Invesco BulletShares 2021 High Yield Corporate Bond ETF (BSJL) Exchange: NYSE ARCA

Data as of April 25, 2024

$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 April 25, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.