24.61 | $24.63 | $24.57 | $24.59 | $22.64 | 128,626 |
2019-06-04 | $24.56 | $24.60 | $24.46 | $24.58 | $22.64 | 161,853 |
2019-06-03 | $24.52 | $24.55 | $24.47 | $24.52 | $22.58 | 119,802 |
2019-05-31 | $24.51 | $24.54 | $24.48 | $24.48 | $22.54 | 300,635 |
2019-05-30 | $24.58 | $24.58 | $24.52 | $24.53 | $22.59 | 135,411 |
2019-05-29 | $24.58 | $24.60 | $24.49 | $24.51 | $22.57 | 144,891 |
2019-05-28 | $24.63 | $24.63 | $24.56 | $24.58 | $22.64 | 181,194 |
2019-05-24 | $24.58 | $24.61 | $24.54 | $24.57 | $22.63 | 354,813 |
2019-05-23 | $24.64 | $24.64 | $24.54 | $24.60 | $22.65 | 886,095 |
2019-05-22 | $24.65 | $24.65 | $24.59 | $24.65 | $22.70 | 114,352 |
2019-05-21 | $24.64 | $24.66 | $24.60 | $24.65 | $22.70 | 93,702 |
2019-05-20 | $24.68 | $24.68 | $24.58 | $24.64 | $22.69 | 91,902 |
2019-05-17 | $24.74 | $24.75 | $24.69 | $24.75 | $22.69 | 82,005 |
2019-05-16 | $24.73 | $24.76 | $24.73 | $24.76 | $22.70 | 170,056 |
2019-05-15 | $24.68 | $24.72 | $24.63 | $24.68 | $22.63 | 98,192 |
2019-05-14 | $24.71 | $24.72 | $24.66 | $24.69 | $22.64 | 122,347 |
2019-05-13 | $24.70 | $24.80 | $24.61 | $24.61 | $22.56 | 141,482 |
2019-05-10 | $24.73 | $24.79 | $24.69 | $24.79 | $22.73 | 86,581 |
2019-05-09 | $24.75 | $24.75 | $24.65 | $24.73 | $22.67 | 99,373 |
2019-05-08 | $24.78 | $24.78 | $24.72 | $24.75 | $22.69 | 153,575 |
2019-05-07 | $24.81 | $24.81 | $24.72 | $24.77 | $22.71 | 262,699 |
2019-05-06 | $24.82 | $24.84 | $24.79 | $24.80 | $22.74 | 173,799 |
2019-05-03 | $24.84 | $24.84 | $24.80 | $24.83 | $22.77 | 142,208 |
2019-05-02 | $24.81 | $24.82 | $24.75 | $24.81 | $22.75 | 316,402 |
2019-05-01 | $24.84 | $24.84 | $24.75 | $24.75 | $22.69 | 206,673 |
2019-04-30 | $24.82 | $24.85 | $24.80 | $24.83 | $22.77 | 190,625 |
2019-04-29 | $24.82 | $24.84 | $24.79 | $24.81 | $22.75 | 253,688 |
2019-04-26 | $24.80 | $24.83 | $24.75 | $24.77 | $22.71 | 126,744 |
2019-04-25 | $24.80 | $24.80 | $24.74 | $24.79 | $22.73 | 195,712 |
2019-04-24 | $24.80 | $24.80 | $24.74 | $24.80 | $22.74 | 112,998 |
2019-04-23 | $24.78 | $24.80 | $24.71 | $24.80 | $22.74 | 593,950 |
2019-04-22 | $24.77 | $24.79 | $24.71 | $24.75 | $22.69 | 206,195 |
2019-04-18 | $24.85 | $24.89 | $24.83 | $24.84 | $22.68 | 299,176 |
2019-04-17 | $24.89 | $24.89 | $24.80 | $24.81 | $22.65 | 122,064 |
2019-04-16 | $24.88 | $24.89 | $24.81 | $24.89 | $22.73 | 207,801 |
2019-04-15 | $24.87 | $24.88 | $24.83 | $24.88 | $22.72 | 251,188 |
2019-04-12 | $24.86 | $24.87 | $24.82 | $24.86 | $22.70 | 196,028 |
2019-04-11 | $24.84 | $24.85 | $24.78 | $24.84 | $22.68 | 221,577 |
2019-04-10 | $24.77 | $24.83 | $24.76 | $24.81 | $22.65 | 245,264 |
2019-04-09 | $24.78 | $24.81 | $24.74 | $24.74 | $22.59 | 263,610 |
2019-04-08 | $24.78 | $24.81 | $24.75 | $24.81 | $22.65 | 361,371 |
2019-04-05 | $24.77 | $24.79 | $24.74 | $24.77 | $22.62 | 164,315 |
2019-04-04 | $24.77 | $24.77 | $24.73 | $24.75 | $22.60 | 121,027 |
2019-04-03 | $24.76 | $24.77 | $24.71 | $24.76 | $22.61 | 220,387 |
2019-04-02 | $24.75 | $24.76 | $24.71 | $24.76 | $22.61 | 252,342 |
2019-04-01 | $24.74 | $24.76 | $24.71 | $24.74 | $22.59 | 161,569 |
2019-03-29 | $24.70 | $24.73 | $24.69 | $24.71 | $22.56 | 326,928 |
2019-03-28 | $24.67 | $24.68 | $24.65 | $24.68 | $22.53 | 140,620 |
2019-03-27 | $24.62 | $24.67 | $24.61 | $24.66 | $22.52 | 181,757 |
2019-03-26 | $24.66 | $24.66 | $24.62 | $24.64 | $22.50 | 260,973 |
2019-03-25 | $24.63 | $24.64 | $24.56 | $24.63 | $22.49 | 133,455 |
2019-03-22 | $24.68 | $24.69 | $24.56 | $24.63 | $22.49 | 183,322 |
2019-03-21 | $24.75 | $24.75 | $24.63 | $24.70 | $22.55 | 122,362 |
2019-03-20 | $24.69 | $24.75 | $24.62 | $24.73 | $22.58 | 138,210 |
2019-03-19 | $24.69 | $24.69 | $24.63 | $24.63 | $22.49 | 96,085 |
2019-03-18 | $24.71 | $24.75 | $24.59 | $24.59 | $22.45 | 368,592 |
2019-03-15 | $24.76 | $24.78 | $24.70 | $24.78 | $22.53 | 168,433 |
2019-03-14 | $24.79 | $24.79 | $24.70 | $24.71 | $22.46 | 362,298 |
2019-03-13 | $24.72 | $24.74 | $24.67 | $24.74 | $22.49 | 227,421 |
2019-03-12 | $24.70 | $24.72 | $24.66 | $24.70 | $22.45 | 324,846 |
2019-03-11 | $24.65 | $24.72 | $24.63 | $24.70 | $22.45 | 146,703 |
2019-03-08 | $24.62 | $24.65 | $24.58 | $24.65 | $22.41 | 183,760 |
2019-03-07 | $24.68 | $24.68 | $24.62 | $24.66 | $22.42 | 163,880 |
2019-03-06 | $24.68 | $24.71 | $24.65 | $24.67 | $22.43 | 229,549 |
2019-03-05 | $24.69 | $24.71 | $24.66 | $24.67 | $22.43 | 157,711 |
2019-03-04 | $24.71 | $24.74 | $24.65 | $24.68 | $22.44 | 236,282 |
2019-03-01 | $24.65 | $24.72 | $24.65 | $24.70 | $22.45 | 181,745 |
2019-02-28 | $24.69 | $24.69 | $24.65 | $24.69 | $22.45 | 220,413 |
2019-02-27 | $24.69 | $24.70 | $24.64 | $24.69 | $22.45 | 164,429 |
2019-02-26 | $24.66 | $24.69 | $24.62 | $24.67 | $22.43 | 247,106 |
2019-02-25 | $24.66 | $24.70 | $24.63 | $24.68 | $22.44 | 100,572 |
2019-02-22 | $24.65 | $24.67 | $24.60 | $24.63 | $22.39 | 263,275 |
2019-02-21 | $24.64 | $24.65 | $24.58 | $24.65 | $22.41 | 261,426 |
2019-02-20 | $24.64 | $24.65 | $24.58 | $24.64 | $22.40 | 203,758 |
2019-02-19 | $24.65 | $24.67 | $24.58 | $24.67 | $22.43 | 223,903 |
2019-02-15 | $24.69 | $24.70 | $24.58 | $24.68 | $22.35 | 308,428 |
2019-02-14 | $24.64 | $24.67 | $24.60 | $24.63 | $22.31 | 490,981 |
2019-02-13 | $24.66 | $24.66 | $24.58 | $24.62 | $22.30 | 237,696 |
2019-02-12 | $24.60 | $24.67 | $24.55 | $24.61 | $22.29 | 156,096 |
2019-02-11 | $24.57 | $24.58 | $24.47 | $24.58 | $22.26 | 249,216 |
2019-02-08 | $24.53 | $24.56 | $24.44 | $24.55 | $22.23 | 139,397 |
2019-02-07 | $24.54 | $24.56 | $24.46 | $24.56 | $22.24 | 322,632 |
2019-02-06 | $24.58 | $24.60 | $24.53 | $24.54 | $22.22 | 283,850 |
2019-02-05 | $24.54 | $24.60 | $24.51 | $24.59 | $22.27 | 210,223 |
2019-02-04 | $24.48 | $24.54 | $24.45 | $24.53 | $22.22 | 223,194 |
2019-02-01 | $24.42 | $24.48 | $24.40 | $24.47 | $22.16 | 173,098 |
2019-01-31 | $24.44 | $24.46 | $24.35 | $24.46 | $22.15 | 402,254 |
2019-01-30 | $24.33 | $24.44 | $24.28 | $24.43 | $22.12 | 331,922 |
2019-01-29 | $24.32 | $24.35 | $24.27 | $24.32 | $22.03 | 142,407 |
2019-01-28 | $24.34 | $24.34 | $24.26 | $24.32 | $22.03 | 133,401 |
2019-01-25 | $24.33 | $24.37 | $24.31 | $24.34 | $22.04 | 386,084 |
2019-01-24 | $24.33 | $24.33 | $24.23 | $24.28 | $21.99 | 120,324 |
2019-01-23 | $24.34 | $24.34 | $24.27 | $24.30 | $22.01 | 74,075 |
2019-01-22 | $24.35 | $24.37 | $24.24 | $24.32 | $22.03 | 172,405 |
2019-01-18 | $24.40 | $24.46 | $24.40 | $24.46 | $22.06 | 143,031 |
2019-01-17 | $24.32 | $24.41 | $24.32 | $24.40 | $22.01 | 319,708 |
2019-01-16 | $24.33 | $24.35 | $24.25 | $24.32 | $21.93 | 299,889 |
2019-01-15 | $24.23 | $24.29 | $24.17 | $24.29 | $21.91 | 227,590 |
2019-01-14 | $24.22 | $24.23 | $24.16 | $24.19 | $21.82 | 452,099 |
2019-01-11 | $24.19 | $24.29 | $24.17 | $24.27 | $21.89 | 265,806 |
2019-01-10 | $24.22 | $24.29 | $24.13 | $24.29 | $21.91 | 324,862 |
2019-01-09 | $24.22 | $24.25 | $24.14 | $24.22 | $21.84 | 190,185 |
2019-01-08 | $24.08 | $24.19 | $24.08 | $24.19 | $21.82 | 138,628 |
2019-01-07 | $23.94 | $24.07 | $23.93 | $24.05 | $21.69 | 373,606 |
2019-01-04 | $23.71 | $24.03 | $23.71 | $23.91 | $21.56 | 199,191 |
2019-01-03 | $23.65 | $23.70 | $23.61 | $23.67 | $21.35 | 160,580 |
2019-01-02 | $23.68 | $23.68 | $23.51 | $23.66 | $21.34 | 165,533 |
2018-12-31 | $23.69 | $23.72 | $23.63 | $23.66 | $21.34 | 292,009 |
2018-12-28 | $23.65 | $23.69 | $23.57 | $23.64 | $21.32 | 111,161 |
2018-12-27 | $23.50 | $23.67 | $23.50 | $23.61 | $21.29 | 158,372 |
2018-12-26 | $23.40 | $23.68 | $23.34 | $23.62 | $21.30 | 342,135 |
2018-12-24 | $23.47 | $23.56 | $23.35 | $23.39 | $21.08 | 139,572 |
2018-12-21 | $23.68 | $23.79 | $23.64 | $23.69 | $21.20 | 231,396 |
2018-12-20 | $23.91 | $23.94 | $23.68 | $23.77 | $21.27 | 218,696 |
2018-12-19 | $24.12 | $24.16 | $23.88 | $23.88 | $21.37 | 87,178 |
2018-12-18 | $24.20 | $24.20 | $24.02 | $24.11 | $21.58 | 259,648 |
2018-12-17 | $24.22 | $24.24 | $24.11 | $24.11 | $21.58 | 145,290 |
2018-12-14 | $24.27 | $24.27 | $24.15 | $24.18 | $21.64 | 152,727 |
2018-12-13 | $24.27 | $24.30 | $24.20 | $24.30 | $21.75 | 123,164 |
2018-12-12 | $24.23 | $24.28 | $24.20 | $24.21 | $21.67 | 84,090 |
2018-12-11 | $24.20 | $24.22 | $24.15 | $24.16 | $21.62 | 78,467 |
2018-12-10 | $24.16 | $24.20 | $24.07 | $24.14 | $21.60 | 115,374 |
2018-12-07 | $24.20 | $24.25 | $24.12 | $24.17 | $21.63 | 104,896 |
2018-12-06 | $24.12 | $24.22 | $24.08 | $24.15 | $21.61 | 172,678 |
2018-12-04 | $24.29 | $24.34 | $24.12 | $24.22 | $21.68 | 130,275 |
2018-12-03 | $24.23 | $24.35 | $24.23 | $24.29 | $21.74 | 155,043 |
2018-11-30 | $24.25 | $24.25 | $24.13 | $24.16 | $21.62 | 166,782 |
2018-11-29 | $24.20 | $24.26 | $24.17 | $24.23 | $21.68 | 65,842 |
2018-11-28 | $24.16 | $24.24 | $24.07 | $24.21 | $21.67 | 129,193 |
2018-11-27 | $24.13 | $24.16 | $24.06 | $24.14 | $21.60 | 70,886 |
2018-11-26 | $24.14 | $24.19 | $24.08 | $24.11 | $21.58 | 105,563 |
2018-11-23 | $24.14 | $24.14 | $24.01 | $24.06 | $21.53 | 28,606 |
2018-11-21 | $24.13 | $24.20 | $24.12 | $24.16 | $21.62 | 206,171 |
2018-11-20 | $24.08 | $24.15 | $24.00 | $24.08 | $21.55 | 195,059 |
2018-11-19 | $24.15 | $24.17 | $24.06 | $24.11 | $21.58 | 96,613 |
2018-11-16 | $24.32 | $24.32 | $24.20 | $24.26 | $21.63 | 137,137 |
2018-11-15 | $24.34 | $24.35 | $24.21 | $24.35 | $21.71 | 251,700 |
2018-11-14 | $24.38 | $24.40 | $24.27 | $24.34 | $21.70 | 84,755 |
2018-11-13 | $24.38 | $24.41 | $24.30 | $24.31 | $21.67 | 74,056 |
2018-11-12 | $24.49 | $24.49 | $24.32 | $24.35 | $21.71 | 223,977 |
2018-11-09 | $24.54 | $24.54 | $24.42 | $24.48 | $21.83 | 112,275 |
2018-11-08 | $24.55 | $24.58 | $24.48 | $24.55 | $21.89 | 531,951 |
2018-11-07 | $24.51 | $24.57 | $24.51 | $24.55 | $21.89 | 137,080 |
2018-11-06 | $24.50 | $24.52 | $24.45 | $24.47 | $21.82 | 80,199 |
2018-11-05 | $24.47 | $24.51 | $24.41 | $24.51 | $21.85 | 82,807 |
2018-11-02 | $24.47 | $24.50 | $24.43 | $24.47 | $21.82 | 186,563 |
2018-11-01 | $24.43 | $24.50 | $24.39 | $24.48 | $21.83 | 97,678 |
2018-10-31 | $24.44 | $24.46 | $24.37 | $24.38 | $21.74 | 115,175 |
2018-10-30 | $24.42 | $24.43 | $24.34 | $24.42 | $21.77 | 85,037 |
2018-10-29 | $24.42 | $24.47 | $24.35 | $24.37 | $21.73 | 81,400 |
2018-10-26 | $24.48 | $24.48 | $24.39 | $24.41 | $21.76 | 91,023 |
2018-10-25 | $24.50 | $24.50 | $24.40 | $24.50 | $21.84 | 70,562 |
2018-10-24 | $24.51 | $24.53 | $24.44 | $24.46 | $21.81 | 60,557 |
2018-10-23 | $24.51 | $24.53 | $24.41 | $24.49 | $21.83 | 244,595 |
2018-10-22 | $24.61 | $24.61 | $24.53 | $24.53 | $21.87 | 356,660 |
2018-10-19 | $24.67 | $24.68 | $24.63 | $24.66 | $21.91 | 124,872 |
2018-10-18 | $24.67 | $24.68 | $24.63 | $24.66 | $21.91 | 143,036 |
2018-10-17 | $24.70 | $24.70 | $24.66 | $24.66 | $21.91 | 159,223 |
2018-10-16 | $24.69 | $24.70 | $24.64 | $24.70 | $21.94 | 83,637 |
2018-10-15 | $24.67 | $24.68 | $24.64 | $24.66 | $21.91 | 89,464 |
2018-10-12 | $24.70 | $24.70 | $24.60 | $24.64 | $21.89 | 61,726 |
2018-10-11 | $24.64 | $24.65 | $24.54 | $24.64 | $21.89 | 282,728 |
2018-10-10 | $24.71 | $24.71 | $24.59 | $24.65 | $21.90 | 130,004 |
2018-10-09 | $24.71 | $25.00 | $24.63 | $24.71 | $21.95 | 134,111 |
2018-10-08 | $24.67 | $24.72 | $24.65 | $24.69 | $21.94 | 104,972 |
2018-10-05 | $24.65 | $24.73 | $24.64 | $24.65 | $21.90 | 66,066 |
2018-10-04 | $24.78 | $24.78 | $24.65 | $24.73 | $21.96 | 160,639 |
2018-10-03 | $24.81 | $24.82 | $24.76 | $24.76 | $22.00 | 172,483 |
2018-10-02 | $24.82 | $24.82 | $24.79 | $24.81 | $22.04 | 217,326 |
2018-10-01 | $24.76 | $24.82 | $24.76 | $24.81 | $22.04 | 127,689 |
2018-09-28 | $24.77 | $24.81 | $24.73 | $24.77 | $22.00 | 138,186 |
2018-09-27 | $24.73 | $24.78 | $24.71 | $24.77 | $22.00 | 265,415 |
2018-09-26 | $24.75 | $24.76 | $24.72 | $24.75 | $21.98 | 205,933 |
2018-09-25 | $24.77 | $24.79 | $24.70 | $24.74 | $21.97 | 70,678 |
2018-09-24 | $24.77 | $24.77 | $24.70 | $24.75 | $21.98 | 176,720 |
2018-09-21 | $24.84 | $24.87 | $24.82 | $24.85 | $21.98 | 73,368 |
2018-09-20 | $24.82 | $24.87 | $24.80 | $24.85 | $21.98 | 128,176 |
2018-09-19 | $24.86 | $24.88 | $24.84 | $24.85 | $21.98 | 138,541 |
2018-09-18 | $24.86 | $24.87 | $24.85 | $24.86 | $21.99 | 102,214 |
2018-09-17 | $24.86 | $24.88 | $24.84 | $24.86 | $21.99 | 161,773 |
2018-09-14 | $24.86 | $24.90 | $24.83 | $24.86 | $21.99 | 68,945 |
2018-09-13 | $24.84 | $24.87 | $24.83 | $24.86 | $21.98 | 84,003 |
2018-09-12 | $24.80 | $24.84 | $24.80 | $24.83 | $21.96 | 96,819 |
2018-09-11 | $24.80 | $24.81 | $24.78 | $24.81 | $21.94 | 107,106 |
2018-09-10 | $24.78 | $24.81 | $24.78 | $24.80 | $21.94 | 35,151 |
2018-09-07 | $24.77 | $24.81 | $24.76 | $24.78 | $21.92 | 69,617 |
2018-09-06 | $24.78 | $24.79 | $24.76 | $24.79 | $21.93 | 54,127 |
2018-09-05 | $24.78 | $24.81 | $24.76 | $24.77 | $21.90 | 40,969 |
2018-09-04 | $24.75 | $24.80 | $24.74 | $24.79 | $21.92 | 191,983 |
2018-08-31 | $24.76 | $24.78 | $24.76 | $24.77 | $21.91 | 105,474 |
2018-08-30 | $24.76 | $24.78 | $24.75 | $24.77 | $21.91 | 90,984 |
2018-08-29 | $24.78 | $24.79 | $24.77 | $24.79 | $21.93 | 142,019 |
2018-08-28 | $24.80 | $24.80 | $24.76 | $24.77 | $21.91 | 106,620 |
2018-08-27 | $24.78 | $24.80 | $24.76 | $24.79 | $21.93 | 57,600 |
2018-08-24 | $24.75 | $24.78 | $24.74 | $24.77 | $21.91 | 194,386 |
2018-08-23 | $24.76 | $24.76 | $24.72 | $24.76 | $21.90 | 95,828 |
2018-08-22 | $24.74 | $24.76 | $24.73 | $24.75 | $21.89 | 146,269 |
2018-08-21 | $24.73 | $24.76 | $24.71 | $24.75 | $21.89 | 115,236 |
2018-08-20 | $24.71 | $24.76 | $24.70 | $24.74 | $21.88 | 128,769 |
2018-08-17 | $24.73 | $24.75 | $24.70 | $24.75 | $21.85 | 159,314 |
2018-08-16 | $24.73 | $24.74 | $24.69 | $24.72 | $21.82 | 103,493 |
2018-08-15 | $24.72 | $24.74 | $24.69 | $24.72 | $21.82 | 189,823 |
2018-08-14 | $24.72 | $24.73 | $24.69 | $24.72 | $21.82 | 106,348 |
2018-08-13 | $24.70 | $24.75 | $24.69 | $24.71 | $21.81 | 94,201 |
2018-08-10 | $24.75 | $24.75 | $24.70 | $24.70 | $21.81 | 216,224 |
2018-08-09 | $24.76 | $24.77 | $24.71 | $24.75 | $21.85 | 80,404 |
2018-08-08 | $24.76 | $24.77 | $24.71 | $24.75 | $21.85 | 118,963 |
2018-08-07 | $24.76 | $24.77 | $24.71 | $24.75 | $21.85 | 81,042 |
2018-08-06 | $24.72 | $24.75 | $24.69 | $24.75 | $21.85 | 70,624 |
2018-08-03 | $24.71 | $24.71 | $24.68 | $24.71 | $21.81 | 31,946 |
2018-08-02 | $24.71 | $24.71 | $24.67 | $24.71 | $21.81 | 115,190 |
2018-08-01 | $24.74 | $24.80 | $24.71 | $24.79 | $21.80 | 90,752 |
2018-07-31 | $24.76 | $24.77 | $24.74 | $24.74 | $21.76 | 119,509 |
2018-07-30 | $24.75 | $24.75 | $24.71 | $24.75 | $21.77 | 64,757 |
2018-07-27 | $24.73 | $24.75 | $24.72 | $24.73 | $21.75 | 69,290 |
2018-07-26 | $24.71 | $24.75 | $24.68 | $24.71 | $21.73 | 119,062 |
2018-07-25 | $24.72 | $24.85 | $24.66 | $24.73 | $21.75 | 139,517 |
2018-07-24 | $24.69 | $24.72 | $24.67 | $24.72 | $21.74 | 95,594 |
2018-07-23 | $24.64 | $24.69 | $24.64 | $24.65 | $21.68 | 58,438 |
2018-07-20 | $24.66 | $24.67 | $24.64 | $24.67 | $21.70 | 71,636 |
2018-07-19 | $24.65 | $24.67 | $24.64 | $24.67 | $21.70 | 97,839 |
2018-07-18 | $24.63 | $24.66 | $24.63 | $24.66 | $21.69 | 79,451 |
2018-07-17 | $24.60 | $24.65 | $24.60 | $24.64 | $21.67 | 65,767 |
2018-07-16 | $24.63 | $24.64 | $24.61 | $24.64 | $21.67 | 70,961 |
2018-07-13 | $24.62 | $24.63 | $24.60 | $24.62 | $21.65 | 46,671 |
2018-07-12 | $24.61 | $24.64 | $24.57 | $24.64 | $21.67 | 151,016 |
2018-07-11 | $24.61 | $24.62 | $24.56 | $24.57 | $21.61 | 132,716 |
2018-07-10 | $24.63 | $24.63 | $24.58 | $24.63 | $21.66 | 149,931 |
2018-07-09 | $24.61 | $24.65 | $24.58 | $24.61 | $21.64 | 146,771 |
2018-07-06 | $24.54 | $24.57 | $24.52 | $24.57 | $21.61 | 99,315 |
2018-07-05 | $24.56 | $24.56 | $24.52 | $24.54 | $21.58 | 65,092 |
2018-07-03 | $24.57 | $24.57 | $24.52 | $24.53 | $21.57 | 102,960 |
2018-07-02 | $24.67 | $24.67 | $24.57 | $24.58 | $21.54 | 149,826 |
2018-06-29 | $24.68 | $24.68 | $24.60 | $24.60 | $21.56 | 51,512 |
2018-06-28 | $24.68 | $24.68 | $24.62 | $24.66 | $21.61 | 293,374 |
2018-06-27 | $24.70 | $24.70 | $24.66 | $24.68 | $21.63 | 114,362 |
2018-06-26 | $24.70 | $24.70 | $24.67 | $24.69 | $21.64 | 225,520 |
2018-06-25 | $24.70 | $24.71 | $24.66 | $24.69 | $21.64 | 59,350 |
2018-06-22 | $24.73 | $24.73 | $24.68 | $24.70 | $21.64 | 70,791 |
2018-06-21 | $24.72 | $24.73 | $24.67 | $24.67 | $21.62 | 79,992 |
2018-06-20 | $24.70 | $24.74 | $24.68 | $24.72 | $21.66 | 97,925 |
2018-06-19 | $24.69 | $24.70 | $24.67 | $24.69 | $21.64 | 51,742 |
2018-06-18 | $24.68 | $24.71 | $24.67 | $24.70 | $21.64 | 52,912 |
2018-06-15 | $24.68 | $24.71 | $24.64 | $24.71 | $21.65 | 67,653 |
2018-06-14 | $24.69 | $24.72 | $24.63 | $24.72 | $21.66 | 88,876 |
2018-06-13 | $24.66 | $24.68 | $24.60 | $24.67 | $21.62 | 116,443 |
2018-06-12 | $24.70 | $24.70 | $24.60 | $24.64 | $21.59 | 63,118 |
2018-06-11 | $24.64 | $24.65 | $24.55 | $24.65 | $21.60 | 58,638 |
2018-06-08 | $24.54 | $24.61 | $24.54 | $24.59 | $21.55 | 54,715 |
2018-06-07 | $24.61 | $24.62 | $24.54 | $24.59 | $21.55 | 77,752 |
2018-06-06 | $24.57 | $24.61 | $24.50 | $24.61 | $21.57 | 58,420 |
2018-06-05 | $24.56 | $24.58 | $24.54 | $24.58 | $21.54 | 51,105 |
2018-06-04 | $24.57 | $24.57 | $24.53 | $24.54 | $21.50 | 56,165 |
2018-06-01 | $24.63 | $24.64 | $24.61 | $24.62 | $21.48 | 123,344 |
2018-05-31 | $24.60 | $24.61 | $24.57 | $24.58 | $21.45 | 51,052 |
2018-05-30 | $24.59 | $24.64 | $24.56 | $24.63 | $21.49 | 131,985 |
2018-05-29 | $24.65 | $24.65 | $24.52 | $24.54 | $21.41 | 125,281 |
2018-05-25 | $24.64 | $24.65 | $24.60 | $24.61 | $21.47 | 82,822 |
2018-05-24 | $24.63 | $24.65 | $24.61 | $24.65 | $21.51 | 95,568 |
2018-05-23 | $24.60 | $24.63 | $24.59 | $24.63 | $21.49 | 115,793 |
2018-05-22 | $24.61 | $24.63 | $24.58 | $24.59 | $21.46 | 66,131 |
2018-05-21 | $24.63 | $24.63 | $24.58 | $24.59 | $21.46 | 88,525 |
2018-05-18 | $24.59 | $24.62 | $24.56 | $24.56 | $21.43 | 64,867 |
2018-05-17 | $24.60 | $24.60 | $24.56 | $24.60 | $21.47 | 71,120 |
2018-05-16 | $24.59 | $24.61 | $24.55 | $24.61 | $21.47 | 101,937 |
2018-05-15 | $24.62 | $24.62 | $24.53 | $24.55 | $21.42 | 134,873 |
2018-05-14 | $24.63 | $24.64 | $24.57 | $24.58 | $21.45 | 80,250 |
2018-05-11 | $24.63 | $24.64 | $24.58 | $24.61 | $21.47 | 107,524 |
2018-05-10 | $24.64 | $24.65 | $24.58 | $24.63 | $21.49 | 83,361 |
2018-05-09 | $24.62 | $24.63 | $24.56 | $24.63 | $21.49 | 650,693 |
2018-05-08 | $24.62 | $24.62 | $24.56 | $24.59 | $21.45 | 72,244 |
2018-05-07 | $24.64 | $24.64 | $24.50 | $24.57 | $21.44 | 157,426 |
2018-05-04 | $24.66 | $24.66 | $24.57 | $24.62 | $21.48 | 49,677 |
2018-05-03 | $24.61 | $24.61 | $24.58 | $24.61 | $21.47 | 40,608 |
2018-05-02 | $24.56 | $24.62 | $24.54 | $24.56 | $21.43 | 71,187 |
2018-05-01 | $24.71 | $24.71 | $24.47 | $24.69 | $21.46 | 100,238 |
2018-04-30 | $24.73 | $24.73 | $24.66 | $24.69 | $21.46 | 63,691 |
2018-04-27 | $24.73 | $24.85 | $24.66 | $24.69 | $21.46 | 60,662 |
2018-04-26 | $24.69 | $24.70 | $24.59 | $24.70 | $21.47 | 75,893 |
2018-04-25 | $24.70 | $24.70 | $24.53 | $24.65 | $21.43 | 132,925 |
2018-04-24 | $24.71 | $24.74 | $24.57 | $24.64 | $21.42 | 172,530 |
2018-04-23 | $24.77 | $24.77 | $24.62 | $24.64 | $21.42 | 110,382 |
2018-04-20 | $24.80 | $24.81 | $24.67 | $24.73 | $21.49 | 68,296 |
2018-04-19 | $24.71 | $24.78 | $24.66 | $24.75 | $21.51 | 214,949 |
2018-04-18 | $24.85 | $24.94 | $24.71 | $24.76 | $21.52 | 132,574 |
2018-04-17 | $24.85 | $24.85 | $24.69 | $24.76 | $21.52 | 159,573 |
2018-04-16 | $24.82 | $24.83 | $24.59 | $24.81 | $21.56 | 83,710 |
2018-04-13 | $24.79 | $25.26 | $24.70 | $24.76 | $21.52 | 92,545 |
2018-04-12 | $24.75 | $24.78 | $24.66 | $24.66 | $21.43 | 100,369 |
2018-04-11 | $24.73 | $24.73 | $24.63 | $24.70 | $21.47 | 182,792 |
2018-04-10 | $24.72 | $24.74 | $24.60 | $24.71 | $21.48 | 168,737 |
2018-04-09 | $24.66 | $24.67 | $24.53 | $24.61 | $21.39 | 54,769 |
2018-04-06 | $24.57 | $24.62 | $24.50 | $24.53 | $21.32 | 119,950 |
2018-04-05 | $24.63 | $24.63 | $24.52 | $24.57 | $21.36 | 61,568 |
2018-04-04 | $24.51 | $24.61 | $24.46 | $24.58 | $21.36 | 117,300 |
2018-04-03 | $24.52 | $24.52 | $24.36 | $24.51 | $21.30 | 173,133 |
2018-04-02 | $24.62 | $24.68 | $24.47 | $24.54 | $21.24 | 694,743 |
2018-03-29 | $24.66 | $24.66 | $24.54 | $24.65 | $21.33 | 257,864 |
2018-03-28 | $24.65 | $24.65 | $24.12 | $24.56 | $21.26 | 110,300 |
2018-03-27 | $24.66 | $24.73 | $24.48 | $24.58 | $21.27 | 146,479 |
2018-03-26 | $24.62 | $24.63 | $24.51 | $24.63 | $21.32 | 107,875 |
2018-03-23 | $24.56 | $24.63 | $24.40 | $24.40 | $21.12 | 66,160 |
2018-03-22 | $24.68 | $24.68 | $24.55 | $24.58 | $21.27 | 86,629 |
2018-03-21 | $24.65 | $24.68 | $24.61 | $24.67 | $21.35 | 61,814 |
2018-03-20 | $24.65 | $24.69 | $24.58 | $24.61 | $21.30 | 80,860 |
2018-03-19 | $24.66 | $24.70 | $24.59 | $24.64 | $21.33 | 96,811 |
2018-03-16 | $24.67 | $24.68 | $24.63 | $24.67 | $21.35 | 100,270 |
2018-03-15 | $24.66 | $24.68 | $24.61 | $24.67 | $21.35 | 275,548 |
2018-03-14 | $24.68 | $24.68 | $24.60 | $24.64 | $21.33 | 190,425 |
2018-03-13 | $24.71 | $24.74 | $24.62 | $24.66 | $21.34 | 455,987 |
2018-03-12 | $24.74 | $24.74 | $24.68 | $24.68 | $21.36 | 655,129 |
2018-03-09 | $24.67 | $24.74 | $24.67 | $24.71 | $21.39 | 83,208 |
2018-03-08 | $24.65 | $24.68 | $24.60 | $24.66 | $21.34 | 830,658 |
2018-03-07 | $24.63 | $24.67 | $24.59 | $24.62 | $21.31 | 136,891 |
2018-03-06 | $24.64 | $24.67 | $24.58 | $24.64 | $21.33 | 97,354 |
2018-03-05 | $24.62 | $24.63 | $24.56 | $24.62 | $21.31 | 101,868 |
2018-03-02 | $24.52 | $24.63 | $24.47 | $24.59 | $21.28 | 90,672 |
2018-03-01 | $24.71 | $24.74 | $24.67 | $24.68 | $21.28 | 88,932 |
2018-02-28 | $24.76 | $24.78 | $24.64 | $24.64 | $21.25 | 62,470 |
2018-02-27 | $24.79 | $24.80 | $24.70 | $24.75 | $21.34 | 62,965 |
2018-02-26 | $24.75 | $24.85 | $24.71 | $24.79 | $21.38 | 84,617 |
2018-02-23 | $24.65 | $24.75 | $24.62 | $24.71 | $21.31 | 33,621 |
2018-02-22 | $24.67 | $24.68 | $24.58 | $24.61 | $21.22 | 183,252 |
2018-02-21 | $24.74 | $24.74 | $24.60 | $24.64 | $21.25 | 181,635 |
2018-02-20 | $24.73 | $24.76 | $24.70 | $24.71 | $21.31 | 104,512 |
2018-02-16 | $24.69 | $24.74 | $24.61 | $24.73 | $21.32 | 47,080 |
2018-02-15 | $24.76 | $24.76 | $24.58 | $24.71 | $21.31 | 93,393 |
2018-02-14 | $24.53 | $24.53 | $24.42 | $24.52 | $21.14 | 111,384 |
2018-02-13 | $24.54 | $24.54 | $24.47 | $24.53 | $21.15 | 81,837 |
2018-02-12 | $24.58 | $24.64 | $24.44 | $24.58 | $21.20 | 81,494 |
2018-02-09 | $24.58 | $24.62 | $24.22 | $24.46 | $21.09 | 182,413 |
2018-02-08 | $24.70 | $24.71 | $24.45 | $24.56 | $21.18 | 150,601 |
2018-02-07 | $24.71 | $24.76 | $24.59 | $24.65 | $21.26 | 177,807 |
2018-02-06 | $24.50 | $24.75 | $24.50 | $24.70 | $21.30 | 379,057 |
2018-02-05 | $24.74 | $24.78 | $24.62 | $24.65 | $21.26 | 952,903 |
2018-02-02 | $24.85 | $24.85 | $24.67 | $24.71 | $21.31 | 58,853 |
2018-02-01 | $24.95 | $24.98 | $24.91 | $24.91 | $21.38 | 73,065 |
2018-01-31 | $24.96 | $25.00 | $24.94 | $24.98 | $21.44 | 98,108 |
2018-01-30 | $25.02 | $25.02 | $24.94 | $24.94 | $21.41 | 180,538 |
2018-01-29 | $25.05 | $25.05 | $25.00 | $25.01 | $21.47 | 78,121 |
2018-01-26 | $25.08 | $25.09 | $25.03 | $25.07 | $21.52 | 73,852 |
2018-01-25 | $25.08 | $25.14 | $25.01 | $25.08 | $21.53 | 54,388 |
2018-01-24 | $25.09 | $25.09 | $25.01 | $25.07 | $21.52 | 84,652 |
2018-01-23 | $25.05 | $25.10 | $25.03 | $25.08 | $21.53 | 142,718 |
2018-01-22 | $25.03 | $25.06 | $25.01 | $25.05 | $21.50 | 92,251 |
2018-01-19 | $25.02 | $25.02 | $24.98 | $25.01 | $21.47 | 119,263 |
2018-01-18 | $25.03 | $25.03 | $24.95 | $25.01 | $21.47 | 120,517 |
2018-01-17 | $25.02 | $25.08 | $24.97 | $25.00 | $21.46 | 220,297 |
2018-01-16 | $25.06 | $25.09 | $24.96 | $25.00 | $21.46 | 527,617 |
2018-01-12 | $25.03 | $25.07 | $24.96 | $25.03 | $21.49 | 118,527 |
2018-01-11 | $25.01 | $25.07 | $24.95 | $25.02 | $21.48 | 107,756 |
2018-01-10 | $25.03 | $25.07 | $24.95 | $24.99 | $21.45 | 81,619 |
2018-01-09 | $25.09 | $25.09 | $24.98 | $25.01 | $21.47 | 111,619 |
2018-01-08 | $25.10 | $25.17 | $25.02 | $25.04 | $21.50 | 103,954 |
2018-01-05 | $25.05 | $25.07 | $25.02 | $25.06 | $21.51 | 82,314 |
2018-01-04 | $25.03 | $25.05 | $24.99 | $25.02 | $21.48 | 83,623 |
2018-01-03 | $24.95 | $24.99 | $24.92 | $24.99 | $21.45 | 223,541 |
2018-01-02 | $24.95 | $24.97 | $24.92 | $24.95 | $21.42 | 111,221 |
2017-12-29 | $24.84 | $24.94 | $24.84 | $24.94 | $21.41 | 95,326 |
2017-12-28 | $24.91 | $25.00 | $24.88 | $24.90 | $21.38 | 58,630 |
2017-12-27 | $25.07 | $25.10 | $25.03 | $25.07 | $21.39 | 25,201 |
2017-12-26 | $25.08 | $25.09 | $25.03 | $25.04 | $21.36 | 95,931 |
2017-12-22 | $25.07 | $25.07 | $24.99 | $25.04 | $21.36 | 121,660 |
2017-12-21 | $24.96 | $25.10 | $24.96 | $25.03 | $21.35 | 85,337 |
2017-12-20 | $25.03 | $25.04 | $24.94 | $24.95 | $21.28 | 113,342 |
2017-12-19 | $25.07 | $25.10 | $24.92 | $24.96 | $21.29 | 831,748 |
2017-12-18 | $25.06 | $25.08 | $25.01 | $25.04 | $21.36 | 87,186 |
2017-12-15 | $25.06 | $25.09 | $25.01 | $25.04 | $21.36 | 104,044 |
2017-12-14 | $25.13 | $25.13 | $25.00 | $25.04 | $21.36 | 236,614 |
2017-12-13 | $25.08 | $25.09 | $25.01 | $25.05 | $21.37 | 61,458 |
2017-12-12 | $25.09 | $25.11 | $25.04 | $25.07 | $21.39 | 59,841 |
2017-12-11 | $25.07 | $25.08 | $25.04 | $25.05 | $21.37 | 51,827 |
2017-12-08 | $25.02 | $25.04 | $25.00 | $25.04 | $21.36 | 76,690 |
2017-12-07 | $25.05 | $25.09 | $25.00 | $25.02 | $21.34 | 93,329 |
2017-12-06 | $25.04 | $25.09 | $24.98 | $25.02 | $21.34 | 48,849 |
2017-12-05 | $25.07 | $25.07 | $25.01 | $25.03 | $21.35 | 39,361 |
2017-12-04 | $25.06 | $25.08 | $25.02 | $25.02 | $21.34 | 40,427 |
2017-12-01 | $25.16 | $25.16 | $25.01 | $25.11 | $21.34 | 57,174 |
2017-11-30 | $25.12 | $25.12 | $25.05 | $25.12 | $21.35 | 44,292 |
2017-11-29 | $25.12 | $25.12 | $25.06 | $25.11 | $21.34 | 36,337 |
2017-11-28 | $25.05 | $25.11 | $25.03 | $25.11 | $21.34 | 54,969 |
2017-11-27 | $25.06 | $25.10 | $25.06 | $25.07 | $21.31 | 95,541 |
2017-11-24 | $25.13 | $25.14 | $25.05 | $25.11 | $21.34 | 175,007 |
2017-11-22 | $24.97 | $25.10 | $24.97 | $25.08 | $21.32 | 721,846 |
2017-11-21 | $24.99 | $25.05 | $24.98 | $25.05 | $21.29 | 309,431 |
2017-11-20 | $25.00 | $25.02 | $24.95 | $25.00 | $21.25 | 31,544 |
2017-11-17 | $25.03 | $25.03 | $24.88 | $24.94 | $21.20 | 42,256 |
2017-11-16 | $25.02 | $25.05 | $24.93 | $24.99 | $21.24 | 108,852 |
2017-11-15 | $24.79 | $24.88 | $24.76 | $24.88 | $21.15 | 60,756 |
2017-11-14 | $24.95 | $24.95 | $24.81 | $24.83 | $21.11 | 45,645 |
2017-11-13 | $24.93 | $24.98 | $24.92 | $24.95 | $21.21 | 100,553 |
2017-11-10 | $24.91 | $24.98 | $24.88 | $24.91 | $21.17 | 27,341 |
2017-11-09 | $24.97 | $24.97 | $24.84 | $24.87 | $21.14 | 383,655 |
2017-11-08 | $25.07 | $25.09 | $24.94 | $25.00 | $21.25 | 522,238 |
2017-11-07 | $25.14 | $25.17 | $25.08 | $25.09 | $21.33 | 84,104 |
2017-11-06 | $25.15 | $25.17 | $25.13 | $25.14 | $21.37 | 257,835 |
2017-11-03 | $25.13 | $25.17 | $25.12 | $25.13 | $21.36 | 53,538 |
2017-11-02 | $25.20 | $25.20 | $25.05 | $25.14 | $21.37 | 77,995 |
2017-11-01 | $25.24 | $25.26 | $25.20 | $25.24 | $21.37 | 51,120 |
2017-10-31 | $25.32 | $25.32 | $25.21 | $25.22 | $21.36 | 28,507 |
2017-10-30 | $25.23 | $25.24 | $25.19 | $25.22 | $21.36 | 31,211 |
2017-10-27 | $25.23 | $25.24 | $25.17 | $25.24 | $21.37 | 33,000 |
2017-10-26 | $25.23 | $25.23 | $25.15 | $25.20 | $21.34 | 130,384 |
2017-10-25 | $25.24 | $25.25 | $25.13 | $25.20 | $21.34 | 66,725 |
2017-10-24 | $25.26 | $25.27 | $25.24 | $25.24 | $21.37 | 42,781 |
2017-10-23 | $25.28 | $25.28 | $25.23 | $25.24 | $21.37 | 65,788 |
2017-10-20 | $25.30 | $25.30 | $25.22 | $25.27 | $21.40 | 48,746 |
2017-10-19 | $25.18 | $25.26 | $25.18 | $25.26 | $21.39 | 32,905 |
2017-10-18 | $25.21 | $25.25 | $25.20 | $25.25 | $21.38 | 78,435 |
2017-10-17 | $25.25 | $25.25 | $25.18 | $25.23 | $21.37 | 29,600 |
2017-10-16 | $25.21 | $25.21 | $25.18 | $25.20 | $21.34 | 35,027 |
2017-10-13 | $25.19 | $25.19 | $25.15 | $25.18 | $21.32 | 48,165 |
2017-10-12 | $25.18 | $25.20 | $25.14 | $25.19 | $21.33 | 49,935 |
2017-10-11 | $25.22 | $25.23 | $25.18 | $25.20 | $21.34 | 267,447 |
2017-10-10 | $25.21 | $25.23 | $25.19 | $25.22 | $21.36 | 108,227 |
2017-10-09 | $25.26 | $25.26 | $25.19 | $25.19 | $21.33 | 38,509 |
2017-10-06 | $25.17 | $25.19 | $25.15 | $25.19 | $21.33 | 48,746 |
2017-10-05 | $25.15 | $25.20 | $25.14 | $25.18 | $21.32 | 35,761 |
2017-10-04 | $25.17 | $25.19 | $25.15 | $25.17 | $21.31 | 39,280 |
2017-10-03 | $25.18 | $25.18 | $25.12 | $25.18 | $21.32 | 38,200 |
2017-10-02 | $25.26 | $25.30 | $25.24 | $25.24 | $21.28 | 23,337 |
2017-09-29 | $25.26 | $25.30 | $25.19 | $25.27 | $21.31 | 35,960 |
2017-09-28 | $25.24 | $25.27 | $25.20 | $25.25 | $21.30 | 30,012 |
2017-09-27 | $25.20 | $25.25 | $25.18 | $25.25 | $21.30 | 34,929 |
2017-09-26 | $25.25 | $25.26 | $25.20 | $25.23 | $21.28 | 34,033 |
2017-09-25 | $25.24 | $25.24 | $25.18 | $25.22 | $21.27 | 45,034 |
2017-09-22 | $25.21 | $25.22 | $25.16 | $25.20 | $21.25 | 65,817 |
2017-09-21 | $25.20 | $25.24 | $25.14 | $25.19 | $21.24 | 109,800 |
2017-09-20 | $25.20 | $25.22 | $25.14 | $25.21 | $21.26 | 43,000 |
2017-09-19 | $25.19 | $25.20 | $25.15 | $25.18 | $21.24 | 34,475 |
2017-09-18 | $25.19 | $25.21 | $25.12 | $25.16 | $21.22 | 32,682 |
2017-09-15 | $25.16 | $25.18 | $25.11 | $25.17 | $21.23 | 63,521 |
2017-09-14 | $25.14 | $25.19 | $25.09 | $25.15 | $21.21 | 35,551 |
2017-09-13 | $25.09 | $25.17 | $25.09 | $25.12 | $21.19 | 114,277 |
2017-09-12 | $25.12 | $25.15 | $25.10 | $25.13 | $21.19 | 69,458 |
2017-09-11 | $25.12 | $25.14 | $25.07 | $25.10 | $21.17 | 66,751 |
2017-09-08 | $25.10 | $25.11 | $25.05 | $25.05 | $21.13 | 35,516 |
2017-09-07 | $25.11 | $25.13 | $25.07 | $25.11 | $21.18 | 62,899 |
2017-09-06 | $25.14 | $25.14 | $25.07 | $25.09 | $21.16 | 64,717 |
2017-09-05 | $25.11 | $25.13 | $25.04 | $25.10 | $21.17 | 116,202 |
2017-09-01 | $25.10 | $25.11 | $25.07 | $25.11 | $21.18 | 105,022 |
2017-08-31 | $25.14 | $25.19 | $25.14 | $25.19 | $21.16 | 115,029 |
2017-08-30 | $25.11 | $25.13 | $25.08 | $25.13 | $21.11 | 80,727 |
2017-08-29 | $25.09 | $25.10 | $24.95 | $25.09 | $21.08 | 100,128 |
2017-08-28 | $25.11 | $25.13 | $25.05 | $25.12 | $21.10 | 137,448 |
2017-08-25 | $25.06 | $25.10 | $25.02 | $25.08 | $21.07 | 217,768 |
2017-08-24 | $25.03 | $25.05 | $24.98 | $25.04 | $21.03 | 817,605 |
2017-08-23 | $24.99 | $25.00 | $24.98 | $24.99 | $20.99 | 81,316 |
2017-08-22 | $24.96 | $25.01 | $24.96 | $24.99 | $20.99 | 55,141 |
2017-08-21 | $25.07 | $25.07 | $24.88 | $24.97 | $20.98 | 79,638 |
2017-08-18 | $24.95 | $24.98 | $24.91 | $24.98 | $20.98 | 45,987 |
2017-08-17 | $25.02 | $25.04 | $24.88 | $24.94 | $20.95 | 44,219 |
2017-08-16 | $25.02 | $25.05 | $25.00 | $25.03 | $21.03 | 48,864 |
2017-08-15 | $24.96 | $25.02 | $24.96 | $24.98 | $20.98 | 28,300 |
2017-08-14 | $24.98 | $25.01 | $24.94 | $24.95 | $20.96 | 41,899 |
2017-08-11 | $24.92 | $24.94 | $24.82 | $24.90 | $20.92 | 151,098 |
2017-08-10 | $25.06 | $25.06 | $24.84 | $24.86 | $20.88 | 746,035 |
2017-08-09 | $25.11 | $25.11 | $25.02 | $25.08 | $21.07 | 72,662 |
2017-08-08 | $25.16 | $25.20 | $25.11 | $25.14 | $21.12 | 68,266 |
2017-08-07 | $25.18 | $25.18 | $25.15 | $25.16 | $21.13 | 38,752 |
2017-08-04 | $25.18 | $25.18 | $25.13 | $25.15 | $21.13 | 91,391 |
2017-08-03 | $25.21 | $25.22 | $25.15 | $25.15 | $21.13 | 121,403 |
2017-08-02 | $25.18 | $25.20 | $25.15 | $25.18 | $21.15 | 59,559 |
2017-08-01 | $25.21 | $25.24 | $25.14 | $25.18 | $21.15 | 117,422 |
2017-07-31 | $25.30 | $25.30 | $25.23 | $25.29 | $21.16 | 77,075 |
2017-07-28 | $25.26 | $25.30 | $25.24 | $25.28 | $21.15 | 64,706 |
2017-07-27 | $25.30 | $25.30 | $25.25 | $25.29 | $21.16 | 32,786 |
2017-07-26 | $25.30 | $25.31 | $25.25 | $25.27 | $21.14 | 45,505 |
2017-07-25 | $25.28 | $25.29 | $25.20 | $25.27 | $21.14 | 36,850 |
2017-07-24 | $25.18 | $25.25 | $25.18 | $25.25 | $21.12 | 29,692 |
2017-07-21 | $25.26 | $25.26 | $25.20 | $25.20 | $21.08 | 39,952 |
2017-07-20 | $25.26 | $25.28 | $25.20 | $25.24 | $21.11 | 40,281 |
2017-07-19 | $25.22 | $25.25 | $25.18 | $25.24 | $21.11 | 33,636 |
2017-07-18 | $25.21 | $25.21 | $25.16 | $25.19 | $21.07 | 46,350 |
2017-07-17 | $25.18 | $25.19 | $25.12 | $25.18 | $21.06 | 27,485 |
2017-07-14 | $25.12 | $25.15 | $25.06 | $25.14 | $21.03 | 58,140 |
2017-07-13 | $25.08 | $25.09 | $25.07 | $25.08 | $20.98 | 19,715 |
2017-07-12 | $25.03 | $25.09 | $25.03 | $25.06 | $20.96 | 25,509 |
2017-07-11 | $25.03 | $25.03 | $24.99 | $25.02 | $20.93 | 38,271 |
2017-07-10 | $25.07 | $25.07 | $25.01 | $25.03 | $20.94 | 52,767 |
2017-07-07 | $25.10 | $25.10 | $24.92 | $25.06 | $20.96 | 54,790 |
2017-07-06 | $25.08 | $25.08 | $24.94 | $25.04 | $20.95 | 36,354 |
2017-07-05 | $25.12 | $25.12 | $25.05 | $25.10 | $21.00 | 18,097 |
2017-07-03 | $25.14 | $25.14 | $25.07 | $25.10 | $21.00 | 8,773 |
2017-06-30 | $25.19 | $25.19 | $25.08 | $25.17 | $20.97 | 91,711 |
2017-06-29 | $25.20 | $25.20 | $25.09 | $25.09 | $20.90 | 50,140 |
2017-06-28 | $25.14 | $25.17 | $25.10 | $25.17 | $20.97 | 76,682 |
2017-06-27 | $25.15 | $25.17 | $25.10 | $25.10 | $20.91 | 63,756 |
2017-06-26 | $25.12 | $25.13 | $25.07 | $25.13 | $20.94 | 39,489 |
2017-06-23 | $25.09 | $25.09 | $25.01 | $25.09 | $20.90 | 39,747 |
2017-06-22 | $25.06 | $25.07 | $24.98 | $25.04 | $20.86 | 65,426 |
2017-06-21 | $25.09 | $25.13 | $24.99 | $25.02 | $20.85 | 71,140 |
2017-06-20 | $25.13 | $25.14 | $25.06 | $25.12 | $20.93 | 30,006 |
2017-06-19 | $25.15 | $25.17 | $25.15 | $25.17 | $20.97 | 91,756 |
2017-06-16 | $25.16 | $25.17 | $25.10 | $25.12 | $20.93 | 58,403 |
2017-06-15 | $25.16 | $25.17 | $25.10 | $25.15 | $20.95 | 42,400 |
2017-06-14 | $25.20 | $25.22 | $25.16 | $25.20 | $21.00 | 55,600 |
2017-06-13 | $25.18 | $25.19 | $25.13 | $25.18 | $20.98 | 33,624 |
2017-06-12 | $25.10 | $25.16 | $25.07 | $25.16 | $20.96 | 13,514 |
2017-06-09 | $25.11 | $25.14 | $25.09 | $25.14 | $20.95 | 73,758 |
2017-06-08 | $25.16 | $25.16 | $25.08 | $25.13 | $20.94 | 67,491 |
2017-06-07 | $25.25 | $25.25 | $25.05 | $25.11 | $20.92 | 94,467 |
2017-06-06 | $25.17 | $25.18 | $25.14 | $25.15 | $20.95 | 26,732 |
2017-06-05 | $25.16 | $25.19 | $25.14 | $25.18 | $20.98 | 57,347 |
2017-06-02 | $25.11 | $25.16 | $25.11 | $25.14 | $20.95 | 37,858 |
2017-06-01 | $25.15 | $25.15 | $25.09 | $25.14 | $20.95 | 174,572 |
2017-05-31 | $25.23 | $25.24 | $25.20 | $25.24 | $20.93 | 25,670 |
2017-05-30 | $25.21 | $25.25 | $25.19 | $25.23 | $20.92 | 270,944 |
2017-05-26 | $25.12 | $25.25 | $25.12 | $25.21 | $20.91 | 41,981 |
2017-05-25 | $25.20 | $25.23 | $25.18 | $25.19 | $20.89 | 43,200 |
2017-05-24 | $25.21 | $25.21 | $25.15 | $25.21 | $20.91 | 46,045 |
2017-05-23 | $25.21 | $25.21 | $25.16 | $25.16 | $20.87 | 54,820 |
2017-05-22 | $25.19 | $25.20 | $25.10 | $25.18 | $20.88 | 71,626 |
2017-05-19 | $25.04 | $25.14 | $25.04 | $25.13 | $20.84 | 26,441 |
2017-05-18 | $25.04 | $25.09 | $25.00 | $25.08 | $20.80 | 59,072 |
2017-05-17 | $25.19 | $25.19 | $25.05 | $25.06 | $20.78 | 50,339 |
2017-05-16 | $25.15 | $25.16 | $25.10 | $25.15 | $20.86 | 48,439 |
2017-05-15 | $25.13 | $25.14 | $25.06 | $25.11 | $20.83 | 51,240 |
2017-05-12 | $25.08 | $25.09 | $25.05 | $25.09 | $20.81 | 15,064 |
2017-05-11 | $25.05 | $25.07 | $25.04 | $25.07 | $20.79 | 50,629 |
2017-05-10 | $25.05 | $25.05 | $24.97 | $25.04 | $20.77 | 37,340 |
2017-05-09 | $25.01 | $25.03 | $24.89 | $25.00 | $20.73 | 41,230 |
2017-05-08 | $24.99 | $25.03 | $24.90 | $25.00 | $20.73 | 76,797 |
2017-05-05 | $24.94 | $24.99 | $24.93 | $24.98 | $20.72 | 35,243 |
2017-05-04 | $25.08 | $25.08 | $24.95 | $24.95 | $20.69 | 46,094 |
2017-05-03 | $25.03 | $25.09 | $25.01 | $25.07 | $20.79 | 30,347 |
2017-05-02 | $25.07 | $25.08 | $25.00 | $25.03 | $20.76 | 66,172 |
2017-05-01 | $25.04 | $25.04 | $24.97 | $24.98 | $20.72 | 43,529 |
2017-04-28 | $25.11 | $25.16 | $25.04 | $25.12 | $20.76 | 55,360 |
2017-04-27 | $25.09 | $25.11 | $25.03 | $25.11 | $20.75 | 37,269 |
2017-04-26 | $25.09 | $25.11 | $25.03 | $25.08 | $20.73 | 39,517 |
2017-04-25 | $25.10 | $25.11 | $25.02 | $25.08 | $20.73 | 59,897 |
2017-04-24 | $25.04 | $25.09 | $25.03 | $25.06 | $20.71 | 37,652 |
2017-04-21 | $24.98 | $25.01 | $24.95 | $25.00 | $20.66 | 43,925 |
2017-04-20 | $24.93 | $25.00 | $24.92 | $24.98 | $20.64 | 60,801 |
2017-04-19 | $24.97 | $25.00 | $24.90 | $24.92 | $20.59 | 77,127 |
2017-04-18 | $24.96 | $24.96 | $24.91 | $24.94 | $20.61 | 31,024 |
2017-04-17 | $24.97 | $24.99 | $24.94 | $24.95 | $20.62 | 35,198 |
2017-04-13 | $25.07 | $25.07 | $24.90 | $24.91 | $20.58 | 76,820 |
2017-04-12 | $24.99 | $25.05 | $24.91 | $24.96 | $20.63 | 186,109 |
2017-04-11 | $24.97 | $24.97 | $24.92 | $24.95 | $20.62 | 23,203 |
2017-04-10 | $24.87 | $25.01 | $24.87 | $24.97 | $20.63 | 29,499 |
2017-04-07 | $24.95 | $24.96 | $24.88 | $24.94 | $20.61 | 45,363 |
2017-04-06 | $24.95 | $24.95 | $24.89 | $24.93 | $20.60 | 29,975 |
2017-04-05 | $24.95 | $24.95 | $24.90 | $24.93 | $20.60 | 29,509 |
2017-04-04 | $24.88 | $24.92 | $24.88 | $24.92 | $20.59 | 18,518 |
2017-04-03 | $25.08 | $25.08 | $24.79 | $24.91 | $20.58 | 54,235 |
2017-03-31 | $25.08 | $25.08 | $24.96 | $24.99 | $20.58 | 27,121 |
2017-03-30 | $24.90 | $24.97 | $24.90 | $24.97 | $20.56 | 260,624 |
2017-03-29 | $24.85 | $24.96 | $24.83 | $24.90 | $20.50 | 744,673 |
2017-03-28 | $24.77 | $24.84 | $24.77 | $24.83 | $20.44 | 41,694 |
2017-03-27 | $24.72 | $24.80 | $24.72 | $24.77 | $20.39 | 42,931 |
2017-03-24 | $24.75 | $24.77 | $24.72 | $24.77 | $20.39 | 22,176 |
2017-03-23 | $24.66 | $24.76 | $24.66 | $24.74 | $20.37 | 41,271 |
2017-03-22 | $24.75 | $24.75 | $24.63 | $24.68 | $20.32 | 38,015 |
2017-03-21 | $24.82 | $24.82 | $24.69 | $24.72 | $20.35 | 47,305 |
2017-03-20 | $24.90 | $24.90 | $24.77 | $24.79 | $20.41 | 21,989 |
2017-03-17 | $24.84 | $24.84 | $24.79 | $24.82 | $20.44 | 30,560 |
2017-03-16 | $24.87 | $24.92 | $24.76 | $24.79 | $20.41 | 41,578 |
2017-03-15 | $24.65 | $24.82 | $24.65 | $24.79 | $20.41 | 101,166 |
2017-03-14 | $24.59 | $24.68 | $24.59 | $24.65 | $20.30 | 43,167 |
2017-03-13 | $24.61 | $24.89 | $24.59 | $24.68 | $20.32 | 142,258 |
2017-03-10 | $24.80 | $24.80 | $24.64 | $24.68 | $20.32 | 40,011 |
2017-03-09 | $24.70 | $24.77 | $24.68 | $24.75 | $20.38 | 24,808 |
2017-03-08 | $24.85 | $24.90 | $24.74 | $24.78 | $20.40 | 39,624 |
2017-03-07 | $25.00 | $25.00 | $24.89 | $24.90 | $20.50 | 41,919 |
2017-03-06 | $25.03 | $25.03 | $24.98 | $25.01 | $20.59 | 55,781 |
2017-03-03 | $25.06 | $25.06 | $25.00 | $25.03 | $20.61 | 32,348 |
2017-03-02 | $25.08 | $25.08 | $25.01 | $25.03 | $20.61 | 23,813 |
2017-03-01 | $25.05 | $25.10 | $25.02 | $25.08 | $20.65 | 24,976 |
2017-02-28 | $25.11 | $25.12 | $25.05 | $25.10 | $20.59 | 25,120 |
2017-02-27 | $25.09 | $25.12 | $25.07 | $25.09 | $20.59 | 48,031 |
2017-02-24 | $25.07 | $25.08 | $25.00 | $25.08 | $20.58 | 62,672 |
2017-02-23 | $25.03 | $25.10 | $25.00 | $25.05 | $20.55 | 51,772 |
2017-02-22 | $25.02 | $25.06 | $25.01 | $25.02 | $20.53 | 26,298 |
2017-02-21 | $24.96 | $25.02 | $24.95 | $25.01 | $20.52 | 49,899 |
2017-02-17 | $24.92 | $24.98 | $24.92 | $24.96 | $20.48 | 74,782 |
2017-02-16 | $24.96 | $24.98 | $24.94 | $24.95 | $20.47 | 73,046 |
2017-02-15 | $24.98 | $24.99 | $24.94 | $24.96 | $20.48 | 36,149 |
2017-02-14 | $24.96 | $25.00 | $24.91 | $24.99 | $20.50 | 73,812 |
2017-02-13 | $24.96 | $24.99 | $24.92 | $24.98 | $20.50 | 92,076 |
2017-02-10 | $24.86 | $24.94 | $24.86 | $24.93 | $20.46 | 60,103 |
2017-02-09 | $24.88 | $24.92 | $24.85 | $24.90 | $20.43 | 91,436 |
2017-02-08 | $24.84 | $24.89 | $24.84 | $24.88 | $20.41 | 42,102 |
2017-02-07 | $24.91 | $24.93 | $24.84 | $24.84 | $20.38 | 35,164 |
2017-02-06 | $24.88 | $24.91 | $24.88 | $24.90 | $20.43 | 82,551 |
2017-02-03 | $24.86 | $24.97 | $24.86 | $24.92 | $20.45 | 85,510 |
2017-02-02 | $24.76 | $24.87 | $24.76 | $24.86 | $20.39 | 42,222 |
2017-02-01 | $24.79 | $24.84 | $24.75 | $24.80 | $20.35 | 153,603 |
2017-01-31 | $24.91 | $24.92 | $24.87 | $24.90 | $20.34 | 38,889 |
2017-01-30 | $24.92 | $24.92 | $24.87 | $24.90 | $20.34 | 42,224 |
2017-01-27 | $24.90 | $24.93 | $24.89 | $24.92 | $20.36 | 26,700 |
2017-01-26 | $24.91 | $24.92 | $24.86 | $24.91 | $20.35 | 76,766 |
2017-01-25 | $24.80 | $24.96 | $24.80 | $24.93 | $20.36 | 30,519 |
2017-01-24 | $24.84 | $24.88 | $24.81 | $24.86 | $20.31 | 44,579 |
2017-01-23 | $24.86 | $24.86 | $24.82 | $24.83 | $20.28 | 27,887 |
2017-01-20 | $24.84 | $24.87 | $24.82 | $24.85 | $20.30 | 27,546 |
2017-01-19 | $24.89 | $24.91 | $24.84 | $24.87 | $20.31 | 20,296 |
2017-01-18 | $24.87 | $24.92 | $24.87 | $24.92 | $20.36 | 45,851 |
2017-01-17 | $24.89 | $24.91 | $24.83 | $24.90 | $20.34 | 38,167 |
2017-01-13 | $24.89 | $24.90 | $24.84 | $24.89 | $20.33 | 41,111 |
2017-01-12 | $24.90 | $24.93 | $24.83 | $24.88 | $20.32 | 28,363 |
2017-01-11 | $24.92 | $24.92 | $24.83 | $24.90 | $20.34 | 32,255 |
2017-01-10 | $24.86 | $24.92 | $24.86 | $24.89 | $20.33 | 8,398 |
2017-01-09 | $24.86 | $24.88 | $24.80 | $24.88 | $20.32 | 21,962 |
2017-01-06 | $24.89 | $24.92 | $24.83 | $24.88 | $20.32 | 41,585 |
2017-01-05 | $24.87 | $24.88 | $24.81 | $24.84 | $20.29 | 40,778 |
2017-01-04 | $24.82 | $24.88 | $24.81 | $24.88 | $20.32 | 30,347 |
2017-01-03 | $24.87 | $24.87 | $24.74 | $24.79 | $20.25 | 57,984 |
2016-12-30 | $24.73 | $24.73 | $24.71 | $24.71 | $20.18 | 21,216 |
2016-12-29 | $24.80 | $24.80 | $24.71 | $24.73 | $20.20 | 15,947 |
2016-12-28 | $24.71 | $24.76 | $24.70 | $24.71 | $20.19 | 32,005 |
2016-12-27 | $24.85 | $24.87 | $24.78 | $24.87 | $20.29 | 31,838 |
2016-12-23 | $24.82 | $24.83 | $24.77 | $24.83 | $20.26 | 18,616 |
2016-12-22 | $24.75 | $24.82 | $24.75 | $24.80 | $20.23 | 16,420 |
2016-12-21 | $24.77 | $24.82 | $24.74 | $24.77 | $20.21 | 26,829 |
2016-12-20 | $24.61 | $24.76 | $24.61 | $24.74 | $20.18 | 44,061 |
2016-12-19 | $24.73 | $24.76 | $24.65 | $24.74 | $20.18 | 14,557 |
2016-12-16 | $24.71 | $24.73 | $24.67 | $24.70 | $20.15 | 12,100 |
2016-12-15 | $24.63 | $24.69 | $24.61 | $24.63 | $20.09 | 57,893 |
2016-12-14 | $24.84 | $24.84 | $24.62 | $24.62 | $20.09 | 35,774 |
2016-12-13 | $24.73 | $24.82 | $24.73 | $24.78 | $20.22 | 40,103 |
2016-12-12 | $24.77 | $24.77 | $24.70 | $24.71 | $20.16 | 32,359 |
2016-12-09 | $24.74 | $24.77 | $24.71 | $24.75 | $20.19 | 71,113 |
2016-12-08 | $24.70 | $24.73 | $24.65 | $24.71 | $20.16 | 31,949 |
2016-12-07 | $24.64 | $24.71 | $24.62 | $24.70 | $20.15 | 56,940 |
2016-12-06 | $24.59 | $24.62 | $24.55 | $24.61 | $20.08 | 34,861 |
2016-12-05 | $24.60 | $24.60 | $24.47 | $24.55 | $20.03 | 42,566 |
2016-12-02 | $24.50 | $24.51 | $24.41 | $24.49 | $19.98 | 77,072 |
2016-12-01 | $24.46 | $24.48 | $24.31 | $24.43 | $19.93 | 65,455 |
2016-11-30 | $24.64 | $24.64 | $24.54 | $24.57 | $19.95 | 22,253 |
2016-11-29 | $24.58 | $24.58 | $24.44 | $24.50 | $19.89 | 139,708 |
2016-11-28 | $24.58 | $24.61 | $24.52 | $24.61 | $19.98 | 14,907 |
2016-11-25 | $24.56 | $24.58 | $24.54 | $24.57 | $19.95 | 7,608 |
2016-11-23 | $24.45 | $24.55 | $24.45 | $24.55 | $19.93 | 11,395 |
2016-11-22 | $24.53 | $24.59 | $24.52 | $24.55 | $19.93 | 17,737 |
2016-11-21 | $24.50 | $24.55 | $24.47 | $24.51 | $19.90 | 18,760 |
2016-11-18 | $24.37 | $24.42 | $24.32 | $24.37 | $19.79 | 28,145 |
2016-11-17 | $24.39 | $24.43 | $24.36 | $24.36 | $19.78 | 7,630 |
2016-11-16 | $24.33 | $24.45 | $24.33 | $24.33 | $19.75 | 16,227 |
2016-11-15 | $24.33 | $24.50 | $24.33 | $24.48 | $19.88 | 23,074 |
2016-11-14 | $24.25 | $24.30 | $24.22 | $24.24 | $19.68 | 22,404 |
2016-11-11 | $24.31 | $24.31 | $24.15 | $24.17 | $19.63 | 18,235 |
2016-11-10 | $24.48 | $24.48 | $24.32 | $24.38 | $19.80 | 142,897 |
2016-11-09 | $24.48 | $24.59 | $24.48 | $24.50 | $19.89 | 29,886 |
2016-11-08 | $24.63 | $24.63 | $24.53 | $24.62 | $19.99 | 42,202 |
2016-11-07 | $24.58 | $24.64 | $24.58 | $24.64 | $20.01 | 9,070 |
2016-11-04 | $24.45 | $24.48 | $24.40 | $24.47 | $19.87 | 14,539 |
2016-11-03 | $24.41 | $24.48 | $24.41 | $24.46 | $19.86 | 12,960 |
2016-11-02 | $24.48 | $24.48 | $24.40 | $24.42 | $19.82 | 8,815 |
2016-11-01 | $24.60 | $24.60 | $24.44 | $24.52 | $19.91 | 26,400 |
2016-10-31 | $24.83 | $24.83 | $24.66 | $24.66 | $19.94 | 11,844 |
2016-10-28 | $24.80 | $24.81 | $24.71 | $24.75 | $20.01 | 11,026 |
2016-10-27 | $24.86 | $24.86 | $24.78 | $24.78 | $20.04 | 30,626 |
2016-10-26 | $24.91 | $24.92 | $24.81 | $24.85 | $20.09 | 17,131 |
2016-10-25 | $25.00 | $25.00 | $24.91 | $24.92 | $20.15 | 31,225 |
2016-10-24 | $25.00 | $25.00 | $24.91 | $24.93 | $20.16 | 25,590 |
2016-10-21 | $24.86 | $24.95 | $24.84 | $24.94 | $20.17 | 10,783 |
2016-10-20 | $24.89 | $24.91 | $24.86 | $24.87 | $20.11 | 11,122 |
2016-10-19 | $24.87 | $24.91 | $24.85 | $24.90 | $20.13 | 29,649 |
2016-10-18 | $24.84 | $24.87 | $24.80 | $24.86 | $20.10 | 15,143 |
2016-10-17 | $24.73 | $24.83 | $24.73 | $24.80 | $20.05 | 29,551 |
2016-10-14 | $24.76 | $24.81 | $24.72 | $24.79 | $20.04 | 13,964 |
2016-10-13 | $24.73 | $24.77 | $24.68 | $24.72 | $19.99 | 29,882 |
2016-10-12 | $24.78 | $24.79 | $24.74 | $24.75 | $20.01 | 35,662 |
2016-10-11 | $24.90 | $24.90 | $24.74 | $24.78 | $20.04 | 33,759 |
2016-10-10 | $24.86 | $24.87 | $24.78 | $24.84 | $20.09 | 25,947 |
2016-10-07 | $24.77 | $24.80 | $24.71 | $24.78 | $20.04 | 26,839 |
2016-10-06 | $24.76 | $24.76 | $24.70 | $24.74 | $20.00 | 4,952 |
2016-10-05 | $24.73 | $24.77 | $24.71 | $24.76 | $20.02 | 10,726 |
2016-10-04 | $24.76 | $24.79 | $24.69 | $24.70 | $19.97 | 37,257 |
2016-10-03 | $24.79 | $24.79 | $24.66 | $24.67 | $19.95 | 43,695 |
2016-09-30 | $24.74 | $24.83 | $24.74 | $24.83 | $20.00 | 9,102 |
2016-09-29 | $24.75 | $24.77 | $24.70 | $24.73 | $19.91 | 34,182 |
2016-09-28 | $24.70 | $24.78 | $24.67 | $24.78 | $19.95 | 25,055 |
2016-09-27 | $24.65 | $24.71 | $24.63 | $24.67 | $19.87 | 5,653 |
2016-09-26 | $24.70 | $24.70 | $24.61 | $24.64 | $19.84 | 15,535 |
2016-09-23 | $24.69 | $24.72 | $24.66 | $24.70 | $19.89 | 20,963 |
2016-09-22 | $24.72 | $24.72 | $24.63 | $24.70 | $19.89 | 16,988 |
2016-09-21 | $24.52 | $24.64 | $24.48 | $24.64 | $19.84 | 25,557 |
2016-09-20 | $24.58 | $24.58 | $24.52 | $24.53 | $19.76 | 10,270 |
2016-09-19 | $24.53 | $24.60 | $24.53 | $24.54 | $19.76 | 5,004 |
2016-09-16 | $24.49 | $24.53 | $24.46 | $24.48 | $19.71 | 11,784 |
2016-09-15 | $24.52 | $24.53 | $24.49 | $24.53 | $19.75 | 9,574 |
2016-09-14 | $24.50 | $24.50 | $24.43 | $24.45 | $19.69 | 18,517 |
2016-09-13 | $24.51 | $24.51 | $24.40 | $24.40 | $19.65 | 13,411 |
2016-09-12 | $24.51 | $24.61 | $24.48 | $24.58 | $19.79 | 67,115 |
2016-09-09 | $24.65 | $24.65 | $24.50 | $24.50 | $19.73 | 41,960 |
2016-09-08 | $24.73 | $24.73 | $24.65 | $24.68 | $19.87 | 16,065 |
2016-09-07 | $24.71 | $24.71 | $24.63 | $24.68 | $19.87 | 52,984 |
2016-09-06 | $24.68 | $24.70 | $24.63 | $24.69 | $19.88 | 14,173 |
2016-09-02 | $24.70 | $24.70 | $24.60 | $24.64 | $19.84 | 19,796 |
2016-09-01 | $24.63 | $24.66 | $24.54 | $24.57 | $19.79 | 62,422 |
2016-08-31 | $24.77 | $24.77 | $24.67 | $24.71 | $19.81 | 86,380 |
2016-08-30 | $24.73 | $24.75 | $24.65 | $24.73 | $19.82 | 52,873 |
2016-08-29 | $24.58 | $24.76 | $24.58 | $24.74 | $19.83 | 26,570 |
2016-08-26 | $24.72 | $24.72 | $24.64 | $24.67 | $19.77 | 33,284 |
2016-08-25 | $24.59 | $24.72 | $24.59 | $24.69 | $19.79 | 16,027 |
2016-08-24 | $24.76 | $24.76 | $24.62 | $24.64 | $19.75 | 7,838 |
2016-08-23 | $24.64 | $24.71 | $24.64 | $24.69 | $19.79 | 24,974 |
2016-08-22 | $24.64 | $24.65 | $24.57 | $24.62 | $19.73 | 39,169 |
2016-08-19 | $24.66 | $24.66 | $24.61 | $24.65 | $19.75 | 22,069 |
2016-08-18 | $24.63 | $24.69 | $24.62 | $24.64 | $19.75 | 34,394 |
2016-08-17 | $24.62 | $24.62 | $24.57 | $24.60 | $19.72 | 22,480 |
2016-08-16 | $24.56 | $24.60 | $24.51 | $24.58 | $19.70 | 12,302 |
2016-08-15 | $24.47 | $24.61 | $24.47 | $24.59 | $19.71 | 16,693 |
2016-08-12 | $24.50 | $24.55 | $24.48 | $24.51 | $19.65 | 11,676 |
2016-08-11 | $24.45 | $24.56 | $24.45 | $24.56 | $19.69 | 17,388 |
2016-08-10 | $24.48 | $24.49 | $24.45 | $24.48 | $19.62 | 11,155 |
2016-08-09 | $24.45 | $24.49 | $24.41 | $24.47 | $19.61 | 11,386 |
2016-08-08 | $24.34 | $24.43 | $24.34 | $24.42 | $19.57 | 19,810 |
2016-08-05 | $24.38 | $24.43 | $24.32 | $24.34 | $19.51 | 27,192 |
2016-08-04 | $24.46 | $24.46 | $24.27 | $24.32 | $19.49 | 34,209 |
2016-08-03 | $24.23 | $24.31 | $24.18 | $24.24 | $19.43 | 14,742 |
2016-08-02 | $24.23 | $24.26 | $24.16 | $24.20 | $19.39 | 36,257 |
2016-08-01 | $24.24 | $24.31 | $24.20 | $24.26 | $19.45 | 201,795 |
2016-07-29 | $24.35 | $24.38 | $24.33 | $24.38 | $19.46 | 19,253 |
2016-07-28 | $24.39 | $24.39 | $24.35 | $24.36 | $19.45 | 32,879 |
2016-07-27 | $24.45 | $24.45 | $24.31 | $24.41 | $19.49 | 33,336 |
2016-07-26 | $24.36 | $24.45 | $24.32 | $24.42 | $19.49 | 34,931 |
2016-07-25 | $24.48 | $24.48 | $24.36 | $24.41 | $19.49 | 44,072 |
2016-07-22 | $24.37 | $24.50 | $24.36 | $24.49 | $19.55 | 59,754 |
2016-07-21 | $24.45 | $24.45 | $24.36 | $24.39 | $19.47 | 88,030 |
2016-07-20 | $24.41 | $24.45 | $24.33 | $24.42 | $19.49 | 178,399 |
2016-07-19 | $24.42 | $24.42 | $24.27 | $24.32 | $19.41 | 184,709 |
2016-07-18 | $24.33 | $24.44 | $24.33 | $24.43 | $19.50 | 12,945 |
2016-07-15 | $24.39 | $24.43 | $24.35 | $24.38 | $19.46 | 4,403 |
2016-07-14 | $24.44 | $24.44 | $24.30 | $24.40 | $19.48 | 21,742 |
2016-07-13 | $24.35 | $24.36 | $24.28 | $24.30 | $19.40 | 26,773 |
2016-07-12 | $24.40 | $24.42 | $24.28 | $24.31 | $19.40 | 21,239 |
2016-07-11 | $24.30 | $24.34 | $24.19 | $24.31 | $19.41 | 117,886 |
2016-07-08 | $24.19 | $24.28 | $24.13 | $24.28 | $19.38 | 89,872 |
2016-07-07 | $24.11 | $24.12 | $24.04 | $24.11 | $19.25 | 26,485 |
2016-07-06 | $23.91 | $24.08 | $23.91 | $24.03 | $19.18 | 33,759 |
2016-07-05 | $23.98 | $24.00 | $23.94 | $23.96 | $19.12 | 12,015 |
2016-07-01 | $23.94 | $24.02 | $23.94 | $23.96 | $19.13 | 26,664 |
2016-06-30 | $23.98 | $24.06 | $23.90 | $24.04 | $19.10 | 35,187 |
2016-06-29 | $23.88 | $23.97 | $23.88 | $23.97 | $19.05 | 11,377 |
2016-06-28 | $23.74 | $23.81 | $23.71 | $23.81 | $18.92 | 4,274 |
2016-06-27 | $23.74 | $23.74 | $23.60 | $23.60 | $18.76 | 38,826 |
2016-06-24 | $23.93 | $23.97 | $23.78 | $23.88 | $18.98 | 135,720 |
2016-06-23 | $24.15 | $24.18 | $24.08 | $24.17 | $19.21 | 121,887 |
2016-06-22 | $23.90 | $24.02 | $23.90 | $24.01 | $19.08 | 8,650 |
2016-06-21 | $24.09 | $24.09 | $23.93 | $24.01 | $19.08 | 32,244 |
2016-06-20 | $23.93 | $24.01 | $23.85 | $23.95 | $19.03 | 11,859 |
2016-06-17 | $23.71 | $23.86 | $23.71 | $23.86 | $18.96 | 2,400 |
2016-06-16 | $23.79 | $23.79 | $23.70 | $23.78 | $18.90 | 16,618 |
2016-06-15 | $23.87 | $23.87 | $23.81 | $23.81 | $18.92 | 38,717 |
2016-06-14 | $23.80 | $23.83 | $23.78 | $23.81 | $18.92 | 41,153 |
2016-06-13 | $23.87 | $23.96 | $23.87 | $23.89 | $18.99 | 16,947 |
2016-06-10 | $23.94 | $23.98 | $23.93 | $23.96 | $19.04 | 45,321 |
2016-06-09 | $24.04 | $24.06 | $24.01 | $24.02 | $19.09 | 15,307 |
2016-06-08 | $24.03 | $24.08 | $23.97 | $24.06 | $19.12 | 43,391 |
2016-06-07 | $23.93 | $23.98 | $23.88 | $23.96 | $19.04 | 11,275 |
2016-06-06 | $23.82 | $23.94 | $23.82 | $23.92 | $19.01 | 55,320 |
2016-06-03 | $23.84 | $23.84 | $23.73 | $23.81 | $18.92 | 28,826 |
2016-06-02 | $23.83 | $23.83 | $23.76 | $23.82 | $18.93 | 9,597 |
2016-06-01 | $23.78 | $23.80 | $23.71 | $23.77 | $18.89 | 39,620 |
2016-05-31 | $23.87 | $23.94 | $23.83 | $23.92 | $18.92 | 29,466 |
2016-05-27 | $23.93 | $23.93 | $23.80 | $23.93 | $18.93 | 24,470 |
2016-05-26 | $23.92 | $23.93 | $23.81 | $23.88 | $18.89 | 15,960 |
2016-05-25 | $23.91 | $23.96 | $23.84 | $23.90 | $18.91 | 21,299 |
2016-05-24 | $23.81 | $23.90 | $23.81 | $23.90 | $18.91 | 8,850 |
2016-05-23 | $23.79 | $23.81 | $23.73 | $23.80 | $18.83 | 12,206 |
2016-05-20 | $23.68 | $23.78 | $23.67 | $23.76 | $18.80 | 3,952 |
2016-05-19 | $23.70 | $23.73 | $23.62 | $23.72 | $18.77 | 19,782 |
2016-05-18 | $23.79 | $23.86 | $23.74 | $23.76 | $18.80 | 32,039 |
2016-05-17 | $23.76 | $23.80 | $23.66 | $23.79 | $18.82 | 17,000 |
2016-05-16 | $23.80 | $23.80 | $23.72 | $23.78 | $18.81 | 31,905 |
2016-05-13 | $23.84 | $23.84 | $23.61 | $23.68 | $18.73 | 32,363 |
2016-05-12 | $23.75 | $23.78 | $23.67 | $23.77 | $18.80 | 12,842 |
2016-05-11 | $23.72 | $23.73 | $23.63 | $23.71 | $18.76 | 38,204 |
2016-05-10 | $23.61 | $23.64 | $23.61 | $23.64 | $18.70 | 17,080 |
2016-05-09 | $23.58 | $23.63 | $23.57 | $23.60 | $18.67 | 24,235 |
2016-05-06 | $23.60 | $23.64 | $23.54 | $23.57 | $18.65 | 179,906 |
2016-05-05 | $23.73 | $23.73 | $23.61 | $23.65 | $18.71 | 8,003 |
2016-05-04 | $23.72 | $23.72 | $23.59 | $23.67 | $18.73 | 50,321 |
2016-05-03 | $23.70 | $23.74 | $23.65 | $23.67 | $18.73 | 13,298 |
2016-05-02 | $23.71 | $23.81 | $23.71 | $23.81 | $18.84 | 24,198 |
2016-04-29 | $23.83 | $23.89 | $23.80 | $23.88 | $18.82 | 127,811 |
2016-04-28 | $23.87 | $23.89 | $23.82 | $23.83 | $18.78 | 19,708 |
2016-04-27 | $23.83 | $23.90 | $23.81 | $23.87 | $18.81 | 45,186 |
2016-04-26 | $23.71 | $23.81 | $23.71 | $23.78 | $18.74 | 17,758 |
2016-04-25 | $23.77 | $23.78 | $23.72 | $23.78 | $18.74 | 17,724 |
2016-04-22 | $23.82 | $23.83 | $23.71 | $23.79 | $18.75 | 48,160 |
2016-04-21 | $23.76 | $23.77 | $23.68 | $23.70 | $18.68 | 19,138 |
2016-04-20 | $23.74 | $23.79 | $23.61 | $23.79 | $18.74 | 14,517 |
2016-04-19 | $23.70 | $23.74 | $23.68 | $23.70 | $18.68 | 27,792 |
2016-04-18 | $23.56 | $23.64 | $23.50 | $23.64 | $18.63 | 16,569 |
2016-04-15 | $23.57 | $23.58 | $23.51 | $23.55 | $18.56 | 11,937 |
2016-04-14 | $23.56 | $23.57 | $23.51 | $23.57 | $18.57 | 38,360 |
2016-04-13 | $23.56 | $23.59 | $23.56 | $23.57 | $18.57 | 26,956 |
2016-04-12 | $23.41 | $23.47 | $23.40 | $23.44 | $18.47 | 16,753 |
2016-04-11 | $23.34 | $23.41 | $23.25 | $23.38 | $18.43 | 16,660 |
2016-04-08 | $23.34 | $23.40 | $23.30 | $23.37 | $18.42 | 9,159 |
2016-04-07 | $23.29 | $23.29 | $23.20 | $23.27 | $18.34 | 29,956 |
2016-04-06 | $23.21 | $23.34 | $23.20 | $23.34 | $18.39 | 19,384 |
2016-04-05 | $23.17 | $23.23 | $23.14 | $23.22 | $18.30 | 15,752 |
2016-04-04 | $23.22 | $23.26 | $23.17 | $23.17 | $18.26 | 7,945 |
2016-04-01 | $23.21 | $23.27 | $23.15 | $23.21 | $18.29 | 29,088 |
2016-03-31 | $23.33 | $23.37 | $23.23 | $23.37 | $18.34 | 29,116 |
2016-03-30 | $23.29 | $23.30 | $23.23 | $23.30 | $18.28 | 10,869 |
2016-03-29 | $23.10 | $23.22 | $23.10 | $23.22 | $18.22 | 10,196 |
2016-03-28 | $23.18 | $23.29 | $23.17 | $23.27 | $18.26 | 4,749 |
2016-03-24 | $23.21 | $23.26 | $23.20 | $23.26 | $18.25 | 14,573 |
2016-03-23 | $23.37 | $23.39 | $23.32 | $23.34 | $18.31 | 8,902 |
2016-03-22 | $23.44 | $23.44 | $23.35 | $23.37 | $18.34 | 14,451 |
2016-03-21 | $23.42 | $23.46 | $23.34 | $23.41 | $18.36 | 13,490 |
2016-03-18 | $23.42 | $23.42 | $23.36 | $23.39 | $18.35 | 21,684 |
2016-03-17 | $23.34 | $23.37 | $23.29 | $23.35 | $18.32 | 6,373 |
2016-03-16 | $23.18 | $23.29 | $23.11 | $23.27 | $18.26 | 30,028 |
2016-03-15 | $23.26 | $23.26 | $23.13 | $23.21 | $18.21 | 5,623 |
2016-03-14 | $23.24 | $23.27 | $23.18 | $23.27 | $18.26 | 28,460 |
2016-03-11 | $23.27 | $23.32 | $23.26 | $23.32 | $18.30 | 7,066 |
2016-03-10 | $23.15 | $23.18 | $23.05 | $23.18 | $18.19 | 23,448 |
2016-03-09 | $23.06 | $23.07 | $23.04 | $23.06 | $18.09 | 16,565 |
2016-03-08 | $23.06 | $23.08 | $23.02 | $23.02 | $18.06 | 8,858 |
2016-03-07 | $23.17 | $23.17 | $23.00 | $23.03 | $18.07 | 26,849 |
2016-03-04 | $23.00 | $23.07 | $22.94 | $22.99 | $18.04 | 25,010 |
2016-03-03 | $22.88 | $22.95 | $22.84 | $22.95 | $18.01 | 18,468 |
2016-03-02 | $22.83 | $22.93 | $22.81 | $22.92 | $17.98 | 17,617 |
2016-03-01 | $22.78 | $22.93 | $22.76 | $22.91 | $17.97 | 42,930 |
2016-02-29 | $22.70 | $22.88 | $22.70 | $22.84 | $17.83 | 8,744 |
2016-02-26 | $22.63 | $22.70 | $22.62 | $22.69 | $17.72 | 17,776 |
2016-02-25 | $22.48 | $22.58 | $22.46 | $22.58 | $17.63 | 11,910 |
2016-02-24 | $22.30 | $22.52 | $22.30 | $22.52 | $17.59 | 4,404 |
2016-02-23 | $22.46 | $22.48 | $22.39 | $22.48 | $17.55 | 6,943 |
2016-02-22 | $22.52 | $22.56 | $22.45 | $22.55 | $17.61 | 24,251 |
2016-02-19 | $22.41 | $22.41 | $22.33 | $22.41 | $17.50 | 7,738 |
2016-02-18 | $22.26 | $22.48 | $22.26 | $22.41 | $17.50 | 10,367 |
2016-02-17 | $22.08 | $22.43 | $22.08 | $22.27 | $17.39 | 7,733 |
2016-02-16 | $23.32 | $23.32 | $22.00 | $22.24 | $17.37 | 15,079 |
2016-02-12 | $22.01 | $22.23 | $22.01 | $22.23 | $17.36 | 9,057 |
2016-02-11 | $22.02 | $22.02 | $21.78 | $21.97 | $17.16 | 9,550 |
2016-02-10 | $22.19 | $22.22 | $22.08 | $22.08 | $17.24 | 6,870 |
2016-02-09 | $22.23 | $22.23 | $22.02 | $22.17 | $17.31 | 11,523 |
2016-02-08 | $22.20 | $22.23 | $22.15 | $22.22 | $17.35 | 8,700 |
2016-02-05 | $22.38 | $22.38 | $22.30 | $22.31 | $17.42 | 2,071 |
2016-02-04 | $22.49 | $22.49 | $22.37 | $22.46 | $17.54 | 19,799 |
2016-02-03 | $22.46 | $22.57 | $22.41 | $22.57 | $17.63 | 9,207 |
2016-02-02 | $22.60 | $22.60 | $22.29 | $22.44 | $17.52 | 23,300 |
2016-02-01 | $22.58 | $22.59 | $22.50 | $22.53 | $17.60 | 5,703 |
2016-01-29 | $22.67 | $22.71 | $22.65 | $22.71 | $17.65 | 12,313 |
2016-01-28 | $22.65 | $22.70 | $22.59 | $22.63 | $17.59 | 9,445 |
2016-01-27 | $22.56 | $22.57 | $22.51 | $22.52 | $17.51 | 2,124 |
2016-01-26 | $22.54 | $22.57 | $22.54 | $22.56 | $17.54 | 2,520 |
2016-01-25 | $22.41 | $22.45 | $22.35 | $22.35 | $17.38 | 14,919 |
2016-01-22 | $22.47 | $22.47 | $22.41 | $22.47 | $17.47 | 8,863 |
2016-01-21 | $22.30 | $22.30 | $22.17 | $22.17 | $17.24 | 2,892 |
2016-01-20 | $22.29 | $22.29 | $21.88 | $22.28 | $17.32 | 15,655 |
2016-01-19 | $22.39 | $22.45 | $22.22 | $22.22 | $17.28 | 205,681 |
2016-01-15 | $22.79 | $22.79 | $22.14 | $22.39 | $17.41 | 7,754 |
2016-01-14 | $22.62 | $22.72 | $22.59 | $22.70 | $17.65 | 20,054 |
2016-01-13 | $22.79 | $22.79 | $22.51 | $22.59 | $17.56 | 22,056 |
2016-01-12 | $22.81 | $22.87 | $22.78 | $22.86 | $17.77 | 13,191 |
2016-01-11 | $22.78 | $22.85 | $22.78 | $22.82 | $17.74 | 4,114 |
2016-01-08 | $22.85 | $22.85 | $22.76 | $22.80 | $17.73 | 7,563 |
2016-01-07 | $22.82 | $22.86 | $22.74 | $22.80 | $17.73 | 11,278 |
2016-01-06 | $22.93 | $23.00 | $22.83 | $22.89 | $17.80 | 37,350 |
2016-01-05 | $22.80 | $22.92 | $22.80 | $22.86 | $17.77 | 13,044 |
2016-01-04 | $22.87 | $22.91 | $22.76 | $22.88 | $17.79 | 12,152 |
2015-12-31 | $22.91 | $22.91 | $22.82 | $22.84 | $17.76 | 5,501 |
2015-12-30 | $22.87 | $22.91 | $22.85 | $22.91 | $17.81 | 15,700 |
2015-12-29 | $22.96 | $22.96 | $22.91 | $22.95 | $17.84 | 16,357 |
2015-12-28 | $23.35 | $23.35 | $22.78 | $22.91 | $17.74 | 4,286 |
2015-12-24 | $23.14 | $23.14 | $22.91 | $22.91 | $17.74 | 2,619 |
2015-12-23 | $22.96 | $23.07 | $22.84 | $23.07 | $17.86 | 7,314 |
2015-12-22 | $22.86 | $22.91 | $22.86 | $22.91 | $17.74 | 9,329 |
2015-12-21 | $22.75 | $22.77 | $22.58 | $22.64 | $17.53 | 17,717 |
2015-12-18 | $22.70 | $22.87 | $22.70 | $22.87 | $17.71 | 7,076 |
2015-12-17 | $22.93 | $22.93 | $22.68 | $22.73 | $17.60 | 36,053 |
2015-12-16 | $23.00 | $23.20 | $22.79 | $23.20 | $17.96 | 12,731 |
2015-12-15 | $22.91 | $22.94 | $22.83 | $22.94 | $17.76 | 10,657 |
2015-12-14 | $22.95 | $22.95 | $22.64 | $22.65 | $17.54 | 26,065 |
2015-12-11 | $23.15 | $23.15 | $22.73 | $22.79 | $17.65 | 25,701 |
2015-12-10 | $23.25 | $23.25 | $23.21 | $23.21 | $17.97 | 1,327 |
2015-12-09 | $23.30 | $23.30 | $23.22 | $23.28 | $18.03 | 4,913 |
2015-12-08 | $23.15 | $23.41 | $23.15 | $23.33 | $18.06 | 27,600 |
2015-12-07 | $23.43 | $23.48 | $23.32 | $23.41 | $18.12 | 16,073 |
2015-12-04 | $23.56 | $23.58 | $23.52 | $23.58 | $18.26 | 7,294 |
2015-12-03 | $23.60 | $23.65 | $23.52 | $23.65 | $18.31 | 13,090 |
2015-12-02 | $23.64 | $23.74 | $23.64 | $23.68 | $18.34 | 2,852 |
2015-12-01 | $23.59 | $23.67 | $23.59 | $23.66 | $18.32 | 8,249 |
2015-11-30 | $23.69 | $23.71 | $23.61 | $23.71 | $18.28 | 10,402 |
2015-11-27 | $23.63 | $23.66 | $23.63 | $23.64 | $18.22 | 796 |
2015-11-25 | $23.63 | $23.65 | $23.63 | $23.65 | $18.23 | 4,860 |
2015-11-24 | $23.64 | $23.65 | $23.58 | $23.60 | $18.19 | 4,562 |
2015-11-23 | $23.66 | $23.66 | $23.62 | $23.64 | $18.22 | 1,818 |
2015-11-20 | $23.66 | $23.67 | $23.60 | $23.60 | $18.19 | 4,447 |
2015-11-19 | $23.64 | $23.70 | $23.61 | $23.61 | $18.20 | 6,669 |
2015-11-18 | $23.72 | $23.76 | $23.70 | $23.76 | $18.31 | 6,097 |
2015-11-17 | $23.73 | $23.85 | $23.71 | $23.75 | $18.31 | 17,814 |
2015-11-16 | $23.67 | $23.74 | $23.61 | $23.74 | $18.30 | 5,217 |
2015-11-13 | $23.70 | $23.74 | $23.67 | $23.67 | $18.25 | 3,778 |
2015-11-12 | $23.81 | $23.82 | $23.77 | $23.77 | $18.32 | 1,518 |
2015-11-11 | $23.91 | $23.91 | $23.90 | $23.90 | $18.42 | 2,788 |
2015-11-10 | $23.88 | $24.00 | $23.88 | $23.94 | $18.45 | 2,477 |
2015-11-09 | $24.06 | $24.06 | $23.94 | $24.00 | $18.50 | 5,582 |
2015-11-06 | $24.29 | $24.29 | $23.93 | $24.04 | $18.53 | 13,775 |
2015-11-05 | $24.12 | $24.14 | $24.11 | $24.14 | $18.61 | 4,523 |
2015-11-04 | $24.18 | $24.18 | $24.12 | $24.15 | $18.61 | 5,902 |
2015-11-03 | $24.18 | $24.22 | $24.16 | $24.20 | $18.65 | 6,266 |
2015-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $18.63 | 1,430 |
2015-10-30 | $24.17 | $24.26 | $24.12 | $24.14 | $18.53 | 11,747 |
2015-10-29 | $24.14 | $24.21 | $24.14 | $24.21 | $18.58 | 1,922 |
2015-10-28 | $24.17 | $24.18 | $24.17 | $24.18 | $18.56 | 521 |
2015-10-27 | $24.14 | $24.16 | $24.13 | $24.15 | $18.54 | 5,058 |
2015-10-26 | $24.20 | $24.23 | $24.12 | $24.14 | $18.53 | 7,180 |
2015-10-23 | $24.12 | $24.18 | $24.10 | $24.18 | $18.56 | 12,353 |
2015-10-22 | $24.12 | $24.12 | $24.10 | $24.11 | $18.51 | 1,771 |
2015-10-21 | $24.13 | $24.13 | $24.05 | $24.05 | $18.46 | 3,466 |
2015-10-20 | $24.14 | $24.14 | $24.08 | $24.13 | $18.52 | 15,820 |
2015-10-19 | $23.97 | $24.08 | $23.90 | $24.07 | $18.47 | 12,183 |
2015-10-16 | $23.90 | $24.00 | $23.90 | $24.00 | $18.42 | 11,979 |
2015-10-15 | $23.83 | $23.93 | $23.83 | $23.93 | $18.37 | 6,596 |
2015-10-14 | $23.79 | $23.84 | $23.76 | $23.80 | $18.27 | 5,623 |
2015-10-13 | $24.02 | $24.02 | $23.81 | $23.83 | $18.29 | 3,831 |
2015-10-12 | $24.07 | $24.07 | $23.82 | $23.90 | $18.34 | 2,421 |
2015-10-09 | $23.89 | $23.89 | $23.79 | $23.84 | $18.30 | 22,095 |
2015-10-08 | $23.73 | $23.85 | $23.69 | $23.85 | $18.31 | 9,935 |
2015-10-07 | $23.76 | $23.78 | $23.73 | $23.73 | $18.21 | 2,505 |
2015-10-06 | $23.50 | $23.58 | $23.49 | $23.58 | $18.10 | 4,661 |
2015-10-05 | $23.29 | $23.51 | $23.29 | $23.51 | $18.05 | 11,190 |
2015-10-02 | $23.26 | $23.38 | $23.21 | $23.35 | $17.92 | 13,771 |
2015-10-01 | $23.32 | $23.35 | $23.28 | $23.28 | $17.87 | 6,264 |
2015-09-30 | $23.46 | $23.51 | $23.44 | $23.50 | $17.96 | 10,866 |
2015-09-29 | $23.58 | $23.65 | $23.50 | $23.54 | $17.99 | 6,004 |
2015-09-28 | $23.80 | $23.80 | $23.53 | $23.53 | $17.98 | 15,071 |
2015-09-25 | $23.81 | $23.89 | $23.80 | $23.83 | $18.21 | 2,240 |
2015-09-24 | $23.91 | $23.91 | $23.85 | $23.88 | $18.25 | 1,835 |
2015-09-23 | $24.00 | $24.08 | $23.99 | $23.99 | $18.33 | 4,952 |
2015-09-22 | $24.06 | $24.06 | $23.95 | $23.97 | $18.32 | 4,973 |
2015-09-21 | $24.16 | $24.16 | $24.06 | $24.06 | $18.39 | 3,698 |
2015-09-18 | $24.19 | $24.19 | $24.09 | $24.11 | $18.43 | 8,545 |
2015-09-17 | $24.15 | $24.26 | $24.11 | $24.19 | $18.49 | 11,973 |
2015-09-16 | $24.24 | $24.24 | $24.19 | $24.23 | $18.52 | 1,765 |
2015-09-15 | $24.28 | $24.31 | $24.24 | $24.31 | $18.57 | 1,250 |
2015-09-14 | $24.23 | $24.32 | $24.23 | $24.30 | $18.57 | 1,725 |
2015-09-11 | $24.27 | $24.27 | $24.20 | $24.27 | $18.55 | 1,526 |
2015-09-10 | $24.27 | $24.27 | $24.24 | $24.25 | $18.53 | 1,174 |
2015-09-09 | $24.34 | $24.34 | $24.28 | $24.28 | $18.56 | 908 |
2015-09-08 | $24.27 | $24.27 | $24.27 | $24.27 | $18.55 | 296 |
Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL) News Headlines
Recent Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL) News
Similar Companies to Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |