Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP) Exchange: NASDAQ

Data as of Aug. 21, 2025

$23.10 ($0.01) 0.04%

Invesco BulletShares 2025 High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2025 High Yield Corporate Bond ETF.
Daily Information Data
Date Aug. 21, 2025
Open $23.09
Previous Close $23.10
High $23.10
Low $23.09
Adjusted Open $23.09
Previous Adjusted Close $23.10
Adjusted High $23.10
Adjusted Low $23.09

About Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)

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 2025 (collectively, “2025 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”). 2025 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 249 constituents. The Fund will terminate on or about December 15, 2025. 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., 2025), no new constituents are added and the Underlying Index does not rebalance. In the last twelve months of operation, when the 2025 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, 2025 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 2025 High Yield Corporate Bond ETF (BSJP)

Date Open High Low Close Adj.Close Volume
2025-08-08 $23.09 $23.10 $23.09 $23.10 $23.10 168,674
2025-08-07 $23.09 $23.10 $23.08 $23.09 $23.09 162,675
2025-08-06 $23.09 $23.09 $23.08 $23.08 $23.08 214,812
2025-08-05 $23.09 $23.09 $23.08 $23.09 $23.09 292,057
2025-08-04 $23.07 $23.08 $23.06 $23.06 $23.06 995,967
2025-08-01 $23.05 $23.07 $23.05 $23.07 $23.07 131,805
2025-07-31 $23.06 $23.07 $23.05 $23.06 $23.06 641,070
2025-07-30 $23.06 $23.07 $23.06 $23.07 $23.07 147,265
2025-07-29 $23.06 $23.07 $23.06 $23.07 $23.07 171,018
2025-07-28 $23.06 $23.08 $23.06 $23.07 $23.07 1,092,322
2025-07-25 $23.07 $23.07 $23.05 $23.06 $23.06 219,562
2025-07-24 $23.05 $23.06 $23.05 $23.06 $23.06 304,288
2025-07-23 $23.05 $23.06 $23.05 $23.06 $23.06 335,665
2025-07-22 $23.04 $23.06 $23.04 $23.05 $23.05 418,802
2025-07-21 $23.05 $23.06 $23.03 $23.03 $23.03 223,007
2025-07-18 $23.12 $23.13 $23.11 $23.12 $23.03 175,587
2025-07-17 $23.11 $23.12 $23.10 $23.11 $23.03 180,439
2025-07-16 $23.12 $23.12 $23.10 $23.11 $23.03 186,863
2025-07-15 $23.09 $23.12 $23.09 $23.09 $23.01 293,721
2025-07-14 $23.09 $23.11 $23.09 $23.10 $23.02 768,632
2025-07-11 $23.11 $23.11 $23.08 $23.09 $23.01 200,963
2025-07-10 $23.11 $23.11 $23.08 $23.09 $23.01 729,384
2025-07-09 $23.08 $23.09 $23.08 $23.08 $23.00 135,815
2025-07-08 $23.09 $23.10 $23.08 $23.09 $23.01 83,032
2025-07-07 $23.09 $23.10 $23.08 $23.08 $23.00 108,836
2025-07-03 $23.09 $23.10 $23.07 $23.08 $23.00 106,925
2025-07-02 $23.08 $23.08 $23.07 $23.08 $23.00 155,677
2025-07-01 $23.07 $23.08 $23.06 $23.08 $23.00 205,810
2025-06-30 $23.07 $23.08 $23.06 $23.07 $22.99 159,319
2025-06-27 $23.08 $23.08 $23.05 $23.06 $22.98 119,886
2025-06-26 $23.06 $23.07 $23.05 $23.05 $22.97 192,779
2025-06-25 $23.05 $23.06 $23.03 $23.04 $22.96 800,375
2025-06-24 $23.06 $23.07 $23.05 $23.05 $22.97 358,155
2025-06-23 $23.05 $23.06 $23.05 $23.05 $22.97 339,911
2025-06-20 $23.11 $23.14 $23.11 $23.14 $23.14 144,564
2025-06-18 $23.11 $23.12 $23.10 $23.10 $23.10 439,644
2025-06-17 $23.12 $23.12 $23.10 $23.11 $23.11 114,333
2025-06-16 $23.10 $23.11 $23.10 $23.10 $23.10 162,661
2025-06-13 $23.09 $23.10 $23.09 $23.10 $23.10 169,878
2025-06-12 $23.09 $23.10 $23.09 $23.09 $23.09 101,457
2025-06-11 $23.10 $23.11 $23.09 $23.10 $23.10 251,262
2025-06-10 $23.09 $23.10 $23.09 $23.10 $23.10 230,533
2025-06-09 $23.09 $23.10 $23.09 $23.09 $23.09 738,916
2025-06-06 $23.09 $23.10 $23.08 $23.08 $23.08 171,002
2025-06-05 $23.09 $23.09 $23.08 $23.09 $23.09 127,507
2025-06-04 $23.08 $23.08 $23.07 $23.07 $23.07 145,898
2025-06-03 $23.06 $23.08 $23.06 $23.06 $23.06 1,058,079
2025-06-02 $23.07 $23.08 $23.06 $23.06 $23.06 1,025,615
2025-05-30 $23.06 $23.08 $23.06 $23.07 $23.07 174,192
2025-05-29 $23.06 $23.07 $23.06 $23.07 $23.07 116,799
2025-05-28 $23.06 $23.07 $23.06 $23.07 $23.07 148,556
2025-05-27 $23.05 $23.07 $23.05 $23.07 $23.07 228,214
2025-05-23 $23.06 $23.06 $23.04 $23.05 $23.05 140,654
2025-05-22 $23.04 $23.05 $23.03 $23.04 $23.04 301,977
2025-05-21 $23.03 $23.04 $23.03 $23.04 $23.04 136,970
2025-05-20 $23.05 $23.05 $23.03 $23.05 $23.05 159,340
2025-05-19 $23.02 $23.03 $23.02 $23.03 $23.03 113,317
2025-05-16 $23.12 $23.14 $23.12 $23.13 $23.13 83,078
2025-05-15 $23.12 $23.12 $23.11 $23.11 $23.11 101,288
2025-05-14 $23.12 $23.13 $23.11 $23.11 $23.11 187,470
2025-05-13 $23.11 $23.13 $23.11 $23.11 $23.11 210,294
2025-05-12 $23.11 $23.13 $23.11 $23.12 $23.12 207,452
2025-05-09 $23.11 $23.11 $23.08 $23.10 $23.10 64,991
2025-05-08 $23.11 $23.11 $23.09 $23.10 $23.10 236,335
2025-05-07 $23.08 $23.10 $23.08 $23.09 $23.09 142,817
2025-05-06 $23.06 $23.08 $23.06 $23.07 $23.07 89,372
2025-05-05 $23.09 $23.11 $23.06 $23.07 $23.07 151,707
2025-05-02 $23.06 $23.09 $23.06 $23.09 $23.09 175,991
2025-05-01 $23.05 $23.07 $23.04 $23.06 $23.06 158,941
2025-04-30 $23.06 $23.06 $23.04 $23.05 $23.05 173,992
2025-04-29 $23.05 $23.06 $23.05 $23.05 $23.05 137,674
2025-04-28 $23.06 $23.07 $23.04 $23.06 $23.06 175,146
2025-04-25 $23.06 $23.06 $23.04 $23.05 $23.05 154,526
2025-04-24 $23.04 $23.04 $23.02 $23.04 $23.04 146,383
2025-04-23 $23.04 $23.06 $23.00 $23.02 $23.02 583,790
2025-04-22 $22.98 $23.02 $22.98 $23.01 $23.01 173,072
2025-04-21 $22.99 $22.99 $22.95 $22.98 $22.98 185,084
2025-04-17 $23.09 $23.09 $23.07 $23.09 $22.99 144,532
2025-04-16 $23.04 $23.07 $23.03 $23.05 $23.05 234,222
2025-04-15 $23.04 $23.07 $23.04 $23.06 $23.06 297,947
2025-04-14 $23.06 $23.07 $23.01 $23.05 $23.05 169,291
2025-04-11 $22.94 $23.02 $22.94 $23.01 $23.01 397,378
2025-04-10 $22.90 $23.02 $22.90 $22.97 $22.97 1,179,494
2025-04-09 $22.79 $23.05 $22.77 $23.05 $23.05 443,438
2025-04-08 $22.95 $23.00 $22.85 $22.88 $22.88 495,379
2025-04-07 $22.58 $22.97 $22.58 $22.87 $22.87 585,549
2025-04-04 $23.00 $23.00 $22.83 $22.97 $22.97 423,593
2025-04-03 $23.02 $23.05 $23.00 $23.02 $23.02 195,916
2025-04-02 $23.05 $23.08 $23.05 $23.08 $23.08 225,967
2025-04-01 $23.05 $23.06 $23.04 $23.06 $23.06 304,411
2025-03-31 $23.03 $23.05 $23.03 $23.05 $23.05 261,854
2025-03-28 $23.06 $23.06 $23.02 $23.04 $23.04 294,942
2025-03-27 $23.04 $23.05 $23.03 $23.04 $23.04 156,983
2025-03-26 $23.04 $23.07 $23.03 $23.04 $23.04 174,409
2025-03-25 $23.04 $23.07 $23.04 $23.05 $23.05 307,039
2025-03-24 $23.06 $23.07 $23.05 $23.06 $23.06 140,845
2025-03-21 $23.15 $23.15 $23.13 $23.13 $23.03 121,262
2025-03-20 $23.13 $23.15 $23.13 $23.14 $23.04 122,214
2025-03-19 $23.14 $23.14 $23.12 $23.14 $23.04 150,357
2025-03-18 $23.10 $23.12 $23.10 $23.12 $23.02 127,914
2025-03-17 $23.10 $23.12 $23.09 $23.12 $23.02 202,806
2025-03-14 $23.08 $23.12 $23.08 $23.11 $23.01 338,450
2025-03-13 $23.08 $23.09 $23.06 $23.08 $22.98 187,066
2025-03-12 $23.08 $23.11 $23.08 $23.10 $23.00 387,830
2025-03-11 $23.11 $23.11 $23.07 $23.08 $22.98 411,715
2025-03-10 $23.09 $23.10 $23.08 $23.10 $23.00 178,907
2025-03-07 $23.09 $23.11 $23.09 $23.10 $23.00 181,034
2025-03-06 $23.09 $23.10 $23.08 $23.09 $22.99 185,939
2025-03-05 $23.08 $23.10 $23.08 $23.10 $23.00 242,023
2025-03-04 $23.08 $23.10 $23.07 $23.08 $22.98 250,921
2025-03-03 $23.08 $23.10 $23.08 $23.09 $22.99 374,465
2025-02-28 $23.09 $23.10 $23.08 $23.10 $23.00 243,399
2025-02-27 $23.08 $23.10 $23.07 $23.08 $22.98 161,432
2025-02-26 $23.08 $23.10 $23.08 $23.09 $22.99 177,602
2025-02-25 $23.06 $23.08 $23.06 $23.07 $22.97 192,265
2025-02-24 $23.06 $23.08 $23.05 $23.06 $22.96 329,521
2025-02-21 $23.19 $23.19 $23.16 $23.17 $22.96 202,587
2025-02-20 $23.16 $23.16 $23.15 $23.16 $22.95 205,575
2025-02-19 $23.16 $23.17 $23.15 $23.15 $22.94 349,627
2025-02-18 $23.19 $23.19 $23.16 $23.17 $22.96 161,391
2025-02-14 $23.16 $23.17 $23.14 $23.17 $22.96 146,246
2025-02-13 $23.12 $23.15 $23.12 $23.14 $22.93 188,486
2025-02-12 $23.14 $23.14 $23.12 $23.14 $22.93 115,173
2025-02-11 $23.12 $23.14 $23.11 $23.13 $22.92 177,239
2025-02-10 $23.14 $23.14 $23.13 $23.14 $22.93 210,138
2025-02-07 $23.11 $23.14 $23.11 $23.14 $22.93 174,003
2025-02-06 $23.10 $23.13 $23.10 $23.13 $22.92 201,228
2025-02-05 $23.11 $23.12 $23.10 $23.12 $22.91 182,410
2025-02-04 $23.10 $23.10 $23.08 $23.10 $22.89 1,050,999
2025-02-03 $23.08 $23.08 $23.06 $23.08 $22.87 401,554
2025-01-31 $23.10 $23.10 $23.09 $23.10 $22.89 143,306
2025-01-30 $23.08 $23.09 $23.07 $23.09 $22.88 167,664
2025-01-29 $23.07 $23.09 $23.06 $23.08 $22.87 178,684
2025-01-28 $23.08 $23.09 $23.07 $23.08 $22.87 200,125
2025-01-27 $23.06 $23.09 $23.06 $23.09 $22.88 572,809
2025-01-24 $23.08 $23.08 $23.06 $23.07 $23.07 284,528
2025-01-23 $23.07 $23.07 $23.05 $23.06 $23.06 317,852
2025-01-22 $23.05 $23.07 $23.05 $23.06 $23.06 273,369
2025-01-21 $23.05 $23.07 $23.05 $23.06 $23.06 679,982
2025-01-17 $23.18 $23.18 $23.15 $23.16 $23.05 143,975
2025-01-16 $23.14 $23.15 $23.13 $23.14 $23.03 173,127
2025-01-15 $23.11 $23.14 $23.10 $23.14 $23.03 368,038
2025-01-14 $23.10 $23.10 $23.08 $23.09 $22.98 256,265
2025-01-13 $23.07 $23.08 $23.07 $23.08 $22.97 517,998
2025-01-10 $23.09 $23.09 $23.08 $23.08 $22.97 302,243
2025-01-08 $23.10 $23.10 $23.08 $23.09 $22.98 165,776
2025-01-07 $23.12 $23.12 $23.08 $23.10 $22.99 372,197
2025-01-06 $23.13 $23.13 $23.09 $23.12 $23.01 592,448
2025-01-03 $23.07 $23.10 $23.07 $23.10 $22.99 357,417
2025-01-02 $23.08 $23.09 $23.06 $23.07 $22.96 486,646
2024-12-31 $23.06 $23.08 $23.06 $23.07 $22.96 229,010
2024-12-30 $23.03 $23.06 $23.03 $23.06 $22.95 186,839
2024-12-27 $23.05 $23.05 $23.03 $23.05 $23.05 255,079
2024-12-26 $23.03 $23.06 $23.03 $23.06 $23.06 257,272
2024-12-24 $23.03 $23.04 $23.01 $23.02 $23.02 251,786
2024-12-23 $23.04 $23.05 $23.00 $23.03 $23.03 563,003
2024-12-20 $23.07 $23.18 $23.07 $23.18 $23.08 1,478,969
2024-12-19 $23.17 $23.17 $23.08 $23.09 $22.99 1,208,275
2024-12-18 $23.15 $23.16 $23.08 $23.09 $22.99 473,462
2024-12-17 $23.13 $23.15 $23.12 $23.14 $23.04 232,627
2024-12-16 $23.15 $23.16 $23.13 $23.14 $23.14 243,452
2024-12-13 $23.14 $23.14 $23.13 $23.14 $23.14 106,143
2024-12-12 $23.14 $23.14 $23.12 $23.14 $23.14 137,782
2024-12-11 $23.15 $23.17 $23.13 $23.14 $23.14 213,344
2024-12-10 $23.14 $23.15 $23.13 $23.15 $23.15 187,961
2024-12-09 $23.14 $23.15 $23.13 $23.15 $23.15 139,483
2024-12-06 $23.14 $23.16 $23.13 $23.15 $23.15 196,607
2024-12-05 $23.15 $23.15 $23.11 $23.13 $23.13 698,672
2024-12-04 $23.12 $23.15 $23.11 $23.14 $23.14 159,084
2024-12-03 $23.12 $23.14 $23.10 $23.12 $23.12 218,583
2024-12-02 $23.13 $23.13 $23.10 $23.12 $23.12 234,127
2024-11-29 $23.11 $23.13 $23.09 $23.11 $23.11 131,208
2024-11-27 $23.07 $23.13 $23.07 $23.13 $23.13 835,169
2024-11-26 $23.08 $23.09 $23.04 $23.07 $23.07 273,773
2024-11-25 $23.10 $23.11 $23.09 $23.10 $23.10 132,335
2024-11-22 $23.10 $23.10 $23.06 $23.07 $23.07 227,315
2024-11-21 $23.08 $23.09 $23.06 $23.08 $23.08 435,299
2024-11-20 $23.05 $23.09 $23.05 $23.07 $23.07 192,730
2024-11-19 $23.05 $23.08 $23.05 $23.07 $23.07 146,264
2024-11-18 $23.06 $23.11 $23.04 $23.06 $23.06 253,751
2024-11-15 $23.16 $23.17 $23.14 $23.17 $23.05 135,843
2024-11-14 $23.15 $23.18 $23.15 $23.16 $23.04 173,762
2024-11-13 $23.17 $23.19 $23.15 $23.17 $23.05 232,296
2024-11-12 $23.19 $23.20 $23.15 $23.17 $23.05 324,453
2024-11-11 $23.17 $23.20 $23.16 $23.19 $23.06 141,737
2024-11-08 $23.19 $23.20 $23.17 $23.20 $23.08 188,111
2024-11-07 $23.12 $23.18 $23.12 $23.18 $23.06 160,039
2024-11-06 $23.12 $23.16 $23.12 $23.16 $23.04 185,645
2024-11-05 $23.14 $23.14 $23.10 $23.14 $23.02 385,163
2024-11-04 $23.14 $23.14 $23.10 $23.11 $22.99 378,816
2024-11-01 $23.12 $23.12 $23.08 $23.08 $22.96 380,660
2024-10-31 $23.09 $23.10 $23.07 $23.10 $22.98 258,010
2024-10-30 $23.09 $23.14 $23.09 $23.10 $22.98 86,531
2024-10-29 $23.08 $23.13 $23.07 $23.13 $23.01 341,192
2024-10-28 $23.16 $23.16 $23.11 $23.13 $23.01 223,928
2024-10-25 $23.14 $23.14 $23.07 $23.09 $22.96 261,677
2024-10-24 $23.10 $23.13 $23.08 $23.11 $22.99 225,255
2024-10-23 $23.07 $23.10 $23.06 $23.07 $22.95 208,699
2024-10-22 $23.08 $23.10 $23.06 $23.09 $22.97 185,374
2024-10-21 $23.12 $23.12 $23.05 $23.08 $22.96 308,465
2024-10-18 $23.18 $23.23 $23.17 $23.23 $22.98 148,337
2024-10-17 $23.16 $23.16 $23.12 $23.16 $22.91 207,335
2024-10-16 $23.14 $23.16 $23.12 $23.16 $22.91 216,820
2024-10-15 $23.13 $23.15 $23.12 $23.13 $22.88 251,125
2024-10-14 $23.11 $23.15 $23.11 $23.13 $22.88 193,742
2024-10-11 $23.10 $23.15 $23.10 $23.13 $22.88 215,944
2024-10-10 $23.07 $23.11 $23.07 $23.10 $22.85 179,315
2024-10-09 $23.17 $23.17 $23.09 $23.10 $22.85 1,795,059
2024-10-08 $23.11 $23.13 $23.10 $23.11 $22.86 297,072
2024-10-07 $23.11 $23.13 $23.08 $23.11 $22.86 267,290
2024-10-04 $23.14 $23.14 $23.11 $23.14 $22.89 175,663
2024-10-03 $23.13 $23.15 $23.12 $23.15 $22.90 130,672
2024-10-02 $23.12 $23.14 $23.10 $23.13 $22.88 143,193
2024-10-01 $23.10 $23.13 $23.10 $23.13 $22.88 152,022
2024-09-30 $23.08 $23.12 $23.08 $23.12 $22.87 228,888
2024-09-27 $23.07 $23.11 $23.05 $23.11 $23.11 220,727
2024-09-26 $23.09 $23.09 $23.05 $23.07 $23.07 997,455
2024-09-25 $23.06 $23.06 $23.05 $23.05 $23.05 137,691
2024-09-24 $23.05 $23.07 $23.03 $23.06 $23.06 169,880
2024-09-23 $23.06 $23.06 $23.03 $23.04 $23.04 424,944
2024-09-20 $23.21 $23.21 $23.13 $23.15 $23.03 373,279
2024-09-19 $23.17 $23.18 $23.14 $23.16 $23.04 180,637
2024-09-18 $23.15 $23.19 $23.12 $23.15 $23.03 250,545
2024-09-17 $23.15 $23.15 $23.09 $23.13 $23.01 683,722
2024-09-16 $23.12 $23.15 $23.11 $23.15 $23.03 306,327
2024-09-13 $23.11 $23.14 $23.10 $23.12 $23.00 440,210
2024-09-12 $23.10 $23.12 $23.07 $23.10 $22.98 172,540
2024-09-11 $23.08 $23.12 $23.03 $23.12 $23.00 235,804
2024-09-10 $23.10 $23.10 $23.04 $23.06 $22.94 188,940
2024-09-09 $23.10 $23.10 $23.05 $23.08 $22.96 152,141
2024-09-06 $23.08 $23.11 $23.04 $23.05 $22.93 388,032
2024-09-05 $23.08 $23.10 $23.05 $23.09 $22.97 312,323
2024-09-04 $23.05 $23.09 $23.05 $23.09 $22.97 230,476
2024-09-03 $23.07 $23.07 $23.04 $23.06 $22.94 185,938
2024-08-30 $23.06 $23.07 $23.04 $23.07 $22.95 118,954
2024-08-29 $23.06 $23.07 $23.04 $23.07 $22.95 91,489
2024-08-28 $23.05 $23.06 $23.03 $23.04 $22.92 220,820
2024-08-27 $23.06 $23.08 $23.04 $23.08 $22.96 617,729
2024-08-26 $23.10 $23.10 $23.04 $23.06 $22.94 179,403
2024-08-23 $23.06 $23.09 $23.02 $23.09 $22.97 319,587
2024-08-22 $23.03 $23.03 $22.99 $23.02 $22.90 128,144
2024-08-21 $23.01 $23.01 $22.97 $23.01 $22.89 281,358
2024-08-20 $23.02 $23.02 $22.96 $22.98 $22.86 691,856
2024-08-19 $22.99 $23.02 $22.98 $23.01 $22.89 178,457
2024-08-16 $23.09 $23.12 $23.07 $23.12 $22.88 157,856
2024-08-15 $23.07 $23.10 $23.07 $23.10 $22.86 131,475
2024-08-14 $23.08 $23.09 $23.04 $23.07 $22.83 621,218
2024-08-13 $23.06 $23.07 $23.03 $23.07 $22.83 536,902
2024-08-12 $23.04 $23.05 $23.01 $23.02 $22.78 162,939
2024-08-09 $23.04 $23.04 $23.00 $23.02 $22.78 255,353
2024-08-08 $23.03 $23.05 $23.01 $23.03 $22.79 418,475
2024-08-07 $23.04 $23.04 $22.98 $22.99 $22.75 146,848
2024-08-06 $22.95 $22.98 $22.92 $22.98 $22.74 186,553
2024-08-05 $22.91 $22.97 $22.89 $22.95 $22.71 248,610
2024-08-02 $22.94 $22.98 $22.94 $22.98 $22.74 160,251
2024-08-01 $22.93 $23.00 $22.93 $22.99 $22.75 370,898
2024-07-31 $22.97 $23.08 $22.96 $23.00 $22.76 134,280
2024-07-30 $22.97 $22.97 $22.95 $22.97 $22.73 86,051
2024-07-29 $22.96 $22.98 $22.95 $22.97 $22.73 224,803
2024-07-26 $22.97 $22.97 $22.94 $22.96 $22.96 141,901
2024-07-25 $22.94 $23.01 $22.92 $22.98 $22.98 169,849
2024-07-24 $22.93 $22.97 $22.93 $22.96 $22.96 296,930
2024-07-23 $22.95 $22.99 $22.95 $22.99 $22.99 273,848
2024-07-22 $22.96 $22.98 $22.94 $22.98 $22.98 226,336
2024-07-19 $23.02 $23.06 $23.02 $23.06 $22.94 54,521
2024-07-18 $23.05 $23.07 $23.03 $23.06 $23.06 153,163
2024-07-17 $23.04 $23.08 $23.04 $23.08 $23.08 144,495
2024-07-16 $23.06 $23.10 $23.05 $23.10 $23.10 260,882
2024-07-15 $23.06 $23.06 $23.05 $23.06 $23.06 147,691
2024-07-12 $23.02 $23.07 $23.02 $23.06 $23.06 502,711
2024-07-11 $23.03 $23.07 $23.01 $23.06 $23.06 983,140
2024-07-10 $23.01 $23.02 $22.96 $23.02 $23.02 351,674
2024-07-09 $23.00 $23.00 $22.96 $23.00 $23.00 506,108
2024-07-08 $22.99 $23.00 $22.96 $22.99 $22.99 206,672
2024-07-05 $22.92 $23.00 $22.92 $23.00 $23.00 242,786
2024-07-03 $22.94 $22.98 $22.94 $22.96 $22.96 145,221
2024-07-02 $22.92 $22.96 $22.92 $22.96 $22.96 289,553
2024-07-01 $22.94 $22.96 $22.90 $22.94 $22.94 343,189
2024-06-28 $22.93 $22.97 $22.90 $22.91 $22.91 541,206
2024-06-27 $22.91 $22.94 $22.91 $22.94 $22.94 191,772
2024-06-26 $22.90 $22.92 $22.89 $22.92 $22.92 541,717
2024-06-25 $22.94 $22.94 $22.91 $22.94 $22.94 172,949
2024-06-24 $22.92 $22.94 $22.91 $22.93 $22.93 160,380
2024-06-21 $23.02 $23.05 $22.99 $23.04 $23.04 408,602
2024-06-20 $23.05 $23.05 $23.00 $23.04 $23.04 337,394
2024-06-18 $23.02 $23.05 $22.99 $23.05 $23.05 234,638
2024-06-17 $23.00 $23.05 $22.99 $23.05 $23.05 132,084
2024-06-14 $23.00 $23.02 $22.97 $23.02 $23.02 211,949
2024-06-13 $23.03 $23.04 $23.00 $23.04 $23.04 109,260
2024-06-12 $23.06 $23.06 $23.00 $23.04 $23.04 296,578
2024-06-11 $22.99 $23.02 $22.97 $23.01 $23.01 221,907
2024-06-10 $22.95 $23.00 $22.95 $23.00 $23.00 135,100
2024-06-07 $22.96 $22.99 $22.94 $22.99 $22.99 121,879
2024-06-06 $23.00 $23.01 $22.98 $23.01 $23.01 127,776
2024-06-05 $23.00 $23.01 $22.97 $23.01 $23.01 191,377
2024-06-04 $22.99 $23.01 $22.98 $22.99 $22.99 211,652
2024-06-03 $23.00 $23.01 $22.97 $23.01 $23.01 286,248
2024-05-31 $22.92 $22.99 $22.92 $22.99 $22.99 168,188
2024-05-30 $22.91 $22.93 $22.90 $22.93 $22.93 221,436
2024-05-29 $22.90 $22.91 $22.89 $22.91 $22.91 147,108
2024-05-28 $22.95 $22.95 $22.91 $22.92 $22.92 203,869
2024-05-24 $22.92 $22.94 $22.90 $22.94 $22.94 198,145
2024-05-23 $22.92 $22.92 $22.89 $22.90 $22.90 209,547
2024-05-22 $22.92 $22.93 $22.91 $22.92 $22.92 362,409
2024-05-21 $22.87 $22.94 $22.87 $22.93 $22.93 196,422
2024-05-20 $22.93 $22.94 $22.91 $22.94 $22.94 113,565
2024-05-17 $23.03 $23.04 $23.01 $23.04 $22.93 181,321
2024-05-16 $23.05 $23.05 $23.01 $23.03 $22.92 172,555
2024-05-15 $23.04 $23.06 $23.02 $23.06 $22.95 154,023
2024-05-14 $23.00 $23.02 $22.98 $23.02 $22.91 242,580
2024-05-13 $22.98 $23.00 $22.98 $22.99 $22.88 258,161
2024-05-10 $22.99 $22.99 $22.95 $22.98 $22.87 151,398
2024-05-09 $22.98 $22.99 $22.96 $22.99 $22.88 154,114
2024-05-08 $22.98 $23.00 $22.96 $23.00 $22.89 192,016
2024-05-07 $23.00 $23.13 $22.98 $23.00 $22.89 743,876
2024-05-06 $23.00 $23.00 $22.98 $23.00 $22.89 167,971
2024-05-03 $22.98 $22.99 $22.95 $22.98 $22.87 156,010
2024-05-02 $22.93 $22.96 $22.90 $22.95 $22.84 1,135,144
2024-05-01 $22.86 $22.96 $22.86 $22.94 $22.83 669,829
2024-04-30 $22.90 $22.91 $22.86 $22.87 $22.76 270,867
2024-04-29 $22.89 $22.92 $22.88 $22.91 $22.80 164,303
2024-04-26 $22.87 $22.90 $22.87 $22.90 $22.79 183,773
2024-04-25 $22.82 $22.87 $22.79 $22.87 $22.76 326,572
2024-04-24 $22.90 $22.90 $22.85 $22.88 $22.77 191,624
2024-04-23 $22.87 $22.91 $22.86 $22.90 $22.79 103,478
2024-04-22 $22.85 $22.88 $22.84 $22.88 $22.77 269,111
2024-04-19 $22.92 $22.94 $22.90 $22.93 $22.71 193,235
2024-04-18 $22.90 $22.94 $22.86 $22.92 $22.70 386,888
2024-04-17 $22.91 $22.93 $22.89 $22.91 $22.69 231,418
2024-04-16 $22.90 $22.91 $22.85 $22.89 $22.67 259,489
2024-04-15 $22.94 $22.94 $22.86 $22.87 $22.65 230,525
2024-04-12 $22.89 $22.91 $22.88 $22.91 $22.69 184,906
2024-04-11 $22.90 $22.92 $22.86 $22.91 $22.69 235,882
2024-04-10 $22.91 $22.94 $22.84 $22.90 $22.68 728,183
2024-04-09 $22.97 $22.98 $22.95 $22.97 $22.75 282,272
2024-04-08 $22.94 $23.00 $22.91 $22.95 $22.73 249,414
2024-04-05 $22.91 $22.92 $22.89 $22.91 $22.69 213,333
2024-04-04 $22.96 $22.97 $22.88 $22.90 $22.68 223,171
2024-04-03 $22.95 $22.95 $22.90 $22.94 $22.72 300,062
2024-04-02 $22.90 $22.92 $22.88 $22.92 $22.70 214,977
2024-04-01 $22.88 $22.92 $22.87 $22.90 $22.68 297,270
2024-03-28 $22.93 $22.96 $22.93 $22.95 $22.73 157,926
2024-03-27 $22.92 $22.96 $22.90 $22.96 $22.74 227,594
2024-03-26 $22.92 $22.92 $22.90 $22.91 $22.69 189,301
2024-03-25 $22.90 $22.94 $22.89 $22.91 $22.69 156,734
2024-03-22 $22.93 $22.93 $22.88 $22.91 $22.69 193,487
2024-03-21 $22.95 $22.96 $22.88 $22.91 $22.69 423,834
2024-03-20 $22.90 $22.96 $22.89 $22.96 $22.74 127,052
2024-03-19 $22.87 $22.91 $22.85 $22.89 $22.67 339,275
2024-03-18 $22.91 $22.94 $22.87 $22.88 $22.66 128,436
2024-03-15 $22.96 $22.99 $22.93 $22.97 $22.64 203,222
2024-03-14 $23.00 $23.00 $22.94 $22.96 $22.63 117,868
2024-03-13 $22.97 $23.00 $22.95 $22.98 $22.65 1,405,471
2024-03-12 $22.96 $22.97 $22.94 $22.96 $22.63 154,181
2024-03-11 $22.94 $22.97 $22.92 $22.96 $22.63 211,396
2024-03-08 $22.95 $22.98 $22.94 $22.95 $22.62 171,344
2024-03-07 $22.96 $22.96 $22.93 $22.94 $22.62 180,532
2024-03-06 $22.94 $22.95 $22.91 $22.93 $22.61 204,680
2024-03-05 $22.92 $22.95 $22.89 $22.92 $22.59 214,693
2024-03-04 $22.92 $22.92 $22.88 $22.92 $22.60 246,710
2024-03-01 $22.86 $22.92 $22.85 $22.92 $22.92 171,439
2024-02-29 $22.83 $22.87 $22.83 $22.86 $22.86 151,139
2024-02-28 $22.83 $22.85 $22.80 $22.82 $22.82 450,577
2024-02-27 $22.83 $22.84 $22.80 $22.82 $22.82 224,001
2024-02-26 $22.85 $22.85 $22.80 $22.82 $22.82 263,107
2024-02-23 $22.86 $22.87 $22.84 $22.86 $22.86 313,007
2024-02-22 $22.86 $22.86 $22.83 $22.86 $22.86 406,941
2024-02-21 $22.81 $22.83 $22.78 $22.78 $22.78 199,545
2024-02-20 $22.83 $22.83 $22.78 $22.83 $22.83 400,846
2024-02-16 $22.90 $22.96 $22.89 $22.91 $22.78 425,454
2024-02-15 $22.92 $23.05 $22.91 $22.94 $22.81 579,033
2024-02-14 $22.89 $22.92 $22.87 $22.90 $22.77 164,805
2024-02-13 $22.86 $22.89 $22.82 $22.87 $22.75 287,972
2024-02-12 $22.95 $22.96 $22.91 $22.91 $22.78 157,871
2024-02-09 $22.93 $22.94 $22.90 $22.94 $22.81 198,523
2024-02-08 $22.92 $22.94 $22.90 $22.93 $22.80 184,119
2024-02-07 $22.90 $22.91 $22.86 $22.89 $22.76 195,757
2024-02-06 $22.85 $22.90 $22.85 $22.86 $22.74 171,197
2024-02-05 $22.84 $22.84 $22.80 $22.84 $22.71 234,186
2024-02-02 $22.83 $22.87 $22.81 $22.87 $22.74 164,277
2024-02-01 $22.88 $22.90 $22.85 $22.90 $22.77 171,919
2024-01-31 $22.88 $22.89 $22.82 $22.84 $22.72 185,336
2024-01-30 $22.87 $22.87 $22.81 $22.85 $22.73 334,329
2024-01-29 $22.83 $22.86 $22.81 $22.86 $22.86 340,978
2024-01-26 $22.83 $22.85 $22.82 $22.83 $22.83 231,785
2024-01-25 $22.79 $22.84 $22.79 $22.82 $22.82 178,801
2024-01-24 $22.76 $22.77 $22.70 $22.72 $22.72 221,379
2024-01-23 $22.73 $22.74 $22.69 $22.72 $22.72 376,444
2024-01-22 $22.75 $22.77 $22.71 $22.72 $22.72 388,087
2024-01-19 $22.88 $22.90 $22.83 $22.90 $22.74 158,757
2024-01-18 $22.83 $22.85 $22.81 $22.84 $22.68 145,763
2024-01-17 $22.82 $22.84 $22.79 $22.82 $22.65 226,583
2024-01-16 $22.86 $22.86 $22.82 $22.84 $22.67 232,342
2024-01-12 $22.90 $22.93 $22.86 $22.88 $22.88 166,124
2024-01-11 $22.83 $22.88 $22.81 $22.87 $22.87 164,221
2024-01-10 $22.80 $22.83 $22.79 $22.82 $22.82 163,806
2024-01-09 $22.74 $22.83 $22.73 $22.78 $22.78 712,779
2024-01-08 $22.72 $22.78 $22.71 $22.78 $22.78 185,471
2024-01-05 $22.67 $22.76 $22.65 $22.71 $22.71 283,066
2024-01-04 $22.71 $22.73 $22.68 $22.69 $22.69 413,836
2024-01-03 $22.68 $22.77 $22.67 $22.73 $22.73 681,571
2024-01-02 $22.70 $22.74 $22.68 $22.74 $22.74 228,653
2023-12-29 $22.76 $22.81 $22.72 $22.73 $22.73 284,569
2023-12-28 $22.77 $22.78 $22.73 $22.74 $22.74 258,398
2023-12-27 $22.76 $22.80 $22.74 $22.77 $22.77 181,769
2023-12-26 $22.74 $22.76 $22.74 $22.75 $22.75 179,381
2023-12-22 $22.76 $22.77 $22.72 $22.73 $22.73 408,454
2023-12-21 $22.77 $22.77 $22.71 $22.74 $22.74 502,759
2023-12-20 $22.69 $22.78 $22.68 $22.69 $22.69 1,078,461
2023-12-19 $22.69 $22.74 $22.67 $22.68 $22.68 145,945
2023-12-18 $22.69 $22.69 $22.62 $22.67 $22.67 267,679
2023-12-15 $22.87 $22.91 $22.81 $22.89 $22.67 219,767
2023-12-14 $22.96 $22.96 $22.89 $22.91 $22.69 5,456,950
2023-12-13 $22.82 $22.96 $22.79 $22.92 $22.70 14,768,557
2023-12-12 $22.77 $22.80 $22.71 $22.78 $22.56 154,656
2023-12-11 $22.76 $22.78 $22.74 $22.78 $22.56 102,413
2023-12-08 $22.76 $22.80 $22.71 $22.76 $22.76 167,311
2023-12-07 $22.78 $22.79 $22.75 $22.76 $22.76 133,857
2023-12-06 $22.75 $22.76 $22.71 $22.73 $22.73 178,592
2023-12-05 $22.67 $22.75 $22.67 $22.75 $22.75 124,239
2023-12-04 $22.66 $22.73 $22.65 $22.72 $22.72 113,162
2023-12-01 $22.63 $22.75 $22.62 $22.75 $22.75 161,270
2023-11-30 $22.64 $22.65 $22.58 $22.64 $22.64 160,016
2023-11-29 $22.65 $22.70 $22.61 $22.65 $22.65 200,372
2023-11-28 $22.57 $22.64 $22.55 $22.62 $22.62 176,191
2023-11-27 $22.60 $22.60 $22.55 $22.58 $22.58 216,288
2023-11-24 $22.60 $22.60 $22.55 $22.58 $22.58 88,226
2023-11-22 $22.60 $22.60 $22.55 $22.57 $22.57 104,411
2023-11-21 $22.54 $22.57 $22.53 $22.56 $22.56 96,368
2023-11-20 $22.55 $22.58 $22.52 $22.55 $22.55 194,864
2023-11-17 $22.68 $22.68 $22.65 $22.67 $22.67 115,009
2023-11-16 $22.63 $22.67 $22.61 $22.67 $22.67 235,759
2023-11-15 $22.68 $22.68 $22.63 $22.65 $22.65 302,255
2023-11-14 $22.65 $22.71 $22.65 $22.69 $22.69 126,710
2023-11-13 $22.52 $22.59 $22.52 $22.58 $22.58 120,479
2023-11-10 $22.55 $22.63 $22.54 $22.59 $22.59 175,233
2023-11-09 $22.58 $22.58 $22.50 $22.52 $22.52 219,984
2023-11-08 $22.56 $22.56 $22.52 $22.53 $22.53 191,228
2023-11-07 $22.49 $22.55 $22.46 $22.55 $22.55 97,720
2023-11-06 $22.52 $22.54 $22.48 $22.50 $22.50 530,546
2023-11-03 $22.52 $22.56 $22.45 $22.55 $22.55 1,254,942
2023-11-02 $22.37 $22.47 $22.37 $22.44 $22.44 124,841
2023-11-01 $22.24 $22.33 $22.23 $22.33 $22.33 100,180
2023-10-31 $22.22 $22.30 $22.22 $22.24 $22.24 2,378,218
2023-10-30 $22.30 $22.31 $22.19 $22.23 $22.23 4,642,041
2023-10-27 $22.33 $22.34 $22.27 $22.27 $22.27 113,356
2023-10-26 $22.24 $22.35 $22.24 $22.32 $22.32 128,475
2023-10-25 $22.30 $22.31 $22.24 $22.26 $22.26 77,257
2023-10-24 $22.30 $22.33 $22.27 $22.31 $22.31 83,329
2023-10-23 $22.18 $22.33 $22.16 $22.28 $22.28 135,828
2023-10-20 $22.34 $22.40 $22.34 $22.38 $22.24 120,709
2023-10-19 $22.37 $22.46 $22.31 $22.33 $22.19 95,581
2023-10-18 $22.39 $22.42 $22.37 $22.37 $22.23 117,081
2023-10-17 $22.38 $22.45 $22.36 $22.38 $22.24 128,496
2023-10-16 $22.42 $22.48 $22.42 $22.45 $22.31 70,781
2023-10-13 $22.54 $22.54 $22.40 $22.42 $22.28 160,132
2023-10-12 $22.46 $22.49 $22.43 $22.47 $22.32 221,312
2023-10-11 $22.52 $22.52 $22.45 $22.51 $22.37 73,636
2023-10-10 $22.48 $22.56 $22.45 $22.53 $22.38 83,627
2023-10-09 $22.44 $22.54 $22.42 $22.53 $22.39 96,187
2023-10-06 $22.35 $22.46 $22.34 $22.45 $22.31 158,294
2023-10-05 $22.40 $22.49 $22.40 $22.41 $22.27 686,884
2023-10-04 $22.37 $22.43 $22.34 $22.42 $22.28 320,076
2023-10-03 $22.43 $22.43 $22.34 $22.35 $22.21 82,785
2023-10-02 $22.48 $22.48 $22.41 $22.46 $22.32 287,583
2023-09-29 $22.54 $22.55 $22.45 $22.48 $22.34 291,880
2023-09-28 $22.43 $22.50 $22.42 $22.49 $22.35 325,610
2023-09-27 $22.47 $22.48 $22.41 $22.43 $22.29 117,739
2023-09-26 $22.45 $22.46 $22.42 $22.45 $22.31 114,921
2023-09-25 $22.44 $22.49 $22.44 $22.47 $22.47 58,449
2023-09-22 $22.47 $22.52 $22.46 $22.48 $22.48 218,489
2023-09-21 $22.47 $22.49 $22.44 $22.46 $22.46 139,017
2023-09-20 $22.55 $22.56 $22.48 $22.50 $22.50 189,044
2023-09-19 $22.53 $22.53 $22.50 $22.52 $22.52 165,771
2023-09-18 $22.52 $22.54 $22.50 $22.53 $22.53 119,741
2023-09-15 $22.66 $22.67 $22.64 $22.66 $22.53 130,151
2023-09-14 $22.68 $22.69 $22.65 $22.68 $22.55 207,784
2023-09-13 $22.64 $22.68 $22.63 $22.66 $22.53 118,398
2023-09-12 $22.62 $22.66 $22.62 $22.65 $22.52 107,741
2023-09-11 $22.62 $22.65 $22.61 $22.65 $22.52 100,521
2023-09-08 $22.63 $22.67 $22.60 $22.62 $22.49 47,063
2023-09-07 $22.59 $22.66 $22.58 $22.65 $22.52 178,037
2023-09-06 $22.63 $22.63 $22.57 $22.61 $22.48 226,062
2023-09-05 $22.67 $22.67 $22.59 $22.60 $22.47 163,742
2023-09-01 $22.70 $22.71 $22.63 $22.68 $22.55 39,930
2023-08-31 $22.66 $22.67 $22.65 $22.67 $22.54 70,405
2023-08-30 $22.66 $22.68 $22.63 $22.65 $22.52 148,283
2023-08-29 $22.59 $22.67 $22.58 $22.67 $22.54 108,720
2023-08-28 $22.63 $22.63 $22.58 $22.61 $22.61 98,217
2023-08-25 $22.52 $22.59 $22.51 $22.57 $22.57 118,495
2023-08-24 $22.59 $22.59 $22.51 $22.52 $22.52 51,224
2023-08-23 $22.55 $22.61 $22.55 $22.61 $22.61 329,329
2023-08-22 $22.49 $22.51 $22.45 $22.50 $22.50 215,810
2023-08-21 $22.51 $22.51 $22.45 $22.50 $22.50 155,022
2023-08-18 $22.55 $22.67 $22.54 $22.63 $22.49 62,216
2023-08-17 $22.63 $22.64 $22.55 $22.59 $22.45 114,171
2023-08-16 $22.64 $22.69 $22.62 $22.62 $22.48 450,100
2023-08-15 $22.64 $22.68 $22.64 $22.65 $22.51 69,541
2023-08-14 $22.64 $22.70 $22.61 $22.68 $22.54 165,949
2023-08-11 $22.62 $22.65 $22.58 $22.65 $22.51 72,747
2023-08-10 $22.68 $22.71 $22.60 $22.66 $22.52 144,891
2023-08-09 $22.67 $22.68 $22.62 $22.66 $22.52 84,281
2023-08-08 $22.63 $22.67 $22.58 $22.67 $22.53 269,450
2023-08-07 $22.62 $22.63 $22.59 $22.62 $22.48 90,095
2023-08-04 $22.59 $22.65 $22.58 $22.61 $22.47 330,607
2023-08-03 $22.50 $22.54 $22.47 $22.51 $22.37 137,758
2023-08-02 $22.54 $22.54 $22.49 $22.52 $22.38 198,281
2023-08-01 $22.60 $22.60 $22.56 $22.56 $22.42 100,706
2023-07-31 $22.60 $22.65 $22.58 $22.65 $22.51 149,126
2023-07-28 $22.56 $22.60 $22.56 $22.58 $22.58 80,781
2023-07-27 $22.69 $22.69 $22.47 $22.51 $22.51 249,507
2023-07-26 $22.54 $22.64 $22.54 $22.62 $22.62 80,365
2023-07-25 $22.56 $22.58 $22.50 $22.54 $22.54 66,241
2023-07-24 $22.60 $22.62 $22.59 $22.60 $22.60 75,517
2023-07-21 $22.69 $22.74 $22.69 $22.71 $22.57 113,421
2023-07-20 $22.65 $22.68 $22.65 $22.68 $22.54 107,801
2023-07-19 $22.72 $22.78 $22.70 $22.70 $22.70 116,683
2023-07-18 $22.69 $22.75 $22.69 $22.72 $22.72 78,257
2023-07-17 $22.64 $22.72 $22.62 $22.69 $22.69 67,189
2023-07-14 $22.71 $22.71 $22.62 $22.65 $22.65 94,155
2023-07-13 $22.70 $22.74 $22.68 $22.73 $22.73 100,773
2023-07-12 $22.68 $22.68 $22.64 $22.67 $22.67 144,253
2023-07-11 $22.53 $22.58 $22.53 $22.58 $22.58 82,462
2023-07-10 $22.45 $22.53 $22.45 $22.53 $22.53 79,466
2023-07-07 $22.43 $22.51 $22.43 $22.46 $22.46 89,192
2023-07-06 $22.38 $22.45 $22.37 $22.44 $22.44 77,157
2023-07-05 $22.50 $22.52 $22.48 $22.50 $22.50 150,618
2023-07-03 $22.53 $22.53 $22.49 $22.51 $22.51 194,523
2023-06-30 $22.52 $22.56 $22.50 $22.55 $22.55 269,060
2023-06-29 $22.43 $22.48 $22.39 $22.48 $22.48 56,171
2023-06-28 $22.43 $22.49 $22.40 $22.49 $22.49 153,538
2023-06-27 $22.39 $22.45 $22.39 $22.44 $22.44 114,948
2023-06-26 $22.39 $22.41 $22.37 $22.40 $22.40 142,427
2023-06-23 $22.36 $22.38 $22.35 $22.35 $22.35 60,495
2023-06-22 $22.41 $22.41 $22.37 $22.40 $22.40 6,683,046
2023-06-21 $22.40 $22.44 $22.37 $22.42 $22.42 10,013,142
2023-06-20 $22.43 $22.45 $22.41 $22.43 $22.43 864,226
2023-06-16 $22.57 $22.59 $22.52 $22.54 $22.54 5,173,583
2023-06-15 $22.56 $22.60 $22.54 $22.59 $22.59 165,346
2023-06-14 $22.51 $22.56 $22.45 $22.52 $22.52 81,403
2023-06-13 $22.60 $22.60 $22.46 $22.49 $22.49 407,205
2023-06-12 $22.50 $22.50 $22.43 $22.48 $22.48 3,727,974
2023-06-09 $22.51 $22.52 $22.47 $22.47 $22.47 269,246
2023-06-08 $22.41 $22.54 $22.40 $22.50 $22.50 425,161
2023-06-07 $22.48 $22.51 $22.41 $22.42 $22.42 198,167
2023-06-06 $22.45 $22.48 $22.41 $22.48 $22.48 234,889
2023-06-05 $22.45 $22.45 $22.41 $22.45 $22.45 62,070
2023-06-02 $22.45 $22.52 $22.42 $22.47 $22.47 196,318
2023-06-01 $22.34 $22.44 $22.34 $22.41 $22.41 87,726
2023-05-31 $22.38 $22.38 $22.30 $22.33 $22.33 130,010
2023-05-30 $22.40 $22.40 $22.34 $22.40 $22.40 86,153
2023-05-26 $22.28 $22.37 $22.27 $22.36 $22.36 128,015
2023-05-25 $22.33 $22.33 $22.26 $22.27 $22.27 66,081
2023-05-24 $22.31 $22.31 $22.20 $22.27 $22.27 275,596
2023-05-23 $22.36 $22.37 $22.30 $22.32 $22.32 119,286
2023-05-22 $22.33 $22.39 $22.30 $22.37 $22.37 110,345
2023-05-19 $22.40 $22.43 $22.38 $22.42 $22.30 58,212
2023-05-18 $22.35 $22.39 $22.31 $22.39 $22.27 172,521
2023-05-17 $22.31 $22.40 $22.31 $22.36 $22.36 232,607
2023-05-16 $22.33 $22.35 $22.27 $22.30 $22.30 133,375
2023-05-15 $22.39 $22.41 $22.35 $22.38 $22.38 192,913
2023-05-12 $22.42 $22.43 $22.34 $22.39 $22.39 209,621
2023-05-11 $22.43 $22.43 $22.40 $22.43 $22.43 215,145
2023-05-10 $22.46 $22.48 $22.37 $22.45 $22.45 411,729
2023-05-09 $22.40 $22.41 $22.37 $22.39 $22.39 252,875
2023-05-08 $22.43 $22.43 $22.34 $22.42 $22.42 115,015
2023-05-05 $22.39 $22.44 $22.38 $22.42 $22.42 109,204
2023-05-04 $22.37 $22.37 $22.30 $22.34 $22.34 125,706
2023-05-03 $22.44 $22.47 $22.37 $22.37 $22.37 86,534
2023-05-02 $22.42 $22.44 $22.35 $22.42 $22.42 133,359
2023-05-01 $22.46 $22.46 $22.37 $22.42 $22.42 252,068
2023-04-28 $22.47 $22.50 $22.40 $22.47 $22.47 39,950
2023-04-27 $22.38 $22.47 $22.38 $22.43 $22.43 87,288
2023-04-26 $22.40 $22.40 $22.34 $22.37 $22.37 86,116
2023-04-25 $22.42 $22.45 $22.39 $22.42 $22.42 105,080
2023-04-24 $22.43 $22.45 $22.38 $22.44 $22.44 112,153
2023-04-21 $22.49 $22.52 $22.44 $22.52 $22.41 247,113
2023-04-20 $22.43 $22.47 $22.39 $22.47 $22.36 86,877
2023-04-19 $22.40 $22.51 $22.40 $22.46 $22.35 721,561
2023-04-18 $22.53 $22.53 $22.47 $22.51 $22.40 619,040
2023-04-17 $22.48 $22.49 $22.42 $22.45 $22.34 379,729
2023-04-14 $22.50 $22.54 $22.45 $22.49 $22.38 281,061
2023-04-13 $22.48 $22.57 $22.48 $22.54 $22.43 52,998
2023-04-12 $22.53 $22.55 $22.42 $22.46 $22.35 308,185
2023-04-11 $22.42 $22.46 $22.39 $22.46 $22.35 273,894
2023-04-10 $22.37 $22.42 $22.34 $22.42 $22.31 171,182
2023-04-06 $22.36 $22.45 $22.30 $22.43 $22.32 251,080
2023-04-05 $22.41 $22.42 $22.32 $22.36 $22.25 136,462
2023-04-04 $22.46 $22.46 $22.39 $22.42 $22.31 256,870
2023-04-03 $22.45 $22.48 $22.38 $22.46 $22.35 250,238
2023-03-31 $22.36 $22.48 $22.36 $22.48 $22.37 284,423
2023-03-30 $22.26 $22.33 $22.21 $22.32 $22.21 233,803
2023-03-29 $22.11 $22.26 $22.11 $22.25 $22.14 97,034
2023-03-28 $22.06 $22.09 $22.01 $22.04 $21.93 171,468
2023-03-27 $22.12 $22.15 $22.06 $22.07 $21.96 151,428
2023-03-24 $22.07 $22.12 $22.04 $22.11 $22.11 77,554
2023-03-23 $22.23 $22.24 $22.03 $22.10 $22.10 182,126
2023-03-22 $22.18 $22.31 $22.11 $22.14 $22.14 300,650
2023-03-21 $22.11 $22.21 $22.08 $22.20 $22.20 121,956
2023-03-20 $22.08 $22.12 $22.01 $22.05 $22.05 152,710
2023-03-17 $22.21 $22.28 $22.15 $22.20 $22.08 132,389
2023-03-16 $22.18 $22.34 $22.18 $22.31 $22.19 125,152
2023-03-15 $22.14 $22.26 $22.14 $22.25 $22.13 138,938
2023-03-14 $22.32 $22.36 $22.24 $22.33 $22.21 449,224
2023-03-13 $22.26 $22.40 $22.18 $22.22 $22.10 234,470
2023-03-10 $22.32 $22.41 $22.26 $22.30 $22.18 195,524
2023-03-09 $22.39 $22.45 $22.26 $22.30 $22.18 197,951
2023-03-08 $22.39 $22.42 $22.31 $22.36 $22.24 115,134
2023-03-07 $22.48 $22.49 $22.39 $22.39 $22.39 208,339
2023-03-06 $22.53 $22.54 $22.45 $22.48 $22.48 412,074
2023-03-03 $22.37 $22.51 $22.36 $22.50 $22.50 203,494
2023-03-02 $22.27 $22.37 $22.24 $22.34 $22.34 410,636
2023-03-01 $22.32 $22.34 $22.27 $22.33 $22.33 189,163
2023-02-28 $22.37 $22.39 $22.32 $22.35 $22.35 217,192
2023-02-27 $22.31 $22.40 $22.31 $22.38 $22.38 564,599
2023-02-24 $22.24 $22.31 $22.23 $22.30 $22.30 658,122
2023-02-23 $22.31 $22.41 $22.27 $22.38 $22.38 265,231
2023-02-22 $22.22 $22.31 $22.21 $22.25 $22.25 415,615
2023-02-21 $22.27 $22.30 $22.15 $22.19 $22.19 487,483
2023-02-17 $22.35 $22.51 $22.30 $22.49 $22.38 117,668
2023-02-16 $22.44 $22.45 $22.36 $22.40 $22.29 183,749
2023-02-15 $22.44 $22.52 $22.41 $22.50 $22.39 113,640
2023-02-14 $22.43 $22.52 $22.37 $22.48 $22.37 119,025
2023-02-13 $22.45 $22.51 $22.41 $22.46 $22.35 159,800
2023-02-10 $22.47 $22.47 $22.37 $22.43 $22.32 290,394
2023-02-09 $22.59 $22.60 $22.44 $22.46 $22.35 302,501
2023-02-08 $22.56 $22.60 $22.49 $22.54 $22.43 517,033
2023-02-07 $22.50 $22.63 $22.50 $22.61 $22.50 331,339
2023-02-06 $22.52 $22.55 $22.49 $22.52 $22.41 390,051
2023-02-03 $22.58 $22.66 $22.56 $22.60 $22.49 778,329
2023-02-02 $22.80 $22.80 $22.68 $22.71 $22.60 304,393
2023-02-01 $22.50 $22.70 $22.48 $22.65 $22.54 277,556
2023-01-31 $22.44 $22.51 $22.42 $22.51 $22.40 204,423
2023-01-30 $22.40 $22.44 $22.37 $22.38 $22.27 365,265
2023-01-27 $22.48 $22.50 $22.42 $22.46 $22.35 428,707
2023-01-26 $22.48 $22.51 $22.43 $22.50 $22.39 195,232
2023-01-25 $22.39 $22.49 $22.37 $22.46 $22.35 473,731
2023-01-24 $22.40 $22.46 $22.36 $22.45 $22.34 494,228
2023-01-23 $22.40 $22.46 $22.38 $22.42 $22.31 487,121
2023-01-20 $22.50 $22.53 $22.43 $22.53 $22.31 962,667
2023-01-19 $22.51 $22.51 $22.45 $22.48 $22.26 398,604
2023-01-18 $22.64 $22.69 $22.53 $22.55 $22.33 416,169
2023-01-17 $22.60 $22.61 $22.54 $22.57 $22.35 494,032
2023-01-13 $22.56 $22.66 $22.54 $22.63 $22.41 514,687
2023-01-12 $22.58 $22.63 $22.50 $22.63 $22.41 209,192
2023-01-11 $22.49 $22.52 $22.44 $22.51 $22.28 387,477
2023-01-10 $22.46 $22.47 $22.40 $22.45 $22.23 477,244
2023-01-09 $22.45 $22.48 $22.42 $22.46 $22.24 449,687
2023-01-06 $22.30 $22.48 $22.26 $22.43 $22.21 525,909
2023-01-05 $22.19 $22.24 $22.15 $22.23 $22.01 862,780
2023-01-04 $22.19 $22.26 $22.11 $22.25 $22.03 566,851
2023-01-03 $22.19 $22.21 $22.08 $22.11 $21.89 566,698
2022-12-30 $22.05 $22.11 $22.02 $22.11 $21.89 71,894
2022-12-29 $21.86 $22.11 $21.86 $22.09 $21.87 335,204
2022-12-28 $22.06 $22.11 $21.80 $21.86 $21.64 555,842
2022-12-27 $22.23 $22.23 $22.03 $22.03 $21.81 400,552
2022-12-23 $22.16 $22.25 $22.12 $22.25 $22.02 607,989
2022-12-22 $22.19 $22.23 $22.12 $22.18 $21.95 138,612
2022-12-21 $22.25 $22.28 $22.20 $22.25 $22.03 405,883
2022-12-20 $22.13 $22.18 $22.08 $22.15 $21.93 429,029
2022-12-19 $22.19 $22.21 $22.13 $22.17 $21.94 496,237
2022-12-16 $22.33 $22.38 $22.29 $22.35 $22.00 227,899
2022-12-15 $22.39 $22.44 $22.33 $22.43 $22.08 357,262
2022-12-14 $22.55 $22.56 $22.35 $22.49 $22.14 551,875
2022-12-13 $22.63 $22.66 $22.43 $22.55 $22.20 268,451
2022-12-12 $22.40 $22.43 $22.36 $22.41 $22.06 170,169
2022-12-09 $22.33 $22.42 $22.31 $22.38 $22.03 158,307
2022-12-08 $22.38 $22.39 $22.31 $22.36 $22.01 259,744
2022-12-07 $22.28 $22.36 $22.28 $22.36 $22.01 398,017
2022-12-06 $22.32 $22.35 $22.23 $22.28 $21.93 115,589
2022-12-05 $22.36 $22.39 $22.28 $22.32 $21.97 199,334
2022-12-02 $22.32 $22.45 $22.32 $22.45 $22.45 184,557
2022-12-01 $22.52 $22.52 $22.40 $22.45 $22.45 271,667
2022-11-30 $22.22 $22.47 $22.18 $22.47 $22.47 416,017
2022-11-29 $22.16 $22.26 $22.12 $22.24 $22.24 214,634
2022-11-28 $22.29 $22.29 $22.16 $22.17 $22.17 124,019
2022-11-25 $22.36 $22.36 $22.33 $22.34 $22.34 51,991
2022-11-23 $22.26 $22.39 $22.25 $22.38 $22.38 269,067
2022-11-22 $22.20 $22.29 $22.18 $22.28 $22.28 158,089
2022-11-21 $22.19 $22.23 $22.15 $22.20 $22.20 138,992
2022-11-18 $22.35 $22.35 $22.25 $22.30 $22.19 265,974
2022-11-17 $22.19 $22.31 $22.19 $22.30 $22.19 173,583
2022-11-16 $22.37 $22.40 $22.33 $22.36 $22.25 165,207
2022-11-15 $22.40 $22.41 $22.29 $22.41 $22.30 219,215
2022-11-14 $22.36 $22.36 $22.28 $22.29 $22.18 161,291
2022-11-11 $22.38 $22.51 $22.30 $22.42 $22.31 202,255
2022-11-10 $22.30 $22.38 $22.16 $22.37 $22.26 230,374
2022-11-09 $22.08 $22.09 $21.92 $21.94 $21.83 145,770
2022-11-08 $22.15 $22.16 $22.05 $22.11 $22.00 216,848
2022-11-07 $22.14 $22.15 $22.05 $22.11 $22.00 73,276
2022-11-04 $22.10 $22.17 $22.00 $22.09 $21.98 82,945
2022-11-03 $21.92 $22.04 $21.87 $22.00 $21.90 99,694
2022-11-02 $22.20 $22.38 $22.06 $22.06 $21.95 54,612
2022-11-01 $22.27 $22.27 $22.10 $22.19 $22.08 68,565
2022-10-31 $22.23 $22.23 $22.09 $22.11 $22.00 61,229
2022-10-28 $22.27 $22.34 $22.27 $22.32 $22.21 101,173
2022-10-27 $22.16 $22.27 $22.12 $22.24 $22.13 102,672
2022-10-26 $22.05 $22.19 $22.03 $22.12 $22.01 111,128
2022-10-25 $22.03 $22.10 $22.03 $22.08 $21.97 81,766
2022-10-24 $21.98 $21.99 $21.88 $21.99 $21.88 49,675
2022-10-21 $21.93 $22.09 $21.90 $22.07 $21.85 30,154
2022-10-20 $22.03 $22.12 $21.88 $21.93 $21.71 50,323
2022-10-19 $22.02 $22.04 $21.92 $21.95 $21.73 81,012
2022-10-18 $22.18 $22.20 $22.01 $22.09 $21.87 114,847
2022-10-17 $21.92 $22.01 $21.91 $21.97 $21.76 140,600
2022-10-14 $21.95 $21.99 $21.74 $21.79 $21.58 431,111
2022-10-13 $21.66 $21.93 $21.56 $21.88 $21.66 250,360
2022-10-12 $21.84 $21.89 $21.79 $21.85 $21.64 200,449
2022-10-11 $21.81 $21.95 $21.75 $21.80 $21.59 158,595
2022-10-10 $21.97 $21.97 $21.65 $21.71 $21.50 80,532
2022-10-07 $21.98 $22.05 $21.91 $21.91 $21.69 137,573
2022-10-06 $22.15 $22.17 $22.08 $22.08 $21.86 200,548
2022-10-05 $22.11 $22.19 $21.99 $22.15 $21.93 367,445
2022-10-04 $22.04 $22.17 $22.04 $22.16 $21.94 363,512
2022-10-03 $21.84 $21.94 $21.83 $21.93 $21.71 167,532
2022-09-30 $21.85 $21.92 $21.71 $21.75 $21.75 135,213
2022-09-29 $21.82 $21.86 $21.71 $21.84 $21.84 433,021
2022-09-28 $21.74 $21.94 $21.70 $21.94 $21.94 142,366
2022-09-27 $21.79 $21.81 $21.62 $21.67 $21.67 233,552
2022-09-26 $21.82 $21.88 $21.65 $21.68 $21.68 122,499
2022-09-23 $21.97 $21.97 $21.81 $21.86 $21.86 144,557
2022-09-22 $22.05 $22.09 $21.95 $22.04 $22.04 277,770
2022-09-21 $22.19 $22.27 $22.02 $22.11 $22.11 228,913
2022-09-20 $22.20 $22.22 $22.13 $22.17 $22.17 135,563
2022-09-19 $22.16 $22.31 $22.16 $22.31 $22.31 126,530
2022-09-16 $22.16 $22.33 $22.16 $22.33 $22.23 48,092
2022-09-15 $22.30 $22.36 $22.24 $22.27 $22.17 40,237
2022-09-14 $22.35 $22.48 $22.33 $22.33 $22.23 66,110
2022-09-13 $22.45 $22.49 $22.32 $22.34 $22.24 137,898
2022-09-12 $22.68 $22.72 $22.61 $22.66 $22.56 141,045
2022-09-09 $22.64 $22.69 $22.58 $22.63 $22.63 167,226
2022-09-08 $22.44 $22.59 $22.42 $22.58 $22.58 365,073
2022-09-07 $22.32 $22.53 $22.31 $22.53 $22.53 154,395
2022-09-06 $22.33 $22.34 $22.23 $22.31 $22.31 108,657
2022-09-02 $22.47 $22.50 $22.31 $22.34 $22.34 335,666
2022-09-01 $22.26 $22.38 $22.18 $22.38 $22.38 39,016
2022-08-31 $22.39 $22.40 $22.27 $22.27 $22.27 81,904
2022-08-30 $22.48 $22.48 $22.29 $22.36 $22.36 80,106
2022-08-29 $22.42 $22.49 $22.40 $22.44 $22.44 77,556
2022-08-26 $22.78 $22.78 $22.49 $22.50 $22.50 57,141
2022-08-25 $22.67 $22.78 $22.65 $22.77 $22.77 66,132
2022-08-24 $22.61 $22.65 $22.58 $22.63 $22.63 89,844
2022-08-23 $22.55 $22.65 $22.50 $22.62 $22.62 98,270
2022-08-22 $22.57 $22.64 $22.49 $22.54 $22.54 133,179
2022-08-19 $22.86 $22.88 $22.77 $22.81 $22.71 55,926
2022-08-18 $22.93 $22.97 $22.91 $22.96 $22.85 82,201
2022-08-17 $22.92 $22.96 $22.89 $22.92 $22.81 54,477
2022-08-16 $23.05 $23.06 $22.97 $23.02 $23.02 43,425
2022-08-15 $23.08 $23.11 $23.04 $23.05 $23.05 58,836
2022-08-12 $23.00 $23.11 $23.00 $23.09 $23.09 79,840
2022-08-11 $23.16 $23.17 $22.92 $22.95 $22.95 64,521
2022-08-10 $22.98 $23.07 $22.98 $23.05 $23.05 95,267
2022-08-09 $22.89 $22.89 $22.83 $22.83 $22.83 76,385
2022-08-08 $22.97 $23.03 $22.92 $22.93 $22.93 48,192
2022-08-05 $22.84 $22.94 $22.78 $22.93 $22.93 61,565
2022-08-04 $22.95 $22.98 $22.90 $22.98 $22.98 427,501
2022-08-03 $22.86 $22.92 $22.79 $22.92 $22.92 318,821
2022-08-02 $22.79 $22.82 $22.75 $22.78 $22.78 60,481
2022-08-01 $22.83 $22.87 $22.77 $22.82 $22.82 373,734
2022-07-29 $22.79 $22.89 $22.76 $22.84 $22.84 357,250
2022-07-28 $22.72 $22.82 $22.65 $22.82 $22.82 349,236
2022-07-27 $22.56 $22.67 $22.54 $22.63 $22.63 227,974
2022-07-26 $22.53 $22.53 $22.46 $22.46 $22.46 159,829
2022-07-25 $22.57 $22.60 $22.51 $22.55 $22.55 244,075
2022-07-22 $22.71 $22.72 $22.52 $22.56 $22.56 277,457
2022-07-21 $22.40 $22.64 $22.39 $22.64 $22.64 141,070
2022-07-20 $22.42 $22.58 $22.38 $22.44 $22.44 723,313
2022-07-19 $22.19 $22.39 $22.18 $22.34 $22.34 127,242
2022-07-18 $22.36 $22.37 $22.12 $22.13 $22.13 184,945
2022-07-15 $22.31 $22.41 $22.28 $22.41 $22.31 443,569
2022-07-14 $22.13 $22.26 $22.01 $22.25 $22.15 269,429
2022-07-13 $22.12 $22.28 $22.08 $22.25 $22.15 306,324
2022-07-12 $22.23 $22.27 $22.18 $22.27 $22.17 752,512
2022-07-11 $22.24 $22.28 $22.19 $22.21 $22.11 282,044
2022-07-08 $22.21 $22.28 $22.19 $22.28 $22.18 363,099
2022-07-07 $22.09 $22.27 $22.09 $22.26 $22.16 422,031
2022-07-06 $22.04 $22.06 $21.96 $22.01 $21.91 272,787
2022-07-05 $22.02 $22.08 $21.88 $22.07 $21.97 202,276
2022-07-01 $21.99 $22.15 $21.89 $22.07 $21.98 90,817
2022-06-30 $21.92 $21.98 $21.85 $21.95 $21.85 108,412
2022-06-29 $21.98 $21.98 $21.91 $21.97 $21.87 114,757
2022-06-28 $22.21 $22.21 $22.01 $22.01 $21.91 283,646
2022-06-27 $22.30 $22.30 $22.20 $22.22 $22.12 236,902
2022-06-24 $22.20 $22.36 $22.20 $22.29 $22.19 187,406
2022-06-23 $22.06 $22.17 $22.06 $22.17 $22.07 128,100
2022-06-22 $22.02 $22.11 $22.01 $22.05 $21.95 112,205
2022-06-21 $22.17 $22.20 $22.02 $22.03 $21.93 194,669
2022-06-17 $22.17 $22.28 $22.11 $22.17 $21.98 784,899
2022-06-16 $22.13 $22.19 $21.95 $22.09 $21.90 270,691
2022-06-15 $22.16 $22.43 $22.14 $22.33 $22.14 270,327
2022-06-14 $22.00 $22.17 $21.88 $22.02 $21.83 335,525
2022-06-13 $22.27 $22.27 $21.84 $21.93 $21.74 552,793
2022-06-10 $22.77 $22.77 $22.48 $22.50 $22.31 298,294
2022-06-09 $22.95 $22.98 $22.83 $22.84 $22.64 61,245
2022-06-08 $23.10 $23.10 $22.96 $22.97 $22.77 37,143
2022-06-07 $22.99 $23.14 $22.99 $23.13 $22.93 109,210
2022-06-06 $23.22 $23.22 $23.05 $23.08 $22.88 52,427
2022-06-03 $23.23 $23.23 $23.14 $23.14 $22.94 696,088
2022-06-02 $23.18 $23.27 $23.16 $23.27 $23.07 212,094
2022-06-01 $23.29 $23.29 $23.16 $23.23 $23.03 451,220
2022-05-31 $23.35 $23.35 $23.23 $23.30 $23.10 158,771
2022-05-27 $23.35 $23.45 $23.25 $23.43 $23.23 149,726
2022-05-26 $23.09 $23.25 $23.06 $23.25 $23.05 269,051
2022-05-25 $22.82 $23.04 $22.81 $23.03 $22.83 381,512
2022-05-24 $22.69 $22.85 $22.67 $22.85 $22.65 137,030
2022-05-23 $22.70 $22.75 $22.68 $22.71 $22.51 113,326
2022-05-20 $22.85 $22.86 $22.69 $22.78 $22.49 205,624
2022-05-19 $22.67 $22.80 $22.67 $22.80 $22.51 103,249
2022-05-18 $22.70 $22.71 $22.63 $22.67 $22.38 1,244,724
2022-05-17 $22.83 $22.83 $22.74 $22.76 $22.47 58,550
2022-05-16 $22.82 $22.84 $22.75 $22.78 $22.49 139,998
2022-05-13 $22.88 $22.88 $22.73 $22.84 $22.55 97,126
2022-05-12 $22.80 $22.86 $22.72 $22.81 $22.52 254,886
2022-05-11 $22.89 $22.99 $22.82 $22.82 $22.53 195,186
2022-05-10 $22.99 $22.99 $22.85 $22.90 $22.61 110,016
2022-05-09 $22.89 $22.93 $22.82 $22.82 $22.53 55,823
2022-05-06 $22.99 $23.11 $22.97 $22.99 $22.70 69,835
2022-05-05 $23.25 $23.29 $23.04 $23.11 $22.82 132,591
2022-05-04 $23.25 $23.44 $23.17 $23.40 $23.10 224,857
2022-05-03 $23.17 $23.27 $23.17 $23.21 $22.92 85,738
2022-05-02 $23.08 $23.16 $23.06 $23.13 $22.84 96,626
2022-04-29 $23.30 $23.30 $23.14 $23.15 $22.86 73,246
2022-04-28 $23.28 $23.38 $23.20 $23.37 $23.07 44,361
2022-04-27 $23.31 $23.34 $23.21 $23.21 $22.92 65,287
2022-04-26 $23.42 $23.42 $23.29 $23.31 $23.01 85,266
2022-04-25 $23.32 $23.44 $23.27 $23.44 $23.14 46,611
2022-04-22 $23.32 $23.35 $23.25 $23.25 $22.95 21,314
2022-04-21 $23.52 $23.55 $23.35 $23.36 $23.06 64,297
2022-04-20 $23.44 $23.48 $23.42 $23.46 $23.16 44,467
2022-04-19 $23.39 $23.43 $23.39 $23.42 $23.12 37,251
2022-04-18 $23.41 $23.45 $23.37 $23.41 $23.11 62,015
2022-04-14 $23.62 $23.64 $23.45 $23.52 $23.13 72,670
2022-04-13 $23.53 $23.62 $23.53 $23.61 $23.22 74,333
2022-04-12 $23.41 $23.54 $23.41 $23.49 $23.10 58,677
2022-04-11 $23.40 $23.45 $23.33 $23.35 $22.97 71,899
2022-04-08 $23.51 $23.56 $23.45 $23.45 $23.06 59,659
2022-04-07 $23.61 $23.61 $23.55 $23.57 $23.18 118,055
2022-04-06 $23.59 $23.66 $23.51 $23.59 $23.20 43,551
2022-04-05 $23.85 $23.85 $23.68 $23.69 $23.30 134,292
2022-04-04 $23.78 $23.86 $23.77 $23.86 $23.46 52,718
2022-04-01 $23.74 $23.75 $23.65 $23.74 $23.35 91,278
2022-03-31 $23.83 $23.83 $23.76 $23.77 $23.38 162,107
2022-03-30 $23.85 $23.85 $23.76 $23.82 $23.43 229,554
2022-03-29 $23.75 $23.89 $23.73 $23.89 $23.50 209,833
2022-03-28 $23.51 $23.65 $23.51 $23.64 $23.25 60,891
2022-03-25 $23.65 $23.65 $23.48 $23.54 $23.15 155,605
2022-03-24 $23.62 $23.63 $23.53 $23.61 $23.22 141,552
2022-03-23 $23.58 $23.64 $23.53 $23.60 $23.21 350,319
2022-03-22 $23.56 $23.66 $23.54 $23.65 $23.27 91,355
2022-03-21 $23.72 $23.72 $23.50 $23.54 $23.15 328,046
2022-03-18 $23.76 $23.79 $23.70 $23.79 $23.31 60,395
2022-03-17 $23.67 $23.75 $23.67 $23.75 $23.27 456,756
2022-03-16 $23.49 $23.65 $23.38 $23.65 $23.17 486,377
2022-03-15 $23.32 $23.47 $23.32 $23.43 $22.95 95,827
2022-03-14 $23.46 $23.47 $23.29 $23.30 $22.83 171,425
2022-03-11 $23.63 $23.63 $23.44 $23.45 $22.97 431,364
2022-03-10 $23.63 $23.64 $23.57 $23.60 $23.12 51,631
2022-03-09 $23.64 $23.71 $23.64 $23.69 $23.21 243,839
2022-03-08 $23.67 $23.67 $23.59 $23.59 $23.11 99,736
2022-03-07 $23.77 $23.77 $23.61 $23.64 $23.16 42,270
2022-03-04 $23.85 $23.86 $23.79 $23.81 $23.33 80,838
2022-03-03 $23.98 $23.98 $23.87 $23.90 $23.41 74,205
2022-03-02 $23.90 $23.97 $23.88 $23.96 $23.47 304,836
2022-03-01 $23.97 $24.00 $23.85 $23.90 $23.41 184,564
2022-02-28 $23.87 $23.99 $23.87 $23.95 $23.46 112,981
2022-02-25 $23.83 $23.96 $23.83 $23.96 $23.47 141,927
2022-02-24 $23.56 $23.85 $23.54 $23.83 $23.35 208,371
2022-02-23 $23.83 $23.83 $23.76 $23.78 $23.30 93,205
2022-02-22 $23.80 $23.84 $23.76 $23.79 $23.31 124,636
2022-02-18 $23.86 $23.91 $23.84 $23.90 $23.33 197,997
2022-02-17 $23.90 $23.92 $23.86 $23.87 $23.31 228,459
2022-02-16 $23.81 $23.97 $23.81 $23.95 $23.38 221,650
2022-02-15 $23.86 $23.88 $23.83 $23.85 $23.29 85,806
2022-02-14 $23.81 $23.86 $23.77 $23.83 $23.27 107,146
2022-02-11 $23.88 $23.96 $23.81 $23.83 $23.27 92,562
2022-02-10 $24.01 $24.06 $23.90 $23.91 $23.34 76,415
2022-02-09 $24.05 $24.13 $24.05 $24.11 $23.54 98,135
2022-02-08 $24.06 $24.08 $24.02 $24.04 $23.47 143,957
2022-02-07 $24.02 $24.06 $24.00 $24.05 $23.48 179,482
2022-02-04 $24.04 $24.07 $23.95 $24.05 $23.48 118,845
2022-02-03 $24.18 $24.18 $24.10 $24.11 $23.54 109,806
2022-02-02 $24.22 $24.26 $24.17 $24.26 $23.69 335,166
2022-02-01 $24.18 $24.23 $24.12 $24.23 $23.66 206,930
2022-01-31 $24.11 $24.18 $24.05 $24.18 $23.61 141,030
2022-01-28 $24.00 $24.13 $23.96 $24.12 $23.55 113,324
2022-01-27 $24.17 $24.20 $24.00 $24.06 $23.49 71,780
2022-01-26 $24.28 $24.29 $24.11 $24.18 $23.61 185,660
2022-01-25 $24.21 $24.24 $24.15 $24.21 $23.64 369,662
2022-01-24 $24.22 $24.29 $24.14 $24.29 $23.72 211,911
2022-01-21 $24.38 $24.45 $24.33 $24.36 $23.69 94,761
2022-01-20 $24.40 $24.47 $24.35 $24.37 $23.71 120,531
2022-01-19 $24.41 $24.44 $24.36 $24.40 $23.74 260,737
2022-01-18 $24.43 $24.43 $24.34 $24.42 $23.76 137,887
2022-01-14 $24.46 $24.50 $24.40 $24.50 $23.83 148,390
2022-01-13 $24.52 $24.52 $24.44 $24.47 $23.80 190,125
2022-01-12 $24.53 $24.53 $24.46 $24.52 $23.85 111,140
2022-01-11 $24.43 $24.45 $24.36 $24.45 $23.79 276,042
2022-01-10 $24.35 $24.40 $24.27 $24.38 $23.72 284,030
2022-01-07 $24.42 $24.42 $24.36 $24.36 $23.70 328,407
2022-01-06 $24.41 $24.44 $24.39 $24.41 $23.74 219,171
2022-01-05 $24.49 $24.51 $24.36 $24.39 $23.72 180,959
2022-01-04 $24.54 $24.55 $24.49 $24.50 $23.83 260,273
2022-01-03 $24.54 $24.54 $24.51 $24.53 $23.86 116,957
2021-12-31 $24.56 $24.56 $24.53 $24.56 $23.89 144,016
2021-12-30 $24.55 $24.56 $24.53 $24.56 $23.89 130,318
2021-12-29 $24.57 $24.57 $24.54 $24.57 $23.90 127,304
2021-12-28 $24.60 $24.60 $24.55 $24.58 $23.91 319,403
2021-12-27 $24.57 $24.59 $24.54 $24.59 $23.92 112,899
2021-12-23 $24.55 $24.56 $24.51 $24.55 $23.88 136,728
2021-12-22 $24.46 $24.52 $24.44 $24.52 $23.85 204,116
2021-12-21 $24.53 $24.53 $24.38 $24.47 $23.80 226,424
2021-12-20 $24.35 $24.40 $24.32 $24.40 $23.74 168,063
2021-12-17 $24.49 $24.51 $24.46 $24.49 $23.74 111,336
2021-12-16 $24.54 $24.55 $24.46 $24.49 $23.74 161,521
2021-12-15 $24.49 $24.54 $24.43 $24.54 $23.79 153,028
2021-12-14 $24.49 $24.49 $24.42 $24.47 $23.72 159,350
2021-12-13 $24.46 $24.51 $24.45 $24.50 $23.75 147,599
2021-12-10 $24.48 $24.50 $24.44 $24.50 $23.75 57,095
2021-12-09 $24.49 $24.50 $24.42 $24.44 $23.69 159,967
2021-12-08 $24.50 $24.52 $24.46 $24.51 $23.76 183,579
2021-12-07 $24.44 $24.52 $24.41 $24.46 $23.71 127,623
2021-12-06 $24.32 $24.43 $24.31 $24.37 $23.63 378,007
2021-12-03 $24.31 $24.35 $24.29 $24.31 $23.57 89,690
2021-12-02 $24.22 $24.34 $24.21 $24.34 $23.60 238,684
2021-12-01 $24.26 $24.31 $24.17 $24.21 $23.47 168,842
2021-11-30 $24.28 $24.28 $24.16 $24.21 $23.47 230,406
2021-11-29 $24.23 $24.31 $24.23 $24.30 $23.56 120,515
2021-11-26 $24.25 $24.25 $24.14 $24.20 $23.46 114,355
2021-11-24 $24.32 $24.33 $24.25 $24.33 $23.59 130,916
2021-11-23 $24.35 $24.37 $24.29 $24.34 $23.60 227,785
2021-11-22 $24.44 $24.44 $24.36 $24.36 $23.62 118,033
2021-11-19 $24.52 $24.53 $24.50 $24.51 $23.68 92,720
2021-11-18 $24.53 $24.54 $24.50 $24.52 $23.69 112,898
2021-11-17 $24.54 $24.55 $24.52 $24.53 $23.70 85,576
2021-11-16 $24.53 $24.55 $24.53 $24.54 $23.71 141,553
2021-11-15 $24.51 $24.55 $24.51 $24.53 $23.70 106,265
2021-11-12 $24.55 $24.57 $24.53 $24.54 $23.71 220,167
2021-11-11 $24.55 $24.56 $24.52 $24.56 $23.73 103,832
2021-11-10 $24.58 $24.63 $24.54 $24.57 $23.74 97,007
2021-11-09 $24.63 $24.63 $24.59 $24.62 $23.78 68,512
2021-11-08 $24.62 $24.63 $24.60 $24.61 $23.77 37,186
2021-11-05 $24.59 $24.62 $24.58 $24.62 $23.78 68,617
2021-11-04 $24.51 $24.56 $24.51 $24.55 $23.72 143,004
2021-11-03 $24.47 $24.51 $24.46 $24.51 $23.68 119,427
2021-11-02 $24.44 $24.48 $24.43 $24.47 $23.64 158,163
2021-11-01 $24.48 $24.50 $24.42 $24.43 $23.60 143,660
2021-10-29 $24.47 $24.50 $24.47 $24.48 $23.65 121,692
2021-10-28 $24.47 $24.50 $24.47 $24.50 $23.67 134,997
2021-10-27 $24.49 $24.50 $24.46 $24.47 $23.64 84,740
2021-10-26 $24.48 $24.50 $24.48 $24.49 $23.66 144,912
2021-10-25 $24.45 $24.48 $24.45 $24.48 $23.65 54,981
2021-10-22 $24.48 $24.49 $24.43 $24.45 $23.62 132,843
2021-10-21 $24.51 $24.51 $24.47 $24.49 $23.65 68,598
2021-10-20 $24.50 $24.52 $24.49 $24.51 $23.68 116,450
2021-10-19 $24.49 $24.51 $24.49 $24.50 $23.67 92,501
2021-10-18 $24.47 $24.49 $24.46 $24.49 $23.66 31,605
2021-10-15 $24.60 $24.61 $24.57 $24.59 $23.67 53,106
2021-10-14 $24.52 $24.61 $24.52 $24.61 $23.69 41,455
2021-10-13 $24.47 $24.52 $24.44 $24.52 $23.61 87,166
2021-10-12 $24.47 $24.49 $24.44 $24.47 $23.56 39,989
2021-10-11 $24.44 $24.50 $24.44 $24.45 $23.54 61,701
2021-10-08 $24.52 $24.52 $24.48 $24.49 $23.58 78,012
2021-10-07 $24.53 $24.57 $24.52 $24.52 $23.61 254,954
2021-10-06 $24.50 $24.53 $24.45 $24.52 $23.60 89,900
2021-10-05 $24.55 $24.56 $24.53 $24.54 $23.62 45,346
2021-10-04 $24.58 $24.60 $24.54 $24.55 $23.63 29,608
2021-10-01 $24.58 $24.60 $24.56 $24.59 $23.67 57,545
2021-09-30 $24.59 $24.60 $24.56 $24.58 $23.66 55,492
2021-09-29 $24.58 $24.60 $24.56 $24.59 $23.67 72,159
2021-09-28 $24.60 $24.67 $24.52 $24.57 $23.65 176,954
2021-09-27 $24.60 $24.63 $24.60 $24.63 $23.71 52,421
2021-09-24 $24.65 $24.66 $24.62 $24.64 $23.72 84,402
2021-09-23 $24.64 $24.67 $24.63 $24.66 $23.74 103,951
2021-09-22 $24.63 $24.66 $24.62 $24.65 $23.73 145,579
2021-09-21 $24.61 $24.63 $24.60 $24.63 $23.71 156,127
2021-09-20 $24.59 $24.61 $24.56 $24.61 $23.69 129,596
2021-09-17 $24.77 $24.77 $24.72 $24.74 $23.73 128,337
2021-09-16 $24.75 $24.76 $24.72 $24.76 $23.76 77,257
2021-09-15 $24.71 $24.76 $24.70 $24.76 $23.76 67,059
2021-09-14 $24.73 $24.75 $24.70 $24.72 $23.72 110,192
2021-09-13 $24.71 $24.73 $24.69 $24.73 $23.73 36,069
2021-09-10 $24.70 $24.74 $24.67 $24.68 $23.68 57,086
2021-09-09 $24.68 $24.71 $24.68 $24.70 $23.70 60,061
2021-09-08 $24.66 $24.69 $24.65 $24.69 $23.69 70,697
2021-09-07 $24.70 $24.71 $24.67 $24.68 $23.68 107,848
2021-09-03 $24.68 $24.71 $24.67 $24.71 $23.71 60,889
2021-09-02 $24.66 $24.69 $24.66 $24.69 $23.69 124,017
2021-09-01 $24.64 $24.67 $24.63 $24.65 $23.65 130,083
2021-08-31 $24.63 $24.65 $24.62 $24.63 $23.63 131,331
2021-08-30 $24.61 $24.63 $24.60 $24.62 $23.62 106,373
2021-08-27 $24.56 $24.62 $24.54 $24.61 $23.61 172,686
2021-08-26 $24.57 $24.57 $24.52 $24.55 $23.56 154,844
2021-08-25 $24.55 $24.57 $24.54 $24.57 $23.58 174,951
2021-08-24 $24.50 $24.54 $24.50 $24.53 $23.54 155,487
2021-08-23 $24.50 $24.53 $24.47 $24.53 $23.54 168,855
2021-08-20 $24.53 $24.56 $24.53 $24.55 $23.48 95,283
2021-08-19 $24.52 $24.56 $24.49 $24.54 $23.47 355,790
2021-08-18 $24.56 $24.57 $24.53 $24.54 $23.47 185,108
2021-08-17 $24.58 $24.59 $24.53 $24.57 $23.50 104,506
2021-08-16 $24.56 $24.59 $24.56 $24.59 $23.51 56,750
2021-08-13 $24.57 $24.58 $24.55 $24.58 $23.50 138,635
2021-08-12 $24.53 $24.58 $24.51 $24.58 $23.50 112,621
2021-08-11 $24.53 $24.55 $24.52 $24.54 $23.47 41,459
2021-08-10 $24.55 $24.56 $24.50 $24.53 $23.46 41,886
2021-08-09 $24.58 $24.58 $24.54 $24.55 $23.48 98,322
2021-08-06 $24.58 $24.61 $24.56 $24.59 $23.51 85,230
2021-08-05 $24.56 $24.59 $24.56 $24.59 $23.51 50,996
2021-08-04 $24.58 $24.59 $24.56 $24.57 $23.50 68,029
2021-08-03 $24.59 $24.61 $24.57 $24.60 $23.52 131,986
2021-08-02 $24.63 $24.66 $24.57 $24.58 $23.50 99,642
2021-07-30 $24.64 $24.64 $24.61 $24.63 $23.55 87,437
2021-07-29 $24.62 $24.66 $24.62 $24.65 $23.57 49,525
2021-07-28 $24.62 $24.63 $24.60 $24.63 $23.55 83,721
2021-07-27 $24.62 $24.62 $24.59 $24.62 $23.54 110,569
2021-07-26 $24.64 $24.66 $24.62 $24.64 $23.56 95,555
2021-07-23 $24.62 $24.66 $24.61 $24.65 $23.57 144,410
2021-07-22 $24.59 $24.62 $24.59 $24.62 $23.54 145,850
2021-07-21 $24.56 $24.60 $24.56 $24.57 $23.50 246,823
2021-07-20 $24.50 $24.55 $24.50 $24.55 $23.48 238,850
2021-07-19 $24.56 $24.57 $24.47 $24.49 $23.42 161,039
2021-07-16 $24.72 $24.74 $24.68 $24.71 $23.55 337,223
2021-07-15 $24.71 $24.72 $24.70 $24.72 $23.56 82,018
2021-07-14 $24.72 $24.74 $24.70 $24.72 $23.56 159,565
2021-07-13 $24.75 $24.77 $24.71 $24.71 $23.55 94,893
2021-07-12 $24.75 $24.77 $24.75 $24.77 $23.61 119,868
2021-07-09 $24.73 $24.77 $24.73 $24.75 $23.59 94,440
2021-07-08 $24.74 $24.75 $24.72 $24.73 $23.57 133,859
2021-07-07 $24.77 $24.79 $24.75 $24.78 $23.62 114,374
2021-07-06 $24.77 $24.78 $24.75 $24.78 $23.62 174,843
2021-07-02 $24.70 $24.78 $24.70 $24.78 $23.62 103,277
2021-07-01 $24.72 $24.75 $24.72 $24.74 $23.58 108,916
2021-06-30 $24.71 $24.72 $24.70 $24.72 $23.56 52,800
2021-06-29 $24.69 $24.73 $24.69 $24.73 $23.57 89,331
2021-06-28 $24.71 $24.71 $24.69 $24.70 $23.54 70,707
2021-06-25 $24.70 $24.71 $24.69 $24.71 $23.55 47,641
2021-06-24 $24.66 $24.69 $24.66 $24.69 $23.53 89,492
2021-06-23 $24.67 $24.67 $24.65 $24.66 $23.50 48,515
2021-06-22 $24.65 $24.67 $24.63 $24.67 $23.51 39,498
2021-06-21 $24.62 $24.65 $24.62 $24.65 $23.49 91,492
2021-06-18 $24.70 $24.71 $24.67 $24.70 $23.46 100,634
2021-06-17 $24.71 $24.73 $24.70 $24.72 $23.48 134,207
2021-06-16 $24.71 $24.75 $24.66 $24.72 $23.48 262,239
2021-06-15 $24.72 $24.73 $24.71 $24.72 $23.47 47,494
2021-06-14 $24.72 $24.74 $24.71 $24.72 $23.48 90,413
2021-06-11 $24.73 $24.76 $24.72 $24.72 $23.48 103,273
2021-06-10 $24.71 $24.74 $24.71 $24.74 $23.50 139,545
2021-06-09 $24.67 $24.72 $24.67 $24.71 $23.47 157,422
2021-06-08 $24.67 $24.70 $24.67 $24.69 $23.45 121,238
2021-06-07 $24.68 $24.68 $24.66 $24.68 $23.44 255,568
2021-06-04 $24.67 $24.68 $24.65 $24.67 $23.43 59,140
2021-06-03 $24.65 $24.65 $24.62 $24.65 $23.41 65,729
2021-06-02 $24.65 $24.67 $24.65 $24.67 $23.43 108,676
2021-06-01 $24.64 $24.65 $24.62 $24.65 $23.41 129,304
2021-05-28 $24.63 $24.64 $24.59 $24.61 $23.37 75,752
2021-05-27 $24.63 $24.64 $24.61 $24.62 $23.38 128,687
2021-05-26 $24.61 $24.62 $24.59 $24.62 $23.38 75,112
2021-05-25 $24.58 $24.61 $24.58 $24.60 $23.36 48,775
2021-05-24 $24.55 $24.59 $24.54 $24.59 $23.35 119,725
2021-05-21 $24.64 $24.66 $24.62 $24.65 $23.32 141,370
2021-05-20 $24.57 $24.63 $24.56 $24.63 $23.30 220,009
2021-05-19 $24.57 $24.59 $24.55 $24.57 $23.25 149,483
2021-05-18 $24.62 $24.65 $24.61 $24.61 $23.29 101,852
2021-05-17 $24.64 $24.66 $24.61 $24.64 $23.31 85,684
2021-05-14 $24.61 $24.65 $24.60 $24.65 $23.32 68,544
2021-05-13 $24.56 $24.62 $24.56 $24.61 $23.29 171,385
2021-05-12 $24.62 $24.62 $24.55 $24.56 $23.24 59,677
2021-05-11 $24.61 $24.63 $24.58 $24.63 $23.30 84,156
2021-05-10 $24.69 $24.69 $24.65 $24.66 $23.33 57,641
2021-05-07 $24.66 $24.70 $24.66 $24.69 $23.36 139,408
2021-05-06 $24.65 $24.68 $24.65 $24.67 $23.34 94,545
2021-05-05 $24.63 $24.67 $24.62 $24.66 $23.33 171,186
2021-05-04 $24.61 $24.63 $24.59 $24.62 $23.30 106,846
2021-05-03 $24.65 $24.66 $24.62 $24.64 $23.31 280,417
2021-04-30 $24.63 $24.64 $24.63 $24.64 $23.31 88,367
2021-04-29 $24.62 $24.64 $24.60 $24.64 $23.31 112,695
2021-04-28 $24.59 $24.62 $24.58 $24.62 $23.30 120,141
2021-04-27 $24.61 $24.61 $24.58 $24.59 $23.27 88,735
2021-04-26 $24.61 $24.62 $24.59 $24.61 $23.29 84,071
2021-04-23 $24.57 $24.62 $24.57 $24.61 $23.29 162,265
2021-04-22 $24.59 $24.59 $24.55 $24.58 $23.26 125,182
2021-04-21 $24.54 $24.59 $24.54 $24.59 $23.27 97,484
2021-04-20 $24.57 $24.57 $24.54 $24.55 $23.22 91,915
2021-04-19 $24.59 $24.59 $24.55 $24.57 $23.25 117,213
2021-04-16 $24.72 $24.72 $24.67 $24.67 $23.26 76,864
2021-04-15 $24.66 $24.70 $24.66 $24.70 $23.29 102,911
2021-04-14 $24.62 $24.67 $24.62 $24.66 $23.25 621,745
2021-04-13 $24.59 $24.63 $24.58 $24.63 $23.22 108,387
2021-04-12 $24.62 $24.62 $24.58 $24.62 $23.21 73,638
2021-04-09 $24.59 $24.63 $24.59 $24.63 $23.22 89,965
2021-04-08 $24.61 $24.66 $24.61 $24.65 $23.24 109,052
2021-04-07 $24.64 $24.65 $24.61 $24.64 $23.23 222,535
2021-04-06 $24.60 $24.65 $24.60 $24.64 $23.23 170,526
2021-04-05 $24.61 $24.62 $24.58 $24.62 $23.21 111,109
2021-04-01 $24.56 $24.61 $24.54 $24.61 $23.20 117,409
2021-03-31 $24.49 $24.55 $24.47 $24.55 $23.15 263,458
2021-03-30 $24.50 $24.50 $24.46 $24.49 $23.09 172,847
2021-03-29 $24.48 $24.53 $24.43 $24.52 $23.12 379,806
2021-03-26 $24.45 $24.50 $24.41 $24.50 $23.10 371,812
2021-03-25 $24.42 $24.45 $24.39 $24.45 $23.05 155,954
2021-03-24 $24.40 $24.47 $24.40 $24.42 $23.02 412,352
2021-03-23 $24.39 $24.39 $24.34 $24.39 $23.00 241,846
2021-03-22 $24.34 $24.41 $24.32 $24.39 $23.00 285,644
2021-03-19 $24.34 $24.42 $24.32 $24.42 $22.94 567,018
2021-03-18 $24.41 $24.43 $24.32 $24.34 $22.87 443,560
2021-03-17 $24.41 $24.50 $24.38 $24.47 $22.98 251,229
2021-03-16 $24.48 $24.48 $24.41 $24.43 $22.95 138,877
2021-03-15 $24.46 $24.49 $24.44 $24.49 $23.00 174,729
2021-03-12 $24.49 $24.49 $24.44 $24.48 $22.99 225,169
2021-03-11 $24.48 $24.53 $24.48 $24.51 $23.02 362,064
2021-03-10 $24.38 $24.46 $24.38 $24.45 $22.97 241,831
2021-03-09 $24.39 $24.43 $24.38 $24.39 $22.91 217,099
2021-03-08 $24.46 $24.47 $24.35 $24.36 $22.88 194,261
2021-03-05 $24.45 $24.48 $24.37 $24.48 $22.99 258,908
2021-03-04 $24.51 $24.52 $24.37 $24.42 $22.94 275,864
2021-03-03 $24.48 $24.50 $24.44 $24.49 $23.00 242,021
2021-03-02 $24.53 $24.53 $24.50 $24.52 $23.03 176,213
2021-03-01 $24.40 $24.54 $24.40 $24.54 $23.05 326,194
2021-02-26 $24.43 $24.43 $24.35 $24.38 $22.90 219,833
2021-02-25 $24.52 $24.54 $24.37 $24.40 $22.92 366,889
2021-02-24 $24.51 $24.55 $24.49 $24.53 $23.04 201,615
2021-02-23 $24.49 $24.54 $24.41 $24.52 $23.03 358,513
2021-02-22 $24.50 $24.52 $24.47 $24.49 $23.00 131,861
2021-02-19 $24.63 $24.65 $24.59 $24.62 $23.04 250,699
2021-02-18 $24.60 $24.61 $24.57 $24.61 $23.04 234,366
2021-02-17 $24.56 $24.63 $24.56 $24.63 $23.05 277,572
2021-02-16 $24.65 $24.65 $24.61 $24.62 $23.04 266,774
2021-02-12 $24.58 $24.65 $24.58 $24.65 $23.07 161,459
2021-02-11 $24.62 $24.62 $24.57 $24.61 $23.04 105,674
2021-02-10 $24.60 $24.61 $24.54 $24.59 $23.01 437,981
2021-02-09 $24.57 $24.60 $24.56 $24.56 $22.99 205,192
2021-02-08 $24.59 $24.61 $24.57 $24.61 $23.04 181,354
2021-02-05 $24.56 $24.59 $24.55 $24.56 $22.99 230,223
2021-02-04 $24.49 $24.54 $24.49 $24.53 $22.96 395,836
2021-02-03 $24.46 $24.50 $24.44 $24.49 $22.92 417,867
2021-02-02 $24.43 $24.48 $24.43 $24.47 $22.90 434,950
2021-02-01 $24.38 $24.41 $24.32 $24.40 $22.84 1,052,202
2021-01-29 $24.40 $24.41 $24.32 $24.33 $22.77 519,067
2021-01-28 $24.41 $24.45 $24.38 $24.40 $22.84 387,668
2021-01-27 $24.39 $24.40 $24.30 $24.34 $22.78 1,193,859
2021-01-26 $24.42 $24.42 $24.37 $24.40 $22.84 679,984
2021-01-25 $24.42 $24.42 $24.31 $24.40 $22.84 1,377,788
2021-01-22 $24.42 $24.45 $24.38 $24.42 $22.86 607,163
2021-01-21 $24.45 $24.47 $24.42 $24.45 $22.88 470,262
2021-01-20 $24.45 $24.48 $24.43 $24.46 $22.89 434,670
2021-01-19 $24.45 $24.45 $24.39 $24.43 $22.87 631,700
2021-01-15 $24.49 $24.52 $24.44 $24.50 $22.84 1,043,649
2021-01-14 $24.52 $24.52 $24.47 $24.49 $22.83 522,916
2021-01-13 $24.44 $24.51 $24.44 $24.51 $22.85 529,938
2021-01-12 $24.42 $24.47 $24.37 $24.47 $22.81 908,014
2021-01-11 $24.47 $24.47 $24.40 $24.42 $22.76 430,779
2021-01-08 $24.50 $24.53 $24.46 $24.53 $22.87 493,137
2021-01-07 $24.47 $24.52 $24.46 $24.50 $22.84 578,388
2021-01-06 $24.42 $24.50 $24.42 $24.44 $22.78 615,605
2021-01-05 $24.43 $24.48 $24.42 $24.46 $22.80 402,792
2021-01-04 $24.51 $24.51 $24.38 $24.46 $22.80 821,190
2020-12-31 $24.48 $24.51 $24.46 $24.51 $22.85 211,580
2020-12-30 $24.45 $24.49 $24.44 $24.48 $22.82 449,018
2020-12-29 $24.48 $24.48 $24.41 $24.44 $22.78 449,235
2020-12-28 $24.48 $24.51 $24.43 $24.46 $22.80 810,918
2020-12-24 $24.39 $24.44 $24.37 $24.44 $22.78 402,307
2020-12-23 $24.33 $24.40 $24.31 $24.38 $22.73 374,878
2020-12-22 $24.28 $24.31 $24.24 $24.30 $22.65 402,623
2020-12-21 $24.28 $24.30 $24.23 $24.26 $22.61 521,432
2020-12-18 $24.43 $24.46 $24.40 $24.44 $22.69 426,284
2020-12-17 $24.42 $24.53 $24.38 $24.43 $22.68 485,583
2020-12-16 $24.42 $24.42 $24.31 $24.39 $22.65 369,980
2020-12-15 $24.38 $24.43 $24.34 $24.43 $22.68 417,865
2020-12-14 $24.39 $24.39 $24.31 $24.34 $22.60 447,117
2020-12-11 $24.36 $24.38 $24.31 $24.35 $22.61 384,546
2020-12-10 $24.29 $24.39 $24.29 $24.39 $22.65 344,881
2020-12-09 $24.38 $24.38 $24.30 $24.33 $22.59 822,179
2020-12-08 $24.34 $24.39 $24.34 $24.38 $22.64 209,460
2020-12-07 $24.35 $24.39 $24.33 $24.38 $22.64 399,829
2020-12-04 $24.31 $24.40 $24.31 $24.40 $22.66 727,928
2020-12-03 $24.33 $24.36 $24.30 $24.33 $22.59 315,893
2020-12-02 $24.24 $24.32 $24.21 $24.32 $22.58 189,684
2020-12-01 $24.21 $24.27 $24.21 $24.26 $22.53 332,547
2020-11-30 $24.18 $24.19 $24.13 $24.17 $22.44 134,084
2020-11-27 $24.22 $24.22 $24.18 $24.19 $22.46 145,927
2020-11-25 $24.16 $24.20 $24.11 $24.20 $22.47 245,069
2020-11-24 $24.14 $24.22 $24.13 $24.16 $22.43 151,024
2020-11-23 $24.11 $24.13 $24.04 $24.11 $22.39 349,824
2020-11-20 $24.18 $24.20 $24.14 $24.18 $22.36 185,856
2020-11-19 $24.07 $24.24 $24.07 $24.23 $22.40 224,973
2020-11-18 $24.19 $24.21 $24.11 $24.13 $22.31 180,905
2020-11-17 $24.08 $24.21 $24.08 $24.17 $22.35 178,901
2020-11-16 $24.13 $24.15 $24.08 $24.14 $22.32 211,219
2020-11-13 $23.99 $24.14 $23.97 $24.05 $22.24 250,222
2020-11-12 $24.08 $24.10 $23.96 $23.96 $22.15 221,431
2020-11-11 $24.23 $24.23 $24.07 $24.11 $22.29 169,122
2020-11-10 $24.14 $24.16 $24.09 $24.12 $22.30 101,016
2020-11-09 $24.32 $24.32 $24.12 $24.13 $22.31 218,090
2020-11-06 $23.99 $24.03 $23.92 $23.95 $22.14 59,526
2020-11-05 $24.05 $24.10 $23.97 $23.99 $22.18 128,323
2020-11-04 $23.85 $24.00 $23.82 $23.94 $22.13 270,650
2020-11-03 $23.65 $23.81 $23.62 $23.78 $21.99 243,586
2020-11-02 $23.55 $23.63 $23.51 $23.59 $21.81 465,426
2020-10-30 $23.46 $23.53 $23.39 $23.53 $21.76 192,061
2020-10-29 $23.37 $23.51 $23.37 $23.48 $21.71 181,090
2020-10-28 $23.54 $23.54 $23.37 $23.43 $21.66 300,729
2020-10-27 $23.66 $23.66 $23.61 $23.62 $21.84 245,459
2020-10-26 $23.70 $23.72 $23.59 $23.63 $21.85 158,422
2020-10-23 $23.80 $23.82 $23.71 $23.77 $21.98 133,657
2020-10-22 $23.73 $23.78 $23.65 $23.74 $21.95 129,427
2020-10-21 $23.68 $23.80 $23.66 $23.67 $21.89 165,566
2020-10-20 $23.61 $23.73 $23.61 $23.68 $21.89 136,254
2020-10-19 $23.72 $23.76 $23.59 $23.60 $21.82 162,166
2020-10-16 $23.82 $23.89 $23.76 $23.78 $21.89 118,519
2020-10-15 $23.71 $23.85 $23.68 $23.78 $21.89 151,003
2020-10-14 $23.86 $23.90 $23.74 $23.81 $21.92 210,981
2020-10-13 $23.91 $23.92 $23.80 $23.88 $21.98 235,353
2020-10-12 $23.84 $23.97 $23.81 $23.95 $22.05 92,577
2020-10-09 $23.80 $23.85 $23.78 $23.81 $21.92 119,634
2020-10-08 $23.73 $23.79 $23.72 $23.79 $21.90 57,142
2020-10-07 $23.73 $23.78 $23.68 $23.76 $21.87 98,317
2020-10-06 $23.72 $23.84 $23.61 $23.68 $21.80 180,260
2020-10-05 $23.58 $23.69 $23.58 $23.68 $21.80 113,824
2020-10-02 $23.50 $23.58 $23.46 $23.57 $21.70 99,549
2020-10-01 $23.51 $23.57 $23.50 $23.56 $21.69 68,334
2020-09-30 $23.37 $23.51 $23.37 $23.49 $21.62 66,591
2020-09-29 $23.36 $23.39 $23.30 $23.37 $21.51 33,166
2020-09-28 $23.29 $23.40 $23.29 $23.37 $21.51 74,832
2020-09-25 $23.24 $23.31 $23.21 $23.27 $21.42 27,377
2020-09-24 $23.24 $23.36 $23.22 $23.28 $21.43 53,005
2020-09-23 $23.49 $23.49 $23.27 $23.32 $21.47 87,666
2020-09-22 $23.43 $23.54 $23.39 $23.51 $21.64 69,816
2020-09-21 $23.44 $23.49 $23.36 $23.44 $21.58 26,385
2020-09-18 $23.73 $23.76 $23.65 $23.67 $21.70 41,957
2020-09-17 $23.66 $23.75 $23.66 $23.74 $21.76 36,061
2020-09-16 $23.73 $23.82 $23.71 $23.73 $21.75 20,161
2020-09-15 $23.71 $23.75 $23.67 $23.71 $21.74 35,425
2020-09-14 $23.71 $23.74 $23.65 $23.69 $21.72 23,120
2020-09-11 $23.66 $23.70 $23.63 $23.69 $21.72 35,495
2020-09-10 $23.70 $23.75 $23.62 $23.67 $21.70 77,023
2020-09-09 $23.58 $23.77 $23.58 $23.72 $21.74 61,218
2020-09-08 $23.56 $23.65 $23.50 $23.58 $21.62 43,272
2020-09-04 $23.75 $23.79 $23.52 $23.69 $21.72 66,868
2020-09-03 $23.82 $23.82 $23.64 $23.74 $21.76 88,355
2020-09-02 $23.80 $23.90 $23.74 $23.86 $21.87 51,038
2020-09-01 $23.73 $23.85 $23.71 $23.83 $21.85 118,551
2020-08-31 $23.76 $23.78 $23.68 $23.74 $21.76 46,889
2020-08-28 $23.77 $23.86 $23.74 $23.78 $21.80 61,006
2020-08-27 $23.79 $23.83 $23.67 $23.75 $21.77 97,476
2020-08-26 $23.78 $23.80 $23.71 $23.78 $21.80 66,358
2020-08-25 $23.74 $23.76 $23.63 $23.76 $21.78 75,986
2020-08-24 $23.68 $23.73 $23.64 $23.73 $21.75 69,196
2020-08-21 $23.66 $23.75 $23.66 $23.74 $21.67 119,380
2020-08-20 $23.56 $23.73 $23.56 $23.70 $21.64 90,787
2020-08-19 $23.70 $23.74 $23.63 $23.65 $21.59 59,558
2020-08-18 $23.69 $23.72 $23.65 $23.72 $21.66 69,387
2020-08-17 $23.59 $23.70 $23.56 $23.68 $21.62 111,537
2020-08-14 $23.60 $23.65 $23.54 $23.60 $21.55 92,666
2020-08-13 $23.72 $23.72 $23.62 $23.66 $21.60 95,673
2020-08-12 $23.74 $23.76 $23.67 $23.72 $21.66 123,050
2020-08-11 $23.79 $23.84 $23.67 $23.67 $21.61 61,431
2020-08-10 $23.82 $23.83 $23.75 $23.79 $21.72 28,818
2020-08-07 $23.75 $23.83 $23.75 $23.82 $21.75 35,526
2020-08-06 $23.76 $23.82 $23.74 $23.81 $21.74 51,871
2020-08-05 $23.70 $23.76 $23.70 $23.76 $21.69 35,744
2020-08-04 $23.67 $23.73 $23.65 $23.71 $21.65 51,569
2020-08-03 $23.75 $23.75 $23.66 $23.72 $21.66 48,251
2020-07-31 $23.70 $23.76 $23.61 $23.76 $21.69 71,389
2020-07-30 $23.63 $23.73 $23.62 $23.73 $21.67 67,567
2020-07-29 $23.60 $23.69 $23.58 $23.68 $21.62 95,351
2020-07-28 $23.56 $23.63 $23.52 $23.58 $21.53 51,419
2020-07-27 $23.57 $23.63 $23.50 $23.62 $21.57 80,024
2020-07-24 $23.51 $23.60 $23.44 $23.60 $21.55 56,174
2020-07-23 $23.55 $23.57 $23.43 $23.51 $21.46 85,033
2020-07-22 $23.48 $23.56 $23.46 $23.56 $21.51 53,875
2020-07-21 $23.43 $23.51 $23.40 $23.51 $21.46 56,404
2020-07-20 $23.28 $23.42 $23.27 $23.42 $21.38 61,773
2020-07-17 $23.27 $23.36 $23.25 $23.36 $21.24 330,068
2020-07-16 $23.23 $23.31 $23.23 $23.30 $21.19 57,423
2020-07-15 $23.16 $23.29 $23.16 $23.29 $21.18 53,200
2020-07-14 $22.96 $23.11 $22.96 $23.11 $21.02 84,200
2020-07-13 $23.07 $23.13 $22.91 $22.92 $20.84 78,808
2020-07-10 $22.98 $23.07 $22.94 $23.07 $20.98 114,082
2020-07-09 $23.03 $23.03 $22.88 $22.93 $20.85 90,933
2020-07-08 $23.03 $23.12 $22.96 $23.02 $20.93 152,042
2020-07-07 $23.11 $23.22 $23.08 $23.10 $21.01 116,692
2020-07-06 $23.09 $23.19 $23.04 $23.19 $21.09 118,100
2020-07-02 $22.98 $23.16 $22.93 $23.03 $20.94 134,956
2020-07-01 $22.75 $22.85 $22.75 $22.85 $20.78 50,549
2020-06-30 $22.62 $22.78 $22.62 $22.78 $20.72 96,534
2020-06-29 $22.74 $22.75 $22.53 $22.63 $20.58 201,744
2020-06-26 $22.91 $22.91 $22.67 $22.78 $20.72 134,481
2020-06-25 $22.89 $22.96 $22.80 $22.95 $20.87 82,178
2020-06-24 $23.04 $23.09 $22.76 $22.93 $20.85 63,173
2020-06-23 $23.12 $23.18 $23.09 $23.15 $21.05 63,023
2020-06-22 $23.10 $23.18 $23.06 $23.13 $21.03 58,127
2020-06-19 $23.29 $23.33 $23.15 $23.23 $21.04 42,268
2020-06-18 $23.21 $23.30 $23.17 $23.26 $21.06 86,322
2020-06-17 $23.39 $23.42 $23.25 $23.30 $21.10 54,379
2020-06-16 $23.55 $23.55 $23.27 $23.34 $21.14 80,602
2020-06-15 $22.86 $23.37 $22.86 $23.31 $21.11 244,920
2020-06-12 $23.09 $23.22 $22.92 $23.11 $20.93 134,149
2020-06-11 $23.08 $23.14 $22.80 $22.86 $20.70 91,634
2020-06-10 $23.41 $23.44 $23.28 $23.43 $21.22 39,833
2020-06-09 $23.36 $23.45 $23.33 $23.40 $21.19 34,281
2020-06-08 $23.59 $23.59 $23.50 $23.55 $21.33 16,716
2020-06-05 $23.53 $23.73 $23.53 $23.57 $21.35 37,952
2020-06-04 $23.29 $23.33 $23.25 $23.27 $21.07 27,678
2020-06-03 $23.29 $23.39 $23.26 $23.36 $21.15 23,105
2020-06-02 $22.97 $23.21 $22.97 $23.16 $20.98 42,505
2020-06-01 $22.80 $23.02 $22.80 $23.02 $20.85 127,156
2020-05-29 $22.70 $22.87 $22.60 $22.84 $20.68 83,052
2020-05-28 $22.70 $22.86 $22.68 $22.72 $20.58 61,844
2020-05-27 $22.70 $22.72 $22.54 $22.70 $20.56 32,153
2020-05-26 $22.50 $22.61 $22.50 $22.58 $20.45 56,551
2020-05-22 $22.28 $22.41 $22.26 $22.39 $20.28 23,615
2020-05-21 $22.25 $22.36 $22.21 $22.31 $20.20 55,123
2020-05-20 $22.17 $22.32 $22.17 $22.32 $20.21 41,056
2020-05-19 $22.02 $22.09 $21.99 $22.09 $20.00 74,687
2020-05-18 $21.93 $22.05 $21.93 $22.05 $19.97 76,434
2020-05-15 $21.66 $21.78 $21.64 $21.78 $19.63 50,716
2020-05-14 $21.69 $21.84 $21.63 $21.84 $19.68 65,346
2020-05-13 $21.90 $21.91 $21.81 $21.82 $19.67 120,534
2020-05-12 $22.17 $22.17 $21.97 $21.97 $19.80 31,990
2020-05-11 $21.99 $22.00 $21.98 $21.98 $19.81 17,998
2020-05-08 $21.94 $22.03 $21.92 $22.00 $19.83 14,059
2020-05-07 $21.94 $21.97 $21.85 $21.85 $19.69 6,747
2020-05-06 $21.98 $21.98 $21.74 $21.74 $19.60 81,537
2020-05-05 $21.84 $21.91 $21.77 $21.84 $19.68 6,669
2020-05-04 $21.70 $21.79 $21.60 $21.79 $19.64 48,012
2020-05-01 $21.88 $21.88 $21.72 $21.78 $19.63 30,149
2020-04-30 $21.90 $22.05 $21.84 $21.98 $19.81 26,546
2020-04-29 $21.75 $21.96 $21.75 $21.96 $19.79 103,814
2020-04-28 $21.83 $21.83 $21.58 $21.59 $19.46 12,360
2020-04-27 $21.70 $21.77 $21.57 $21.72 $19.58 28,086
2020-04-24 $21.75 $21.75 $21.51 $21.62 $19.49 178,116
2020-04-23 $21.83 $21.89 $21.76 $21.77 $19.62 51,348
2020-04-22 $21.79 $21.80 $21.77 $21.80 $19.65 26,387
2020-04-21 $21.71 $21.71 $21.29 $21.49 $19.37 26,629
2020-04-20 $22.04 $22.12 $21.96 $21.99 $19.82 34,271
2020-04-17 $22.97 $22.97 $22.26 $22.43 $20.12 23,293
2020-04-16 $22.38 $22.38 $22.07 $22.21 $19.92 27,373
2020-04-15 $22.11 $22.34 $22.03 $22.34 $20.04 22,166
2020-04-14 $22.41 $22.45 $22.05 $22.19 $19.90 39,618
2020-04-13 $22.45 $22.48 $22.00 $22.09 $19.82 90,247
2020-04-09 $21.86 $23.37 $21.86 $22.65 $20.31 245,795
2020-04-08 $20.91 $21.38 $20.91 $21.35 $19.15 13,535
2020-04-07 $21.24 $21.24 $20.83 $20.90 $18.75 54,270
2020-04-06 $20.55 $20.86 $20.55 $20.84 $18.70 29,360
2020-04-03 $20.85 $20.85 $20.22 $20.34 $18.25 33,115
2020-04-02 $20.55 $20.96 $20.51 $20.65 $18.52 20,461
2020-04-01 $20.93 $20.95 $20.61 $20.74 $18.60 15,097
2020-03-31 $21.31 $21.41 $20.83 $21.30 $19.11 24,570
2020-03-30 $20.62 $21.30 $20.62 $21.30 $19.11 7,595
2020-03-27 $20.30 $21.13 $20.30 $20.80 $18.66 42,265
2020-03-26 $20.04 $20.91 $20.04 $20.88 $18.73 34,537
2020-03-25 $19.29 $20.45 $19.00 $19.95 $17.89 34,244
2020-03-24 $18.80 $19.29 $18.80 $19.27 $17.29 35,557
2020-03-23 $19.09 $19.25 $18.35 $18.83 $16.89 101,699
2020-03-20 $20.13 $20.13 $19.18 $19.49 $17.39 66,652
2020-03-19 $20.18 $20.37 $19.74 $20.13 $17.96 39,762
2020-03-18 $20.65 $20.90 $19.97 $20.40 $18.20 140,671
2020-03-17 $21.07 $21.50 $19.98 $21.33 $19.03 165,858
2020-03-16 $20.91 $21.58 $19.66 $21.01 $18.74 35,073
2020-03-13 $22.15 $22.50 $21.94 $22.50 $20.07 35,626
2020-03-12 $21.78 $22.32 $21.18 $21.70 $19.36 81,084
2020-03-11 $22.91 $22.91 $22.51 $22.67 $20.22 24,816
2020-03-10 $23.22 $23.46 $23.02 $23.41 $20.88 28,855
2020-03-09 $22.87 $22.89 $22.27 $22.85 $20.38 69,532
2020-03-06 $23.94 $23.94 $23.76 $23.87 $21.29 20,017
2020-03-05 $24.34 $24.34 $24.11 $24.14 $21.53 43,388
2020-03-04 $24.37 $24.50 $24.36 $24.50 $21.85 125,130
2020-03-03 $24.33 $24.40 $24.10 $24.23 $21.61 24,700
2020-03-02 $24.06 $24.38 $24.03 $24.38 $21.75 177,662
2020-02-28 $23.82 $24.17 $23.74 $24.17 $21.56 162,215
2020-02-27 $24.15 $24.22 $23.95 $24.02 $21.43 76,301
2020-02-26 $24.41 $24.48 $24.25 $24.42 $21.78 24,812
2020-02-25 $24.69 $24.69 $24.34 $24.34 $21.71 32,511
2020-02-24 $24.49 $24.58 $24.44 $24.54 $21.89 31,935
2020-02-21 $24.85 $24.85 $24.76 $24.80 $22.03 45,195
2020-02-20 $24.83 $24.86 $24.76 $24.86 $22.08 56,559
2020-02-19 $24.85 $24.86 $24.83 $24.84 $22.07 57,936
2020-02-18 $24.81 $24.83 $24.78 $24.83 $22.06 42,071
2020-02-14 $24.85 $24.85 $24.82 $24.84 $22.07 67,043
2020-02-13 $24.87 $24.87 $24.81 $24.86 $22.08 33,922
2020-02-12 $24.84 $24.90 $24.78 $24.87 $22.09 36,361
2020-02-11 $24.76 $24.81 $24.76 $24.81 $22.04 67,934
2020-02-10 $24.74 $24.75 $24.71 $24.75 $21.99 44,216
2020-02-07 $24.73 $24.74 $24.71 $24.74 $21.98 49,907
2020-02-06 $24.74 $24.76 $24.66 $24.76 $22.00 115,364
2020-02-05 $24.74 $24.74 $24.64 $24.74 $21.98 60,038
2020-02-04 $24.55 $24.67 $24.55 $24.66 $21.91 181,096
2020-02-03 $24.62 $24.62 $24.55 $24.59 $21.84 113,750
2020-01-31 $24.59 $24.63 $24.49 $24.53 $21.79 199,029
2020-01-30 $24.49 $24.60 $24.49 $24.60 $21.85 178,661
2020-01-29 $24.68 $24.68 $24.59 $24.62 $21.87 53,648
2020-01-28 $24.55 $24.65 $24.54 $24.62 $21.87 129,145
2020-01-27 $24.51 $24.51 $24.41 $24.46 $21.73 66,014
2020-01-24 $24.75 $24.75 $24.63 $24.64 $21.88 64,506
2020-01-23 $24.76 $24.76 $24.68 $24.71 $21.95 52,881
2020-01-22 $24.79 $24.79 $24.77 $24.77 $22.01 63,039
2020-01-21 $24.84 $24.84 $24.74 $24.77 $22.00 108,310
2020-01-17 $24.92 $24.94 $24.90 $24.93 $22.05 45,447
2020-01-16 $24.90 $24.92 $24.89 $24.92 $22.04 44,898
2020-01-15 $24.90 $24.91 $24.89 $24.91 $22.03 307,351
2020-01-14 $24.90 $24.90 $24.88 $24.90 $22.02 44,483
2020-01-13 $24.88 $24.91 $24.87 $24.90 $22.02 52,224
2020-01-10 $24.84 $24.88 $24.84 $24.88 $22.00 73,785
2020-01-09 $24.83 $24.87 $24.83 $24.87 $21.99 48,284
2020-01-08 $24.82 $24.85 $24.81 $24.83 $21.96 70,048
2020-01-07 $24.86 $24.88 $24.85 $24.85 $21.98 39,772
2020-01-06 $24.85 $24.87 $24.82 $24.87 $21.99 50,314
2020-01-03 $24.90 $24.90 $24.79 $24.83 $21.95 48,060
2020-01-02 $24.79 $24.85 $24.79 $24.85 $21.98 62,184
2019-12-31 $24.79 $24.80 $24.77 $24.80 $21.93 34,573
2019-12-30 $24.84 $24.84 $24.75 $24.79 $21.92 18,119
2019-12-27 $24.80 $24.81 $24.78 $24.81 $21.94 29,392
2019-12-26 $24.79 $24.79 $24.78 $24.79 $21.92 23,007
2019-12-24 $24.73 $24.76 $24.70 $24.76 $21.90 21,188
2019-12-23 $24.80 $24.80 $24.70 $24.77 $21.90 18,552
2019-12-20 $24.89 $24.91 $24.86 $24.87 $21.89 46,839
2019-12-19 $24.86 $24.89 $24.85 $24.88 $21.90 35,924
2019-12-18 $24.82 $24.85 $24.82 $24.85 $21.87 33,056
2019-12-17 $24.76 $24.82 $24.74 $24.82 $21.84 56,848
2019-12-16 $24.78 $24.78 $24.70 $24.76 $21.79 20,601
2019-12-13 $24.78 $24.78 $24.72 $24.72 $21.75 109,106
2019-12-12 $24.69 $24.73 $24.66 $24.73 $21.76 40,058
2019-12-11 $24.58 $24.65 $24.58 $24.65 $21.69 32,686
2019-12-10 $24.56 $24.57 $24.55 $24.57 $21.62 47,266
2019-12-09 $24.55 $24.58 $24.54 $24.55 $21.60 15,113
2019-12-06 $24.55 $24.55 $24.52 $24.54 $21.60 10,738
2019-12-05 $24.43 $24.48 $24.43 $24.48 $21.54 15,648
2019-12-04 $24.36 $24.43 $24.36 $24.42 $21.49 20,855
2019-12-03 $24.35 $24.38 $24.31 $24.38 $21.46 31,935
2019-12-02 $24.44 $24.44 $24.34 $24.41 $21.48 14,707
2019-11-29 $24.44 $24.45 $24.43 $24.43 $21.50 11,695
2019-11-27 $24.40 $24.41 $24.38 $24.41 $21.48 41,900
2019-11-26 $24.43 $24.43 $24.36 $24.38 $21.46 21,617
2019-11-25 $24.32 $24.37 $24.32 $24.37 $21.44 32,360
2019-11-22 $24.30 $24.30 $24.28 $24.30 $21.38 19,228
2019-11-21 $24.29 $24.29 $24.25 $24.25 $21.34 11,905
2019-11-20 $24.37 $24.37 $24.30 $24.33 $21.41 24,939
2019-11-19 $24.37 $24.37 $24.32 $24.33 $21.41 19,379
2019-11-18 $24.42 $24.42 $24.39 $24.40 $21.47 31,689
2019-11-15 $24.58 $24.58 $24.50 $24.52 $21.48 131,059
2019-11-14 $24.59 $24.59 $24.49 $24.50 $21.46 21,925
2019-11-13 $24.52 $24.53 $24.51 $24.52 $21.47 26,453
2019-11-12 $24.57 $24.57 $24.51 $24.52 $21.48 8,641
2019-11-11 $24.49 $24.53 $24.49 $24.50 $21.46 4,843
2019-11-08 $24.59 $24.59 $24.52 $24.53 $21.49 35,908
2019-11-07 $24.54 $24.54 $24.51 $24.53 $21.49 8,511
2019-11-06 $24.56 $24.56 $24.49 $24.51 $21.47 29,227
2019-11-05 $24.55 $24.55 $24.44 $24.51 $21.47 43,504
2019-11-04 $24.50 $24.56 $24.50 $24.52 $21.48 62,970
2019-11-01 $24.47 $24.52 $24.40 $24.52 $21.48 92,614
2019-10-31 $24.50 $24.50 $24.37 $24.42 $21.39 17,218
2019-10-30 $24.47 $24.50 $24.42 $24.46 $21.43 20,298
2019-10-29 $24.51 $24.51 $24.48 $24.49 $21.45 14,211
2019-10-28 $24.55 $24.55 $24.50 $24.53 $21.49 29,549
2019-10-25 $24.44 $24.47 $24.43 $24.46 $21.43 27,600
2019-10-24 $24.42 $24.45 $24.42 $24.44 $21.40 12,284
2019-10-23 $24.46 $24.46 $24.36 $24.44 $21.41 14,934
2019-10-22 $24.36 $24.44 $24.36 $24.41 $21.38 36,414
2019-10-21 $24.44 $24.44 $24.40 $24.40 $21.37 17,196
2019-10-18 $24.59 $24.59 $24.53 $24.54 $21.39 21,937
2019-10-17 $24.56 $24.62 $24.55 $24.60 $21.44 17,056
2019-10-16 $24.60 $24.62 $24.52 $24.60 $21.44 24,511
2019-10-15 $24.49 $24.53 $24.45 $24.51 $21.37 19,062
2019-10-14 $24.51 $24.52 $24.44 $24.48 $21.34 10,161
2019-10-11 $24.41 $24.52 $24.41 $24.46 $21.32 11,658
2019-10-10 $24.42 $24.43 $24.38 $24.40 $21.27 16,539
2019-10-09 $24.44 $24.45 $24.33 $24.38 $21.25 43,810
2019-10-08 $24.34 $24.37 $24.26 $24.26 $21.15 21,232
2019-10-07 $24.45 $24.45 $24.39 $24.40 $21.27 9,470
2019-10-04 $24.40 $24.45 $24.36 $24.45 $21.31 45,213
2019-10-03 $24.36 $24.38 $24.27 $24.36 $21.23 20,761
2019-10-02 $24.49 $24.49 $24.29 $24.37 $21.24 10,285
2019-10-01 $24.58 $24.58 $24.45 $24.48 $21.34 16,237
2019-09-30 $24.54 $24.54 $24.49 $24.53 $21.38 10,092
2019-09-27 $24.56 $24.56 $24.43 $24.48 $21.33 15,149
2019-09-26 $24.51 $24.59 $24.51 $24.57 $21.42 10,805
2019-09-25 $24.59 $24.60 $24.50 $24.56 $21.40 10,526
2019-09-24 $24.65 $24.65 $24.53 $24.55 $21.40 2,758
2019-09-23 $24.62 $24.64 $24.57 $24.61 $21.45 17,632
2019-09-20 $24.70 $24.73 $24.65 $24.65 $21.39 40,071
2019-09-19 $24.75 $24.76 $24.67 $24.67 $21.40 11,164
2019-09-18 $24.71 $24.72 $24.64 $24.69 $21.42 15,703
2019-09-17 $24.69 $24.73 $24.65 $24.69 $21.42 16,373
2019-09-16 $24.68 $24.73 $24.64 $24.66 $21.40 17,568
2019-09-13 $24.57 $24.67 $24.57 $24.63 $21.37 5,451
2019-09-12 $24.67 $24.67 $24.61 $24.62 $21.36 2,270
2019-09-11 $24.62 $24.66 $24.59 $24.65 $21.39 10,900
2019-09-10 $24.58 $24.64 $24.58 $24.64 $21.38 5,100
2019-09-09 $24.58 $24.62 $24.58 $24.62 $21.36 9,314
2019-09-06 $24.66 $24.70 $24.58 $24.65 $21.38 8,100
2019-09-05 $24.49 $24.52 $24.48 $24.48 $21.24 7,170
2019-09-04 $24.45 $24.53 $24.44 $24.51 $21.27 4,182
2019-09-03 $24.50 $24.50 $24.37 $24.43 $21.19 13,823
2019-08-30 $24.53 $24.57 $24.46 $24.49 $21.25 12,692
2019-08-29 $24.50 $24.55 $24.48 $24.51 $21.26 10,474
2019-08-28 $24.42 $24.45 $24.35 $24.41 $21.17 10,139
2019-08-27 $24.51 $24.51 $24.36 $24.39 $21.16 16,719
2019-08-26 $24.34 $24.36 $24.30 $24.34 $21.12 4,503
2019-08-23 $24.42 $24.42 $24.24 $24.24 $21.03 14,428
2019-08-22 $24.35 $24.39 $24.30 $24.30 $21.08 24,830
2019-08-21 $24.36 $24.37 $24.29 $24.32 $21.10 51,060
2019-08-20 $24.27 $24.37 $24.26 $24.28 $21.07 61,035
2019-08-19 $24.24 $24.29 $24.19 $24.19 $20.99 50,732
2019-08-16 $24.32 $24.36 $24.25 $24.28 $20.96 57,259
2019-08-15 $24.20 $24.27 $24.17 $24.24 $20.93 18,192
2019-08-14 $24.28 $24.28 $24.16 $24.16 $20.86 19,793
2019-08-13 $24.33 $24.41 $24.30 $24.35 $21.02 27,536
2019-08-12 $24.29 $24.29 $24.22 $24.23 $20.92 8,306
2019-08-09 $24.24 $24.33 $24.24 $24.29 $20.97 24,192
2019-08-08 $24.26 $24.33 $24.26 $24.29 $20.97 9,631
2019-08-07 $24.19 $24.25 $24.09 $24.25 $20.94 66,578
2019-08-06 $24.20 $24.28 $24.19 $24.23 $20.92 3,032
2019-08-05 $24.25 $24.25 $24.04 $24.04 $20.76 15,178
2019-08-02 $24.45 $24.45 $24.29 $24.36 $21.03 16,960
2019-08-01 $24.44 $24.53 $24.34 $24.34 $21.02 16,787
2019-07-31 $24.43 $24.55 $24.34 $24.45 $21.11 36,573
2019-07-30 $24.40 $24.41 $24.35 $24.38 $21.05 7,105
2019-07-29 $24.51 $24.51 $24.44 $24.48 $21.14 17,697
2019-07-26 $24.40 $24.50 $24.40 $24.50 $21.16 13,581
2019-07-25 $24.39 $24.41 $24.35 $24.38 $21.05 21,707
2019-07-24 $24.38 $24.38 $24.30 $24.37 $21.04 38,379
2019-07-23 $24.26 $24.35 $24.26 $24.33 $21.01 18,940
2019-07-22 $24.37 $24.37 $24.29 $24.34 $21.02 23,037
2019-07-19 $24.49 $24.49 $24.40 $24.41 $20.98 81,375
2019-07-18 $24.46 $24.48 $24.41 $24.45 $21.01 11,214
2019-07-17 $24.45 $24.46 $24.41 $24.44 $21.00 14,026
2019-07-16 $24.50 $24.52 $24.45 $24.47 $21.02 12,479
2019-07-15 $24.53 $24.53 $24.46 $24.51 $21.06 13,592
2019-07-12 $24.44 $24.54 $24.44 $24.46 $21.02 12,680
2019-07-11 $24.53 $24.53 $24.44 $24.47 $21.03 59,925
2019-07-10 $24.52 $24.53 $24.48 $24.50 $21.05 13,971
2019-07-09 $24.49 $24.49 $24.46 $24.47 $21.03 12,317
2019-07-08 $24.49 $24.50 $24.45 $24.45 $21.01 6,697
2019-07-05 $24.54 $24.54 $24.47 $24.49 $21.04 13,694
2019-07-03 $24.58 $24.62 $24.53 $24.60 $21.14 41,081
2019-07-02 $24.47 $24.58 $24.46 $24.56 $21.11 26,274
2019-07-01 $24.58 $24.58 $24.44 $24.49 $21.05 35,708
2019-06-28 $24.47 $24.50 $24.45 $24.48 $21.04 13,641
2019-06-27 $24.46 $24.47 $24.36 $24.45 $21.01 10,472
2019-06-26 $24.48 $24.48 $24.35 $24.40 $20.97 15,869
2019-06-25 $24.45 $24.46 $24.33 $24.38 $20.95 22,358
2019-06-24 $24.49 $24.53 $24.46 $24.49 $21.05 6,840
2019-06-21 $24.57 $24.66 $24.57 $24.62 $21.06 5,194
2019-06-20 $24.60 $24.75 $24.60 $24.73 $21.15 6,029
2019-06-19 $24.49 $24.56 $24.40 $24.56 $21.00 11,582
2019-06-18 $24.31 $24.47 $24.31 $24.45 $20.91 15,928
2019-06-17 $24.33 $24.33 $24.26 $24.27 $20.76 8,221
2019-06-14 $24.29 $24.32 $24.28 $24.31 $20.79 9,447
2019-06-13 $24.34 $24.37 $24.28 $24.37 $20.84 113,681
2019-06-12 $24.35 $24.35 $24.25 $24.30 $20.78 92,129
2019-06-11 $24.37 $24.38 $24.24 $24.33 $20.81 17,268
2019-06-10 $24.30 $24.31 $24.25 $24.26 $20.75 12,910
2019-06-07 $24.18 $24.28 $24.18 $24.25 $20.74 18,067
2019-06-06 $24.06 $24.18 $24.06 $24.13 $20.63 9,828
2019-06-05 $24.12 $24.15 $24.03 $24.10 $20.62 8,869
2019-06-04 $23.85 $24.10 $23.85 $24.04 $20.56 14,887
2019-06-03 $23.91 $23.91 $23.83 $23.85 $20.40 7,225
2019-05-31 $23.89 $23.93 $23.80 $23.80 $20.36 4,907
2019-05-30 $23.93 $23.99 $23.92 $23.92 $20.46 3,281
2019-05-29 $24.00 $24.00 $23.87 $23.92 $20.46 76,884
2019-05-28 $24.08 $24.08 $24.02 $24.04 $20.56 25,947
2019-05-24 $24.11 $24.11 $24.04 $24.05 $20.57 9,637
2019-05-23 $24.08 $24.08 $23.99 $24.07 $20.59 15,918
2019-05-22 $24.14 $24.15 $24.05 $24.15 $20.66 9,633
2019-05-21 $24.15 $24.18 $24.09 $24.17 $20.67 24,502
2019-05-20 $24.11 $24.11 $24.03 $24.08 $20.59 18,553
2019-05-17 $24.22 $24.26 $24.19 $24.24 $20.63 12,604
2019-05-16 $24.27 $24.29 $24.20 $24.20 $20.60 14,746
2019-05-15 $24.08 $24.22 $24.08 $24.15 $20.56 46,788
2019-05-14 $24.16 $24.22 $24.08 $24.08 $20.50 8,964
2019-05-13 $24.17 $24.17 $24.07 $24.09 $20.51 19,126
2019-05-10 $24.26 $24.35 $24.18 $24.28 $20.67 8,596
2019-05-09 $24.25 $24.25 $24.14 $24.18 $20.58 21,639
2019-05-08 $24.29 $24.36 $24.28 $24.30 $20.69 20,670
2019-05-07 $24.33 $24.33 $24.22 $24.22 $20.62 31,212
2019-05-06 $24.32 $24.44 $24.30 $24.39 $20.76 15,873
2019-05-03 $24.38 $24.44 $24.33 $24.40 $20.77 32,093
2019-05-02 $24.36 $24.37 $24.27 $24.34 $20.72 18,635
2019-05-01 $24.39 $24.40 $24.31 $24.33 $20.71 19,633
2019-04-30 $24.31 $24.38 $24.30 $24.37 $20.75 7,106
2019-04-29 $24.32 $24.38 $24.32 $24.37 $20.74 11,742
2019-04-26 $24.36 $24.37 $24.21 $24.37 $20.75 166,143
2019-04-25 $24.23 $24.31 $24.23 $24.30 $20.69 9,643
2019-04-24 $24.33 $24.33 $24.27 $24.28 $20.67 6,175
2019-04-23 $24.30 $24.35 $24.25 $24.32 $20.70 6,864
2019-04-22 $24.26 $24.27 $24.20 $24.26 $20.65 17,905
2019-04-18 $24.41 $24.41 $24.29 $24.39 $20.67 49,372
2019-04-17 $24.44 $24.44 $24.37 $24.37 $20.66 19,705
2019-04-16 $24.46 $24.46 $24.41 $24.44 $20.72 23,689
2019-04-15 $24.43 $24.44 $24.40 $24.44 $20.72 23,075
2019-04-12 $24.41 $24.44 $24.36 $24.43 $20.71 8,902
2019-04-11 $24.34 $24.37 $24.33 $24.35 $20.64 19,548
2019-04-10 $24.32 $24.35 $24.27 $24.35 $20.64 19,590
2019-04-09 $24.25 $24.29 $24.19 $24.25 $20.55 42,359
2019-04-08 $24.22 $24.28 $24.22 $24.25 $20.55 18,813
2019-04-05 $24.20 $24.29 $24.19 $24.25 $20.55 13,583
2019-04-04 $24.20 $24.26 $24.15 $24.26 $20.56 28,216
2019-04-03 $24.19 $24.21 $24.13 $24.13 $20.45 24,242
2019-04-02 $24.19 $24.19 $24.11 $24.18 $20.50 16,001
2019-04-01 $24.17 $24.20 $24.10 $24.16 $20.48 13,058
2019-03-29 $24.09 $24.14 $24.04 $24.07 $20.40 13,480
2019-03-28 $24.05 $24.05 $23.98 $24.01 $20.35 19,820
2019-03-27 $24.04 $24.04 $23.94 $24.00 $20.34 17,797
2019-03-26 $24.08 $24.09 $23.97 $24.01 $20.35 11,444
2019-03-25 $23.94 $23.95 $23.90 $23.91 $20.27 15,212
2019-03-22 $23.93 $23.96 $23.89 $23.90 $20.26 16,163
2019-03-21 $23.98 $24.04 $23.92 $23.98 $20.33 27,820
2019-03-20 $23.90 $24.01 $23.84 $23.99 $20.33 30,531
2019-03-19 $23.96 $23.97 $23.89 $23.89 $20.25 28,941
2019-03-18 $23.93 $23.93 $23.86 $23.91 $20.26 4,043
2019-03-15 $24.01 $24.05 $23.98 $23.99 $20.23 16,473
2019-03-14 $23.97 $24.00 $23.93 $23.97 $20.21 13,657
2019-03-13 $24.00 $24.00 $23.94 $23.98 $20.22 14,538
2019-03-12 $23.91 $23.96 $23.83 $23.91 $20.16 5,908
2019-03-11 $23.83 $23.96 $23.83 $23.87 $20.13 9,987
2019-03-08 $23.77 $23.85 $23.64 $23.85 $20.11 20,013
2019-03-07 $23.92 $23.94 $23.87 $23.91 $20.16 20,241
2019-03-06 $23.88 $23.93 $23.86 $23.90 $20.15 46,249
2019-03-05 $23.95 $23.97 $23.90 $23.93 $20.18 16,729
2019-03-04 $24.02 $24.07 $23.86 $23.96 $20.21 14,257
2019-03-01 $23.90 $24.03 $23.90 $24.02 $20.26 30,640
2019-02-28 $23.91 $23.97 $23.86 $23.93 $20.18 10,057
2019-02-27 $23.98 $23.99 $23.86 $23.95 $20.20 16,794
2019-02-26 $23.90 $23.99 $23.90 $23.96 $20.20 21,971
2019-02-25 $23.89 $23.98 $23.85 $23.95 $20.19 7,170
2019-02-22 $23.87 $23.92 $23.79 $23.81 $20.08 6,584
2019-02-21 $23.75 $23.84 $23.75 $23.84 $20.10 14,751
2019-02-20 $23.84 $23.87 $23.76 $23.77 $20.04 21,607
2019-02-19 $23.82 $23.86 $23.80 $23.85 $20.11 23,690
2019-02-15 $23.77 $23.95 $23.77 $23.81 $19.99 34,240
2019-02-14 $23.82 $23.89 $23.77 $23.84 $20.02 14,422
2019-02-13 $23.92 $23.92 $23.76 $23.85 $20.03 16,440
2019-02-12 $23.83 $23.91 $23.69 $23.90 $20.07 19,590
2019-02-11 $23.65 $23.68 $23.62 $23.62 $19.83 19,686
2019-02-08 $23.62 $23.75 $23.60 $23.67 $19.87 7,288
2019-02-07 $23.79 $23.79 $23.65 $23.75 $19.94 38,382
2019-02-06 $23.87 $23.89 $23.80 $23.86 $20.03 20,809
2019-02-05 $23.79 $23.88 $23.79 $23.82 $20.00 13,021
2019-02-04 $23.68 $23.80 $23.68 $23.78 $19.96 12,178
2019-02-01 $23.70 $23.73 $23.60 $23.68 $19.88 22,301
2019-01-31 $23.66 $23.72 $23.58 $23.68 $19.88 37,874
2019-01-30 $23.48 $23.66 $23.39 $23.66 $19.86 27,172
2019-01-29 $23.48 $23.48 $23.36 $23.41 $19.65 15,668
2019-01-28 $23.45 $23.45 $23.35 $23.40 $19.64 8,116
2019-01-25 $23.53 $23.54 $23.49 $23.52 $19.75 27,079
2019-01-24 $23.43 $23.46 $23.35 $23.41 $19.65 15,249
2019-01-23 $23.46 $23.46 $23.24 $23.33 $19.59 8,156
2019-01-22 $23.50 $23.50 $23.24 $23.31 $19.57 22,051
2019-01-18 $23.62 $23.65 $23.46 $23.63 $19.76 7,033
2019-01-17 $23.47 $23.54 $23.32 $23.42 $19.58 16,998
2019-01-16 $23.44 $23.49 $23.36 $23.43 $19.59 27,668
2019-01-15 $23.41 $23.41 $23.27 $23.31 $19.49 9,535
2019-01-14 $23.34 $23.38 $23.25 $23.28 $19.46 87,000
2019-01-11 $23.36 $23.44 $23.34 $23.37 $19.54 21,153
2019-01-10 $23.28 $23.46 $23.28 $23.42 $19.58 48,978
2019-01-09 $23.31 $23.37 $23.29 $23.32 $19.50 24,609
2019-01-08 $23.12 $23.27 $23.12 $23.24 $19.43 29,352
2019-01-07 $22.90 $23.08 $22.90 $23.07 $19.29 12,826
2019-01-04 $22.67 $22.80 $22.67 $22.74 $19.01 2,014
2019-01-03 $22.31 $22.39 $22.29 $22.34 $18.68 5,527
2019-01-02 $22.35 $22.41 $22.29 $22.38 $18.71 255,124
2018-12-31 $22.38 $22.47 $22.38 $22.44 $18.76 23,350
2018-12-28 $22.49 $22.49 $22.32 $22.37 $18.70 16,411
2018-12-27 $22.17 $22.29 $22.17 $22.29 $18.64 8,614
2018-12-26 $22.00 $22.31 $21.93 $22.31 $18.65 13,666
2018-12-24 $22.01 $22.19 $21.90 $21.97 $18.37 28,483
2018-12-21 $22.43 $22.44 $22.27 $22.31 $18.51 20,155
2018-12-20 $22.60 $22.60 $22.35 $22.46 $18.63 5,719
2018-12-19 $22.82 $22.99 $22.65 $22.65 $18.79 9,201
2018-12-18 $22.95 $23.05 $22.90 $22.90 $18.99 5,081
2018-12-17 $23.15 $23.15 $23.01 $23.01 $19.08 3,377
2018-12-14 $23.13 $23.22 $23.13 $23.17 $19.22 15,831
2018-12-13 $23.36 $23.36 $23.22 $23.22 $19.26 29,366
2018-12-12 $23.23 $23.28 $23.21 $23.21 $19.25 7,211
2018-12-11 $23.08 $23.19 $23.08 $23.09 $19.16 11,907
2018-12-10 $23.05 $23.07 $23.00 $23.04 $19.11 12,969
2018-12-07 $23.16 $23.16 $23.10 $23.10 $19.16 2,502
2018-12-06 $23.12 $23.14 $23.04 $23.14 $19.20 2,402
2018-12-04 $23.33 $23.33 $23.20 $23.22 $19.26 22,189
2018-12-03 $23.39 $23.39 $23.30 $23.37 $19.38 27,207
2018-11-30 $23.23 $23.23 $23.14 $23.19 $19.24 2,035
2018-11-29 $23.17 $23.21 $23.14 $23.21 $19.26 1,848
2018-11-28 $23.05 $23.23 $23.04 $23.23 $19.27 9,335
2018-11-27 $22.99 $23.05 $22.99 $23.04 $19.11 2,831
2018-11-26 $23.02 $23.10 $23.02 $23.10 $19.16 3,278
2018-11-23 $22.92 $23.05 $22.92 $22.96 $19.05 2,243
2018-11-21 $23.14 $23.15 $23.10 $23.15 $19.20 3,727
2018-11-20 $23.02 $23.05 $22.98 $23.05 $19.12 7,376
2018-11-19 $23.09 $23.09 $23.09 $23.09 $19.15 1,625
2018-11-16 $23.27 $23.33 $23.26 $23.29 $19.22 3,428
2018-11-15 $23.26 $23.36 $23.24 $23.36 $19.28 2,734
2018-11-14 $23.55 $23.55 $23.42 $23.47 $19.37 8,717
2018-11-13 $23.58 $23.58 $23.45 $23.45 $19.35 21,375
2018-11-12 $23.68 $23.68 $23.51 $23.56 $19.44 6,738
2018-11-09 $23.73 $23.75 $23.68 $23.71 $19.56 6,984
2018-11-08 $23.92 $23.92 $23.85 $23.86 $19.69 9,404
2018-11-07 $23.75 $23.94 $23.75 $23.90 $19.72 17,904
2018-11-06 $23.81 $23.81 $23.72 $23.77 $19.61 4,691
2018-11-05 $23.73 $23.75 $23.69 $23.73 $19.58 6,880
2018-11-02 $23.68 $23.75 $23.65 $23.69 $19.55 4,873
2018-11-01 $23.65 $23.74 $23.65 $23.73 $19.58 5,432
2018-10-31 $23.66 $23.66 $23.63 $23.65 $19.52 2,970
2018-10-30 $23.61 $23.61 $23.54 $23.54 $19.42 5,014
2018-10-29 $23.61 $23.61 $23.52 $23.57 $19.45 16,997
2018-10-26 $23.67 $23.67 $23.64 $23.65 $19.52 2,373
2018-10-25 $23.75 $23.79 $23.70 $23.79 $19.63 21,152
2018-10-24 $23.86 $23.86 $23.69 $23.69 $19.55 15,573
2018-10-23 $23.68 $23.85 $23.68 $23.83 $19.66 15,094
2018-10-22 $23.94 $23.94 $23.83 $23.85 $19.68 4,753
2018-10-19 $24.03 $24.03 $23.93 $23.97 $19.70 8,817
2018-10-18 $24.06 $24.06 $23.93 $23.99 $19.72 22,608
2018-10-17 $24.11 $24.11 $24.06 $24.09 $19.80 21,249
2018-10-16 $24.13 $24.16 $24.05 $24.12 $19.83 36,078
2018-10-15 $24.07 $24.07 $24.00 $24.07 $19.78 6,565
2018-10-12 $24.07 $24.07 $23.97 $23.97 $19.70 2,964
2018-10-11 $23.95 $23.95 $23.87 $23.92 $19.66 5,352
2018-10-10 $24.07 $24.07 $23.89 $23.91 $19.65 4,431
2018-10-09 $24.11 $24.14 $24.08 $24.08 $19.79 2,549
2018-10-08 $24.17 $24.18 $24.10 $24.16 $19.86 7,854
2018-10-05 $24.27 $24.27 $24.11 $24.19 $19.88 4,734
2018-10-04 $24.35 $24.35 $24.23 $24.23 $19.92 37,818
2018-10-03 $24.43 $24.43 $24.34 $24.35 $20.01 13,503
2018-10-02 $24.30 $24.38 $24.30 $24.37 $20.03 6,732
2018-10-01 $24.35 $24.39 $24.34 $24.37 $20.03 5,328
2018-09-28 $24.25 $24.31 $24.23 $24.28 $19.96 3,650
2018-09-27 $24.23 $24.31 $24.23 $24.30 $19.97 24,002
2018-09-26 $24.25 $24.27 $24.22 $24.26 $19.94 7,923
2018-09-25 $24.24 $24.24 $24.22 $24.24 $19.93 2,745
2018-09-24 $24.26 $24.26 $24.24 $24.24 $19.92 540
2018-09-21 $24.42 $24.42 $24.38 $24.41 $19.94 10,462
2018-09-20 $24.41 $24.41 $24.39 $24.39 $19.93 3,812
2018-09-19 $24.41 $24.41 $24.38 $24.41 $19.94 3,756
2018-09-18 $24.40 $24.44 $24.40 $24.44 $19.97 7,495
2018-09-17 $24.40 $24.40 $24.39 $24.39 $19.93 2,976
2018-09-14 $24.40 $24.40 $24.36 $24.40 $19.94 4,774
2018-09-13 $24.40 $24.40 $24.37 $24.40 $19.94 2,208
2018-09-12 $24.31 $24.35 $24.31 $24.34 $19.89 6,280
2018-09-11 $24.26 $24.30 $24.26 $24.29 $19.85 2,761
2018-09-10 $24.29 $24.30 $24.22 $24.29 $19.84 2,938
2018-09-07 $24.25 $24.25 $24.23 $24.25 $19.81 1,683
2018-09-06 $24.27 $24.27 $24.27 $24.27 $19.83 6,260
2018-09-05 $24.28 $24.30 $24.23 $24.27 $19.83 8,241
2018-09-04 $24.33 $24.33 $24.30 $24.32 $19.87 16,526
2018-08-31 $24.26 $24.33 $24.26 $24.32 $19.87 3,403
2018-08-30 $24.31 $24.32 $24.27 $24.30 $19.86 17,176
2018-08-29 $24.31 $24.35 $24.31 $24.35 $19.90 8,192
2018-08-28 $24.34 $24.34 $24.32 $24.34 $19.89 13,070
2018-08-27 $24.26 $24.33 $24.26 $24.31 $19.86 2,309
2018-08-24 $24.29 $24.31 $24.29 $24.29 $19.85 2,233
2018-08-23 $24.28 $24.29 $24.25 $24.27 $19.83 4,957
2018-08-22 $24.28 $24.29 $24.25 $24.29 $19.85 3,768
2018-08-21 $24.26 $24.28 $24.18 $24.24 $19.80 9,944
2018-08-20 $24.22 $24.25 $24.21 $24.22 $19.79 6,880
2018-08-17 $24.25 $24.28 $24.24 $24.28 $19.79 4,197
2018-08-16 $24.27 $24.27 $24.25 $24.27 $19.78 7,791
2018-08-15 $24.25 $24.25 $24.20 $24.20 $19.72 10,034
2018-08-14 $24.26 $24.29 $24.26 $24.28 $19.79 5,874
2018-08-13 $24.21 $24.27 $24.21 $24.26 $19.77 4,292
2018-08-10 $24.30 $24.32 $24.26 $24.31 $19.81 21,122
2018-08-09 $24.37 $24.37 $24.31 $24.31 $19.82 8,211
2018-08-08 $24.35 $24.36 $24.28 $24.36 $19.85 7,489
2018-08-07 $24.29 $24.34 $24.29 $24.33 $19.83 3,248
2018-08-06 $24.30 $24.30 $24.29 $24.30 $19.80 11,268
2018-08-03 $24.26 $24.28 $24.26 $24.28 $19.79 6,849
2018-08-02 $24.19 $24.23 $24.19 $24.23 $19.75 9,682
2018-08-01 $24.31 $24.33 $24.28 $24.30 $19.70 12,013
2018-07-31 $24.32 $24.33 $24.30 $24.31 $19.71 5,116
2018-07-30 $24.26 $24.27 $24.24 $24.27 $19.68 5,566
2018-07-27 $24.22 $24.22 $24.15 $24.21 $19.63 17,700
2018-07-26 $24.18 $24.19 $24.17 $24.19 $19.62 3,170
2018-07-25 $24.11 $24.22 $24.11 $24.22 $19.64 2,127
2018-07-24 $24.14 $24.16 $24.12 $24.16 $19.59 2,807
2018-07-23 $24.12 $24.13 $24.08 $24.12 $19.56 4,102
2018-07-20 $24.13 $24.14 $24.13 $24.13 $19.57 2,040
2018-07-19 $24.06 $24.09 $24.06 $24.08 $19.52 4,731
2018-07-18 $24.11 $24.11 $24.10 $24.11 $19.55 5,836
2018-07-17 $24.07 $24.12 $24.07 $24.12 $19.56 5,970
2018-07-16 $24.13 $24.13 $24.05 $24.11 $19.55 4,771
2018-07-13 $24.10 $24.12 $24.07 $24.12 $19.56 9,681
2018-07-12 $24.09 $24.10 $24.03 $24.10 $19.54 1,643
2018-07-11 $24.07 $24.08 $24.06 $24.06 $19.51 1,259
2018-07-10 $24.10 $24.10 $24.06 $24.09 $19.53 2,769
2018-07-09 $24.04 $24.04 $24.04 $24.04 $19.49 1,601
2018-07-06 $23.93 $24.03 $23.93 $23.99 $19.45 7,991
2018-07-05 $23.94 $23.96 $23.94 $23.96 $19.43 1,224
2018-07-03 $23.90 $23.95 $23.90 $23.95 $19.42 1,835
2018-07-02 $24.04 $24.05 $23.99 $24.01 $19.40 13,402
2018-06-29 $24.09 $24.13 $24.06 $24.06 $19.44 29,215
2018-06-28 $24.06 $24.08 $24.04 $24.08 $19.45 3,819
2018-06-27 $24.19 $24.20 $24.17 $24.17 $19.53 12,154
2018-06-26 $24.19 $24.20 $24.18 $24.19 $19.54 8,356
2018-06-25 $24.21 $24.23 $24.18 $24.18 $19.54 10,926
2018-06-22 $24.27 $24.28 $24.25 $24.27 $19.61 29,835
2018-06-21 $24.29 $24.30 $24.27 $24.30 $19.63 12,214
2018-06-20 $24.29 $24.32 $24.29 $24.31 $19.64 42,668
2018-06-19 $24.24 $24.27 $24.24 $24.26 $19.60 5,478
2018-06-18 $24.27 $24.31 $24.26 $24.31 $19.64 20,543
2018-06-15 $24.28 $24.35 $24.28 $24.33 $19.66 5,485
2018-06-14 $24.30 $24.34 $24.30 $24.34 $19.67 11,043
2018-06-13 $24.28 $24.30 $24.25 $24.25 $19.59 8,786
2018-06-12 $24.21 $24.26 $24.17 $24.26 $19.60 9,734
2018-06-11 $24.17 $24.18 $24.17 $24.17 $19.52 1,601
2018-06-08 $24.10 $24.11 $24.10 $24.11 $19.48 1,403
2018-06-07 $24.16 $24.21 $24.13 $24.20 $19.55 11,278
2018-06-06 $24.07 $24.08 $24.05 $24.08 $19.46 10,657
2018-06-05 $24.05 $24.08 $24.02 $24.06 $19.44 16,894
2018-06-04 $24.04 $24.04 $24.00 $24.00 $19.39 9,332
2018-06-01 $24.11 $24.11 $24.08 $24.08 $19.37 4,742
2018-05-31 $24.06 $24.06 $24.02 $24.04 $19.34 4,315
2018-05-30 $24.02 $24.04 $24.02 $24.04 $19.34 1,767
2018-05-29 $23.98 $24.00 $23.95 $23.97 $19.28 11,975
2018-05-25 $24.09 $24.11 $24.08 $24.08 $19.37 10,533
2018-05-24 $24.09 $24.12 $24.07 $24.12 $19.40 6,987
2018-05-23 $24.09 $24.12 $24.06 $24.12 $19.40 13,534
2018-05-22 $24.12 $24.13 $24.10 $24.10 $19.38 19,917
2018-05-21 $24.11 $24.12 $24.07 $24.10 $19.39 7,317
2018-05-18 $24.06 $24.09 $24.05 $24.07 $19.36 31,721
2018-05-17 $24.07 $24.11 $24.07 $24.10 $19.39 6,480
2018-05-16 $24.01 $24.11 $24.01 $24.10 $19.39 12,119
2018-05-15 $24.12 $24.12 $24.08 $24.08 $19.37 13,846
2018-05-14 $24.19 $24.19 $24.14 $24.18 $19.45 5,874
2018-05-11 $24.15 $24.16 $24.14 $24.15 $19.43 6,161
2018-05-10 $24.11 $24.16 $24.11 $24.15 $19.43 2,167
2018-05-09 $24.09 $24.13 $24.04 $24.13 $19.41 2,260
2018-05-08 $24.05 $24.09 $24.05 $24.09 $19.38 1,854
2018-05-07 $24.01 $24.06 $24.01 $24.06 $19.35 1,438
2018-05-04 $24.05 $24.06 $24.05 $24.06 $19.35 736
2018-05-03 $24.08 $24.08 $24.02 $24.07 $19.36 3,918
2018-05-02 $24.08 $24.10 $24.08 $24.08 $19.37 5,873
2018-05-01 $24.16 $24.17 $24.16 $24.16 $19.35 1,108
2018-04-30 $24.25 $24.25 $24.21 $24.21 $19.39 5,842
2018-04-27 $24.20 $24.25 $24.20 $24.21 $19.39 3,680
2018-04-26 $24.18 $24.19 $24.15 $24.19 $19.37 6,754
2018-04-25 $24.11 $24.11 $24.07 $24.09 $19.30 24,937
2018-04-24 $24.20 $24.20 $24.17 $24.17 $19.36 6,439
2018-04-23 $24.27 $24.27 $24.20 $24.20 $19.38 4,935
2018-04-20 $24.33 $24.33 $24.30 $24.31 $19.47 3,343
2018-04-19 $24.39 $24.40 $24.32 $24.37 $19.52 19,936
2018-04-18 $24.52 $24.52 $24.47 $24.50 $19.62 5,919
2018-04-17 $24.46 $24.50 $24.45 $24.49 $19.62 2,592
2018-04-16 $24.43 $24.45 $24.39 $24.42 $19.56 4,276
2018-04-13 $24.38 $24.38 $24.36 $24.37 $19.52 3,326
2018-04-12 $24.29 $24.30 $24.26 $24.30 $19.46 9,009
2018-04-11 $24.25 $24.26 $24.22 $24.26 $19.43 5,679
2018-04-10 $24.20 $24.23 $24.20 $24.21 $19.39 1,760
2018-04-09 $24.13 $24.16 $24.13 $24.13 $19.33 4,709
2018-04-06 $24.09 $24.11 $24.07 $24.07 $19.28 6,122
2018-04-05 $24.12 $24.12 $24.11 $24.11 $19.31 756
2018-04-04 $23.93 $24.07 $23.93 $24.07 $19.28 5,139
2018-04-03 $23.97 $24.00 $23.95 $24.00 $19.22 2,610
2018-04-02 $23.95 $23.99 $23.95 $23.97 $19.12 17,219
2018-03-29 $24.07 $24.17 $24.07 $24.14 $19.26 4,540
2018-03-28 $24.08 $24.08 $24.01 $24.05 $19.19 16,168
2018-03-27 $24.12 $24.12 $24.03 $24.03 $19.17 1,349
2018-03-26 $24.09 $24.13 $24.09 $24.13 $19.25 1,379
2018-03-23 $24.04 $24.04 $23.92 $23.92 $19.08 3,679
2018-03-22 $24.04 $24.06 $23.97 $23.97 $19.12 3,033
2018-03-21 $24.11 $24.17 $24.11 $24.16 $19.27 4,839
2018-03-20 $24.13 $24.13 $24.09 $24.12 $19.24 1,209
2018-03-19 $24.14 $24.14 $24.10 $24.11 $19.23 2,240
2018-03-16 $24.19 $24.22 $24.18 $24.21 $19.31 11,823
2018-03-15 $24.23 $24.23 $24.21 $24.21 $19.32 1,032
2018-03-14 $24.24 $24.25 $24.19 $24.19 $19.30 3,884
2018-03-13 $24.32 $24.32 $24.25 $24.25 $19.34 4,014
2018-03-12 $24.35 $24.37 $24.31 $24.37 $19.44 1,813
2018-03-09 $24.28 $24.38 $24.28 $24.38 $19.45 5,422
2018-03-08 $24.26 $24.26 $24.19 $24.21 $19.31 1,142
2018-03-07 $24.19 $24.26 $24.19 $24.26 $19.35 498
2018-03-06 $24.25 $24.29 $24.24 $24.28 $19.37 6,145
2018-03-05 $24.22 $24.29 $24.22 $24.29 $19.38 5,340
2018-03-02 $24.17 $24.25 $24.15 $24.25 $19.35 4,635
2018-03-01 $24.36 $24.38 $24.33 $24.33 $19.34 4,846
2018-02-28 $24.44 $24.49 $24.38 $24.38 $19.38 4,329
2018-02-27 $24.49 $24.49 $24.43 $24.46 $19.44 6,734
2018-02-26 $24.52 $24.53 $24.49 $24.51 $19.48 6,666
2018-02-23 $24.36 $24.45 $24.33 $24.45 $19.44 16,998
2018-02-22 $24.41 $24.44 $24.33 $24.38 $19.38 7,527
2018-02-21 $24.46 $24.46 $24.38 $24.38 $19.38 4,043
2018-02-20 $24.49 $24.49 $24.43 $24.44 $19.43 5,129
2018-02-16 $24.44 $24.51 $24.44 $24.46 $19.44 3,970
2018-02-15 $24.32 $24.42 $24.31 $24.42 $19.41 2,800
2018-02-14 $24.10 $24.20 $24.10 $24.20 $19.24 2,503
2018-02-13 $24.13 $24.14 $24.09 $24.12 $19.17 18,992
2018-02-12 $24.19 $24.31 $24.19 $24.26 $19.28 29,546
2018-02-09 $24.12 $24.13 $23.98 $24.13 $19.18 4,961
2018-02-08 $24.43 $24.44 $24.19 $24.19 $19.23 42,635
2018-02-07 $24.50 $24.59 $24.42 $24.42 $19.41 31,368
2018-02-06 $24.42 $24.55 $24.34 $24.52 $19.49 122,767
2018-02-05 $24.47 $24.54 $24.27 $24.28 $19.30 109,492
2018-02-02 $24.57 $24.58 $24.49 $24.49 $19.47 15,123
2018-02-01 $24.85 $24.85 $24.77 $24.77 $19.60 10,367
2018-01-31 $24.85 $24.90 $24.85 $24.88 $19.68 8,356
2018-01-30 $24.89 $24.89 $24.84 $24.85 $19.66 7,062
2018-01-29 $24.98 $25.00 $24.96 $24.96 $19.75 13,532
2018-01-26 $25.04 $25.04 $25.02 $25.04 $19.81 5,588
2018-01-25 $25.05 $25.05 $25.03 $25.04 $19.81 13,076
2018-01-24 $25.05 $25.05 $25.00 $25.02 $19.80 6,107
2018-01-23 $25.00 $25.03 $25.00 $25.02 $19.80 3,493
2018-01-22 $24.99 $24.99 $24.96 $24.96 $19.75 4,803
2018-01-19 $24.98 $24.98 $24.92 $24.94 $19.73 12,296
2018-01-18 $25.09 $25.09 $24.99 $24.99 $19.77 24,366
2018-01-17 $25.13 $25.14 $25.10 $25.14 $19.89 3,566
2018-01-16 $25.17 $25.17 $25.09 $25.09 $19.85 8,748
2018-01-12 $25.14 $25.14 $25.12 $25.12 $19.88 1,800
2018-01-11 $25.14 $25.17 $25.10 $25.16 $19.91 12,153
2018-01-10 $25.08 $25.10 $25.08 $25.10 $19.86 13,209
2018-01-09 $25.18 $25.19 $25.16 $25.16 $19.91 10,057
2018-01-08 $25.21 $25.22 $25.18 $25.20 $19.94 16,297
2018-01-05 $25.17 $25.19 $25.16 $25.19 $19.93 16,391
2018-01-04 $25.12 $25.19 $25.12 $25.18 $19.92 54,258
2018-01-03 $24.95 $25.01 $24.95 $25.01 $19.79 6,124
2018-01-02 $24.86 $24.90 $24.86 $24.90 $19.70 1,879
2017-12-29 $24.89 $24.90 $24.86 $24.87 $19.68 10,439
2017-12-28 $24.82 $24.86 $24.80 $24.86 $19.67 6,733
2017-12-27 $24.95 $24.95 $24.95 $24.95 $19.65 800
2017-12-26 $24.86 $24.86 $24.86 $24.86 $19.58 2
2017-12-22 $24.86 $24.86 $24.86 $24.86 $19.58 200
2017-12-21 $24.89 $24.89 $24.89 $24.89 $19.61 100
2017-12-20 $24.83 $24.84 $24.83 $24.84 $19.57 986
2017-12-19 $24.86 $24.87 $24.81 $24.87 $19.59 2,210
2017-12-18 $24.87 $24.88 $24.85 $24.88 $19.60 1,136
2017-12-15 $24.81 $24.81 $24.81 $24.81 $19.54 0
2017-12-14 $24.87 $24.87 $24.81 $24.81 $19.54 1,030
2017-12-13 $24.91 $24.91 $24.89 $24.89 $19.61 2,189
2017-12-12 $24.92 $24.92 $24.86 $24.86 $19.58 1,984
2017-12-11 $24.94 $24.94 $24.94 $24.94 $19.65 143
2017-12-08 $24.94 $24.94 $24.94 $24.94 $19.65 171
2017-12-07 $24.87 $24.89 $24.86 $24.88 $19.60 3,122
2017-12-06 $24.90 $24.90 $24.88 $24.89 $19.61 1,784
2017-12-05 $24.92 $24.93 $24.89 $24.91 $19.62 2,172
2017-12-04 $24.89 $24.89 $24.89 $24.89 $19.61 9
2017-12-01 $24.95 $24.99 $24.95 $24.99 $19.61 1,113
2017-11-30 $24.96 $24.97 $24.96 $24.97 $19.59 1,040
2017-11-29 $24.96 $24.96 $24.95 $24.95 $19.57 1,397
2017-11-28 $24.95 $24.97 $24.95 $24.97 $19.59 1,198
2017-11-27 $24.86 $24.86 $24.80 $24.83 $19.48 3,246
2017-11-24 $24.94 $24.95 $24.94 $24.95 $19.57 3,514
2017-11-22 $24.87 $24.91 $24.87 $24.90 $19.53 4,566
2017-11-21 $24.87 $24.87 $24.87 $24.87 $19.51 468
2017-11-20 $24.79 $24.81 $24.79 $24.81 $19.46 504
2017-11-17 $24.76 $24.77 $24.73 $24.77 $19.43 3,324
2017-11-16 $24.67 $24.71 $24.67 $24.71 $19.39 2,470
2017-11-15 $24.44 $24.51 $24.38 $24.51 $19.23 3,256
2017-11-14 $24.58 $24.58 $24.58 $24.58 $19.28 3,125
2017-11-13 $24.68 $24.68 $24.65 $24.65 $19.34 1,990
2017-11-10 $24.67 $24.70 $24.67 $24.70 $19.38 1,226
2017-11-09 $24.63 $24.63 $24.63 $24.63 $19.32 478
2017-11-08 $24.85 $24.85 $24.79 $24.82 $19.47 1,317
2017-11-07 $24.95 $24.99 $24.90 $24.90 $19.53 2,201
2017-11-06 $24.94 $24.96 $24.92 $24.93 $19.56 4,346
2017-11-03 $24.98 $25.00 $24.98 $25.00 $19.61 269
2017-11-02 $24.99 $24.99 $24.96 $24.99 $19.61 1,896
2017-11-01 $25.15 $25.15 $25.11 $25.11 $19.61 2,662
2017-10-31 $25.11 $25.11 $25.11 $25.11 $19.61 502
2017-10-30 $25.08 $25.09 $25.02 $25.02 $19.54 1,550
2017-10-27 $25.08 $25.08 $25.08 $25.08 $19.59 1
2017-10-26 $25.10 $25.10 $25.06 $25.08 $19.59 4,369
2017-10-25 $25.19 $25.19 $25.11 $25.11 $19.61 1,122
2017-10-24 $25.23 $25.23 $25.23 $25.23 $19.70 0
2017-10-23 $25.23 $25.23 $25.23 $25.23 $19.70 0
2017-10-20 $25.23 $25.23 $25.23 $25.23 $19.70 1,500
2017-10-19 $25.15 $25.17 $25.15 $25.17 $19.65 1,131
2017-10-18 $25.16 $25.19 $25.16 $25.19 $19.67 500
2017-10-17 $25.14 $25.16 $25.14 $25.16 $19.65 599
2017-10-16 $25.14 $25.14 $25.12 $25.12 $19.62 1,104
2017-10-13 $25.12 $25.14 $25.12 $25.12 $19.62 2,101
2017-10-12 $25.12 $25.12 $25.12 $25.12 $19.62 200
2017-10-11 $25.14 $25.14 $25.13 $25.13 $19.62 2,800
2017-10-10 $25.16 $25.16 $25.16 $25.16 $19.65 4,400
2017-10-09 $25.13 $25.13 $25.13 $25.13 $19.63 200
2017-10-06 $25.08 $25.11 $25.08 $25.11 $19.61 605
2017-10-05 $25.14 $25.14 $25.14 $25.14 $19.63 254
2017-10-04 $25.09 $25.09 $25.09 $25.09 $19.59 998
2017-10-03 $25.09 $25.09 $25.09 $25.09 $19.59 100,000
2017-10-02 $25.09 $25.09 $25.08 $25.09 $19.59 3,400
2017-09-29 $25.09 $25.10 $25.07 $25.07 $19.58 1,244
2017-09-28 $25.05 $25.05 $25.02 $25.05 $19.56 2,309
2017-09-27 $25.09 $25.11 $25.09 $25.11 $19.61 900

Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP) News Headlines

Recent Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP) News
Similar Companies to Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP) 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.