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.
Invest in Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |