Invesco S&P 500 BuyWrite ETF (PBP) Exchange: NYSE ARCA

Data as of April 24, 2024

$21.96 ($0.01) 0.05%

Invesco S&P 500 BuyWrite ETF - Daily Information
Click for more stock information on Invesco S&P 500 BuyWrite ETF.
Daily Information Data
Date April 24, 2024
Open $21.95
Previous Close $21.96
High $22.02
Low $21.90
Adjusted Open $21.95
Previous Adjusted Close $21.96
Adjusted High $22.02
Adjusted Low $21.90

About Invesco S&P 500 BuyWrite ETF (PBP)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index and will write (sell) call options thereon. Strictly in accordance with its guidelines and mandated procedures, the Chicago Board Options Exchange, Incorporated (the “CBOE” or the “Index Provider”) compiles, calculates and maintains the Underlying Index, which is a total return benchmark index that is designed to track the performance of a hypothetical “buy-write” strategy on the S&P 500® Index. The Underlying Index is based on (1) buying an S&P 500 stock index portfolio, and (2) “writing” (or selling) the near-term S&P 500® Index “covered” call option, generally on the third Friday of each month. A “buy-write,” also called a covered call, generally is considered an investment strategy in which an investor buys a stock or basket of stocks, and sells call options that correspond to the stock or basket of stocks. In return for a premium, the Fund gives the right to the purchaser of the option written by the Fund to receive a cash payment equal to the difference between the value of the S&P 500® Index and the exercise price, if the value on the expiration date is above the exercise price. In addition, covered call options partially hedge against a decline in the price of the securities on which they are written to the extent of the premium the Fund receives. The Fund will write options that are traded on national securities exchanges. As of June 30, 2020, the Underlying Index was comprised of 505 constituents with market capitalizations ranging from $1.58 trillion to $1.83 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total 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. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P 500 BuyWrite ETF (PBP)

Date Open High Low Close Adj.Close Volume
2024-04-24 $21.95 $22.02 $21.90 $21.96 $21.96 10,701
2024-04-23 $21.90 $21.97 $21.90 $21.95 $21.95 5,499
2024-04-22 $21.83 $21.89 $21.74 $21.89 $21.89 22,221
2024-04-19 $22.07 $22.08 $21.84 $21.84 $21.67 3,652
2024-04-18 $22.06 $22.20 $21.96 $22.07 $21.90 42,617
2024-04-17 $22.30 $22.30 $22.06 $22.10 $21.93 37,959
2024-04-16 $22.29 $22.33 $22.17 $22.26 $22.09 16,473
2024-04-15 $22.41 $22.43 $22.12 $22.20 $22.03 10,739
2024-04-12 $22.31 $22.44 $22.27 $22.35 $22.18 2,802
2024-04-11 $22.39 $22.54 $22.33 $22.46 $22.28 69,522
2024-04-10 $22.49 $22.49 $22.34 $22.40 $22.22 21,709
2024-04-09 $22.45 $22.46 $22.41 $22.44 $22.27 5,015
2024-04-08 $22.41 $22.50 $22.40 $22.46 $22.28 4,123
2024-04-05 $22.29 $22.48 $22.29 $22.47 $22.47 19,273
2024-04-04 $22.47 $22.47 $22.29 $22.33 $22.33 10,894
2024-04-03 $22.49 $22.50 $22.35 $22.42 $22.42 18,577
2024-04-02 $22.31 $22.80 $22.31 $22.47 $22.47 20,062
2024-04-01 $22.80 $22.80 $22.05 $22.54 $22.54 20,923
2024-03-28 $22.30 $22.50 $22.30 $22.48 $22.48 42,076
2024-03-27 $22.35 $22.45 $22.35 $22.36 $22.36 8,737
2024-03-26 $22.44 $22.44 $22.31 $22.40 $22.40 18,921
2024-03-25 $22.28 $22.43 $22.28 $22.42 $22.42 15,305
2024-03-22 $22.51 $22.51 $22.37 $22.39 $22.39 5,088
2024-03-21 $22.38 $22.50 $22.32 $22.39 $22.39 9,071
2024-03-20 $22.19 $22.34 $22.19 $22.33 $22.33 3,997
2024-03-19 $22.18 $22.25 $22.09 $22.25 $22.25 12,317
2024-03-18 $22.27 $22.27 $22.16 $22.19 $22.19 6,802
2024-03-15 $22.30 $22.30 $22.23 $22.25 $22.25 3,432
2024-03-14 $22.38 $22.38 $22.20 $22.25 $22.25 12,747
2024-03-13 $22.37 $22.37 $22.20 $22.25 $22.25 12,838
2024-03-12 $22.20 $22.28 $22.17 $22.27 $22.27 16,352
2024-03-11 $22.08 $22.25 $22.08 $22.19 $22.19 7,000
2024-03-08 $22.23 $22.24 $22.14 $22.18 $22.18 6,730
2024-03-07 $22.15 $22.19 $22.11 $22.17 $22.17 8,220
2024-03-06 $22.08 $22.20 $22.08 $22.18 $22.18 20,095
2024-03-05 $22.04 $22.16 $22.04 $22.10 $22.10 6,291
2024-03-04 $22.06 $22.21 $22.06 $22.20 $22.20 7,329
2024-03-01 $22.10 $22.24 $22.10 $22.23 $22.23 11,769
2024-02-29 $22.09 $22.14 $22.06 $22.10 $22.10 5,957
2024-02-28 $21.97 $22.13 $21.97 $22.11 $22.11 18,313
2024-02-27 $22.07 $22.10 $22.03 $22.10 $22.10 13,139
2024-02-26 $22.07 $22.15 $22.05 $22.11 $22.11 24,431
2024-02-23 $22.29 $22.29 $22.01 $22.06 $22.06 37,383
2024-02-22 $22.01 $22.06 $21.99 $22.01 $22.01 6,407
2024-02-21 $21.73 $21.82 $21.73 $21.82 $21.82 5,260
2024-02-20 $21.89 $21.89 $21.73 $21.78 $21.78 8,815
2024-02-16 $21.99 $22.09 $21.98 $22.02 $22.02 121,863
2024-02-15 $22.04 $22.12 $22.02 $22.06 $22.06 9,685
2024-02-14 $22.07 $22.09 $22.00 $22.08 $22.08 12,729
2024-02-13 $22.05 $22.08 $22.00 $22.00 $22.00 10,168
2024-02-12 $22.06 $22.09 $21.96 $22.08 $22.08 15,980
2024-02-09 $22.01 $22.06 $21.97 $22.02 $22.02 3,785
2024-02-08 $22.01 $22.07 $21.98 $22.02 $22.02 4,835
2024-02-07 $22.04 $22.06 $21.96 $22.06 $22.06 3,510
2024-02-06 $22.05 $22.06 $21.98 $22.03 $22.03 7,081
2024-02-05 $21.89 $22.04 $21.89 $21.94 $21.94 9,740
2024-02-02 $21.79 $21.96 $21.79 $21.96 $21.96 6,362
2024-02-01 $21.42 $22.00 $21.42 $22.00 $22.00 9,511
2024-01-31 $21.91 $21.93 $21.82 $21.84 $21.84 8,348
2024-01-30 $21.97 $22.00 $21.92 $21.95 $21.95 2,230
2024-01-29 $21.90 $21.99 $21.87 $21.99 $21.99 5,396
2024-01-26 $21.90 $21.95 $21.85 $21.89 $21.89 4,380
2024-01-25 $21.85 $21.93 $21.82 $21.86 $21.86 7,484
2024-01-24 $21.83 $21.94 $21.83 $21.86 $21.86 6,483
2024-01-23 $21.76 $21.82 $21.76 $21.82 $21.82 9,274
2024-01-22 $21.86 $21.87 $21.75 $21.79 $21.79 8,022
2024-01-19 $21.76 $21.99 $21.74 $21.93 $21.78 11,285
2024-01-18 $21.79 $21.83 $21.78 $21.81 $21.66 3,032
2024-01-17 $21.74 $21.80 $21.70 $21.75 $21.59 19,181
2024-01-16 $21.76 $21.83 $21.76 $21.82 $21.67 20,705
2024-01-12 $21.77 $21.83 $21.77 $21.81 $21.66 15,221
2024-01-11 $21.75 $21.85 $21.72 $21.77 $21.62 40,603
2024-01-10 $21.82 $21.90 $21.73 $21.76 $21.61 92,211
2024-01-09 $21.66 $21.78 $21.66 $21.76 $21.61 7,062
2024-01-08 $21.69 $21.74 $21.59 $21.70 $21.55 6,825
2024-01-05 $21.59 $21.67 $21.51 $21.57 $21.42 25,905
2024-01-04 $21.65 $21.65 $21.54 $21.59 $21.44 2,606
2024-01-03 $21.57 $21.67 $21.54 $21.59 $21.44 13,009
2024-01-02 $21.68 $21.70 $21.59 $21.69 $21.54 9,986
2023-12-29 $21.64 $21.70 $21.64 $21.70 $21.55 3,106
2023-12-28 $21.62 $21.71 $21.62 $21.67 $21.52 5,360
2023-12-27 $21.61 $21.71 $21.47 $21.65 $21.50 16,805
2023-12-26 $21.56 $21.67 $21.56 $21.67 $21.52 10,994
2023-12-22 $21.69 $21.69 $21.57 $21.63 $21.63 19,810
2023-12-21 $21.50 $21.60 $21.36 $21.57 $21.57 4,490
2023-12-20 $21.52 $21.65 $21.49 $21.49 $21.49 7,823
2023-12-19 $21.52 $21.61 $21.52 $21.58 $21.58 8,526
2023-12-18 $21.62 $21.63 $21.52 $21.57 $21.57 29,052
2023-12-15 $21.44 $21.67 $21.44 $21.63 $21.47 16,920
2023-12-14 $21.54 $21.58 $21.49 $21.54 $21.39 18,893
2023-12-13 $21.53 $21.57 $21.48 $21.52 $21.37 4,423
2023-12-12 $21.48 $21.58 $21.48 $21.55 $21.55 17,277
2023-12-11 $21.47 $21.50 $21.44 $21.50 $21.50 11,750
2023-12-08 $21.45 $21.50 $21.45 $21.48 $21.48 18,619
2023-12-07 $21.40 $21.48 $21.40 $21.47 $21.47 5,208
2023-12-06 $21.38 $21.40 $21.36 $21.37 $21.37 4,922
2023-12-05 $21.36 $21.44 $21.36 $21.38 $21.38 69,852
2023-12-04 $21.32 $21.40 $21.32 $21.38 $21.38 92,654
2023-12-01 $21.34 $21.47 $21.34 $21.44 $21.44 12,870
2023-11-30 $21.40 $21.44 $21.32 $21.44 $21.44 17,570
2023-11-29 $21.36 $21.46 $21.31 $21.41 $21.41 20,878
2023-11-28 $21.39 $21.43 $21.26 $21.38 $21.38 15,694
2023-11-27 $21.26 $21.42 $21.26 $21.39 $21.39 41,243
2023-11-24 $21.42 $21.42 $21.11 $21.34 $21.34 5,347
2023-11-22 $21.29 $21.39 $21.03 $21.34 $21.34 16,568
2023-11-21 $21.23 $21.33 $21.15 $21.28 $21.28 17,118
2023-11-20 $21.14 $21.32 $21.14 $21.26 $21.26 9,411
2023-11-17 $21.39 $21.46 $21.36 $21.41 $21.20 34,487
2023-11-16 $21.43 $21.46 $21.42 $21.43 $21.22 6,128
2023-11-15 $21.39 $21.48 $21.39 $21.44 $21.23 11,249
2023-11-14 $21.50 $21.50 $21.38 $21.43 $21.22 6,884
2023-11-13 $21.41 $21.47 $21.38 $21.41 $21.20 10,470
2023-11-10 $21.42 $21.45 $21.38 $21.42 $21.21 6,978
2023-11-09 $21.39 $21.48 $21.37 $21.39 $21.18 37,422
2023-11-08 $21.43 $21.44 $21.17 $21.40 $21.19 3,950
2023-11-07 $21.45 $21.45 $21.35 $21.44 $21.23 17,833
2023-11-06 $21.41 $21.46 $21.34 $21.40 $21.19 9,671
2023-11-03 $21.36 $21.42 $21.32 $21.38 $21.17 14,401
2023-11-02 $21.23 $21.39 $21.23 $21.33 $21.12 25,783
2023-11-01 $21.00 $21.22 $21.00 $21.20 $20.99 9,392
2023-10-31 $20.93 $21.00 $20.75 $20.98 $20.77 31,345
2023-10-30 $20.80 $20.93 $20.79 $20.92 $20.72 23,027
2023-10-27 $20.90 $20.90 $20.63 $20.74 $20.54 23,631
2023-10-26 $20.94 $20.94 $20.70 $20.77 $20.57 19,248
2023-10-25 $21.00 $21.06 $20.89 $20.93 $20.73 24,317
2023-10-24 $21.11 $21.35 $20.98 $21.10 $20.89 16,401
2023-10-23 $20.87 $21.18 $20.87 $21.00 $20.79 15,595
2023-10-20 $21.14 $21.29 $21.09 $21.09 $20.72 16,553
2023-10-19 $21.56 $21.61 $21.33 $21.35 $20.98 32,398
2023-10-18 $21.77 $21.77 $21.45 $21.51 $21.13 24,615
2023-10-17 $21.73 $21.90 $21.73 $21.79 $21.40 53,550
2023-10-16 $21.62 $21.83 $21.62 $21.83 $21.44 8,955
2023-10-13 $21.76 $21.76 $21.53 $21.61 $21.23 2,741
2023-10-12 $21.83 $21.86 $21.47 $21.65 $21.27 110,784
2023-10-11 $21.77 $21.83 $21.66 $21.83 $21.44 8,580
2023-10-10 $21.69 $21.82 $21.66 $21.74 $21.36 8,446
2023-10-09 $21.39 $21.65 $21.36 $21.60 $21.22 157,672
2023-10-06 $21.16 $21.48 $21.16 $21.47 $21.09 7,087
2023-10-05 $21.25 $21.27 $21.10 $21.26 $20.88 7,096
2023-10-04 $21.04 $21.28 $21.04 $21.25 $20.87 28,171
2023-10-03 $21.13 $21.13 $21.01 $21.06 $20.69 15,425
2023-10-02 $21.29 $21.42 $21.20 $21.33 $20.95 13,782
2023-09-29 $21.47 $21.52 $21.28 $21.34 $20.96 12,162
2023-09-28 $21.16 $21.48 $21.16 $21.36 $20.98 170,796
2023-09-27 $21.25 $21.31 $21.10 $21.22 $20.85 11,854
2023-09-26 $21.46 $21.46 $21.19 $21.23 $20.86 12,812
2023-09-25 $21.36 $21.57 $21.34 $21.57 $21.19 7,059
2023-09-22 $21.58 $21.61 $21.36 $21.49 $21.49 42,771
2023-09-21 $21.61 $21.66 $21.46 $21.46 $21.46 7,223
2023-09-20 $21.88 $21.94 $21.72 $21.75 $21.75 9,350
2023-09-19 $21.92 $21.92 $21.75 $21.86 $21.86 5,085
2023-09-18 $21.90 $21.90 $21.87 $21.90 $21.90 3,617
2023-09-15 $22.03 $22.06 $21.88 $21.92 $21.86 9,009
2023-09-14 $22.09 $22.09 $22.03 $22.06 $22.00 6,122
2023-09-13 $22.12 $22.12 $22.00 $22.03 $21.97 5,279
2023-09-12 $22.05 $22.11 $22.02 $22.02 $21.96 4,489
2023-09-11 $22.04 $22.09 $21.99 $22.03 $21.97 11,084
2023-09-08 $21.99 $22.07 $21.89 $22.07 $22.01 4,247
2023-09-07 $22.00 $22.01 $21.95 $22.00 $21.94 2,946
2023-09-06 $22.05 $22.05 $21.96 $21.96 $21.90 5,976
2023-09-05 $21.95 $22.06 $21.69 $22.00 $22.00 21,363
2023-09-01 $22.09 $22.09 $21.98 $22.00 $22.00 7,135
2023-08-31 $22.00 $22.03 $21.94 $22.03 $22.03 8,662
2023-08-30 $22.03 $22.03 $21.92 $22.02 $22.02 7,069
2023-08-29 $21.86 $22.04 $21.86 $21.97 $21.97 8,016
2023-08-28 $21.75 $21.94 $21.75 $21.90 $21.90 4,004
2023-08-25 $21.79 $21.86 $21.71 $21.71 $21.71 17,749
2023-08-24 $21.89 $21.89 $21.72 $21.77 $21.77 8,890
2023-08-23 $21.73 $21.86 $21.73 $21.83 $21.83 6,930
2023-08-22 $21.76 $21.81 $21.72 $21.76 $21.76 7,932
2023-08-21 $21.68 $21.76 $21.66 $21.68 $21.68 6,733
2023-08-18 $21.54 $21.72 $21.52 $21.66 $21.66 18,959
2023-08-17 $21.97 $21.97 $21.72 $21.72 $21.72 20,233
2023-08-16 $21.96 $22.03 $21.82 $21.82 $21.82 8,702
2023-08-15 $22.08 $22.14 $21.97 $21.98 $21.98 7,209
2023-08-14 $22.13 $22.23 $22.10 $22.23 $22.23 9,611
2023-08-11 $22.09 $22.16 $22.00 $22.15 $22.15 11,558
2023-08-10 $22.13 $22.14 $22.10 $22.11 $22.11 4,797
2023-08-09 $22.19 $22.24 $22.07 $22.12 $22.12 8,003
2023-08-08 $22.17 $22.22 $22.14 $22.22 $22.22 2,403
2023-08-07 $22.11 $22.31 $22.11 $22.31 $22.31 21,271
2023-08-04 $22.15 $22.31 $22.10 $22.10 $22.10 11,091
2023-08-03 $22.10 $22.24 $22.10 $22.22 $22.22 15,278
2023-08-02 $22.23 $22.28 $22.14 $22.17 $22.17 22,217
2023-08-01 $22.25 $22.38 $22.25 $22.31 $22.31 15,100
2023-07-31 $22.24 $22.37 $22.24 $22.36 $22.36 11,750
2023-07-28 $22.29 $22.35 $22.29 $22.31 $22.31 6,779
2023-07-27 $22.36 $22.39 $22.26 $22.28 $22.28 6,996
2023-07-26 $22.25 $22.29 $22.23 $22.28 $22.28 36,004
2023-07-25 $22.19 $22.30 $22.19 $22.21 $22.21 18,713
2023-07-24 $22.21 $22.30 $22.15 $22.15 $22.15 8,541
2023-07-21 $22.26 $22.26 $22.11 $22.24 $22.24 48,466
2023-07-20 $22.22 $22.29 $22.21 $22.21 $22.21 6,915
2023-07-19 $22.25 $22.30 $22.21 $22.25 $22.25 3,845
2023-07-18 $22.18 $22.30 $22.18 $22.23 $22.23 11,568
2023-07-17 $22.25 $22.31 $22.19 $22.27 $22.27 22,935
2023-07-14 $22.24 $22.24 $22.17 $22.19 $22.19 4,801
2023-07-13 $22.32 $22.32 $22.14 $22.27 $22.27 3,360
2023-07-12 $22.14 $22.20 $22.13 $22.20 $22.20 10,056
2023-07-11 $21.98 $22.08 $21.97 $22.08 $22.08 12,538
2023-07-10 $21.91 $22.01 $21.91 $22.01 $22.01 13,232
2023-07-07 $22.03 $22.08 $21.91 $22.01 $22.01 22,224
2023-07-06 $21.90 $21.99 $21.87 $21.99 $21.99 31,563
2023-07-05 $21.98 $22.07 $21.98 $22.02 $22.02 28,087
2023-07-03 $21.93 $22.11 $21.93 $22.04 $22.04 7,350
2023-06-30 $21.97 $22.12 $21.97 $22.12 $22.12 17,120
2023-06-29 $21.85 $21.92 $21.85 $21.92 $21.92 5,632
2023-06-28 $21.75 $21.86 $21.75 $21.83 $21.83 4,232
2023-06-27 $21.65 $21.85 $21.65 $21.84 $21.84 3,297
2023-06-26 $21.79 $21.79 $21.63 $21.69 $21.69 4,244
2023-06-23 $21.77 $21.77 $21.68 $21.77 $21.77 9,204
2023-06-22 $21.76 $21.85 $21.75 $21.83 $21.83 12,780
2023-06-21 $21.87 $21.87 $21.61 $21.80 $21.80 11,596
2023-06-20 $21.84 $21.84 $21.75 $21.75 $21.75 10,010
2023-06-16 $22.13 $22.13 $21.86 $21.86 $21.80 11,582
2023-06-15 $22.00 $22.10 $22.00 $22.08 $22.02 14,091
2023-06-14 $22.02 $22.08 $22.01 $22.01 $21.95 17,060
2023-06-13 $22.02 $22.08 $22.01 $22.05 $22.05 15,868
2023-06-12 $22.09 $22.09 $21.97 $22.06 $22.06 10,190
2023-06-09 $22.02 $22.05 $21.98 $22.01 $22.01 35,338
2023-06-08 $22.14 $22.14 $21.96 $22.01 $22.01 35,881
2023-06-07 $22.02 $22.02 $21.94 $21.96 $21.96 32,845
2023-06-06 $21.94 $21.99 $21.93 $21.99 $21.99 34,014
2023-06-05 $21.98 $21.99 $21.90 $21.94 $21.94 38,754
2023-06-02 $21.89 $21.98 $21.88 $21.96 $21.96 41,690
2023-06-01 $21.58 $21.83 $21.58 $21.78 $21.78 24,159
2023-05-31 $21.53 $21.69 $21.53 $21.65 $21.65 9,425
2023-05-30 $21.72 $21.78 $21.49 $21.66 $21.66 13,572
2023-05-26 $21.60 $21.69 $21.54 $21.64 $21.64 2,959
2023-05-25 $21.47 $21.59 $21.42 $21.57 $21.57 36,214
2023-05-24 $21.50 $21.50 $21.30 $21.35 $21.35 27,443
2023-05-23 $21.59 $21.60 $21.50 $21.53 $21.53 6,985
2023-05-22 $21.64 $21.70 $21.64 $21.67 $21.67 5,084
2023-05-19 $21.73 $21.73 $21.56 $21.60 $21.60 14,843
2023-05-18 $21.70 $21.74 $21.59 $21.71 $21.71 3,451
2023-05-17 $21.60 $21.69 $21.51 $21.66 $21.66 19,623
2023-05-16 $21.65 $21.65 $21.60 $21.61 $21.61 11,857
2023-05-15 $21.52 $21.64 $21.52 $21.64 $21.64 6,026
2023-05-12 $21.56 $21.58 $21.48 $21.56 $21.56 8,344
2023-05-11 $21.45 $21.59 $21.45 $21.59 $21.59 43,727
2023-05-10 $21.52 $21.58 $21.43 $21.52 $21.52 6,120
2023-05-09 $21.35 $21.50 $21.35 $21.45 $21.45 5,000
2023-05-08 $21.44 $21.53 $21.44 $21.49 $21.49 2,638
2023-05-05 $21.28 $21.52 $21.28 $21.52 $21.52 1,722
2023-05-04 $21.26 $21.28 $21.16 $21.16 $21.16 2,029
2023-05-03 $21.38 $21.44 $21.29 $21.29 $21.29 7,515
2023-05-02 $21.43 $21.43 $21.27 $21.35 $21.35 15,253
2023-05-01 $21.43 $21.53 $21.43 $21.50 $21.50 24,986
2023-04-28 $21.32 $21.47 $21.27 $21.47 $21.47 8,248
2023-04-27 $21.16 $21.40 $21.16 $21.40 $21.40 4,480
2023-04-26 $21.30 $21.30 $21.09 $21.17 $21.17 9,686
2023-04-25 $21.20 $21.31 $21.15 $21.15 $21.15 8,862
2023-04-24 $21.30 $21.36 $21.30 $21.33 $21.33 10,097
2023-04-21 $21.37 $21.37 $21.23 $21.30 $21.30 16,764
2023-04-20 $21.37 $21.37 $21.32 $21.33 $21.33 12,940
2023-04-19 $21.15 $21.36 $21.15 $21.32 $21.32 248,852
2023-04-18 $21.33 $21.39 $21.27 $21.33 $21.33 5,723
2023-04-17 $21.44 $21.44 $21.30 $21.32 $21.32 183,635
2023-04-14 $21.36 $21.37 $21.30 $21.37 $21.37 6,007
2023-04-13 $21.40 $21.40 $21.33 $21.38 $21.38 18,962
2023-04-12 $21.30 $21.41 $21.26 $21.34 $21.34 28,765
2023-04-11 $21.22 $21.35 $21.22 $21.28 $21.28 28,440
2023-04-10 $21.23 $21.34 $21.21 $21.28 $21.28 70,350
2023-04-06 $21.19 $21.33 $21.16 $21.32 $21.32 40,109
2023-04-05 $21.32 $21.34 $21.08 $21.25 $21.25 508,597
2023-04-04 $21.33 $21.33 $21.17 $21.30 $21.30 3,811
2023-04-03 $21.15 $21.29 $21.15 $21.25 $21.25 7,462
2023-03-31 $21.13 $21.27 $21.13 $21.20 $21.20 41,007
2023-03-30 $21.08 $21.21 $21.08 $21.20 $21.20 5,344
2023-03-29 $21.00 $21.18 $21.00 $21.14 $21.14 8,819
2023-03-28 $20.99 $21.10 $20.90 $21.02 $21.02 116,361
2023-03-27 $21.06 $21.12 $20.94 $21.05 $21.05 121,490
2023-03-24 $20.87 $20.94 $20.58 $20.94 $20.94 26,050
2023-03-23 $20.89 $21.04 $20.78 $20.87 $20.87 12,990
2023-03-22 $21.05 $21.06 $20.82 $20.82 $20.82 17,866
2023-03-21 $21.04 $21.04 $20.83 $21.02 $21.02 15,012
2023-03-20 $20.72 $20.87 $20.71 $20.85 $20.85 16,983
2023-03-17 $20.92 $21.00 $20.69 $20.83 $20.83 22,913
2023-03-16 $20.61 $21.07 $20.51 $21.07 $21.07 24,666
2023-03-15 $20.37 $20.65 $20.37 $20.57 $20.57 31,498
2023-03-14 $20.79 $20.87 $20.63 $20.83 $20.83 27,223
2023-03-13 $20.40 $20.64 $20.14 $20.46 $20.46 17,147
2023-03-10 $20.79 $20.79 $20.47 $20.51 $20.51 23,648
2023-03-09 $21.12 $21.18 $20.69 $20.80 $20.80 10,029
2023-03-08 $21.07 $21.09 $20.94 $21.06 $21.06 8,012
2023-03-07 $21.20 $21.20 $21.01 $21.10 $21.10 10,659
2023-03-06 $21.27 $21.29 $21.11 $21.27 $21.27 7,611
2023-03-03 $21.09 $21.27 $21.07 $21.27 $21.27 23,641
2023-03-02 $20.85 $21.06 $20.79 $21.02 $21.02 65,027
2023-03-01 $20.91 $21.03 $20.80 $20.89 $20.89 13,383
2023-02-28 $20.98 $21.08 $20.82 $20.96 $20.96 19,426
2023-02-27 $21.07 $21.09 $20.87 $20.87 $20.87 19,237
2023-02-24 $20.97 $20.97 $20.78 $20.92 $20.92 21,262
2023-02-23 $21.18 $21.18 $20.85 $21.07 $21.07 53,355
2023-02-22 $21.03 $21.03 $20.86 $20.95 $20.95 22,602
2023-02-21 $21.10 $21.11 $20.91 $20.95 $20.95 24,057
2023-02-17 $21.16 $21.20 $21.00 $21.10 $21.10 19,522
2023-02-16 $21.07 $21.19 $21.07 $21.14 $21.14 19,808
2023-02-15 $21.18 $21.18 $21.01 $21.04 $21.04 22,011
2023-02-14 $20.95 $21.15 $20.95 $21.14 $21.14 23,677
2023-02-13 $20.99 $21.13 $20.99 $21.03 $21.03 15,760
2023-02-10 $21.08 $21.10 $21.03 $21.06 $21.06 8,651
2023-02-09 $19.43 $21.09 $19.43 $20.99 $20.99 11,011
2023-02-08 $21.09 $21.09 $20.97 $21.04 $21.04 3,565
2023-02-07 $21.03 $21.10 $20.78 $21.10 $21.10 10,914
2023-02-06 $21.01 $21.09 $21.01 $21.02 $21.02 4,538
2023-02-03 $21.09 $21.09 $20.98 $21.00 $21.00 187,207
2023-02-02 $21.13 $21.15 $20.95 $21.10 $21.10 108,327
2023-02-01 $20.79 $21.09 $20.46 $21.07 $21.07 10,424
2023-01-31 $20.84 $20.99 $20.41 $20.95 $20.95 52,631
2023-01-30 $20.91 $20.99 $20.72 $20.89 $20.89 102,307
2023-01-27 $20.81 $20.99 $20.80 $20.91 $20.91 92,177
2023-01-26 $20.86 $20.95 $20.79 $20.94 $20.94 10,184
2023-01-25 $20.61 $20.86 $20.61 $20.82 $20.82 7,181
2023-01-24 $20.92 $20.92 $20.76 $20.89 $20.89 22,202
2023-01-23 $20.80 $20.89 $20.74 $20.89 $20.89 141,227
2023-01-20 $20.68 $20.73 $20.38 $20.60 $20.60 51,948
2023-01-19 $20.52 $20.58 $20.48 $20.54 $20.54 32,824
2023-01-18 $20.53 $20.60 $20.53 $20.60 $20.60 3,686
2023-01-17 $20.61 $20.62 $20.51 $20.61 $20.61 300,116
2023-01-13 $20.55 $20.57 $20.46 $20.57 $20.57 11,876
2023-01-12 $20.53 $20.65 $20.46 $20.52 $20.52 36,240
2023-01-11 $20.52 $20.52 $20.41 $20.43 $20.43 15,067
2023-01-10 $20.38 $20.46 $20.32 $20.40 $20.40 14,879
2023-01-09 $20.46 $20.46 $20.23 $20.27 $20.27 51,965
2023-01-06 $20.17 $20.36 $20.17 $20.36 $20.36 187,796
2023-01-05 $20.15 $20.19 $20.04 $20.04 $20.04 63,180
2023-01-04 $20.07 $20.57 $20.07 $20.25 $20.25 72,578
2023-01-03 $20.26 $20.26 $20.00 $20.09 $20.09 40,291
2022-12-30 $20.50 $20.50 $20.02 $20.12 $20.12 58,746
2022-12-29 $20.00 $20.21 $19.94 $20.13 $20.13 555,937
2022-12-28 $20.06 $20.14 $19.90 $19.98 $19.98 59,215
2022-12-27 $20.08 $20.30 $20.04 $20.10 $20.10 113,648
2022-12-23 $20.00 $20.14 $19.95 $20.14 $20.14 45,885
2022-12-22 $20.15 $20.15 $19.84 $19.96 $19.96 29,342
2022-12-21 $20.10 $20.44 $20.04 $20.19 $20.19 101,191
2022-12-20 $19.93 $20.08 $19.93 $20.04 $20.04 83,049
2022-12-19 $20.06 $20.17 $19.90 $19.94 $19.94 80,483
2022-12-16 $20.20 $20.26 $20.01 $20.14 $20.07 26,165
2022-12-15 $20.43 $20.45 $20.27 $20.40 $20.33 26,285
2022-12-14 $20.44 $20.65 $20.44 $20.49 $20.42 37,981
2022-12-13 $20.50 $20.66 $20.49 $20.63 $20.56 70,771
2022-12-12 $20.27 $20.42 $20.22 $20.36 $20.29 69,628
2022-12-09 $20.40 $20.41 $20.25 $20.25 $20.18 31,863
2022-12-08 $20.36 $20.39 $20.19 $20.30 $20.23 235,319
2022-12-07 $20.27 $20.31 $20.18 $20.29 $20.22 28,525
2022-12-06 $20.32 $20.38 $20.15 $20.29 $20.22 190,493
2022-12-05 $20.42 $20.56 $20.31 $20.31 $20.24 35,647
2022-12-02 $20.37 $20.57 $20.36 $20.55 $20.48 85,452
2022-12-01 $20.44 $20.54 $20.33 $20.45 $20.38 83,736
2022-11-30 $20.20 $20.49 $20.10 $20.42 $20.35 25,140
2022-11-29 $20.21 $20.28 $20.15 $20.21 $20.14 11,595
2022-11-28 $20.26 $20.34 $20.23 $20.25 $20.18 27,290
2022-11-25 $20.34 $20.42 $20.25 $20.36 $20.29 7,589
2022-11-23 $20.28 $20.40 $20.23 $20.40 $20.33 22,620
2022-11-22 $20.16 $20.29 $20.09 $20.24 $20.17 89,478
2022-11-21 $20.04 $20.23 $20.04 $20.19 $20.12 15,482
2022-11-18 $20.21 $20.21 $20.06 $20.09 $20.02 18,200
2022-11-17 $20.15 $20.34 $20.15 $20.25 $20.18 18,292
2022-11-16 $20.27 $20.34 $20.22 $20.32 $20.25 62,177
2022-11-15 $20.34 $20.34 $20.21 $20.25 $20.18 15,865
2022-11-14 $20.29 $20.29 $20.21 $20.29 $20.22 58,307
2022-11-11 $20.25 $20.34 $20.23 $20.23 $20.16 12,019
2022-11-10 $20.49 $20.49 $20.20 $20.23 $20.16 50,019
2022-11-09 $20.10 $20.16 $20.05 $20.13 $20.06 27,821
2022-11-08 $20.11 $20.22 $20.09 $20.22 $20.15 15,008
2022-11-07 $19.99 $20.18 $19.97 $20.11 $20.04 64,720
2022-11-04 $20.14 $20.16 $19.91 $20.03 $19.97 545,942
2022-11-03 $19.80 $20.03 $19.80 $19.97 $19.91 23,464
2022-11-02 $20.01 $20.19 $19.94 $19.94 $19.88 39,167
2022-11-01 $20.20 $20.20 $20.01 $20.08 $20.01 62,795
2022-10-31 $20.00 $20.14 $20.00 $20.07 $20.00 22,021
2022-10-28 $19.95 $20.12 $19.95 $20.05 $19.98 34,181
2022-10-27 $19.96 $20.03 $19.91 $19.95 $19.89 57,199
2022-10-26 $20.03 $20.05 $19.87 $20.00 $19.94 32,801
2022-10-25 $19.90 $20.01 $19.85 $19.96 $19.90 9,907
2022-10-24 $19.66 $19.91 $19.66 $19.84 $19.78 81,186
2022-10-21 $19.44 $19.82 $19.44 $19.70 $19.70 34,807
2022-10-20 $19.58 $19.80 $19.35 $19.45 $19.45 18,343
2022-10-19 $19.59 $19.78 $19.43 $19.60 $19.60 57,241
2022-10-18 $19.69 $19.85 $19.54 $19.63 $19.63 33,968
2022-10-17 $19.39 $19.56 $19.37 $19.53 $19.53 78,146
2022-10-14 $19.47 $19.58 $18.95 $18.97 $18.97 19,301
2022-10-13 $18.63 $19.47 $18.56 $19.35 $19.35 22,029
2022-10-12 $19.04 $19.10 $18.95 $18.96 $18.96 30,433
2022-10-11 $19.00 $19.19 $18.90 $19.00 $19.00 22,975
2022-10-10 $19.24 $19.26 $19.00 $19.08 $19.08 84,587
2022-10-07 $19.31 $19.39 $19.12 $19.18 $19.18 89,898
2022-10-06 $19.71 $19.74 $19.56 $19.59 $19.59 49,759
2022-10-05 $19.76 $19.87 $19.47 $19.72 $19.72 62,643
2022-10-04 $19.56 $19.82 $19.56 $19.77 $19.77 53,669
2022-10-03 $19.10 $19.44 $19.10 $19.41 $19.41 37,671
2022-09-30 $19.00 $19.30 $18.91 $18.91 $18.91 29,360
2022-09-29 $19.03 $19.23 $18.99 $19.12 $19.12 58,718
2022-09-28 $19.17 $19.52 $19.17 $19.46 $19.46 41,019
2022-09-27 $19.31 $19.41 $19.07 $19.14 $19.14 35,033
2022-09-26 $19.34 $19.44 $19.02 $19.23 $19.23 75,002
2022-09-23 $19.49 $19.49 $19.06 $19.38 $19.38 394,084
2022-09-22 $19.63 $19.67 $19.50 $19.60 $19.60 18,567
2022-09-21 $19.95 $19.95 $19.67 $19.67 $19.67 31,541
2022-09-20 $19.79 $19.86 $19.72 $19.80 $19.80 31,073
2022-09-19 $19.66 $19.93 $19.66 $19.86 $19.86 247,956
2022-09-16 $19.99 $19.99 $19.76 $19.81 $19.81 16,711
2022-09-15 $20.22 $20.35 $20.01 $20.05 $20.05 10,893
2022-09-14 $20.25 $20.36 $20.10 $20.35 $20.35 21,633
2022-09-13 $20.63 $20.76 $20.10 $20.16 $20.16 123,969
2022-09-12 $20.91 $21.13 $20.91 $21.10 $21.10 189,192
2022-09-09 $20.67 $20.96 $20.67 $20.86 $20.86 12,911
2022-09-08 $20.42 $20.63 $20.34 $20.62 $20.62 35,957
2022-09-07 $20.15 $20.50 $20.08 $20.45 $20.45 70,181
2022-09-06 $20.17 $20.24 $20.04 $20.06 $20.06 27,756
2022-09-02 $20.42 $20.64 $20.12 $20.17 $20.17 65,997
2022-09-01 $20.33 $20.44 $20.12 $20.44 $20.44 14,288
2022-08-31 $20.62 $20.63 $20.36 $20.39 $20.39 40,872
2022-08-30 $20.68 $20.70 $20.42 $20.44 $20.44 7,993
2022-08-29 $20.75 $20.82 $20.58 $20.69 $20.69 20,103
2022-08-26 $21.25 $21.25 $20.86 $20.87 $20.87 6,930
2022-08-25 $21.09 $21.28 $21.09 $21.26 $21.26 8,947
2022-08-24 $20.99 $21.14 $20.92 $21.12 $21.12 10,475
2022-08-23 $20.99 $21.12 $20.99 $21.00 $21.00 10,932
2022-08-22 $21.16 $21.16 $21.03 $21.08 $21.08 34,141
2022-08-19 $21.37 $21.38 $21.24 $21.35 $21.35 13,120
2022-08-18 $21.38 $21.50 $21.34 $21.42 $21.42 2,408
2022-08-17 $21.32 $21.48 $21.32 $21.43 $21.43 7,538
2022-08-16 $21.41 $21.50 $21.41 $21.49 $21.49 4,864
2022-08-15 $21.35 $21.62 $21.35 $21.50 $21.50 31,245
2022-08-12 $21.49 $21.50 $21.44 $21.50 $21.50 34,369
2022-08-11 $21.45 $21.55 $21.35 $21.48 $21.48 43,543
2022-08-10 $21.50 $21.50 $21.32 $21.49 $21.49 76,293
2022-08-09 $21.36 $21.47 $21.36 $21.43 $21.43 2,563
2022-08-08 $21.47 $21.47 $21.34 $21.47 $21.47 13,624
2022-08-05 $21.38 $21.48 $21.35 $21.35 $21.35 5,769
2022-08-04 $21.45 $21.47 $21.35 $21.38 $21.38 10,489
2022-08-03 $21.30 $21.46 $21.30 $21.36 $21.36 13,519
2022-08-02 $21.37 $21.42 $21.32 $21.32 $21.32 26,899
2022-08-01 $21.32 $21.40 $21.32 $21.40 $21.40 7,623
2022-07-29 $21.34 $21.40 $21.32 $21.32 $21.32 68,569
2022-07-28 $21.17 $21.37 $21.14 $21.37 $21.37 17,251
2022-07-27 $21.15 $21.27 $21.05 $21.27 $21.27 17,606
2022-07-26 $21.11 $21.14 $21.03 $21.08 $21.08 6,042
2022-07-25 $21.05 $21.21 $21.05 $21.19 $21.19 16,438
2022-07-22 $21.18 $21.23 $21.04 $21.17 $21.17 9,752
2022-07-21 $21.07 $21.17 $21.06 $21.11 $21.11 32,642
2022-07-20 $21.01 $21.08 $21.01 $21.04 $21.04 7,223
2022-07-19 $20.86 $21.06 $20.85 $21.06 $21.06 23,580
2022-07-18 $20.89 $20.96 $20.75 $20.75 $20.75 21,202
2022-07-15 $20.20 $20.86 $20.00 $20.78 $20.78 21,560
2022-07-14 $20.82 $20.83 $20.70 $20.81 $20.81 43,660
2022-07-13 $20.82 $20.82 $20.64 $20.76 $20.76 12,757
2022-07-12 $20.70 $20.81 $20.65 $20.71 $20.71 18,795
2022-07-11 $20.71 $20.77 $20.65 $20.76 $20.76 13,852
2022-07-08 $20.79 $20.81 $20.72 $20.80 $20.80 7,078
2022-07-07 $20.76 $20.79 $20.61 $20.72 $20.72 30,521
2022-07-06 $20.70 $20.75 $20.60 $20.75 $20.75 6,931
2022-07-05 $20.60 $20.73 $20.52 $20.62 $20.62 36,759
2022-07-01 $20.64 $20.71 $20.58 $20.71 $20.71 22,352
2022-06-30 $20.60 $20.65 $20.50 $20.61 $20.61 36,781
2022-06-29 $20.54 $20.65 $20.53 $20.57 $20.57 6,528
2022-06-28 $20.67 $20.69 $20.58 $20.63 $20.63 39,765
2022-06-27 $20.59 $20.69 $20.59 $20.62 $20.62 23,305
2022-06-24 $20.59 $20.64 $20.55 $20.64 $20.64 36,537
2022-06-23 $20.54 $20.54 $20.34 $20.54 $20.54 39,972
2022-06-22 $20.41 $20.46 $20.38 $20.38 $20.38 28,706
2022-06-21 $20.40 $20.45 $20.33 $20.35 $20.35 169,960
2022-06-17 $20.27 $20.32 $20.07 $20.27 $20.20 59,308
2022-06-16 $20.38 $20.38 $20.02 $20.18 $20.12 84,474
2022-06-15 $20.60 $20.91 $20.50 $20.80 $20.73 29,119
2022-06-14 $20.58 $20.69 $20.36 $20.54 $20.47 137,011
2022-06-13 $20.60 $20.80 $20.50 $20.51 $20.44 81,182
2022-06-10 $21.17 $21.22 $21.08 $21.10 $21.03 17,153
2022-06-09 $21.35 $21.43 $21.26 $21.26 $21.19 77,972
2022-06-08 $21.36 $21.45 $21.29 $21.32 $21.25 14,751
2022-06-07 $21.28 $21.40 $21.28 $21.40 $21.33 26,047
2022-06-06 $21.31 $21.39 $21.31 $21.31 $21.24 22,515
2022-06-03 $21.35 $21.37 $21.28 $21.29 $21.22 56,436
2022-06-02 $21.26 $21.38 $21.18 $21.38 $21.31 49,322
2022-06-01 $21.31 $21.36 $21.24 $21.27 $21.20 88,317
2022-05-31 $21.30 $21.35 $21.23 $21.35 $21.28 322,445
2022-05-27 $21.21 $21.30 $21.21 $21.26 $21.19 99,675
2022-05-26 $21.01 $21.20 $21.01 $21.14 $21.07 76,742
2022-05-25 $20.82 $21.03 $20.82 $20.98 $20.91 28,183
2022-05-24 $20.84 $20.93 $20.71 $20.92 $20.85 16,128
2022-05-23 $20.84 $20.96 $20.81 $20.95 $20.88 60,650
2022-05-20 $20.97 $21.11 $20.50 $20.82 $20.75 134,975
2022-05-19 $20.85 $21.17 $20.80 $20.89 $20.82 37,175
2022-05-18 $21.55 $21.59 $20.98 $20.99 $20.93 94,025
2022-05-17 $21.79 $21.98 $21.59 $21.94 $21.87 108,128
2022-05-16 $21.38 $21.59 $21.37 $21.45 $21.38 43,615
2022-05-13 $21.27 $21.64 $21.19 $21.59 $21.52 207,542
2022-05-12 $20.82 $21.26 $20.69 $20.99 $20.92 67,959
2022-05-11 $21.46 $21.63 $21.08 $21.08 $21.01 33,516
2022-05-10 $21.76 $21.77 $21.21 $21.49 $21.42 62,040
2022-05-09 $21.93 $21.93 $21.33 $21.48 $21.41 63,660
2022-05-06 $22.11 $22.18 $21.77 $22.11 $22.04 22,792
2022-05-05 $22.79 $22.79 $22.01 $22.16 $22.08 18,274
2022-05-04 $22.42 $22.92 $22.20 $22.89 $22.82 26,619
2022-05-03 $22.27 $22.41 $22.25 $22.34 $22.27 42,779
2022-05-02 $22.06 $22.17 $21.79 $22.14 $22.07 28,531
2022-04-29 $22.68 $22.68 $22.02 $22.02 $21.95 33,964
2022-04-28 $22.62 $22.87 $22.38 $22.84 $22.77 29,465
2022-04-27 $22.38 $22.55 $22.27 $22.27 $22.20 16,143
2022-04-26 $22.76 $22.76 $22.33 $22.35 $22.28 16,665
2022-04-25 $22.51 $22.83 $22.48 $22.80 $22.73 15,251
2022-04-22 $23.07 $23.10 $22.72 $22.72 $22.64 16,961
2022-04-21 $23.50 $23.50 $23.04 $23.12 $23.05 27,445
2022-04-20 $23.40 $23.40 $23.28 $23.36 $23.28 11,920
2022-04-19 $23.20 $23.36 $23.20 $23.26 $23.19 13,426
2022-04-18 $23.12 $23.15 $23.03 $23.15 $23.08 22,247
2022-04-14 $23.38 $23.38 $23.08 $23.08 $23.01 14,991
2022-04-13 $23.20 $23.39 $23.12 $23.39 $23.31 11,356
2022-04-12 $23.28 $23.32 $23.14 $23.22 $23.15 12,081
2022-04-11 $23.35 $23.35 $23.18 $23.21 $23.14 20,833
2022-04-08 $23.31 $23.35 $23.28 $23.35 $23.27 21,718
2022-04-07 $23.34 $23.34 $23.18 $23.25 $23.18 23,452
2022-04-06 $23.27 $23.27 $23.10 $23.27 $23.20 12,900
2022-04-05 $23.37 $23.37 $23.16 $23.31 $23.24 21,552
2022-04-04 $23.32 $23.38 $23.31 $23.37 $23.29 40,042
2022-04-01 $23.23 $23.33 $23.21 $23.26 $23.19 16,657
2022-03-31 $23.31 $23.34 $23.18 $23.26 $23.19 4,186
2022-03-30 $23.25 $23.32 $23.20 $23.32 $23.25 6,436
2022-03-29 $23.33 $23.33 $23.17 $23.27 $23.20 22,657
2022-03-28 $23.17 $23.22 $23.05 $23.22 $23.15 36,017
2022-03-25 $23.16 $23.16 $23.02 $23.14 $23.07 33,293
2022-03-24 $23.00 $23.11 $22.98 $23.03 $22.96 32,539
2022-03-23 $22.98 $23.09 $22.97 $22.97 $22.90 10,401
2022-03-22 $23.07 $23.22 $23.05 $23.07 $23.00 16,960
2022-03-21 $23.00 $23.02 $22.90 $22.95 $22.88 237,072
2022-03-18 $22.75 $23.05 $22.71 $22.97 $22.83 18,492
2022-03-17 $22.61 $22.91 $22.61 $22.88 $22.74 29,570
2022-03-16 $22.07 $22.66 $22.07 $22.66 $22.52 14,494
2022-03-15 $21.97 $22.26 $21.91 $22.18 $22.04 316,154
2022-03-14 $22.00 $22.14 $21.69 $21.89 $21.75 114,006
2022-03-11 $22.25 $22.28 $21.91 $21.91 $21.77 385,758
2022-03-10 $22.14 $22.17 $21.98 $22.10 $21.96 18,932
2022-03-09 $22.00 $22.27 $22.00 $22.14 $22.00 12,769
2022-03-08 $21.92 $22.02 $21.71 $21.72 $21.58 9,133
2022-03-07 $22.20 $22.20 $21.84 $21.84 $21.70 12,626
2022-03-04 $22.19 $22.31 $22.11 $22.30 $22.16 24,996
2022-03-03 $22.48 $22.50 $22.30 $22.34 $22.20 13,228
2022-03-02 $22.27 $22.46 $22.22 $22.37 $22.23 41,504
2022-03-01 $22.15 $22.47 $22.08 $22.15 $22.01 30,033
2022-02-28 $22.10 $22.39 $22.10 $22.32 $22.18 36,123
2022-02-25 $22.19 $22.43 $22.19 $22.43 $22.29 62,105
2022-02-24 $21.49 $22.03 $21.17 $22.03 $21.89 149,336
2022-02-23 $22.16 $22.16 $21.80 $21.83 $21.70 238,367
2022-02-22 $22.13 $22.32 $22.00 $22.13 $21.99 130,272
2022-02-18 $22.32 $22.38 $22.13 $22.18 $22.04 12,128
2022-02-17 $22.62 $22.64 $22.37 $22.38 $22.24 37,670
2022-02-16 $22.51 $22.79 $22.51 $22.69 $22.55 13,331
2022-02-15 $22.46 $22.67 $22.46 $22.66 $22.52 482,419
2022-02-14 $22.34 $22.43 $22.20 $22.34 $22.20 1,561,957
2022-02-11 $22.58 $22.72 $22.32 $22.37 $22.23 79,066
2022-02-10 $22.66 $22.82 $22.62 $22.67 $22.53 62,294
2022-02-09 $22.70 $22.84 $22.66 $22.77 $22.63 776,255
2022-02-08 $22.60 $22.72 $22.46 $22.65 $22.51 74,005
2022-02-07 $22.60 $22.69 $22.54 $22.60 $22.46 29,392
2022-02-04 $22.50 $22.69 $22.42 $22.60 $22.46 44,908
2022-02-03 $22.55 $22.68 $22.40 $22.44 $22.30 63,512
2022-02-02 $22.69 $22.75 $22.59 $22.59 $22.45 33,090
2022-02-01 $22.59 $22.66 $22.50 $22.65 $22.51 34,937
2022-01-31 $22.30 $22.50 $22.30 $22.49 $22.35 10,014
2022-01-28 $21.90 $22.30 $21.79 $22.30 $22.16 25,541
2022-01-27 $22.16 $22.17 $21.80 $21.92 $21.78 15,398
2022-01-26 $22.13 $22.25 $21.80 $21.98 $21.84 15,193
2022-01-25 $21.92 $22.11 $21.71 $21.98 $21.84 71,735
2022-01-24 $21.93 $22.10 $21.39 $22.10 $21.96 81,694
2022-01-21 $22.29 $22.44 $22.02 $22.02 $21.88 30,675
2022-01-20 $22.72 $22.97 $22.34 $22.34 $22.20 24,596
2022-01-19 $22.93 $22.93 $22.61 $22.69 $22.55 7,159
2022-01-18 $23.07 $23.07 $22.80 $22.87 $22.73 43,097
2022-01-14 $23.00 $23.12 $22.95 $23.12 $22.98 10,149
2022-01-13 $23.17 $23.23 $23.00 $23.00 $22.86 32,910
2022-01-12 $23.20 $23.24 $23.06 $23.15 $23.01 137,152
2022-01-11 $23.07 $23.17 $22.94 $23.17 $23.03 11,673
2022-01-10 $23.00 $23.07 $22.78 $23.04 $22.89 41,755
2022-01-07 $22.96 $23.10 $22.96 $23.09 $22.95 93,233
2022-01-06 $23.10 $23.10 $23.01 $23.08 $22.94 23,131
2022-01-05 $23.12 $23.22 $23.05 $23.08 $22.94 36,773
2022-01-04 $23.24 $23.24 $23.13 $23.14 $23.00 66,310
2022-01-03 $23.18 $23.31 $23.11 $23.22 $23.08 202,782
2021-12-31 $23.16 $23.19 $23.07 $23.11 $22.97 34,058
2021-12-30 $23.20 $23.21 $23.08 $23.08 $22.93 18,944
2021-12-29 $23.19 $23.21 $23.09 $23.18 $23.04 35,617
2021-12-28 $23.08 $23.18 $23.06 $23.13 $22.98 9,369
2021-12-27 $22.98 $23.12 $22.98 $23.08 $22.94 45,446
2021-12-23 $22.97 $23.04 $22.94 $23.01 $22.87 10,248
2021-12-22 $22.73 $22.93 $22.68 $22.93 $22.79 16,512
2021-12-21 $22.62 $22.80 $22.59 $22.73 $22.59 19,543
2021-12-20 $23.33 $23.33 $22.41 $22.55 $22.41 27,597
2021-12-17 $24.00 $24.13 $23.79 $24.03 $22.60 29,644
2021-12-16 $24.34 $24.36 $24.09 $24.19 $22.75 29,084
2021-12-15 $26.35 $26.35 $23.85 $24.31 $22.86 298,739
2021-12-14 $23.91 $24.06 $23.85 $23.95 $22.52 20,880
2021-12-13 $24.23 $24.23 $24.06 $24.12 $22.68 48,539
2021-12-10 $24.19 $24.31 $24.05 $24.16 $22.72 203,187
2021-12-09 $24.07 $24.39 $24.02 $24.08 $22.65 52,990
2021-12-08 $24.00 $24.24 $24.00 $24.22 $22.78 27,241
2021-12-07 $23.91 $24.10 $23.91 $24.02 $22.59 32,326
2021-12-06 $23.62 $23.76 $23.51 $23.76 $22.34 14,705
2021-12-03 $23.72 $23.72 $23.23 $23.47 $22.07 15,874
2021-12-02 $23.36 $23.68 $23.36 $23.57 $22.17 24,402
2021-12-01 $23.70 $23.93 $23.27 $23.33 $21.94 24,193
2021-11-30 $23.89 $23.89 $23.51 $23.70 $22.29 46,200
2021-11-29 $23.85 $24.00 $23.72 $23.90 $22.48 53,939
2021-11-26 $23.91 $23.91 $23.55 $23.70 $22.29 12,308
2021-11-24 $23.96 $24.09 $23.85 $24.02 $22.59 40,607
2021-11-23 $23.95 $23.96 $23.81 $23.95 $22.52 10,264
2021-11-22 $24.08 $24.14 $23.87 $23.91 $22.49 10,029
2021-11-19 $24.04 $24.12 $23.93 $24.07 $22.64 25,096
2021-11-18 $24.10 $24.10 $24.00 $24.01 $22.58 6,291
2021-11-17 $24.05 $24.10 $23.99 $24.05 $22.62 12,590
2021-11-16 $24.00 $24.09 $23.91 $24.02 $22.59 7,637
2021-11-15 $24.05 $24.07 $23.99 $24.04 $22.61 13,817
2021-11-12 $24.05 $24.08 $23.96 $24.06 $22.63 25,896
2021-11-11 $23.93 $24.03 $23.91 $23.98 $22.55 40,216
2021-11-10 $23.94 $24.05 $23.89 $23.97 $22.54 14,906
2021-11-09 $23.97 $24.05 $23.92 $23.96 $22.53 18,958
2021-11-08 $24.00 $24.05 $23.95 $23.95 $22.52 23,142
2021-11-05 $23.99 $24.07 $23.93 $23.97 $22.54 10,073
2021-11-04 $23.94 $24.00 $23.94 $23.97 $22.54 14,756
2021-11-03 $23.99 $23.99 $23.85 $23.93 $22.50 12,139
2021-11-02 $23.99 $23.99 $23.89 $23.94 $22.51 9,294
2021-11-01 $23.93 $23.97 $23.80 $23.92 $22.49 20,326
2021-10-29 $23.90 $23.93 $23.75 $23.93 $22.50 286,643
2021-10-28 $23.92 $23.95 $23.84 $23.93 $22.51 7,187
2021-10-27 $23.89 $23.90 $23.82 $23.87 $22.45 14,846
2021-10-26 $23.86 $23.90 $23.80 $23.85 $22.43 28,573
2021-10-25 $23.89 $23.89 $23.76 $23.88 $22.46 26,022
2021-10-22 $23.85 $23.85 $23.73 $23.82 $22.40 25,138
2021-10-21 $23.71 $23.85 $23.71 $23.85 $22.43 17,542
2021-10-20 $23.80 $23.85 $23.70 $23.71 $22.30 10,853
2021-10-19 $23.65 $23.78 $23.65 $23.76 $22.34 17,045
2021-10-18 $23.68 $23.68 $23.63 $23.65 $22.24 5,052
2021-10-15 $23.72 $23.72 $23.59 $23.68 $22.27 9,834
2021-10-14 $23.47 $23.60 $23.40 $23.53 $22.13 11,159
2021-10-13 $23.06 $23.24 $23.04 $23.17 $21.79 12,750
2021-10-12 $23.27 $23.27 $23.08 $23.15 $21.77 14,779
2021-10-11 $23.36 $23.37 $23.06 $23.19 $21.81 8,303
2021-10-08 $23.39 $23.39 $23.24 $23.32 $21.93 11,716
2021-10-07 $23.32 $23.42 $23.24 $23.30 $21.91 59,050
2021-10-06 $23.00 $23.13 $22.80 $23.10 $21.72 16,162
2021-10-05 $22.95 $23.17 $22.95 $23.06 $21.69 48,879
2021-10-04 $23.10 $23.10 $22.75 $22.82 $21.46 10,539
2021-10-01 $23.01 $23.48 $22.86 $23.21 $21.83 26,717
2021-09-30 $23.20 $23.20 $22.80 $22.99 $21.62 16,743
2021-09-29 $23.18 $23.18 $23.03 $23.13 $21.75 8,836
2021-09-28 $23.24 $23.24 $22.94 $22.96 $21.59 29,146
2021-09-27 $23.25 $23.41 $23.25 $23.29 $21.90 7,206
2021-09-24 $23.36 $23.40 $23.30 $23.38 $21.99 8,339
2021-09-23 $23.20 $23.43 $23.20 $23.43 $22.03 5,412
2021-09-22 $22.94 $23.22 $22.94 $23.04 $21.67 19,385
2021-09-21 $23.00 $23.12 $22.93 $22.99 $21.62 8,567
2021-09-20 $22.67 $23.09 $22.67 $22.90 $21.54 32,326
2021-09-17 $23.31 $23.36 $22.85 $23.29 $21.84 7,789
2021-09-16 $23.45 $23.50 $23.29 $23.38 $21.93 13,111
2021-09-15 $23.30 $23.40 $23.25 $23.40 $21.94 22,124
2021-09-14 $23.45 $23.45 $23.25 $23.26 $21.82 5,057
2021-09-13 $23.43 $23.43 $23.25 $23.31 $21.86 12,448
2021-09-10 $23.39 $23.40 $23.26 $23.26 $21.81 9,113
2021-09-09 $23.45 $23.45 $23.28 $23.36 $21.91 14,444
2021-09-08 $23.32 $23.41 $23.22 $23.34 $21.90 19,427
2021-09-07 $23.44 $23.44 $23.32 $23.35 $21.90 8,064
2021-09-03 $23.21 $23.42 $23.21 $23.32 $21.87 7,538
2021-09-02 $23.40 $23.40 $23.27 $23.29 $21.85 13,944
2021-09-01 $23.47 $23.47 $23.20 $23.36 $21.91 21,253
2021-08-31 $23.24 $23.40 $23.24 $23.33 $21.88 4,840
2021-08-30 $23.30 $23.39 $23.20 $23.29 $21.85 12,094
2021-08-27 $23.26 $23.30 $23.25 $23.29 $21.84 3,458
2021-08-26 $23.17 $23.26 $23.15 $23.18 $21.74 14,113
2021-08-25 $23.19 $23.28 $23.10 $23.19 $21.75 11,156
2021-08-24 $23.30 $23.30 $23.14 $23.25 $21.80 10,046
2021-08-23 $23.22 $23.28 $23.06 $23.22 $21.78 10,423
2021-08-20 $22.99 $23.15 $22.94 $23.11 $21.67 9,037
2021-08-19 $22.82 $22.97 $22.82 $22.93 $21.51 5,250
2021-08-18 $22.96 $23.00 $22.86 $22.99 $21.56 5,480
2021-08-17 $22.93 $23.00 $22.86 $22.89 $21.47 24,306
2021-08-16 $22.85 $22.99 $22.85 $22.95 $21.53 6,168
2021-08-13 $22.75 $22.96 $22.75 $22.89 $21.46 15,656
2021-08-12 $22.91 $22.97 $22.87 $22.92 $21.50 14,740
2021-08-11 $22.98 $22.98 $22.77 $22.97 $21.54 40,094
2021-08-10 $22.82 $22.98 $22.78 $22.90 $21.47 56,118
2021-08-09 $22.97 $22.97 $22.76 $22.89 $21.46 14,962
2021-08-06 $22.89 $22.94 $22.82 $22.88 $21.46 10,331
2021-08-05 $22.83 $22.89 $22.70 $22.89 $21.47 14,732
2021-08-04 $22.72 $22.83 $22.66 $22.76 $21.34 8,078
2021-08-03 $22.71 $22.81 $22.63 $22.73 $21.32 4,388
2021-08-02 $22.76 $22.76 $22.54 $22.75 $21.34 9,194
2021-07-30 $22.55 $22.78 $22.55 $22.62 $21.22 6,474
2021-07-29 $22.72 $22.83 $22.65 $22.81 $21.39 7,345
2021-07-28 $22.73 $22.80 $22.65 $22.71 $21.30 4,982
2021-07-27 $22.75 $22.75 $22.52 $22.74 $21.33 11,944
2021-07-26 $22.67 $22.81 $22.67 $22.75 $21.33 16,300
2021-07-23 $22.68 $22.70 $22.56 $22.69 $21.28 8,754
2021-07-22 $22.58 $22.60 $22.53 $22.56 $21.16 10,603
2021-07-21 $22.26 $22.54 $22.26 $22.50 $21.10 9,215
2021-07-20 $22.11 $22.52 $22.11 $22.46 $21.06 10,564
2021-07-19 $22.40 $22.40 $22.10 $22.14 $20.77 34,114
2021-07-16 $22.53 $22.60 $22.41 $22.42 $21.03 31,448
2021-07-15 $22.72 $22.72 $22.65 $22.67 $21.26 4,702
2021-07-14 $22.67 $22.73 $22.59 $22.64 $21.23 27,304
2021-07-13 $22.60 $22.74 $22.56 $22.57 $21.17 23,900
2021-07-12 $22.70 $22.73 $22.61 $22.68 $21.27 4,407
2021-07-09 $22.68 $22.70 $22.61 $22.61 $21.21 10,940
2021-07-08 $22.62 $22.69 $22.56 $22.68 $21.27 33,011
2021-07-07 $22.60 $22.74 $22.60 $22.61 $21.21 17,150
2021-07-06 $22.85 $22.85 $22.58 $22.62 $21.22 38,719
2021-07-02 $22.61 $22.69 $22.60 $22.69 $21.28 14,725
2021-07-01 $22.61 $22.70 $22.56 $22.69 $21.28 20,206
2021-06-30 $22.78 $22.78 $22.55 $22.64 $21.23 22,129
2021-06-29 $22.65 $22.73 $22.56 $22.69 $21.28 8,275
2021-06-28 $22.65 $22.71 $22.50 $22.71 $21.30 7,640
2021-06-25 $22.50 $22.65 $22.50 $22.62 $21.22 10,833
2021-06-24 $22.64 $22.69 $22.43 $22.69 $21.28 12,682
2021-06-23 $22.60 $22.60 $22.40 $22.45 $21.06 9,419
2021-06-22 $22.49 $22.54 $22.35 $22.45 $21.06 13,486
2021-06-21 $22.34 $22.53 $22.34 $22.53 $21.13 43,137
2021-06-18 $22.32 $22.40 $22.25 $22.25 $20.81 57,902
2021-06-17 $22.35 $22.48 $22.27 $22.39 $20.93 24,633
2021-06-16 $22.33 $22.39 $22.25 $22.35 $20.90 14,437
2021-06-15 $22.33 $22.41 $22.32 $22.35 $20.90 4,245
2021-06-14 $22.40 $22.47 $22.31 $22.36 $20.91 4,965
2021-06-11 $22.49 $22.49 $22.26 $22.40 $20.95 10,327
2021-06-10 $22.27 $22.46 $22.27 $22.35 $20.90 10,426
2021-06-09 $22.34 $22.40 $22.23 $22.33 $20.88 13,271
2021-06-08 $22.32 $22.35 $22.23 $22.34 $20.89 11,010
2021-06-07 $22.42 $22.44 $22.28 $22.30 $20.85 8,707
2021-06-04 $22.15 $22.35 $22.15 $22.32 $20.87 9,405
2021-06-03 $22.12 $22.26 $22.12 $22.16 $20.72 19,517
2021-06-02 $22.25 $22.30 $22.19 $22.26 $20.82 11,093
2021-06-01 $22.24 $22.25 $22.18 $22.23 $20.79 11,141
2021-05-28 $22.15 $22.29 $22.10 $22.11 $20.68 4,921
2021-05-27 $22.05 $22.29 $22.05 $22.26 $20.82 39,509
2021-05-26 $22.04 $22.24 $22.00 $22.23 $20.79 10,644
2021-05-25 $22.26 $22.26 $22.04 $22.21 $20.77 22,683
2021-05-24 $22.01 $22.20 $21.94 $22.06 $20.63 35,484
2021-05-21 $22.00 $22.15 $21.91 $22.02 $20.59 19,018
2021-05-20 $21.95 $22.00 $21.83 $22.00 $20.57 20,874
2021-05-19 $21.31 $21.78 $21.25 $21.75 $20.34 13,169
2021-05-18 $21.83 $21.95 $21.80 $21.82 $20.40 22,136
2021-05-17 $21.90 $21.90 $21.78 $21.86 $20.44 9,091
2021-05-14 $21.70 $21.94 $21.70 $21.91 $20.48 9,498
2021-05-13 $21.42 $21.74 $21.42 $21.67 $20.26 9,058
2021-05-12 $21.58 $21.76 $21.36 $21.37 $19.98 16,188
2021-05-11 $21.62 $21.78 $21.60 $21.68 $20.27 18,719
2021-05-10 $21.92 $22.00 $21.83 $21.88 $20.46 24,683
2021-05-07 $21.80 $21.98 $21.80 $21.92 $20.50 15,761
2021-05-06 $21.71 $21.82 $21.66 $21.79 $20.38 23,587
2021-05-05 $21.80 $21.81 $21.70 $21.78 $20.36 8,322
2021-05-04 $21.74 $21.80 $21.60 $21.69 $20.28 18,239
2021-05-03 $21.81 $21.90 $21.79 $21.88 $20.46 16,046
2021-04-30 $21.78 $21.81 $21.72 $21.81 $20.40 10,126
2021-04-29 $21.77 $21.88 $21.66 $21.81 $20.40 14,688
2021-04-28 $21.84 $21.86 $21.74 $21.86 $20.44 19,631
2021-04-27 $21.68 $21.82 $21.68 $21.76 $20.35 20,861
2021-04-26 $21.78 $21.81 $21.72 $21.80 $20.39 26,160
2021-04-23 $21.66 $21.79 $21.64 $21.78 $20.37 21,058
2021-04-22 $21.67 $21.75 $21.52 $21.59 $20.19 6,577
2021-04-21 $21.53 $21.73 $21.50 $21.73 $20.32 32,255
2021-04-20 $21.75 $21.75 $21.50 $21.57 $20.17 7,951
2021-04-19 $21.74 $21.78 $21.60 $21.69 $20.28 14,065
2021-04-16 $21.65 $21.82 $21.65 $21.74 $20.33 9,625
2021-04-15 $21.72 $21.82 $21.72 $21.82 $20.40 12,301
2021-04-14 $21.64 $21.80 $21.64 $21.68 $20.27 17,836
2021-04-13 $21.70 $21.80 $21.67 $21.75 $20.34 15,984
2021-04-12 $21.62 $21.84 $21.44 $21.84 $20.42 27,363
2021-04-09 $21.71 $21.84 $21.64 $21.70 $20.29 18,042
2021-04-08 $21.71 $21.75 $21.65 $21.75 $20.34 13,542
2021-04-07 $21.66 $21.75 $21.61 $21.71 $20.30 42,857
2021-04-06 $21.77 $21.80 $21.73 $21.75 $20.34 10,870
2021-04-05 $21.67 $21.79 $21.67 $21.70 $20.29 17,152
2021-04-01 $21.67 $21.76 $21.55 $21.67 $20.26 32,526
2021-03-31 $21.72 $21.73 $21.60 $21.66 $20.26 8,036
2021-03-30 $21.46 $21.60 $21.38 $21.60 $20.20 19,423
2021-03-29 $21.60 $21.60 $21.45 $21.59 $20.19 47,938
2021-03-26 $21.49 $21.60 $21.39 $21.60 $20.20 13,708
2021-03-25 $21.11 $21.48 $21.11 $21.34 $19.96 15,513
2021-03-24 $21.39 $21.50 $21.32 $21.32 $19.94 7,810
2021-03-23 $21.35 $21.48 $21.35 $21.42 $20.03 11,385
2021-03-22 $21.33 $21.51 $21.33 $21.48 $20.08 5,996
2021-03-19 $21.49 $21.50 $21.30 $21.35 $19.94 13,820
2021-03-18 $21.38 $21.52 $21.37 $21.44 $20.02 12,334
2021-03-17 $21.30 $21.50 $21.29 $21.50 $20.08 12,686
2021-03-16 $21.37 $21.49 $21.23 $21.47 $20.05 11,677
2021-03-15 $21.23 $21.50 $21.23 $21.41 $19.99 51,680
2021-03-12 $21.16 $21.40 $21.16 $21.30 $19.89 32,914
2021-03-11 $21.27 $21.35 $21.15 $21.35 $19.94 19,861
2021-03-10 $21.15 $21.23 $21.09 $21.15 $19.75 9,917
2021-03-09 $21.04 $21.15 $20.93 $21.00 $19.61 13,815
2021-03-08 $20.94 $21.09 $20.79 $20.79 $19.42 10,259
2021-03-05 $20.54 $20.95 $20.44 $20.86 $19.48 11,082
2021-03-04 $20.75 $20.91 $20.29 $20.52 $19.16 26,795
2021-03-03 $20.95 $21.07 $20.79 $20.84 $19.46 93,833
2021-03-02 $20.99 $21.17 $20.94 $20.99 $19.60 15,888
2021-03-01 $20.89 $21.10 $20.89 $21.06 $19.67 29,830
2021-02-26 $20.87 $20.89 $20.70 $20.75 $19.38 10,483
2021-02-25 $21.03 $21.13 $20.73 $20.78 $19.40 16,750
2021-02-24 $20.84 $21.17 $20.83 $21.04 $19.65 30,807
2021-02-23 $20.77 $21.06 $20.68 $20.94 $19.56 19,078
2021-02-22 $21.05 $21.08 $20.89 $21.06 $19.67 34,388
2021-02-19 $21.13 $21.17 $21.06 $21.09 $19.70 25,344
2021-02-18 $21.13 $21.19 $21.07 $21.19 $19.79 17,535
2021-02-17 $21.06 $21.19 $21.06 $21.18 $19.78 17,334
2021-02-16 $21.11 $21.18 $21.08 $21.10 $19.70 100,621
2021-02-12 $21.06 $21.15 $21.06 $21.09 $19.70 17,282
2021-02-11 $21.15 $21.15 $21.06 $21.15 $19.75 55,543
2021-02-10 $21.08 $21.17 $21.03 $21.15 $19.75 64,180
2021-02-09 $21.00 $21.09 $21.00 $21.02 $19.63 124,512
2021-02-08 $20.98 $21.08 $20.91 $21.05 $19.66 104,853
2021-02-05 $21.00 $21.10 $20.97 $21.10 $19.70 14,713
2021-02-04 $20.93 $21.10 $20.87 $21.10 $19.70 14,652
2021-02-03 $20.94 $20.99 $20.85 $20.99 $19.60 13,915
2021-02-02 $20.89 $20.92 $20.83 $20.92 $19.54 16,640
2021-02-01 $20.52 $20.83 $20.52 $20.70 $19.33 34,733
2021-01-29 $20.69 $20.72 $20.40 $20.44 $19.09 30,436
2021-01-28 $20.52 $20.89 $20.52 $20.80 $19.42 17,686
2021-01-27 $20.75 $20.78 $20.52 $20.52 $19.16 22,021
2021-01-26 $20.89 $20.89 $20.80 $20.89 $19.51 14,464
2021-01-25 $20.79 $20.89 $20.69 $20.89 $19.51 19,265
2021-01-22 $20.77 $20.94 $20.77 $20.79 $19.42 31,578
2021-01-21 $20.75 $20.95 $20.75 $20.95 $19.56 33,325
2021-01-20 $20.68 $20.85 $20.68 $20.83 $19.45 7,635
2021-01-19 $20.77 $20.78 $20.61 $20.74 $19.37 27,083
2021-01-15 $20.84 $20.84 $20.56 $20.60 $19.24 21,153
2021-01-14 $20.68 $20.76 $20.60 $20.76 $19.39 17,249
2021-01-13 $20.57 $20.71 $20.57 $20.67 $19.30 10,725
2021-01-12 $20.51 $20.65 $20.50 $20.65 $19.28 41,739
2021-01-11 $20.56 $20.68 $20.51 $20.51 $19.15 37,297
2021-01-08 $20.78 $20.78 $20.59 $20.60 $19.24 23,219
2021-01-07 $20.52 $20.72 $20.52 $20.67 $19.30 18,691
2021-01-06 $20.35 $20.60 $20.35 $20.57 $19.21 45,628
2021-01-05 $20.25 $20.49 $20.25 $20.35 $19.00 22,122
2021-01-04 $20.46 $20.59 $20.21 $20.35 $19.00 55,717
2020-12-31 $20.44 $20.58 $20.40 $20.49 $19.14 17,723
2020-12-30 $20.36 $20.55 $20.32 $20.32 $18.98 29,733
2020-12-29 $20.54 $20.54 $20.35 $20.41 $19.06 190,618
2020-12-28 $20.33 $20.44 $20.32 $20.38 $19.03 95,268
2020-12-24 $20.27 $20.38 $20.25 $20.31 $18.97 5,608
2020-12-23 $20.07 $20.35 $20.07 $20.34 $18.99 18,089
2020-12-22 $20.18 $20.35 $20.13 $20.13 $18.80 23,233
2020-12-21 $20.14 $20.28 $19.99 $20.25 $18.91 34,083
2020-12-18 $20.43 $20.53 $20.30 $20.37 $18.94 35,371
2020-12-17 $20.41 $20.54 $20.40 $20.44 $19.00 29,851
2020-12-16 $20.36 $20.51 $20.35 $20.48 $19.04 14,480
2020-12-15 $20.37 $20.49 $20.35 $20.35 $18.92 28,463
2020-12-14 $20.36 $20.48 $20.36 $20.37 $18.94 26,275
2020-12-11 $20.33 $20.41 $20.27 $20.36 $18.93 82,968
2020-12-10 $20.10 $20.43 $20.10 $20.37 $18.94 25,528
2020-12-09 $20.39 $20.43 $20.33 $20.34 $18.91 23,618
2020-12-08 $20.30 $20.53 $20.30 $20.53 $19.09 37,029
2020-12-07 $20.32 $20.63 $20.31 $20.36 $18.93 16,614
2020-12-04 $20.32 $20.47 $20.32 $20.33 $18.90 40,684
2020-12-03 $20.35 $20.49 $20.20 $20.41 $18.98 36,937
2020-12-02 $20.30 $20.44 $20.25 $20.36 $18.93 40,379
2020-12-01 $20.43 $20.45 $20.29 $20.37 $18.94 23,956
2020-11-30 $20.22 $20.41 $20.06 $20.27 $18.85 29,175
2020-11-27 $20.15 $20.36 $20.15 $20.33 $18.90 22,706
2020-11-25 $20.07 $20.27 $20.07 $20.13 $18.72 20,878
2020-11-24 $20.11 $20.26 $20.03 $20.14 $18.73 29,381
2020-11-23 $20.00 $20.14 $20.00 $20.13 $18.72 30,673
2020-11-20 $20.10 $20.11 $20.03 $20.05 $18.64 6,545
2020-11-19 $20.01 $20.12 $20.01 $20.11 $18.69 16,927
2020-11-18 $20.14 $20.14 $20.06 $20.07 $18.66 16,123
2020-11-17 $19.94 $20.13 $19.87 $20.13 $18.72 19,577
2020-11-16 $20.00 $20.14 $20.00 $20.07 $18.66 33,014
2020-11-13 $19.78 $19.99 $19.78 $19.90 $18.50 19,368
2020-11-12 $19.84 $19.99 $19.78 $19.83 $18.44 91,023
2020-11-11 $19.99 $20.00 $19.88 $20.00 $18.59 29,036
2020-11-10 $19.65 $19.91 $19.65 $19.81 $18.42 25,844
2020-11-09 $19.71 $19.98 $19.70 $19.81 $18.42 23,941
2020-11-06 $19.51 $19.99 $19.41 $19.85 $18.46 43,832
2020-11-05 $19.39 $19.76 $19.39 $19.62 $18.24 56,404
2020-11-04 $19.20 $19.49 $19.15 $19.23 $17.88 102,765
2020-11-03 $19.13 $19.25 $19.02 $19.07 $17.73 14,646
2020-11-02 $18.71 $19.01 $18.67 $18.74 $17.42 19,908
2020-10-30 $18.63 $18.75 $18.44 $18.68 $17.37 27,523
2020-10-29 $18.59 $18.92 $18.59 $18.86 $17.54 24,998
2020-10-28 $18.95 $18.95 $18.60 $18.64 $17.33 35,689
2020-10-27 $19.11 $19.29 $19.09 $19.12 $17.78 158,526
2020-10-26 $19.37 $19.50 $19.05 $19.21 $17.86 53,685
2020-10-23 $19.36 $19.55 $19.36 $19.54 $18.17 83,964
2020-10-22 $19.26 $19.46 $19.23 $19.46 $18.09 22,733
2020-10-21 $19.24 $19.40 $19.20 $19.36 $18.00 34,539
2020-10-20 $19.12 $19.42 $19.12 $19.31 $17.95 24,968
2020-10-19 $19.39 $19.45 $19.20 $19.24 $17.89 20,947
2020-10-16 $19.51 $19.64 $19.40 $19.47 $18.10 12,068
2020-10-15 $19.28 $19.53 $19.28 $19.46 $18.09 25,400
2020-10-14 $19.35 $19.51 $19.35 $19.40 $18.04 30,175
2020-10-13 $19.41 $19.48 $19.39 $19.39 $18.03 19,496
2020-10-12 $19.53 $19.53 $19.41 $19.44 $18.07 26,285
2020-10-09 $19.38 $19.56 $19.38 $19.56 $18.19 135,034
2020-10-08 $19.27 $19.47 $19.27 $19.38 $18.02 57,132
2020-10-07 $19.23 $19.42 $19.16 $19.25 $17.90 400,849
2020-10-06 $19.13 $19.48 $19.13 $19.22 $17.87 69,375
2020-10-05 $19.19 $19.49 $19.17 $19.39 $18.03 47,531
2020-10-02 $18.96 $19.19 $18.96 $19.19 $17.84 14,129
2020-10-01 $19.14 $19.24 $19.14 $19.20 $17.85 17,505
2020-09-30 $19.25 $19.25 $19.07 $19.14 $17.80 30,363
2020-09-29 $19.05 $19.24 $18.96 $19.24 $17.89 21,124
2020-09-28 $19.01 $19.17 $18.94 $19.03 $17.69 26,658
2020-09-25 $18.74 $19.00 $18.73 $18.99 $17.66 21,921
2020-09-24 $18.77 $18.84 $18.44 $18.59 $17.28 33,510
2020-09-23 $19.10 $19.10 $18.60 $18.60 $17.29 10,644
2020-09-22 $18.94 $19.07 $18.82 $19.07 $17.73 12,356
2020-09-21 $18.94 $19.20 $18.69 $18.81 $17.49 14,102
2020-09-18 $19.16 $19.16 $19.00 $19.03 $17.64 12,246
2020-09-17 $19.02 $19.27 $19.02 $19.06 $17.67 43,957
2020-09-16 $19.30 $19.34 $19.20 $19.25 $17.84 59,443
2020-09-15 $19.25 $19.30 $19.18 $19.28 $17.87 29,798
2020-09-14 $19.05 $19.24 $19.05 $19.09 $17.69 20,469
2020-09-11 $19.11 $19.11 $18.86 $19.05 $17.66 20,872
2020-09-10 $19.14 $19.18 $18.90 $18.99 $17.60 21,251
2020-09-09 $19.04 $19.23 $18.93 $19.11 $17.71 75,686
2020-09-08 $18.98 $18.99 $18.80 $18.90 $17.52 40,085
2020-09-04 $19.07 $19.20 $18.50 $19.14 $17.74 25,256
2020-09-03 $19.31 $19.40 $19.00 $19.14 $17.74 65,142
2020-09-02 $19.29 $19.35 $19.25 $19.31 $17.90 27,914
2020-09-01 $19.23 $19.34 $19.15 $19.22 $17.81 25,695
2020-08-31 $19.28 $19.31 $19.17 $19.25 $17.84 43,772
2020-08-28 $19.23 $19.27 $19.19 $19.23 $17.82 23,649
2020-08-27 $19.25 $19.27 $19.14 $19.22 $17.81 14,989
2020-08-26 $19.20 $19.29 $19.20 $19.28 $17.87 54,108
2020-08-25 $19.10 $19.18 $19.10 $19.12 $17.72 57,296
2020-08-24 $19.05 $19.18 $19.05 $19.12 $17.72 25,345
2020-08-21 $18.89 $19.12 $18.89 $18.94 $17.55 363,841
2020-08-20 $18.91 $19.15 $18.91 $18.95 $17.56 24,909
2020-08-19 $18.97 $19.07 $18.93 $19.04 $17.64 25,631
2020-08-18 $19.09 $19.15 $18.99 $19.06 $17.67 41,843
2020-08-17 $18.98 $19.07 $18.92 $19.00 $17.61 96,910
2020-08-14 $19.04 $19.04 $18.92 $18.93 $17.54 21,500
2020-08-13 $18.86 $19.14 $18.86 $18.93 $17.54 86,066
2020-08-12 $18.91 $19.04 $18.90 $18.91 $17.53 45,097
2020-08-11 $18.98 $19.12 $18.90 $18.91 $17.53 18,408
2020-08-10 $18.86 $18.99 $18.86 $18.95 $17.56 21,064
2020-08-07 $18.80 $18.94 $18.80 $18.86 $17.48 48,009
2020-08-06 $18.80 $18.90 $18.80 $18.84 $17.46 77,058
2020-08-05 $18.83 $18.95 $18.82 $18.85 $17.47 59,562
2020-08-04 $18.74 $18.90 $18.71 $18.86 $17.48 28,109
2020-08-03 $18.76 $18.90 $18.72 $18.79 $17.41 39,584
2020-07-31 $18.65 $18.75 $18.65 $18.71 $17.34 14,768
2020-07-30 $18.55 $18.61 $18.47 $18.57 $17.21 31,779
2020-07-29 $18.67 $18.74 $18.63 $18.66 $17.29 19,299
2020-07-28 $18.62 $18.70 $18.50 $18.67 $17.30 24,695
2020-07-27 $18.54 $18.72 $18.54 $18.64 $17.28 38,679
2020-07-24 $18.52 $18.60 $18.48 $18.51 $17.16 22,138
2020-07-23 $18.64 $18.75 $18.56 $18.60 $17.24 23,775
2020-07-22 $18.58 $18.75 $18.58 $18.74 $17.37 27,829
2020-07-21 $18.64 $18.73 $18.62 $18.63 $17.27 17,216
2020-07-20 $18.51 $18.73 $18.51 $18.62 $17.26 24,024
2020-07-17 $18.63 $18.63 $18.48 $18.51 $17.16 64,215
2020-07-16 $18.49 $18.61 $18.47 $18.60 $17.24 108,318
2020-07-15 $18.56 $18.66 $18.38 $18.55 $17.19 104,054
2020-07-14 $18.30 $18.50 $18.30 $18.39 $17.04 36,577
2020-07-13 $18.50 $18.54 $18.36 $18.41 $17.06 39,844
2020-07-10 $18.24 $18.47 $18.24 $18.45 $17.10 21,382
2020-07-09 $18.34 $18.40 $18.25 $18.28 $16.94 49,338
2020-07-08 $18.32 $18.45 $18.25 $18.45 $17.10 28,738
2020-07-07 $18.33 $18.45 $18.28 $18.29 $16.95 14,958
2020-07-06 $18.31 $18.54 $18.31 $18.33 $16.99 20,543
2020-07-02 $18.22 $18.32 $18.19 $18.22 $16.89 55,853
2020-07-01 $17.93 $18.50 $17.93 $18.21 $16.88 22,937
2020-06-30 $17.86 $18.14 $17.86 $18.14 $16.81 78,323
2020-06-29 $17.64 $17.96 $17.62 $17.96 $16.65 29,348
2020-06-26 $17.87 $17.87 $17.63 $17.63 $16.34 31,042
2020-06-25 $17.77 $17.97 $17.69 $17.91 $16.60 54,733
2020-06-24 $17.92 $18.05 $17.71 $17.71 $16.41 54,488
2020-06-23 $17.98 $18.15 $17.98 $18.00 $16.68 22,776
2020-06-22 $17.82 $17.98 $17.81 $17.95 $16.64 67,896
2020-06-19 $18.33 $18.35 $17.86 $17.89 $16.53 113,548
2020-06-18 $18.24 $18.34 $18.22 $18.25 $16.86 36,033
2020-06-17 $18.25 $18.36 $18.25 $18.31 $16.92 62,555
2020-06-16 $18.45 $18.45 $18.19 $18.20 $16.81 39,331
2020-06-15 $18.14 $18.35 $18.14 $18.29 $16.90 32,484
2020-06-12 $18.38 $18.38 $18.15 $18.22 $16.83 28,647
2020-06-11 $18.15 $18.33 $18.15 $18.23 $16.84 68,598
2020-06-10 $18.27 $18.36 $18.25 $18.26 $16.87 26,810
2020-06-09 $18.27 $18.38 $18.25 $18.27 $16.88 30,851
2020-06-08 $18.39 $18.39 $18.26 $18.26 $16.87 38,025
2020-06-05 $18.32 $18.40 $18.22 $18.26 $16.87 53,564
2020-06-04 $18.21 $18.28 $18.17 $18.22 $16.83 47,896
2020-06-03 $18.25 $18.30 $18.15 $18.24 $16.85 70,731
2020-06-02 $18.36 $18.36 $18.16 $18.27 $16.88 72,418
2020-06-01 $18.10 $18.25 $18.10 $18.25 $16.86 40,062
2020-05-29 $18.08 $18.19 $18.05 $18.12 $16.74 114,378
2020-05-28 $18.07 $18.25 $18.07 $18.14 $16.76 102,054
2020-05-27 $18.32 $18.32 $18.06 $18.10 $16.72 30,676
2020-05-26 $18.35 $18.35 $18.06 $18.21 $16.82 56,394
2020-05-22 $18.02 $18.10 $17.96 $18.03 $16.66 24,181
2020-05-21 $17.96 $18.11 $17.95 $17.98 $16.61 41,360
2020-05-20 $18.10 $18.10 $17.86 $18.01 $16.64 80,961
2020-05-19 $17.98 $18.13 $17.89 $17.96 $16.59 33,404
2020-05-18 $17.80 $18.03 $17.80 $17.99 $16.62 119,529
2020-05-15 $17.42 $17.70 $17.42 $17.56 $16.22 33,982
2020-05-14 $17.42 $17.65 $17.15 $17.56 $16.22 56,001
2020-05-13 $17.63 $17.63 $17.29 $17.37 $16.05 57,360
2020-05-12 $17.64 $17.70 $17.52 $17.57 $16.23 41,289
2020-05-11 $17.53 $17.70 $17.51 $17.52 $16.19 218,294
2020-05-08 $17.53 $17.66 $17.50 $17.53 $16.19 172,566
2020-05-07 $17.38 $17.54 $17.38 $17.43 $16.10 55,519
2020-05-06 $17.37 $17.49 $17.30 $17.35 $16.03 68,543
2020-05-05 $17.39 $17.50 $17.26 $17.30 $15.98 37,160
2020-05-04 $17.09 $17.36 $17.07 $17.36 $16.04 101,138
2020-05-01 $17.31 $17.31 $17.10 $17.19 $15.88 145,229
2020-04-30 $17.45 $17.50 $17.33 $17.37 $16.05 51,325
2020-04-29 $17.33 $17.50 $17.32 $17.40 $16.07 104,892
2020-04-28 $17.32 $17.45 $17.21 $17.22 $15.91 51,745
2020-04-27 $17.17 $17.36 $17.10 $17.27 $15.95 84,291
2020-04-24 $17.14 $17.17 $16.99 $17.10 $15.80 95,872
2020-04-23 $17.08 $17.14 $16.97 $17.02 $15.72 50,278
2020-04-22 $17.00 $17.12 $16.88 $17.06 $15.76 50,404
2020-04-21 $16.91 $17.00 $16.54 $16.73 $15.46 73,229
2020-04-20 $17.13 $17.25 $16.91 $16.99 $15.70 118,692
2020-04-17 $17.39 $17.66 $17.07 $17.22 $15.91 453,611
2020-04-16 $17.24 $17.24 $17.04 $17.12 $15.82 45,905
2020-04-15 $17.00 $17.20 $16.94 $17.08 $15.78 123,373
2020-04-14 $17.28 $17.28 $17.06 $17.06 $15.76 69,032
2020-04-13 $17.05 $17.22 $17.00 $17.13 $15.83 164,119
2020-04-09 $17.26 $17.27 $16.95 $17.09 $15.79 216,427
2020-04-08 $17.19 $17.25 $17.00 $17.05 $15.75 139,846
2020-04-07 $17.11 $17.11 $16.82 $16.98 $15.69 147,487
2020-04-06 $17.11 $17.11 $16.82 $16.91 $15.62 61,109
2020-04-03 $16.72 $16.72 $16.51 $16.68 $15.41 74,237
2020-04-02 $16.21 $16.71 $16.21 $16.65 $15.38 45,969
2020-04-01 $16.23 $16.64 $16.21 $16.34 $15.10 79,437
2020-03-31 $16.76 $16.84 $16.55 $16.73 $15.46 44,884
2020-03-30 $16.49 $16.77 $16.46 $16.72 $15.45 322,086
2020-03-27 $15.88 $16.54 $15.84 $16.47 $15.22 105,686
2020-03-26 $16.14 $16.50 $15.88 $16.30 $15.06 97,199
2020-03-25 $15.89 $16.65 $15.78 $16.09 $14.86 240,662
2020-03-24 $15.39 $16.23 $15.39 $15.87 $14.66 238,332
2020-03-23 $15.24 $15.36 $14.54 $14.66 $13.54 236,120
2020-03-20 $16.07 $16.23 $15.57 $15.60 $14.33 172,712
2020-03-19 $15.76 $16.44 $15.52 $15.86 $14.57 169,923
2020-03-18 $15.60 $16.49 $14.73 $15.98 $14.68 318,362
2020-03-17 $16.14 $16.90 $15.76 $16.79 $15.42 579,941
2020-03-16 $15.65 $16.89 $15.53 $15.83 $14.54 184,600
2020-03-13 $16.92 $17.96 $16.50 $17.85 $16.40 246,632
2020-03-12 $16.57 $18.12 $16.10 $16.41 $15.08 250,659
2020-03-11 $18.68 $18.72 $18.03 $18.23 $16.75 111,146
2020-03-10 $18.87 $19.19 $18.07 $19.11 $17.56 492,446
2020-03-09 $17.80 $18.86 $17.10 $18.39 $16.89 278,115
2020-03-06 $19.71 $19.95 $19.32 $19.81 $18.20 104,693
2020-03-05 $20.47 $20.57 $20.09 $20.27 $18.62 67,005
2020-03-04 $20.36 $20.91 $20.28 $20.91 $19.21 95,474
2020-03-03 $20.57 $21.02 $19.88 $20.07 $18.44 186,199
2020-03-02 $19.71 $20.67 $19.68 $20.59 $18.92 298,737
2020-02-28 $19.36 $19.79 $19.02 $19.71 $18.11 187,055
2020-02-27 $20.50 $20.63 $19.83 $19.88 $18.26 150,951
2020-02-26 $20.89 $21.16 $20.67 $20.76 $19.07 78,571
2020-02-25 $21.44 $21.50 $20.76 $20.83 $19.14 47,618
2020-02-24 $21.55 $21.59 $21.34 $21.47 $19.72 59,945
2020-02-21 $21.95 $22.02 $21.86 $21.99 $20.20 246,483
2020-02-20 $22.04 $22.09 $21.99 $22.02 $20.23 124,574
2020-02-19 $22.07 $22.11 $22.04 $22.10 $20.30 31,541
2020-02-18 $22.09 $22.09 $21.97 $22.06 $20.27 132,401
2020-02-14 $21.96 $22.05 $21.96 $22.05 $20.26 47,785
2020-02-13 $21.91 $22.00 $21.91 $21.95 $20.16 45,702
2020-02-12 $21.97 $22.05 $21.97 $21.99 $20.20 29,313
2020-02-11 $21.99 $22.03 $21.92 $21.97 $20.18 46,051
2020-02-10 $21.78 $21.94 $21.78 $21.94 $20.16 76,796
2020-02-07 $21.81 $21.90 $21.81 $21.83 $20.05 387,446
2020-02-06 $21.84 $21.89 $21.84 $21.87 $20.09 39,596
2020-02-05 $21.77 $21.86 $21.73 $21.84 $20.06 61,784
2020-02-04 $21.59 $21.72 $21.59 $21.67 $19.91 24,217
2020-02-03 $21.31 $21.55 $21.31 $21.42 $19.68 87,422
2020-01-31 $21.53 $21.57 $21.28 $21.30 $19.57 39,545
2020-01-30 $21.53 $21.63 $21.42 $21.63 $19.87 37,195
2020-01-29 $21.58 $21.69 $21.57 $21.58 $19.82 20,517
2020-01-28 $21.50 $21.61 $21.47 $21.51 $19.76 104,783
2020-01-27 $21.44 $21.58 $21.33 $21.39 $19.65 91,479
2020-01-24 $21.78 $21.81 $21.58 $21.68 $19.92 80,322
2020-01-23 $21.74 $21.81 $21.71 $21.81 $20.04 22,991
2020-01-22 $21.74 $21.80 $21.73 $21.76 $19.99 25,584
2020-01-21 $21.77 $21.82 $21.73 $21.74 $19.97 29,982
2020-01-17 $21.76 $21.81 $21.75 $21.79 $20.02 19,554
2020-01-16 $21.80 $21.81 $21.73 $21.75 $19.98 34,414
2020-01-15 $21.72 $21.82 $21.72 $21.79 $20.02 77,959
2020-01-14 $21.70 $21.76 $21.70 $21.73 $19.96 34,506
2020-01-13 $21.74 $21.79 $21.70 $21.71 $19.94 53,558
2020-01-10 $21.69 $21.79 $21.67 $21.74 $19.97 457,581
2020-01-09 $21.67 $21.74 $21.66 $21.70 $19.94 33,040
2020-01-08 $21.59 $21.74 $21.59 $21.69 $19.93 36,632
2020-01-07 $21.57 $21.65 $21.49 $21.59 $19.83 105,015
2020-01-06 $21.51 $21.62 $21.51 $21.60 $19.84 107,653
2020-01-03 $21.50 $21.70 $21.50 $21.59 $19.83 171,406
2020-01-02 $21.58 $21.69 $21.56 $21.66 $19.90 105,543
2019-12-31 $21.58 $21.59 $21.46 $21.54 $19.79 59,573
2019-12-30 $21.70 $21.70 $21.50 $21.54 $19.79 49,081
2019-12-27 $21.68 $21.68 $21.57 $21.60 $19.84 65,121
2019-12-26 $21.54 $21.59 $21.49 $21.54 $19.79 212,997
2019-12-24 $21.53 $21.55 $21.47 $21.50 $19.75 183,392
2019-12-23 $21.55 $21.62 $21.50 $21.53 $19.78 43,542
2019-12-20 $22.53 $22.55 $22.35 $22.48 $19.87 41,460
2019-12-19 $22.58 $22.60 $22.52 $22.52 $19.90 54,603
2019-12-18 $22.58 $22.61 $22.51 $22.58 $19.96 64,349
2019-12-17 $22.51 $22.57 $22.48 $22.52 $19.90 21,022
2019-12-16 $22.41 $22.57 $22.41 $22.53 $19.91 68,272
2019-12-13 $22.44 $22.55 $22.44 $22.50 $19.88 26,912
2019-12-12 $22.40 $22.52 $22.40 $22.48 $19.87 48,997
2019-12-11 $22.38 $22.45 $22.38 $22.42 $19.81 31,623
2019-12-10 $22.36 $22.44 $22.33 $22.39 $19.79 36,616
2019-12-09 $22.33 $22.43 $22.33 $22.38 $19.78 30,763
2019-12-06 $22.39 $22.45 $22.30 $22.43 $19.82 37,431
2019-12-05 $22.31 $22.34 $22.26 $22.33 $19.73 21,749
2019-12-04 $22.36 $22.36 $22.27 $22.32 $19.73 30,097
2019-12-03 $22.19 $22.23 $22.00 $22.20 $19.62 24,853
2019-12-02 $22.31 $22.34 $22.24 $22.27 $19.68 23,452
2019-11-29 $22.42 $22.42 $22.35 $22.39 $19.79 13,033
2019-11-27 $22.41 $22.41 $22.36 $22.41 $19.81 24,962
2019-11-26 $22.31 $22.40 $22.31 $22.36 $19.76 24,562
2019-11-25 $22.25 $22.35 $22.25 $22.34 $19.74 73,441
2019-11-22 $22.21 $22.25 $22.17 $22.23 $19.65 27,007
2019-11-21 $22.18 $22.25 $22.15 $22.23 $19.65 50,153
2019-11-20 $22.20 $22.25 $22.14 $22.22 $19.64 59,932
2019-11-19 $22.32 $22.32 $22.19 $22.27 $19.68 113,211
2019-11-18 $22.20 $22.26 $22.20 $22.25 $19.66 29,044
2019-11-15 $22.20 $22.25 $22.19 $22.21 $19.63 8,922
2019-11-14 $22.19 $22.23 $22.17 $22.23 $19.65 21,653
2019-11-13 $22.16 $22.25 $22.16 $22.23 $19.65 217,397
2019-11-12 $22.24 $22.24 $22.18 $22.22 $19.64 18,204
2019-11-11 $22.18 $22.24 $22.17 $22.21 $19.63 55,783
2019-11-08 $22.21 $22.22 $22.15 $22.15 $19.58 73,410
2019-11-07 $22.20 $22.21 $22.17 $22.20 $19.62 100,736
2019-11-06 $22.19 $22.19 $22.01 $22.17 $19.59 31,990
2019-11-05 $22.20 $22.20 $22.12 $22.14 $19.57 39,634
2019-11-04 $22.17 $22.17 $22.10 $22.13 $19.56 278,971
2019-11-01 $22.14 $22.15 $22.03 $22.11 $19.54 30,939
2019-10-31 $22.06 $22.09 $22.01 $22.05 $19.49 57,850
2019-10-30 $22.02 $22.06 $22.00 $22.05 $19.49 213,969
2019-10-29 $22.07 $22.10 $22.03 $22.06 $19.50 233,274
2019-10-28 $22.07 $22.08 $22.00 $22.01 $19.45 178,028
2019-10-25 $22.01 $22.09 $21.99 $22.08 $19.51 22,323
2019-10-24 $22.00 $22.05 $21.96 $22.01 $19.45 221,856
2019-10-23 $21.85 $21.95 $21.83 $21.92 $19.37 213,016
2019-10-22 $21.94 $22.00 $21.87 $21.91 $19.36 22,440
2019-10-21 $21.98 $21.99 $21.85 $21.94 $19.39 18,736
2019-10-18 $21.91 $21.95 $21.78 $21.89 $19.35 26,499
2019-10-17 $21.93 $21.99 $21.86 $21.90 $19.35 24,736
2019-10-16 $21.90 $21.96 $21.83 $21.96 $19.41 240,085
2019-10-15 $21.77 $21.89 $21.77 $21.88 $19.34 28,167
2019-10-14 $21.69 $21.70 $21.64 $21.70 $19.18 24,630
2019-10-11 $21.59 $21.80 $21.57 $21.68 $19.16 38,977
2019-10-10 $21.35 $21.51 $21.33 $21.41 $18.92 26,137
2019-10-09 $21.29 $21.41 $21.23 $21.29 $18.82 24,280
2019-10-08 $21.30 $21.44 $21.14 $21.15 $18.69 76,472
2019-10-07 $21.45 $21.62 $21.35 $21.49 $18.99 131,527
2019-10-04 $21.27 $21.56 $21.27 $21.55 $19.05 27,717
2019-10-03 $21.07 $21.24 $20.86 $21.22 $18.75 69,152
2019-10-02 $21.31 $21.34 $20.96 $21.08 $18.63 148,446
2019-10-01 $21.63 $21.75 $21.39 $21.42 $18.93 145,227
2019-09-30 $21.56 $21.67 $21.52 $21.65 $19.13 45,013
2019-09-27 $21.58 $21.65 $21.41 $21.50 $19.00 80,741
2019-09-26 $21.58 $21.67 $21.53 $21.56 $19.05 71,468
2019-09-25 $21.52 $21.69 $21.50 $21.60 $19.09 45,060
2019-09-24 $21.74 $21.75 $21.43 $21.54 $19.04 1,205,280
2019-09-23 $21.60 $21.72 $21.51 $21.68 $19.16 43,883
2019-09-20 $21.88 $21.88 $21.68 $21.73 $19.12 15,310
2019-09-19 $21.89 $21.90 $21.82 $21.83 $19.21 90,595
2019-09-18 $21.82 $21.90 $21.77 $21.88 $19.26 16,806
2019-09-17 $21.81 $21.90 $21.81 $21.89 $19.27 76,447
2019-09-16 $21.73 $21.90 $21.73 $21.81 $19.20 218,578
2019-09-13 $21.87 $21.87 $21.74 $21.84 $19.22 37,194
2019-09-12 $21.81 $21.90 $21.78 $21.79 $19.18 28,190
2019-09-11 $21.82 $21.88 $21.69 $21.81 $19.20 37,649
2019-09-10 $21.77 $21.89 $21.70 $21.77 $19.16 44,397
2019-09-09 $21.88 $21.88 $21.76 $21.83 $19.21 48,181
2019-09-06 $21.77 $21.85 $21.73 $21.79 $19.18 114,988
2019-09-05 $21.84 $21.90 $21.75 $21.80 $19.19 119,407
2019-09-04 $21.67 $21.77 $21.58 $21.66 $19.06 69,274
2019-09-03 $21.62 $21.62 $21.45 $21.57 $18.98 63,466
2019-08-30 $21.73 $21.80 $21.64 $21.74 $19.13 71,192
2019-08-29 $21.52 $21.69 $21.52 $21.52 $18.94 55,169
2019-08-28 $21.30 $21.49 $21.21 $21.42 $18.85 56,794
2019-08-27 $21.52 $21.52 $21.25 $21.28 $18.73 45,375
2019-08-26 $21.33 $21.42 $21.22 $21.37 $18.81 32,201
2019-08-23 $21.47 $21.57 $21.18 $21.26 $18.71 36,970
2019-08-22 $21.60 $21.71 $21.41 $21.57 $18.98 90,167
2019-08-21 $21.50 $21.65 $21.42 $21.50 $18.92 196,466
2019-08-20 $21.53 $21.56 $21.39 $21.40 $18.83 23,514
2019-08-19 $21.57 $21.57 $21.31 $21.45 $18.88 105,127
2019-08-16 $21.09 $21.47 $21.07 $21.32 $18.76 59,086
2019-08-15 $21.04 $21.18 $20.93 $21.06 $18.53 102,819
2019-08-14 $21.51 $21.51 $20.99 $21.04 $18.52 30,098
2019-08-13 $21.29 $21.75 $21.29 $21.68 $19.08 50,213
2019-08-12 $21.41 $21.44 $21.19 $21.27 $18.72 66,596
2019-08-09 $21.61 $21.68 $21.45 $21.52 $18.94 17,583
2019-08-08 $21.38 $21.70 $21.38 $21.68 $19.08 196,096
2019-08-07 $21.19 $21.38 $20.95 $21.35 $18.79 28,143
2019-08-06 $21.19 $21.33 $20.99 $21.32 $18.76 128,400
2019-08-05 $21.37 $21.37 $20.89 $21.05 $18.53 43,591
2019-08-02 $21.71 $21.71 $21.51 $21.65 $19.05 45,774
2019-08-01 $21.86 $22.04 $21.68 $21.75 $19.14 35,842
2019-07-31 $21.99 $22.02 $21.83 $21.88 $19.26 36,969
2019-07-30 $22.04 $22.04 $21.96 $22.00 $19.36 37,414
2019-07-29 $22.00 $22.05 $21.96 $22.05 $19.41 29,232
2019-07-26 $22.02 $22.03 $21.95 $22.03 $19.39 11,603
2019-07-25 $21.97 $22.00 $21.92 $21.96 $19.33 53,659
2019-07-24 $21.91 $22.00 $21.87 $21.96 $19.33 30,352
2019-07-23 $21.95 $21.99 $21.81 $21.99 $19.35 37,323
2019-07-22 $21.86 $21.93 $21.78 $21.87 $19.25 63,554
2019-07-19 $22.02 $22.02 $21.77 $21.84 $19.22 111,575
2019-07-18 $21.90 $22.00 $21.90 $21.95 $19.32 84,817
2019-07-17 $21.90 $21.98 $21.87 $21.91 $19.28 37,651
2019-07-16 $21.90 $21.97 $21.90 $21.92 $19.29 33,521
2019-07-15 $21.91 $21.95 $21.89 $21.91 $19.28 50,076
2019-07-12 $21.82 $21.96 $21.82 $21.90 $19.27 22,566
2019-07-11 $21.89 $21.94 $21.84 $21.86 $19.24 460,341
2019-07-10 $21.88 $22.00 $21.87 $21.88 $19.26 27,652
2019-07-09 $21.80 $21.91 $21.76 $21.88 $19.26 72,696
2019-07-08 $21.87 $21.93 $21.81 $21.88 $19.26 27,878
2019-07-05 $21.93 $21.94 $21.78 $21.92 $19.29 44,996
2019-07-03 $21.84 $21.96 $21.84 $21.93 $19.30 63,225
2019-07-02 $21.83 $21.89 $21.76 $21.88 $19.26 79,037
2019-07-01 $21.85 $21.85 $21.66 $21.76 $19.15 61,151
2019-06-28 $21.68 $21.74 $21.55 $21.69 $19.09 67,098
2019-06-27 $21.62 $21.62 $21.47 $21.60 $19.01 56,445
2019-06-26 $21.49 $21.63 $21.46 $21.48 $18.90 59,516
2019-06-25 $21.68 $21.71 $21.43 $21.45 $18.88 70,458
2019-06-24 $21.67 $21.69 $21.49 $21.66 $19.06 70,592
2019-06-21 $21.68 $21.80 $21.64 $21.72 $19.04 68,306
2019-06-20 $21.76 $21.78 $21.63 $21.71 $19.03 65,511
2019-06-19 $21.75 $21.80 $21.51 $21.74 $19.05 284,791
2019-06-18 $21.74 $21.74 $21.55 $21.70 $19.02 68,901
2019-06-17 $21.75 $21.75 $21.59 $21.62 $18.95 42,771
2019-06-14 $21.73 $21.73 $21.53 $21.62 $18.95 58,757
2019-06-13 $21.70 $21.70 $21.50 $21.67 $18.99 57,461
2019-06-12 $21.55 $21.60 $21.39 $21.60 $18.93 167,784
2019-06-11 $21.51 $21.63 $21.48 $21.52 $18.86 339,697
2019-06-10 $21.47 $21.60 $21.46 $21.50 $18.84 54,164
2019-06-07 $21.35 $21.50 $21.29 $21.43 $18.78 36,133
2019-06-06 $21.21 $21.34 $21.18 $21.34 $18.71 73,393
2019-06-05 $21.08 $21.22 $21.01 $21.18 $18.57 42,085
2019-06-04 $20.67 $21.06 $20.59 $21.06 $18.46 58,454
2019-06-03 $20.75 $20.75 $20.49 $20.61 $18.07 105,871
2019-05-31 $20.75 $20.82 $20.66 $20.75 $18.19 74,795
2019-05-30 $20.91 $20.98 $20.81 $20.88 $18.30 57,779
2019-05-29 $20.93 $20.97 $20.80 $20.94 $18.35 323,023
2019-05-28 $21.16 $21.22 $20.98 $20.98 $18.39 56,719
2019-05-24 $21.15 $21.23 $21.09 $21.15 $18.54 63,671
2019-05-23 $21.19 $21.26 $20.98 $21.11 $18.50 72,826
2019-05-22 $21.28 $21.37 $21.22 $21.30 $18.67 27,454
2019-05-21 $21.20 $21.34 $21.18 $21.30 $18.67 438,604
2019-05-20 $21.15 $21.23 $21.13 $21.15 $18.54 17,618
2019-05-17 $21.13 $21.44 $21.10 $21.26 $18.64 38,317
2019-05-16 $21.13 $21.40 $21.13 $21.27 $18.64 87,252
2019-05-15 $20.88 $21.15 $20.84 $21.15 $18.54 63,932
2019-05-14 $20.86 $21.12 $20.82 $20.96 $18.37 61,929
2019-05-13 $20.97 $21.03 $20.75 $20.78 $18.21 64,568
2019-05-10 $21.07 $21.27 $20.89 $21.20 $18.58 179,884
2019-05-09 $21.07 $21.19 $20.90 $21.16 $18.55 43,089
2019-05-08 $21.19 $21.27 $21.10 $21.18 $18.57 107,692
2019-05-07 $21.22 $21.34 $21.06 $21.20 $18.58 62,002
2019-05-06 $21.19 $21.38 $21.19 $21.34 $18.71 48,080
2019-05-03 $21.37 $21.47 $21.37 $21.38 $18.74 31,817
2019-05-02 $21.38 $21.40 $21.27 $21.29 $18.66 108,792
2019-05-01 $21.44 $21.46 $21.34 $21.37 $18.73 91,297
2019-04-30 $21.39 $21.44 $21.31 $21.43 $18.78 54,245
2019-04-29 $21.32 $21.43 $21.32 $21.39 $18.75 46,659
2019-04-26 $21.36 $21.39 $21.29 $21.34 $18.70 46,241
2019-04-25 $21.28 $21.38 $21.25 $21.30 $18.67 447,036
2019-04-24 $21.37 $21.39 $21.31 $21.36 $18.72 65,037
2019-04-23 $21.28 $21.39 $21.28 $21.38 $18.74 57,385
2019-04-22 $21.24 $21.32 $21.16 $21.31 $18.68 71,608
2019-04-18 $21.35 $21.35 $21.18 $21.29 $18.66 123,531
2019-04-17 $21.29 $21.30 $21.23 $21.30 $18.67 59,603
2019-04-16 $21.30 $21.30 $21.23 $21.30 $18.67 53,201
2019-04-15 $21.25 $21.29 $21.22 $21.24 $18.62 97,636
2019-04-12 $21.29 $21.29 $21.23 $21.25 $18.63 58,687
2019-04-11 $21.28 $21.32 $21.22 $21.25 $18.63 126,387
2019-04-10 $21.26 $21.28 $21.23 $21.27 $18.64 114,010
2019-04-09 $21.21 $21.26 $21.10 $21.25 $18.63 25,236
2019-04-08 $21.24 $21.26 $21.13 $21.26 $18.64 36,881
2019-04-05 $21.24 $21.25 $21.17 $21.23 $18.61 51,692
2019-04-04 $21.13 $21.22 $21.13 $21.16 $18.55 69,093
2019-04-03 $21.13 $21.20 $21.12 $21.12 $18.51 45,072
2019-04-02 $21.13 $21.19 $21.10 $21.16 $18.55 112,475
2019-04-01 $21.06 $21.14 $21.06 $21.10 $18.49 96,068
2019-03-29 $21.03 $21.09 $20.98 $21.03 $18.43 45,324
2019-03-28 $20.89 $21.00 $20.85 $20.98 $18.39 121,024
2019-03-27 $20.92 $20.98 $20.82 $20.87 $18.29 26,405
2019-03-26 $20.92 $20.97 $20.85 $20.93 $18.35 38,066
2019-03-25 $20.81 $20.86 $20.72 $20.81 $18.24 47,620
2019-03-22 $21.00 $21.00 $20.85 $20.86 $18.28 76,740
2019-03-21 $20.88 $21.10 $20.87 $21.00 $18.41 138,644
2019-03-20 $21.00 $21.00 $20.87 $20.93 $18.35 88,895
2019-03-19 $21.02 $21.12 $20.90 $20.92 $18.34 43,637
2019-03-18 $20.96 $21.06 $20.83 $21.02 $18.42 181,665
2019-03-15 $20.92 $21.04 $20.86 $20.98 $18.34 39,419
2019-03-14 $20.94 $20.95 $20.88 $20.95 $18.31 281,854
2019-03-13 $20.90 $20.90 $20.87 $20.89 $18.26 43,980
2019-03-12 $20.91 $20.93 $20.82 $20.89 $18.26 41,994
2019-03-11 $20.69 $20.85 $20.69 $20.84 $18.22 22,769
2019-03-08 $20.52 $20.65 $20.50 $20.63 $18.03 41,094
2019-03-07 $20.74 $20.74 $20.57 $20.63 $18.03 52,263
2019-03-06 $20.80 $20.80 $20.70 $20.74 $18.13 70,488
2019-03-05 $20.82 $20.85 $20.74 $20.84 $18.22 35,782
2019-03-04 $20.82 $20.85 $20.69 $20.79 $18.17 277,960
2019-03-01 $20.76 $20.84 $20.74 $20.79 $18.17 40,571
2019-02-28 $20.77 $20.80 $20.71 $20.72 $18.11 79,934
2019-02-27 $20.70 $20.81 $20.70 $20.77 $18.16 117,728
2019-02-26 $20.72 $20.81 $20.71 $20.75 $18.14 142,697
2019-02-25 $20.75 $20.80 $20.71 $20.71 $18.10 475,477
2019-02-22 $20.72 $20.76 $20.68 $20.71 $18.10 74,503
2019-02-21 $20.70 $20.70 $20.60 $20.69 $18.09 70,193
2019-02-20 $20.65 $20.71 $20.64 $20.70 $18.10 243,629
2019-02-19 $20.61 $20.70 $20.60 $20.63 $18.03 121,426
2019-02-15 $20.76 $20.76 $20.61 $20.65 $18.05 82,379
2019-02-14 $20.59 $20.66 $20.58 $20.62 $18.03 79,379
2019-02-13 $20.60 $20.65 $20.58 $20.61 $18.02 82,853
2019-02-12 $20.59 $20.66 $20.57 $20.61 $18.02 335,062
2019-02-11 $20.62 $20.62 $20.57 $20.58 $17.99 82,318
2019-02-08 $20.49 $20.60 $20.47 $20.60 $18.01 107,632
2019-02-07 $20.52 $20.62 $20.47 $20.53 $17.95 716,402
2019-02-06 $20.60 $20.63 $20.53 $20.62 $18.03 72,417
2019-02-05 $20.55 $20.64 $20.53 $20.61 $18.02 49,278
2019-02-04 $20.46 $20.55 $20.44 $20.52 $17.94 185,481
2019-02-01 $20.52 $20.55 $20.36 $20.47 $17.89 117,888
2019-01-31 $20.40 $20.53 $20.37 $20.47 $17.89 81,163
2019-01-30 $20.34 $20.46 $20.23 $20.46 $17.89 90,424
2019-01-29 $20.20 $20.28 $20.13 $20.20 $17.66 147,365
2019-01-28 $20.18 $20.27 $20.06 $20.18 $17.64 103,622
2019-01-25 $20.29 $20.35 $20.25 $20.26 $17.71 48,492
2019-01-24 $20.21 $20.21 $20.06 $20.19 $17.65 64,115
2019-01-23 $20.17 $20.28 $19.97 $20.08 $17.55 139,343
2019-01-22 $20.26 $20.36 $20.05 $20.18 $17.64 246,581
2019-01-18 $20.25 $20.32 $20.11 $20.31 $17.75 164,918
2019-01-17 $20.10 $20.23 $20.10 $20.17 $17.63 154,697
2019-01-16 $20.15 $20.20 $20.15 $20.15 $17.61 183,576
2019-01-15 $20.19 $20.20 $20.14 $20.14 $17.61 149,829
2019-01-14 $20.12 $20.20 $20.12 $20.16 $17.62 261,199
2019-01-11 $20.18 $20.19 $20.10 $20.17 $17.63 96,947
2019-01-10 $20.07 $20.16 $20.07 $20.12 $17.59 142,798
2019-01-09 $20.17 $20.17 $20.02 $20.11 $17.58 127,499
2019-01-08 $20.06 $20.12 $20.01 $20.01 $17.49 102,658
2019-01-07 $19.91 $20.07 $19.91 $19.96 $17.45 424,371
2019-01-04 $19.73 $20.03 $19.54 $19.94 $17.43 93,457
2019-01-03 $19.90 $19.93 $19.58 $19.77 $17.28 118,411
2019-01-02 $19.67 $19.97 $19.59 $19.97 $17.46 215,471
2018-12-31 $19.54 $19.93 $19.54 $19.75 $17.26 337,586
2018-12-28 $19.42 $19.80 $19.42 $19.64 $17.17 655,392
2018-12-27 $19.27 $19.55 $19.07 $19.47 $17.02 661,312
2018-12-26 $18.96 $19.60 $18.67 $19.51 $17.05 680,310
2018-12-24 $19.41 $19.48 $19.12 $19.12 $16.52 304,395
2018-12-21 $19.82 $20.26 $19.26 $19.59 $16.85 218,142
2018-12-20 $20.20 $20.28 $19.67 $19.85 $17.07 219,692
2018-12-19 $20.52 $20.81 $20.12 $20.28 $17.44 107,390
2018-12-18 $20.89 $20.89 $20.44 $20.56 $17.68 110,561
2018-12-17 $20.98 $21.07 $20.44 $20.69 $17.79 231,461
2018-12-14 $21.49 $21.49 $20.96 $21.09 $18.14 443,275
2018-12-13 $21.42 $21.49 $21.24 $21.43 $18.43 99,957
2018-12-12 $21.40 $21.67 $21.38 $21.38 $18.39 344,304
2018-12-11 $21.57 $21.57 $21.16 $21.31 $18.33 117,401
2018-12-10 $21.07 $21.38 $20.87 $21.37 $18.38 343,657
2018-12-07 $21.56 $21.67 $21.08 $21.29 $18.31 45,811
2018-12-06 $21.19 $21.65 $21.15 $21.52 $18.51 135,157
2018-12-04 $21.97 $21.97 $21.50 $21.65 $18.62 55,722
2018-12-03 $21.81 $21.98 $21.81 $21.97 $18.89 278,578
2018-11-30 $21.68 $21.80 $21.63 $21.76 $18.71 40,438
2018-11-29 $21.75 $21.83 $21.54 $21.75 $18.70 114,852
2018-11-28 $21.49 $21.75 $21.45 $21.72 $18.68 171,241
2018-11-27 $21.27 $21.52 $21.25 $21.52 $18.51 138,855
2018-11-26 $21.25 $21.46 $21.21 $21.35 $18.36 97,289
2018-11-23 $21.01 $21.28 $21.01 $21.15 $18.19 55,569
2018-11-21 $21.19 $21.40 $21.10 $21.25 $18.27 85,251
2018-11-20 $21.17 $21.28 $21.03 $21.10 $18.14 105,372
2018-11-19 $21.53 $21.69 $21.35 $21.40 $18.40 73,932
2018-11-16 $21.56 $21.68 $21.48 $21.65 $18.62 37,203
2018-11-15 $21.30 $21.65 $21.18 $21.47 $18.46 52,176
2018-11-14 $21.60 $21.74 $21.24 $21.42 $18.42 181,762
2018-11-13 $21.46 $21.81 $21.46 $21.52 $18.51 62,734
2018-11-12 $21.78 $21.83 $21.45 $21.45 $18.45 30,569
2018-11-09 $21.87 $21.93 $21.75 $21.82 $18.76 26,965
2018-11-08 $21.87 $21.97 $21.61 $21.97 $18.89 48,232
2018-11-07 $21.73 $21.95 $21.67 $21.90 $18.83 78,123
2018-11-06 $21.54 $21.64 $21.49 $21.63 $18.60 32,539
2018-11-05 $21.44 $21.61 $21.33 $21.43 $18.43 168,114
2018-11-02 $21.77 $21.77 $21.27 $21.51 $18.50 401,440
2018-11-01 $21.25 $21.56 $21.25 $21.53 $18.51 167,100
2018-10-31 $21.11 $21.51 $21.11 $21.45 $18.45 62,035
2018-10-30 $20.80 $21.09 $20.72 $20.94 $18.01 91,674
2018-10-29 $21.05 $21.25 $20.44 $20.89 $17.96 165,393
2018-10-26 $20.96 $21.14 $20.61 $20.80 $17.89 233,023
2018-10-25 $20.94 $21.36 $20.88 $21.22 $18.25 99,079
2018-10-24 $21.38 $21.45 $20.88 $20.88 $17.96 110,322
2018-10-23 $21.46 $21.53 $20.60 $21.42 $18.42 104,256
2018-10-22 $21.54 $21.63 $21.42 $21.50 $18.49 113,467
2018-10-19 $21.43 $21.91 $20.82 $21.51 $18.50 79,440
2018-10-18 $21.91 $21.91 $21.46 $21.46 $18.45 56,127
2018-10-17 $22.01 $22.01 $21.60 $21.98 $18.90 219,703
2018-10-16 $21.52 $21.91 $21.39 $21.91 $18.84 211,877
2018-10-15 $21.46 $21.69 $21.32 $21.46 $18.45 91,475
2018-10-12 $21.24 $21.65 $21.24 $21.46 $18.45 248,304
2018-10-11 $21.59 $21.79 $21.07 $21.17 $18.20 124,626
2018-10-10 $22.34 $22.34 $21.63 $21.64 $18.61 61,231
2018-10-09 $22.38 $22.54 $22.33 $22.35 $19.22 69,129
2018-10-08 $22.41 $22.54 $22.30 $22.43 $19.29 71,211
2018-10-05 $22.52 $22.61 $22.29 $22.44 $19.30 143,779
2018-10-04 $22.57 $22.70 $22.42 $22.54 $19.38 53,958
2018-10-03 $22.78 $22.78 $22.55 $22.58 $19.42 77,402
2018-10-02 $22.55 $22.76 $22.54 $22.76 $19.57 99,918
2018-10-01 $22.75 $22.76 $22.50 $22.53 $19.37 210,145
2018-09-28 $22.59 $22.68 $22.55 $22.68 $19.50 137,425
2018-09-27 $22.68 $22.70 $22.50 $22.65 $19.48 48,309
2018-09-26 $22.52 $22.74 $22.48 $22.65 $19.48 100,364
2018-09-25 $22.54 $22.62 $22.44 $22.47 $19.32 27,026
2018-09-24 $22.72 $22.72 $22.51 $22.51 $19.36 50,835
2018-09-21 $22.85 $22.92 $22.68 $22.88 $19.60 139,222
2018-09-20 $22.86 $22.94 $22.68 $22.87 $19.59 49,436
2018-09-19 $22.77 $22.80 $22.68 $22.79 $19.53 39,280
2018-09-18 $22.86 $22.87 $22.75 $22.84 $19.57 48,935
2018-09-17 $22.64 $22.82 $22.64 $22.82 $19.55 139,656
2018-09-14 $22.77 $22.82 $22.62 $22.65 $19.41 81,566
2018-09-13 $22.80 $22.82 $22.67 $22.76 $19.50 32,532
2018-09-12 $22.65 $22.79 $22.60 $22.79 $19.53 29,823
2018-09-11 $22.62 $22.70 $22.52 $22.68 $19.43 79,714
2018-09-10 $22.77 $22.77 $22.56 $22.64 $19.40 84,139
2018-09-07 $22.64 $22.71 $22.56 $22.70 $19.45 112,914
2018-09-06 $22.70 $22.72 $22.52 $22.69 $19.44 53,357
2018-09-05 $22.63 $22.72 $22.60 $22.69 $19.44 214,371
2018-09-04 $22.62 $22.65 $22.55 $22.60 $19.36 32,036
2018-08-31 $22.57 $22.74 $22.55 $22.67 $19.42 26,690
2018-08-30 $22.56 $22.68 $22.50 $22.56 $19.33 89,652
2018-08-29 $22.56 $22.71 $22.51 $22.63 $19.39 88,757
2018-08-28 $22.70 $22.70 $22.56 $22.62 $19.38 32,323
2018-08-27 $22.53 $22.65 $22.46 $22.59 $19.35 58,225
2018-08-24 $22.55 $22.61 $22.53 $22.55 $19.32 32,009
2018-08-23 $22.59 $22.61 $22.46 $22.56 $19.33 27,583
2018-08-22 $22.55 $22.59 $22.48 $22.58 $19.35 52,887
2018-08-21 $22.48 $22.60 $22.46 $22.55 $19.32 30,514
2018-08-20 $22.44 $22.57 $22.44 $22.49 $19.27 68,596
2018-08-17 $22.39 $22.54 $22.34 $22.44 $19.23 47,342
2018-08-16 $22.51 $22.51 $22.29 $22.34 $19.14 31,681
2018-08-15 $22.24 $22.35 $22.24 $22.35 $19.15 29,313
2018-08-14 $22.26 $22.42 $22.24 $22.33 $19.13 64,902
2018-08-13 $22.36 $22.43 $22.30 $22.32 $19.12 27,738
2018-08-10 $22.42 $22.43 $22.30 $22.43 $19.22 47,838
2018-08-09 $22.41 $22.45 $22.31 $22.44 $19.23 42,299
2018-08-08 $22.38 $22.45 $22.35 $22.40 $19.19 40,756
2018-08-07 $22.47 $22.47 $22.37 $22.38 $19.17 52,870
2018-08-06 $22.41 $22.42 $22.22 $22.41 $19.20 24,921
2018-08-03 $22.30 $22.40 $22.24 $22.39 $19.18 37,030
2018-08-02 $22.13 $22.35 $22.13 $22.24 $19.06 107,487
2018-08-01 $22.18 $22.30 $22.17 $22.28 $19.09 30,993
2018-07-31 $22.18 $22.27 $22.15 $22.18 $19.00 60,384
2018-07-30 $22.19 $22.28 $22.12 $22.13 $18.96 39,585
2018-07-27 $22.30 $22.30 $22.13 $22.17 $19.00 51,922
2018-07-26 $22.32 $22.38 $22.20 $22.30 $19.11 57,570
2018-07-25 $22.05 $22.36 $22.05 $22.35 $19.15 55,917
2018-07-24 $22.18 $22.30 $22.13 $22.16 $18.99 45,775
2018-07-23 $22.18 $22.23 $22.06 $22.15 $18.98 48,396
2018-07-20 $22.17 $22.21 $22.08 $22.21 $19.03 40,483
2018-07-19 $22.09 $22.18 $21.93 $22.15 $18.98 21,685
2018-07-18 $22.13 $22.20 $22.09 $22.13 $18.96 37,151
2018-07-17 $22.06 $22.17 $22.05 $22.13 $18.96 37,103
2018-07-16 $22.03 $22.14 $22.00 $22.01 $18.86 87,172
2018-07-13 $22.02 $22.10 $21.97 $22.10 $18.94 43,724
2018-07-12 $22.06 $22.08 $21.99 $21.99 $18.84 22,804
2018-07-11 $21.89 $22.07 $21.89 $22.02 $18.87 21,964
2018-07-10 $22.11 $22.11 $21.93 $22.07 $18.91 134,111
2018-07-09 $21.84 $21.99 $21.84 $21.94 $18.80 87,616
2018-07-06 $21.74 $21.94 $21.74 $21.84 $18.71 26,919
2018-07-05 $21.75 $21.79 $21.58 $21.79 $18.67 73,155
2018-07-03 $21.60 $21.75 $21.56 $21.63 $18.53 234,518
2018-07-02 $21.52 $21.67 $21.43 $21.61 $18.52 375,374
2018-06-29 $21.59 $21.79 $21.56 $21.63 $18.53 78,308
2018-06-28 $21.45 $21.62 $21.36 $21.61 $18.52 80,576
2018-06-27 $21.60 $21.78 $21.45 $21.45 $18.38 58,587
2018-06-26 $21.70 $21.70 $21.50 $21.64 $18.54 64,605
2018-06-25 $21.82 $21.82 $21.42 $21.60 $18.51 336,719
2018-06-22 $21.93 $21.93 $21.79 $21.84 $18.71 43,943
2018-06-21 $21.88 $21.88 $21.69 $21.82 $18.70 169,766
2018-06-20 $21.94 $21.94 $21.82 $21.88 $18.75 56,019
2018-06-19 $21.71 $21.88 $21.69 $21.86 $18.73 82,147
2018-06-18 $21.85 $21.92 $21.81 $21.88 $18.75 172,336
2018-06-15 $21.93 $22.00 $21.90 $21.93 $18.72 60,324
2018-06-14 $22.00 $22.01 $21.93 $22.01 $18.79 76,003
2018-06-13 $21.95 $22.00 $21.93 $21.96 $18.75 63,807
2018-06-12 $21.98 $22.00 $21.93 $22.00 $18.78 37,859
2018-06-11 $21.96 $22.00 $21.95 $22.00 $18.78 70,800
2018-06-08 $21.94 $21.99 $21.94 $21.94 $18.73 49,204
2018-06-07 $21.95 $21.99 $21.95 $21.98 $18.76 74,962
2018-06-06 $21.93 $22.00 $21.90 $21.98 $18.76 63,643
2018-06-05 $21.87 $21.99 $21.87 $21.95 $18.74 80,700
2018-06-04 $21.89 $21.97 $21.86 $21.94 $18.73 253,837
2018-06-01 $21.89 $21.91 $21.67 $21.90 $18.70 148,359
2018-05-31 $21.86 $21.87 $21.68 $21.80 $18.61 70,201
2018-05-30 $21.77 $21.85 $21.72 $21.76 $18.58 111,470
2018-05-29 $21.66 $21.78 $21.56 $21.67 $18.50 211,065
2018-05-25 $21.74 $21.89 $21.72 $21.80 $18.61 454,060
2018-05-24 $21.76 $21.84 $21.68 $21.79 $18.60 81,684
2018-05-23 $21.70 $21.84 $21.70 $21.84 $18.64 114,325
2018-05-22 $21.81 $21.84 $21.75 $21.78 $18.59 75,140
2018-05-21 $21.77 $21.87 $21.71 $21.84 $18.64 189,244
2018-05-18 $21.70 $21.78 $21.68 $21.75 $18.57 160,631
2018-05-17 $21.70 $21.78 $21.68 $21.73 $18.55 81,076
2018-05-16 $21.66 $21.76 $21.64 $21.66 $18.49 46,855
2018-05-15 $21.58 $21.74 $21.58 $21.66 $18.49 95,567
2018-05-14 $21.74 $21.79 $21.66 $21.74 $18.56 146,136
2018-05-11 $21.68 $21.74 $21.61 $21.73 $18.55 109,571
2018-05-10 $21.68 $21.73 $21.59 $21.73 $18.55 59,863
2018-05-09 $21.50 $21.66 $21.43 $21.63 $18.46 26,776
2018-05-08 $21.38 $21.49 $21.37 $21.43 $18.29 45,626
2018-05-07 $21.41 $21.50 $21.40 $21.41 $18.28 56,949
2018-05-04 $21.10 $21.47 $21.10 $21.38 $18.25 29,832
2018-05-03 $21.19 $21.21 $20.88 $21.18 $18.08 47,630
2018-05-02 $21.30 $21.41 $21.14 $21.23 $18.12 65,747
2018-05-01 $21.20 $21.32 $21.07 $21.29 $18.17 101,673
2018-04-30 $21.39 $21.46 $21.25 $21.25 $18.14 153,366
2018-04-27 $21.34 $21.46 $21.23 $21.42 $18.29 64,224
2018-04-26 $21.12 $21.38 $21.12 $21.28 $18.17 53,138
2018-04-25 $21.12 $21.22 $20.97 $21.13 $18.04 120,144
2018-04-24 $21.38 $21.38 $20.93 $21.08 $18.00 224,779
2018-04-23 $21.27 $21.35 $21.21 $21.26 $18.15 193,079
2018-04-20 $21.50 $21.50 $21.20 $21.30 $18.18 98,937
2018-04-19 $21.54 $21.55 $21.36 $21.46 $18.32 62,216
2018-04-18 $21.65 $21.70 $21.58 $21.59 $18.43 32,675
2018-04-17 $21.56 $21.67 $21.47 $21.62 $18.46 100,516
2018-04-16 $21.34 $21.42 $21.21 $21.39 $18.26 68,629
2018-04-13 $21.29 $21.36 $21.09 $21.16 $18.06 230,180
2018-04-12 $21.11 $21.33 $21.11 $21.22 $18.11 70,681
2018-04-11 $21.14 $21.30 $21.00 $21.04 $17.96 439,956
2018-04-10 $21.01 $21.21 $20.98 $21.16 $18.06 173,536
2018-04-09 $20.97 $21.15 $20.84 $20.89 $17.83 104,257
2018-04-06 $21.07 $21.17 $20.64 $20.84 $17.79 51,148
2018-04-05 $21.20 $21.29 $21.14 $21.26 $18.15 30,109
2018-04-04 $20.60 $21.15 $20.58 $21.09 $18.00 37,872
2018-04-03 $20.56 $20.89 $20.56 $20.87 $17.82 151,108
2018-04-02 $21.08 $21.08 $20.38 $20.56 $17.55 380,197
2018-03-29 $20.82 $21.21 $20.82 $21.08 $18.00 77,378
2018-03-28 $20.80 $20.99 $20.70 $20.80 $17.76 109,284
2018-03-27 $21.18 $21.29 $20.71 $20.87 $17.82 101,257
2018-03-26 $20.90 $21.16 $20.80 $21.13 $18.04 112,052
2018-03-23 $21.49 $21.49 $20.64 $20.71 $17.68 73,253
2018-03-22 $21.49 $21.49 $21.06 $21.11 $18.02 256,329
2018-03-21 $21.51 $21.67 $21.48 $21.57 $18.41 152,532
2018-03-20 $21.60 $21.61 $21.45 $21.55 $18.40 200,321
2018-03-19 $21.69 $21.71 $21.55 $21.65 $18.48 258,010
2018-03-16 $21.64 $21.83 $21.64 $21.73 $18.53 121,697
2018-03-15 $21.68 $21.70 $21.63 $21.65 $18.46 111,856
2018-03-14 $21.67 $21.71 $21.56 $21.58 $18.40 87,545
2018-03-13 $21.72 $21.77 $21.60 $21.66 $18.47 58,228
2018-03-12 $21.70 $21.70 $21.60 $21.63 $18.44 82,504
2018-03-09 $21.53 $21.68 $21.53 $21.68 $18.48 39,880
2018-03-08 $21.44 $21.50 $21.39 $21.50 $18.33 87,073
2018-03-07 $21.33 $21.40 $21.26 $21.38 $18.23 110,270
2018-03-06 $21.38 $21.43 $21.31 $21.37 $18.22 93,065
2018-03-05 $21.06 $21.41 $21.06 $21.33 $18.18 183,981
2018-03-02 $21.04 $21.20 $20.85 $21.15 $18.03 129,065
2018-03-01 $21.24 $21.35 $20.95 $21.04 $17.94 111,316
2018-02-28 $21.43 $21.50 $21.26 $21.26 $18.12 304,002
2018-02-27 $21.47 $21.56 $21.36 $21.36 $18.21 84,026
2018-02-26 $21.47 $21.57 $21.44 $21.49 $18.32 155,189
2018-02-23 $21.31 $21.47 $21.25 $21.47 $18.30 85,449
2018-02-22 $21.26 $21.34 $21.13 $21.21 $18.08 62,032
2018-02-21 $21.23 $21.39 $21.11 $21.21 $18.08 104,794
2018-02-20 $21.09 $21.29 $21.09 $21.13 $18.01 269,697
2018-02-16 $21.10 $21.35 $21.10 $21.22 $18.09 244,283
2018-02-15 $21.07 $21.24 $20.94 $21.24 $18.11 361,186
2018-02-14 $20.56 $21.00 $20.56 $21.00 $17.90 46,112
2018-02-13 $20.48 $20.73 $20.42 $20.73 $17.67 94,880
2018-02-12 $20.50 $20.75 $20.30 $20.58 $17.55 165,707
2018-02-09 $20.00 $20.49 $19.67 $20.39 $17.38 488,607
2018-02-08 $20.80 $20.84 $20.01 $20.01 $17.06 333,572
2018-02-07 $20.84 $21.20 $20.84 $20.86 $17.78 265,494
2018-02-06 $20.33 $20.95 $20.13 $20.86 $17.78 148,112
2018-02-05 $21.27 $21.41 $20.43 $20.56 $17.53 162,105
2018-02-02 $21.65 $21.65 $21.31 $21.31 $18.17 177,821
2018-02-01 $21.60 $21.69 $21.60 $21.66 $18.47 128,980
2018-01-31 $21.60 $21.66 $21.56 $21.59 $18.41 69,365
2018-01-30 $21.55 $21.69 $21.55 $21.66 $18.47 89,633
2018-01-29 $21.75 $21.75 $21.70 $21.70 $18.50 56,786
2018-01-26 $21.68 $21.76 $21.68 $21.76 $18.55 49,602
2018-01-25 $21.70 $21.71 $21.64 $21.65 $18.46 49,122
2018-01-24 $21.74 $21.74 $21.60 $21.68 $18.48 476,912
2018-01-23 $21.70 $21.72 $21.65 $21.67 $18.47 83,703
2018-01-22 $21.59 $21.72 $21.59 $21.72 $18.52 61,389
2018-01-19 $21.55 $21.73 $21.51 $21.59 $18.41 156,389
2018-01-18 $21.55 $21.63 $21.55 $21.63 $18.44 135,923
2018-01-17 $21.55 $21.59 $21.53 $21.53 $18.36 62,389
2018-01-16 $21.59 $21.59 $21.53 $21.55 $18.37 78,579
2018-01-12 $21.53 $21.60 $21.51 $21.56 $18.38 111,173
2018-01-11 $21.63 $21.67 $21.51 $21.53 $18.36 198,776
2018-01-10 $21.62 $21.64 $21.59 $21.62 $18.43 53,495
2018-01-09 $21.64 $21.64 $21.51 $21.58 $18.40 92,366
2018-01-08 $21.60 $21.62 $21.52 $21.59 $18.41 380,897
2018-01-05 $21.64 $21.65 $21.52 $21.61 $18.42 68,398
2018-01-04 $21.52 $21.61 $21.50 $21.57 $18.39 76,778
2018-01-03 $21.62 $21.62 $21.50 $21.50 $18.33 119,834
2018-01-02 $21.36 $21.64 $21.36 $21.56 $18.38 189,636
2017-12-29 $21.55 $21.55 $21.42 $21.45 $18.29 172,024
2017-12-28 $21.40 $21.47 $21.37 $21.46 $18.30 270,360
2017-12-27 $22.18 $22.18 $21.29 $21.42 $18.26 71,714
2017-12-26 $22.75 $22.75 $22.64 $22.73 $18.29 29,145
2017-12-22 $22.72 $22.74 $22.63 $22.73 $18.29 43,578
2017-12-21 $22.74 $22.77 $22.69 $22.75 $18.31 82,701
2017-12-20 $22.80 $22.82 $22.65 $22.73 $18.29 51,840
2017-12-19 $22.80 $22.80 $22.73 $22.74 $18.30 43,202
2017-12-18 $22.77 $22.85 $22.74 $22.85 $18.39 125,431
2017-12-15 $22.69 $22.79 $22.66 $22.79 $18.27 32,195
2017-12-14 $22.70 $22.72 $22.67 $22.70 $18.20 30,134
2017-12-13 $22.70 $22.72 $22.65 $22.72 $18.22 39,361
2017-12-12 $22.65 $22.73 $22.65 $22.72 $18.22 104,011
2017-12-11 $22.76 $22.76 $22.67 $22.73 $18.22 128,243
2017-12-08 $22.71 $22.74 $22.67 $22.74 $18.23 14,282
2017-12-07 $22.68 $22.77 $22.68 $22.73 $18.22 30,380
2017-12-06 $22.75 $22.75 $22.64 $22.70 $18.20 45,206
2017-12-05 $22.70 $22.72 $22.59 $22.70 $18.20 54,286
2017-12-04 $22.69 $22.73 $22.69 $22.71 $18.21 50,168
2017-12-01 $22.60 $22.69 $22.52 $22.69 $18.19 180,251
2017-11-30 $22.64 $22.74 $22.62 $22.73 $18.22 76,198
2017-11-29 $22.66 $22.74 $22.61 $22.66 $18.17 40,195
2017-11-28 $22.66 $22.73 $22.60 $22.71 $18.20 34,779
2017-11-27 $22.56 $22.71 $22.53 $22.63 $18.14 173,993
2017-11-24 $22.62 $22.64 $22.56 $22.64 $18.15 20,049
2017-11-22 $22.55 $22.64 $22.55 $22.57 $18.10 41,837
2017-11-21 $22.48 $22.63 $22.48 $22.62 $18.14 29,876
2017-11-20 $22.58 $22.58 $22.48 $22.52 $18.06 58,625
2017-11-17 $22.50 $22.50 $22.50 $22.50 $18.04 148,088
2017-11-16 $22.47 $22.53 $22.40 $22.47 $18.02 25,649
2017-11-15 $22.33 $22.44 $22.32 $22.39 $17.95 42,733
2017-11-14 $22.40 $22.45 $22.34 $22.44 $17.99 32,754
2017-11-13 $22.40 $22.44 $22.38 $22.44 $17.99 31,778
2017-11-10 $22.41 $22.45 $22.33 $22.42 $17.98 46,545
2017-11-09 $22.40 $22.45 $22.34 $22.38 $17.94 13,607
2017-11-08 $22.41 $22.46 $22.34 $22.45 $18.00 36,074
2017-11-07 $22.46 $22.46 $22.41 $22.45 $18.00 35,248
2017-11-06 $22.41 $22.44 $22.37 $22.43 $17.98 39,009
2017-11-03 $22.33 $22.40 $22.33 $22.37 $17.93 27,138
2017-11-02 $22.28 $22.39 $22.28 $22.31 $17.89 465,102
2017-11-01 $22.44 $22.44 $22.28 $22.38 $17.94 65,477
2017-10-31 $22.36 $22.39 $22.30 $22.35 $17.92 37,399
2017-10-30 $22.29 $22.36 $22.28 $22.35 $17.92 26,939
2017-10-27 $22.37 $22.38 $22.28 $22.38 $17.94 89,818
2017-10-26 $22.28 $22.31 $22.22 $22.28 $17.86 42,180
2017-10-25 $22.28 $22.30 $22.17 $22.23 $17.82 63,485
2017-10-24 $22.28 $22.34 $22.26 $22.30 $17.88 48,215
2017-10-23 $22.34 $22.37 $22.28 $22.28 $17.86 236,119
2017-10-20 $22.40 $22.40 $22.30 $22.34 $17.91 47,532
2017-10-19 $22.33 $22.34 $22.30 $22.32 $17.90 36,630
2017-10-18 $22.29 $22.36 $22.29 $22.32 $17.90 20,466
2017-10-17 $22.27 $22.32 $22.27 $22.29 $17.87 23,120
2017-10-16 $22.29 $22.38 $22.28 $22.32 $17.90 38,123
2017-10-13 $22.33 $22.35 $22.24 $22.29 $17.87 56,923
2017-10-12 $22.28 $22.33 $22.27 $22.33 $17.90 30,287
2017-10-11 $22.25 $22.31 $22.25 $22.30 $17.88 22,173
2017-10-10 $22.29 $22.32 $22.27 $22.27 $17.85 41,705
2017-10-09 $22.27 $22.28 $22.23 $22.26 $17.85 54,428
2017-10-06 $22.26 $22.35 $22.23 $22.28 $17.86 61,944
2017-10-05 $22.28 $22.31 $22.25 $22.31 $17.89 64,070
2017-10-04 $22.24 $22.32 $22.22 $22.29 $17.87 177,186
2017-10-03 $22.33 $22.33 $22.21 $22.25 $17.84 19,961
2017-10-02 $22.31 $22.31 $22.13 $22.28 $17.86 89,013
2017-09-29 $22.23 $22.24 $22.14 $22.24 $17.83 67,539
2017-09-28 $22.10 $22.21 $22.10 $22.21 $17.81 67,019
2017-09-27 $22.24 $22.24 $22.13 $22.21 $17.81 104,774
2017-09-26 $22.20 $22.20 $22.12 $22.13 $17.74 51,609
2017-09-25 $22.16 $22.18 $22.09 $22.14 $17.75 45,332
2017-09-22 $22.18 $22.18 $22.10 $22.17 $17.78 35,996
2017-09-21 $22.13 $22.16 $22.03 $22.16 $17.77 23,092
2017-09-20 $22.12 $22.17 $22.06 $22.14 $17.75 53,359
2017-09-19 $22.19 $22.20 $22.09 $22.15 $17.76 41,032
2017-09-18 $22.64 $22.64 $22.10 $22.18 $17.78 190,724
2017-09-15 $22.79 $22.79 $22.59 $22.61 $17.73 74,169
2017-09-14 $22.62 $22.65 $22.58 $22.59 $17.71 44,167
2017-09-13 $22.57 $22.62 $22.55 $22.60 $17.72 33,042
2017-09-12 $22.58 $22.59 $22.54 $22.57 $17.70 17,848
2017-09-11 $22.59 $22.63 $22.54 $22.58 $17.70 148,832
2017-09-08 $22.59 $22.59 $22.54 $22.59 $17.71 14,286
2017-09-07 $22.57 $22.58 $22.50 $22.54 $17.67 12,930
2017-09-06 $22.52 $22.59 $22.52 $22.56 $17.69 35,180
2017-09-05 $22.45 $22.56 $22.45 $22.48 $17.63 438,364
2017-09-01 $22.49 $22.61 $22.49 $22.55 $17.68 139,479
2017-08-31 $22.65 $22.65 $22.48 $22.48 $17.63 60,286
2017-08-30 $22.44 $22.50 $22.44 $22.50 $17.64 23,976
2017-08-29 $22.38 $22.48 $22.38 $22.47 $17.62 35,376
2017-08-28 $22.37 $22.45 $22.34 $22.45 $17.60 17,699
2017-08-25 $22.33 $22.47 $22.33 $22.36 $17.53 46,098
2017-08-24 $22.37 $22.37 $22.31 $22.32 $17.50 32,350
2017-08-23 $22.30 $22.45 $22.30 $22.37 $17.54 179,218
2017-08-22 $22.37 $22.42 $22.34 $22.37 $17.54 17,918
2017-08-21 $22.20 $22.27 $22.16 $22.22 $17.42 61,247
2017-08-18 $22.30 $22.34 $22.21 $22.29 $17.48 30,549
2017-08-17 $22.54 $22.54 $22.23 $22.29 $17.48 221,321
2017-08-16 $22.54 $22.63 $22.54 $22.60 $17.72 41,746
2017-08-15 $22.52 $22.58 $22.52 $22.57 $17.70 30,366
2017-08-14 $22.41 $22.57 $22.41 $22.55 $17.68 32,136
2017-08-11 $22.19 $22.39 $22.19 $22.34 $17.52 43,535
2017-08-10 $22.50 $22.50 $22.25 $22.26 $17.45 72,000
2017-08-09 $22.51 $22.55 $22.48 $22.55 $17.68 36,101
2017-08-08 $22.56 $22.62 $22.56 $22.57 $17.70 30,395
2017-08-07 $22.54 $22.59 $22.50 $22.58 $17.70 26,217
2017-08-04 $22.50 $22.57 $22.49 $22.54 $17.67 49,904
2017-08-03 $22.45 $22.54 $22.45 $22.49 $17.63 45,933
2017-08-02 $22.58 $22.59 $22.45 $22.48 $17.63 102,298
2017-08-01 $22.47 $22.55 $22.47 $22.51 $17.65 31,308
2017-07-31 $22.48 $22.50 $22.45 $22.49 $17.63 36,320
2017-07-28 $22.40 $22.50 $22.40 $22.49 $17.63 17,996
2017-07-27 $22.48 $22.54 $22.44 $22.48 $17.63 40,263
2017-07-26 $22.48 $22.56 $22.48 $22.53 $17.67 26,363
2017-07-25 $22.42 $22.52 $22.42 $22.51 $17.65 30,517
2017-07-24 $22.43 $22.50 $22.43 $22.47 $17.62 24,700
2017-07-21 $22.35 $22.46 $22.35 $22.45 $17.60 125,668
2017-07-20 $22.43 $22.44 $22.37 $22.37 $17.54 106,411
2017-07-19 $22.43 $22.46 $22.40 $22.43 $17.59 113,845
2017-07-18 $22.40 $22.43 $22.37 $22.42 $17.58 65,170
2017-07-17 $22.45 $22.45 $22.36 $22.42 $17.58 68,763
2017-07-14 $22.41 $22.44 $22.37 $22.41 $17.57 85,420
2017-07-13 $22.36 $22.41 $22.31 $22.38 $17.55 183,987
2017-07-12 $22.35 $22.40 $22.33 $22.39 $17.56 195,500
2017-07-11 $22.31 $22.33 $22.22 $22.31 $17.49 126,053
2017-07-10 $22.22 $22.35 $22.22 $22.32 $17.50 59,669
2017-07-07 $22.16 $22.29 $22.16 $22.28 $17.47 47,774
2017-07-06 $22.22 $22.25 $22.13 $22.13 $17.35 37,023
2017-07-05 $22.19 $22.30 $22.16 $22.28 $17.47 89,255
2017-07-03 $22.26 $22.30 $22.22 $22.24 $17.44 73,470
2017-06-30 $22.29 $22.33 $22.18 $22.22 $17.42 30,919
2017-06-29 $22.29 $22.29 $22.12 $22.19 $17.40 67,173
2017-06-28 $22.24 $22.29 $22.22 $22.25 $17.45 37,774
2017-06-27 $22.24 $22.29 $22.18 $22.20 $17.41 40,812
2017-06-26 $22.24 $22.30 $22.23 $22.24 $17.44 48,972
2017-06-23 $22.20 $22.25 $22.18 $22.24 $17.44 35,043
2017-06-22 $22.19 $22.25 $22.16 $22.19 $17.40 29,636
2017-06-21 $22.22 $22.25 $22.13 $22.21 $17.41 155,024
2017-06-20 $22.24 $22.27 $22.19 $22.25 $17.45 46,063
2017-06-19 $22.26 $22.33 $22.26 $22.29 $17.48 1,402,657
2017-06-16 $22.25 $22.27 $22.12 $22.24 $17.44 49,400
2017-06-15 $22.66 $22.83 $22.66 $22.74 $17.46 45,431
2017-06-14 $22.66 $22.69 $22.65 $22.66 $17.40 56,744
2017-06-13 $23.00 $23.00 $22.65 $22.67 $17.41 39,043
2017-06-12 $22.65 $22.75 $22.65 $22.65 $17.39 23,856
2017-06-09 $22.68 $22.72 $22.65 $22.68 $17.41 45,166
2017-06-08 $22.71 $22.74 $22.63 $22.70 $17.43 50,391
2017-06-07 $22.70 $22.76 $22.65 $22.75 $17.47 79,222
2017-06-06 $22.61 $22.67 $22.61 $22.63 $17.37 39,850
2017-06-05 $22.67 $22.71 $22.65 $22.67 $17.41 37,073
2017-06-02 $22.68 $22.70 $22.63 $22.69 $17.42 40,600
2017-06-01 $22.60 $22.68 $22.60 $22.66 $17.40 103,650
2017-05-31 $22.56 $22.63 $22.55 $22.60 $17.35 53,075
2017-05-30 $22.60 $22.64 $22.57 $22.58 $17.34 39,456
2017-05-26 $22.54 $22.60 $22.54 $22.60 $17.35 23,483
2017-05-25 $22.55 $22.63 $22.55 $22.59 $17.34 48,849
2017-05-24 $22.53 $22.57 $22.49 $22.53 $17.30 44,105
2017-05-23 $22.51 $22.55 $22.50 $22.53 $17.30 47,939
2017-05-22 $22.50 $22.51 $22.43 $22.51 $17.28 68,837
2017-05-19 $22.30 $22.45 $22.30 $22.40 $17.20 55,518
2017-05-18 $22.24 $22.35 $22.24 $22.28 $17.11 99,893
2017-05-17 $22.28 $22.32 $22.22 $22.23 $17.07 154,202
2017-05-16 $22.35 $22.35 $22.32 $22.34 $17.15 140,522
2017-05-15 $22.27 $22.35 $22.27 $22.32 $17.14 158,761
2017-05-12 $22.29 $22.32 $22.27 $22.29 $17.11 22,040
2017-05-11 $22.26 $22.31 $22.25 $22.27 $17.10 26,325
2017-05-10 $22.30 $22.30 $22.27 $22.30 $17.12 20,850
2017-05-09 $22.30 $22.31 $22.26 $22.28 $17.11 40,761
2017-05-08 $22.26 $22.31 $22.24 $22.28 $17.11 55,255
2017-05-05 $22.25 $22.27 $22.23 $22.25 $17.08 31,913
2017-05-04 $22.25 $22.29 $22.22 $22.23 $17.07 49,360
2017-05-03 $22.23 $22.26 $22.20 $22.23 $17.07 39,092
2017-05-02 $22.29 $22.29 $22.22 $22.23 $17.07 142,468
2017-05-01 $22.27 $22.30 $22.22 $22.27 $17.10 52,453
2017-04-28 $22.23 $22.30 $22.22 $22.24 $17.08 47,950
2017-04-27 $22.24 $22.25 $22.20 $22.23 $17.07 53,166
2017-04-26 $22.18 $22.28 $22.18 $22.26 $17.09 108,171
2017-04-25 $22.20 $22.27 $22.14 $22.18 $17.03 48,498
2017-04-24 $22.01 $22.25 $22.01 $22.16 $17.01 81,880
2017-04-21 $22.08 $22.21 $21.94 $22.03 $16.91 192,524
2017-04-20 $21.91 $22.10 $21.88 $22.08 $16.95 83,234
2017-04-19 $21.93 $22.04 $21.84 $21.86 $16.78 84,074
2017-04-18 $21.96 $21.98 $21.81 $21.93 $16.84 192,026
2017-04-17 $21.87 $22.00 $21.85 $21.97 $16.87 47,386
2017-04-13 $21.92 $22.02 $21.86 $21.87 $16.79 88,916
2017-04-12 $21.96 $22.02 $21.92 $21.96 $16.86 61,529
2017-04-11 $22.03 $22.06 $21.92 $21.99 $16.88 48,838
2017-04-10 $22.05 $22.12 $22.01 $22.06 $16.94 89,638
2017-04-07 $22.05 $22.11 $22.03 $22.05 $16.93 82,554
2017-04-06 $22.02 $22.15 $22.00 $22.08 $16.95 280,979
2017-04-05 $22.10 $22.20 $22.01 $22.01 $16.90 98,273
2017-04-04 $22.03 $22.08 $22.00 $22.08 $16.95 63,186
2017-04-03 $22.08 $22.11 $21.96 $22.04 $16.92 62,267
2017-03-31 $22.05 $22.13 $22.05 $22.05 $16.93 70,301
2017-03-30 $22.04 $22.12 $22.01 $22.08 $16.95 46,897
2017-03-29 $22.02 $22.06 $21.90 $22.04 $16.92 859,797
2017-03-28 $21.86 $22.03 $21.85 $22.02 $16.91 186,048
2017-03-27 $21.77 $21.92 $21.70 $21.86 $16.78 72,364
2017-03-24 $21.86 $21.93 $21.82 $21.84 $16.77 35,936
2017-03-23 $21.86 $21.95 $21.82 $21.88 $16.80 33,385
2017-03-22 $21.79 $21.93 $21.79 $21.89 $16.81 336,631
2017-03-21 $22.08 $22.09 $21.80 $21.82 $16.75 95,781
2017-03-20 $22.08 $22.09 $22.05 $22.06 $16.94 35,622
2017-03-17 $22.11 $22.12 $22.06 $22.08 $16.95 42,883
2017-03-16 $22.11 $22.12 $22.07 $22.09 $16.96 65,863
2017-03-15 $22.09 $22.14 $22.05 $22.07 $16.94 60,231
2017-03-14 $22.13 $22.13 $22.05 $22.07 $16.94 343,472
2017-03-13 $22.11 $22.14 $22.08 $22.11 $16.98 61,477
2017-03-10 $22.12 $22.17 $22.05 $22.08 $16.95 105,700
2017-03-09 $22.09 $22.10 $22.04 $22.10 $16.97 164,329
2017-03-08 $22.02 $22.10 $22.01 $22.02 $16.91 38,617
2017-03-07 $22.04 $22.09 $22.00 $22.04 $16.92 44,370
2017-03-06 $22.09 $22.14 $22.02 $22.10 $16.97 68,815
2017-03-03 $21.97 $22.14 $21.97 $22.08 $16.95 70,118
2017-03-02 $22.03 $22.11 $22.01 $22.07 $16.94 125,246
2017-03-01 $22.03 $22.12 $21.94 $22.06 $16.94 150,812
2017-02-28 $21.97 $21.99 $21.90 $21.96 $16.86 102,297
2017-02-27 $21.98 $22.02 $21.93 $21.94 $16.84 84,009
2017-02-24 $21.91 $22.03 $21.88 $21.94 $16.84 29,955
2017-02-23 $21.96 $21.99 $21.90 $21.91 $16.82 23,665
2017-02-22 $21.98 $22.02 $21.90 $21.94 $16.84 92,765
2017-02-21 $21.89 $22.02 $21.89 $22.00 $16.89 78,977
2017-02-17 $21.87 $21.88 $21.83 $21.85 $16.78 59,854
2017-02-16 $21.90 $21.94 $21.80 $21.83 $16.76 42,343
2017-02-15 $21.78 $21.88 $21.78 $21.80 $16.74 56,006
2017-02-14 $21.86 $21.88 $21.80 $21.83 $16.76 217,835
2017-02-13 $21.88 $21.91 $21.81 $21.83 $16.76 228,885
2017-02-10 $21.90 $21.90 $21.84 $21.85 $16.78 85,278
2017-02-09 $21.85 $21.88 $21.84 $21.88 $16.80 59,488
2017-02-08 $21.84 $21.87 $21.81 $21.85 $16.78 58,574
2017-02-07 $21.80 $21.84 $21.80 $21.83 $16.76 43,045
2017-02-06 $21.83 $21.84 $21.77 $21.81 $16.75 75,027
2017-02-03 $21.80 $21.82 $21.77 $21.81 $16.75 61,222
2017-02-02 $21.74 $21.79 $21.67 $21.74 $16.69 99,799
2017-02-01 $21.65 $21.74 $21.60 $21.68 $16.65 65,921
2017-01-31 $21.62 $21.70 $21.57 $21.62 $16.60 60,325
2017-01-30 $21.69 $21.71 $21.60 $21.68 $16.64 137,242
2017-01-27 $21.71 $21.78 $21.68 $21.75 $16.70 30,987
2017-01-26 $21.67 $21.77 $21.66 $21.72 $16.68 130,034
2017-01-25 $21.73 $21.80 $21.65 $21.69 $16.65 234,234
2017-01-24 $21.62 $21.70 $21.55 $21.68 $16.65 43,543
2017-01-23 $21.60 $21.64 $21.50 $21.57 $16.56 43,541
2017-01-20 $21.59 $21.64 $21.58 $21.63 $16.61 20,018
2017-01-19 $21.56 $21.73 $21.47 $21.57 $16.56 44,784
2017-01-18 $21.51 $21.62 $21.51 $21.62 $16.60 163,965
2017-01-17 $21.57 $21.57 $21.48 $21.55 $16.55 36,757
2017-01-13 $21.48 $21.58 $21.48 $21.55 $16.55 42,397
2017-01-12 $21.55 $21.55 $21.45 $21.52 $16.53 24,574
2017-01-11 $21.48 $21.55 $21.44 $21.55 $16.55 26,983
2017-01-10 $21.53 $21.55 $21.47 $21.52 $16.52 42,983
2017-01-09 $21.50 $21.54 $21.47 $21.51 $16.51 29,298
2017-01-06 $21.49 $21.55 $21.41 $21.48 $16.49 49,161
2017-01-05 $21.45 $21.52 $21.41 $21.45 $16.47 50,875
2017-01-04 $21.52 $21.52 $21.42 $21.49 $16.50 89,416
2017-01-03 $21.33 $21.42 $21.27 $21.42 $16.45 134,516
2016-12-30 $21.32 $21.34 $21.22 $21.27 $16.33 75,059
2016-12-29 $21.25 $21.32 $21.22 $21.23 $16.30 23,390
2016-12-28 $21.46 $21.48 $21.25 $21.25 $16.32 56,329
2016-12-27 $21.39 $21.49 $21.33 $21.41 $16.44 51,823
2016-12-23 $21.49 $21.57 $21.46 $21.47 $16.35 54,230
2016-12-22 $21.45 $21.55 $21.45 $21.49 $16.36 153,196
2016-12-21 $21.59 $21.62 $21.45 $21.48 $16.36 71,318
2016-12-20 $21.54 $21.70 $21.46 $21.54 $16.40 160,134
2016-12-19 $21.40 $21.59 $21.40 $21.51 $16.38 54,665
2016-12-16 $21.72 $21.73 $21.43 $21.49 $16.36 74,901
2016-12-15 $21.67 $21.76 $21.66 $21.67 $16.39 46,052
2016-12-14 $21.67 $21.73 $21.62 $21.69 $16.41 36,976
2016-12-13 $21.73 $21.74 $21.63 $21.72 $16.43 78,561
2016-12-12 $21.63 $21.74 $21.62 $21.71 $16.42 134,505
2016-12-09 $21.54 $21.74 $21.54 $21.71 $16.42 83,127
2016-12-08 $21.70 $21.76 $21.62 $21.67 $16.39 44,622
2016-12-07 $21.66 $21.75 $21.64 $21.74 $16.45 36,084
2016-12-06 $21.62 $21.69 $21.60 $21.69 $16.41 92,269
2016-12-05 $21.55 $21.64 $21.55 $21.63 $16.36 60,082
2016-12-02 $21.55 $21.57 $21.43 $21.54 $16.29 73,937
2016-12-01 $21.57 $21.57 $21.45 $21.54 $16.29 216,791
2016-11-30 $21.58 $21.64 $21.55 $21.56 $16.31 64,914
2016-11-29 $21.42 $21.62 $21.42 $21.53 $16.29 42,162
2016-11-28 $21.61 $21.61 $21.49 $21.56 $16.31 23,907
2016-11-25 $21.49 $21.62 $21.49 $21.62 $16.35 23,213
2016-11-23 $21.51 $21.56 $21.46 $21.54 $16.29 23,380
2016-11-22 $21.48 $21.56 $21.46 $21.55 $16.30 124,802
2016-11-21 $21.50 $21.52 $21.40 $21.50 $16.26 257,580
2016-11-18 $21.55 $21.55 $21.32 $21.42 $16.20 96,163
2016-11-17 $21.47 $21.49 $21.42 $21.45 $16.23 41,479
2016-11-16 $21.48 $21.51 $21.39 $21.49 $16.26 56,340
2016-11-15 $21.42 $21.48 $21.39 $21.47 $16.24 23,836
2016-11-14 $21.35 $21.40 $21.29 $21.39 $16.18 40,002
2016-11-11 $21.33 $21.40 $21.23 $21.40 $16.18 21,427
2016-11-10 $21.48 $21.48 $21.27 $21.40 $16.19 45,082
2016-11-09 $21.22 $21.38 $21.14 $21.33 $16.14 46,807
2016-11-08 $21.10 $21.23 $21.03 $21.17 $16.01 56,224
2016-11-07 $20.80 $21.16 $20.80 $21.13 $15.98 19,828
2016-11-04 $20.80 $20.92 $20.71 $20.82 $15.75 105,440
2016-11-03 $20.86 $20.96 $20.81 $20.87 $15.79 111,344
2016-11-02 $20.78 $20.97 $20.78 $20.90 $15.81 44,363
2016-11-01 $21.09 $21.12 $20.84 $20.94 $15.84 27,571
2016-10-31 $21.17 $21.17 $21.01 $21.09 $15.95 170,040
2016-10-28 $21.07 $21.20 $20.97 $21.03 $15.91 44,386
2016-10-27 $21.12 $21.18 $21.07 $21.07 $15.94 23,881
2016-10-26 $21.10 $21.21 $21.05 $21.16 $16.01 33,692
2016-10-25 $21.20 $21.20 $21.12 $21.20 $16.04 13,103
2016-10-24 $21.20 $21.27 $21.18 $21.21 $16.04 25,963
2016-10-21 $20.99 $21.15 $20.99 $21.14 $15.99 26,628
2016-10-20 $21.08 $21.14 $21.05 $21.14 $15.99 23,909
2016-10-19 $21.04 $21.15 $20.99 $21.07 $15.94 34,454
2016-10-18 $21.01 $21.12 $21.01 $21.07 $15.94 30,490
2016-10-17 $20.99 $21.06 $20.94 $20.94 $15.84 9,183
2016-10-14 $21.05 $21.13 $20.92 $20.96 $15.86 24,717
2016-10-13 $20.86 $21.02 $20.81 $20.91 $15.82 95,998
2016-10-12 $21.04 $21.04 $20.95 $20.99 $15.88 18,541
2016-10-11 $21.04 $21.08 $20.92 $20.97 $15.86 89,475
2016-10-10 $21.09 $21.14 $21.06 $21.14 $15.99 48,532
2016-10-07 $21.01 $21.10 $20.95 $21.03 $15.91 45,769
2016-10-06 $21.11 $21.11 $20.99 $21.04 $15.91 23,070
2016-10-05 $21.04 $21.08 $21.00 $21.02 $15.90 20,282
2016-10-04 $21.03 $21.08 $20.91 $20.95 $15.85 28,030
2016-10-03 $21.05 $21.09 $20.96 $21.05 $15.92 124,484
2016-09-30 $21.08 $21.11 $20.94 $21.04 $15.92 13,754
2016-09-29 $20.99 $21.08 $20.91 $20.96 $15.86 46,777
2016-09-28 $21.05 $21.11 $20.95 $21.06 $15.93 42,770
2016-09-27 $21.00 $21.05 $20.89 $20.95 $15.85 105,243
2016-09-26 $20.91 $21.06 $20.87 $20.94 $15.84 40,533
2016-09-23 $20.98 $21.16 $20.97 $20.99 $15.88 93,712
2016-09-22 $21.00 $21.12 $20.99 $21.02 $15.90 38,118
2016-09-21 $20.97 $20.99 $20.86 $20.99 $15.88 75,729
2016-09-20 $20.94 $20.94 $20.82 $20.83 $15.76 86,678
2016-09-19 $20.82 $20.92 $20.76 $20.86 $15.78 38,938
2016-09-16 $20.81 $20.90 $20.74 $20.78 $15.72 16,581
2016-09-15 $20.72 $20.98 $20.72 $20.93 $15.77 25,497
2016-09-14 $20.80 $20.96 $20.71 $20.78 $15.66 27,206
2016-09-13 $20.91 $21.00 $20.73 $20.82 $15.69 56,254
2016-09-12 $20.68 $21.13 $20.59 $21.08 $15.89 139,459
2016-09-09 $21.18 $21.18 $20.81 $20.82 $15.69 51,011
2016-09-08 $21.21 $21.31 $21.18 $21.22 $15.99 30,131
2016-09-07 $21.27 $21.30 $21.21 $21.25 $16.01 40,185
2016-09-06 $21.24 $21.25 $21.10 $21.25 $16.01 26,173
2016-09-02 $21.10 $21.25 $21.10 $21.22 $15.99 35,593
2016-09-01 $21.15 $21.15 $21.01 $21.12 $15.92 61,012
2016-08-31 $21.14 $21.19 $21.03 $21.09 $15.89 23,516
2016-08-30 $21.11 $21.17 $21.05 $21.09 $15.89 27,307
2016-08-29 $21.04 $21.17 $21.04 $21.16 $15.95 26,832
2016-08-26 $21.00 $21.18 $20.99 $21.08 $15.89 57,899
2016-08-25 $21.03 $21.10 $21.01 $21.07 $15.88 34,395
2016-08-24 $21.12 $21.13 $21.03 $21.07 $15.88 38,491
2016-08-23 $21.10 $21.17 $21.09 $21.13 $15.92 31,977
2016-08-22 $21.07 $21.14 $21.05 $21.10 $15.90 22,104
2016-08-19 $21.01 $21.16 $21.01 $21.14 $15.93 45,921
2016-08-18 $21.03 $21.10 $21.03 $21.06 $15.87 29,143
2016-08-17 $21.04 $21.13 $21.01 $21.06 $15.87 21,212
2016-08-16 $21.01 $21.10 $21.01 $21.07 $15.88 39,337
2016-08-15 $21.03 $21.13 $21.03 $21.04 $15.86 54,389
2016-08-12 $20.97 $21.06 $20.97 $21.06 $15.87 38,223
2016-08-11 $21.08 $21.08 $21.01 $21.04 $15.86 38,554
2016-08-10 $21.07 $21.07 $20.93 $21.00 $15.82 38,336
2016-08-09 $21.01 $21.05 $20.97 $20.99 $15.82 93,638
2016-08-08 $20.99 $21.05 $20.98 $21.04 $15.86 206,830
2016-08-05 $20.96 $20.99 $20.93 $20.97 $15.80 21,463
2016-08-04 $20.90 $20.98 $20.86 $20.88 $15.74 34,568
2016-08-03 $20.82 $20.89 $20.76 $20.88 $15.74 28,089
2016-08-02 $20.95 $20.95 $20.72 $20.83 $15.70 192,889
2016-08-01 $20.93 $20.93 $20.84 $20.88 $15.73 68,066
2016-07-29 $20.82 $20.89 $20.82 $20.87 $15.73 131,868
2016-07-28 $20.87 $20.87 $20.79 $20.82 $15.69 44,849
2016-07-27 $20.87 $20.88 $20.78 $20.84 $15.70 44,354
2016-07-26 $20.83 $20.89 $20.80 $20.84 $15.70 59,189
2016-07-25 $20.83 $20.87 $20.77 $20.81 $15.68 15,600
2016-07-22 $20.85 $20.88 $20.79 $20.84 $15.70 20,323
2016-07-21 $20.80 $20.85 $20.74 $20.77 $15.65 100,438
2016-07-20 $20.88 $20.89 $20.80 $20.84 $15.70 90,563
2016-07-19 $20.74 $20.80 $20.73 $20.78 $15.66 64,102
2016-07-18 $20.75 $20.83 $20.75 $20.78 $15.66 39,447
2016-07-15 $20.83 $20.88 $20.70 $20.75 $15.64 35,953
2016-07-14 $20.84 $20.91 $20.84 $20.88 $15.73 86,360
2016-07-13 $20.82 $20.95 $20.82 $20.82 $15.69 137,814
2016-07-12 $20.84 $20.92 $20.83 $20.85 $15.71 104,279
2016-07-11 $20.84 $20.88 $20.81 $20.84 $15.70 74,084
2016-07-08 $20.81 $20.91 $20.81 $20.87 $15.73 51,749
2016-07-07 $20.74 $20.84 $20.74 $20.78 $15.66 67,720
2016-07-06 $20.78 $20.83 $20.71 $20.78 $15.66 44,944
2016-07-05 $20.73 $20.77 $20.67 $20.72 $15.61 73,480
2016-07-01 $20.69 $20.82 $20.69 $20.77 $15.65 143,826
2016-06-30 $20.71 $20.77 $20.62 $20.72 $15.61 140,587
2016-06-29 $20.51 $20.67 $20.48 $20.59 $15.52 162,502
2016-06-28 $20.28 $20.42 $20.20 $20.31 $15.31 609,531
2016-06-27 $20.28 $20.37 $20.00 $20.08 $15.13 159,285
2016-06-24 $20.47 $20.68 $20.31 $20.34 $15.33 116,163
2016-06-23 $20.57 $20.71 $20.56 $20.68 $15.58 53,747
2016-06-22 $20.60 $20.69 $20.52 $20.52 $15.46 29,363
2016-06-21 $20.57 $20.65 $20.54 $20.62 $15.54 37,487
2016-06-20 $20.58 $20.70 $20.58 $20.59 $15.52 56,433
2016-06-17 $20.54 $20.58 $20.42 $20.55 $15.49 84,391
2016-06-16 $20.62 $20.74 $20.62 $20.70 $15.52 41,556
2016-06-15 $20.63 $20.73 $20.63 $20.67 $15.50 35,362
2016-06-14 $20.65 $20.85 $20.59 $20.63 $15.47 109,729
2016-06-13 $20.61 $20.71 $20.61 $20.62 $15.46 113,593
2016-06-10 $20.63 $20.79 $20.62 $20.65 $15.48 34,173
2016-06-09 $20.66 $20.75 $20.65 $20.70 $15.52 46,607
2016-06-08 $20.65 $20.74 $20.64 $20.65 $15.48 245,219
2016-06-07 $20.65 $20.70 $20.64 $20.64 $15.48 43,290
2016-06-06 $20.61 $20.71 $20.61 $20.64 $15.48 34,034
2016-06-03 $20.60 $20.68 $20.60 $20.61 $15.45 70,544
2016-06-02 $20.47 $20.69 $20.47 $20.63 $15.47 38,827
2016-06-01 $20.65 $20.69 $20.56 $20.63 $15.47 45,716
2016-05-31 $20.53 $20.62 $20.53 $20.57 $15.42 81,235
2016-05-27 $20.55 $20.60 $20.54 $20.60 $15.45 533,171
2016-05-26 $20.53 $20.59 $20.52 $20.55 $15.41 24,302
2016-05-25 $20.52 $20.59 $20.50 $20.53 $15.39 54,443
2016-05-24 $20.39 $20.54 $20.39 $20.50 $15.37 67,048
2016-05-23 $20.40 $20.40 $20.31 $20.37 $15.27 43,644
2016-05-20 $20.26 $20.48 $20.26 $20.42 $15.31 44,343
2016-05-19 $20.27 $20.34 $20.10 $20.22 $15.16 50,179
2016-05-18 $20.33 $20.50 $20.22 $20.37 $15.27 63,021
2016-05-17 $20.51 $20.52 $20.28 $20.29 $15.21 31,002
2016-05-16 $20.27 $20.53 $20.27 $20.50 $15.37 68,101
2016-05-13 $20.35 $20.50 $20.27 $20.31 $15.23 230,583
2016-05-12 $20.43 $20.49 $20.33 $20.43 $15.32 50,838
2016-05-11 $20.47 $20.53 $20.41 $20.41 $15.30 25,702
2016-05-10 $20.37 $20.52 $20.37 $20.50 $15.37 156,416
2016-05-09 $20.28 $20.42 $20.26 $20.32 $15.24 61,153
2016-05-06 $20.16 $20.37 $20.16 $20.35 $15.26 73,085
2016-05-05 $20.26 $20.40 $20.21 $20.24 $15.18 89,056
2016-05-04 $20.31 $20.35 $20.17 $20.25 $15.18 60,159
2016-05-03 $20.33 $20.40 $20.26 $20.29 $15.21 43,771
2016-05-02 $20.31 $20.44 $20.28 $20.44 $15.33 57,531
2016-04-29 $20.31 $20.38 $20.20 $20.30 $15.22 203,059
2016-04-28 $20.26 $20.52 $20.26 $20.40 $15.30 102,987
2016-04-27 $20.44 $20.51 $20.41 $20.51 $15.38 30,475
2016-04-26 $20.42 $20.49 $20.41 $20.42 $15.31 59,561
2016-04-25 $20.38 $20.43 $20.35 $20.39 $15.29 52,167
2016-04-22 $20.39 $20.46 $20.36 $20.42 $15.31 35,149
2016-04-21 $20.46 $20.52 $20.40 $20.41 $15.30 46,084
2016-04-20 $20.44 $20.53 $20.43 $20.46 $15.34 158,090
2016-04-19 $20.50 $20.50 $20.40 $20.45 $15.33 188,011
2016-04-18 $20.36 $20.48 $20.30 $20.48 $15.36 104,261
2016-04-15 $20.43 $20.43 $20.23 $20.31 $15.23 139,883
2016-04-14 $20.42 $20.43 $20.37 $20.37 $15.27 65,291
2016-04-13 $20.35 $20.42 $20.33 $20.40 $15.30 73,215
2016-04-12 $20.25 $20.37 $20.21 $20.32 $15.24 93,609
2016-04-11 $20.27 $20.34 $20.21 $20.23 $15.17 135,086
2016-04-08 $20.23 $20.30 $20.18 $20.22 $15.16 104,433
2016-04-07 $20.25 $20.27 $20.13 $20.20 $15.15 233,367
2016-04-06 $20.23 $20.29 $20.15 $20.29 $15.21 163,085
2016-04-05 $20.26 $20.29 $20.16 $20.16 $15.12 105,980
2016-04-04 $20.30 $20.30 $20.24 $20.27 $15.20 121,842
2016-04-01 $20.12 $20.30 $20.08 $20.27 $15.20 246,622
2016-03-31 $20.18 $20.32 $20.18 $20.25 $15.18 50,761
2016-03-30 $20.17 $20.29 $20.17 $20.23 $15.17 144,170
2016-03-29 $20.06 $20.23 $20.01 $20.21 $15.15 64,421
2016-03-28 $20.07 $20.15 $20.06 $20.10 $15.07 63,261
2016-03-24 $20.01 $20.07 $20.00 $20.07 $15.05 138,496
2016-03-23 $20.15 $20.15 $20.05 $20.12 $15.09 46,205
2016-03-22 $20.16 $20.19 $20.00 $20.12 $15.09 82,173
2016-03-21 $20.00 $20.21 $20.00 $20.19 $15.14 226,075
2016-03-18 $20.16 $20.26 $20.05 $20.07 $15.05 71,166
2016-03-17 $20.15 $20.23 $20.13 $20.19 $15.11 65,049
2016-03-16 $20.19 $20.21 $20.15 $20.20 $15.11 44,487
2016-03-15 $20.12 $20.18 $20.12 $20.16 $15.08 60,309
2016-03-14 $20.20 $20.20 $20.13 $20.17 $15.09 39,749
2016-03-11 $20.19 $20.21 $20.11 $20.18 $15.10 64,377
2016-03-10 $20.18 $20.18 $20.06 $20.16 $15.08 132,081
2016-03-09 $20.10 $20.17 $20.06 $20.11 $15.05 37,225
2016-03-08 $20.09 $20.19 $20.06 $20.07 $15.02 53,283
2016-03-07 $20.13 $20.16 $20.08 $20.15 $15.08 75,545
2016-03-04 $20.12 $20.21 $20.02 $20.13 $15.06 316,532
2016-03-03 $20.12 $20.17 $20.05 $20.16 $15.08 118,615
2016-03-02 $20.09 $20.14 $20.02 $20.07 $15.02 124,246
2016-03-01 $19.95 $20.10 $19.93 $20.06 $15.01 43,471
2016-02-29 $19.94 $20.04 $19.89 $19.89 $14.88 198,484
2016-02-26 $19.95 $19.98 $19.85 $19.92 $14.91 444,462
2016-02-25 $19.90 $19.95 $19.79 $19.95 $14.93 51,208
2016-02-24 $19.80 $19.88 $19.61 $19.86 $14.86 38,835
2016-02-23 $19.85 $19.88 $19.79 $19.80 $14.82 45,125
2016-02-22 $19.80 $19.98 $19.80 $19.90 $14.89 42,781
2016-02-19 $19.79 $19.79 $19.58 $19.75 $14.78 38,720
2016-02-18 $19.70 $19.73 $19.66 $19.73 $14.76 56,700
2016-02-17 $19.66 $19.75 $19.62 $19.73 $14.76 88,068
2016-02-16 $19.46 $19.60 $19.46 $19.58 $14.65 83,678
2016-02-12 $19.13 $19.40 $19.12 $19.40 $14.52 111,114
2016-02-11 $19.02 $19.18 $18.85 $19.15 $14.33 134,510
2016-02-10 $19.26 $19.42 $19.21 $19.22 $14.38 120,709
2016-02-09 $19.09 $19.37 $18.90 $19.29 $14.43 88,231
2016-02-08 $19.24 $19.28 $19.01 $19.28 $14.43 73,470
2016-02-05 $19.53 $19.53 $19.31 $19.32 $14.46 61,092
2016-02-04 $19.44 $19.57 $19.44 $19.46 $14.56 142,706
2016-02-03 $19.51 $19.53 $19.34 $19.47 $14.57 120,505
2016-02-02 $19.53 $19.59 $19.40 $19.47 $14.57 97,638
2016-02-01 $19.51 $19.61 $19.48 $19.59 $14.66 77,297
2016-01-29 $19.43 $19.55 $19.37 $19.51 $14.60 3,276,693
2016-01-28 $19.39 $19.44 $19.27 $19.37 $14.49 77,804
2016-01-27 $19.37 $19.52 $19.24 $19.31 $14.45 150,383
2016-01-26 $19.30 $19.44 $19.29 $19.36 $14.49 74,762
2016-01-25 $19.33 $19.38 $19.22 $19.24 $14.40 137,125
2016-01-22 $19.26 $19.38 $19.26 $19.37 $14.49 149,075
2016-01-21 $19.12 $19.25 $18.99 $19.13 $14.31 148,331
2016-01-20 $19.05 $19.17 $18.72 $19.02 $14.23 258,863
2016-01-19 $19.24 $19.30 $19.09 $19.18 $14.35 433,874
2016-01-15 $19.17 $19.39 $18.95 $19.04 $14.25 190,788
2016-01-14 $19.34 $19.75 $19.17 $19.60 $14.67 209,180
2016-01-13 $19.90 $19.97 $19.28 $19.28 $14.43 138,028
2016-01-12 $19.78 $19.90 $19.54 $19.85 $14.85 151,422
2016-01-11 $19.62 $19.77 $19.39 $19.61 $14.67 198,455
2016-01-08 $19.85 $20.08 $19.57 $19.68 $14.73 306,232
2016-01-07 $20.02 $20.15 $19.80 $19.90 $14.89 108,471
2016-01-06 $20.25 $20.40 $20.18 $20.29 $15.18 158,461
2016-01-05 $20.57 $20.57 $20.34 $20.45 $15.30 97,185
2016-01-04 $20.33 $20.44 $20.25 $20.40 $15.26 338,035
2015-12-31 $20.61 $20.63 $20.46 $20.51 $15.35 176,794
2015-12-30 $20.62 $20.62 $20.52 $20.52 $15.35 195,880
2015-12-29 $20.55 $20.64 $20.52 $20.63 $15.44 111,124
2015-12-28 $20.62 $20.74 $20.43 $20.52 $15.35 104,669
2015-12-24 $20.66 $20.66 $20.47 $20.53 $15.36 31,089
2015-12-23 $20.81 $20.89 $20.79 $20.86 $15.36 94,969
2015-12-22 $20.72 $20.83 $20.61 $20.74 $15.27 110,190
2015-12-21 $20.58 $20.58 $20.51 $20.57 $15.14 100,734
2015-12-18 $20.89 $20.89 $20.53 $20.60 $15.16 708,205
2015-12-17 $21.28 $21.28 $21.01 $21.01 $15.38 98,961
2015-12-16 $20.99 $21.24 $20.96 $21.21 $15.52 241,879
2015-12-15 $20.81 $21.04 $20.81 $20.96 $15.34 119,245
2015-12-14 $20.64 $20.75 $20.50 $20.75 $15.18 116,806
2015-12-11 $20.89 $20.89 $20.61 $20.67 $15.13 116,137
2015-12-10 $21.00 $21.16 $20.97 $21.00 $15.37 207,954
2015-12-09 $20.95 $21.21 $20.86 $20.95 $15.33 64,994
2015-12-08 $21.16 $21.18 $21.00 $21.13 $15.46 1,470,015
2015-12-07 $21.25 $21.29 $21.11 $21.17 $15.49 56,934
2015-12-04 $21.01 $21.24 $21.01 $21.22 $15.53 427,997
2015-12-03 $21.11 $21.19 $20.89 $20.94 $15.32 254,891
2015-12-02 $21.26 $21.32 $21.15 $21.18 $15.50 66,938
2015-12-01 $21.18 $21.28 $21.18 $21.26 $15.56 33,920
2015-11-30 $21.15 $21.24 $21.14 $21.21 $15.52 366,678
2015-11-27 $21.36 $21.36 $21.18 $21.24 $15.54 17,981
2015-11-25 $21.15 $21.25 $21.12 $21.22 $15.53 55,014
2015-11-24 $21.13 $21.20 $21.06 $21.15 $15.48 81,396
2015-11-23 $21.16 $21.23 $21.10 $21.11 $15.45 141,807
2015-11-20 $21.30 $21.30 $21.13 $21.19 $15.51 373,755
2015-11-19 $21.15 $21.20 $21.13 $21.14 $15.47 55,487
2015-11-18 $21.17 $21.19 $21.11 $21.14 $15.47 118,337
2015-11-17 $21.19 $21.20 $21.09 $21.17 $15.49 185,956
2015-11-16 $21.00 $21.13 $20.94 $21.11 $15.45 48,970
2015-11-13 $21.08 $21.08 $20.91 $20.91 $15.30 87,452
2015-11-12 $21.11 $21.14 $21.04 $21.05 $15.40 87,561
2015-11-11 $21.18 $21.18 $21.10 $21.15 $15.48 43,260
2015-11-10 $21.10 $21.15 $21.10 $21.15 $15.48 74,174
2015-11-09 $21.15 $21.17 $21.10 $21.13 $15.46 447,781
2015-11-06 $21.14 $21.15 $21.12 $21.14 $15.47 69,517
2015-11-05 $21.14 $21.15 $21.10 $21.13 $15.46 57,355
2015-11-04 $21.15 $21.15 $21.10 $21.10 $15.44 85,260
2015-11-03 $21.19 $21.19 $21.12 $21.15 $15.48 88,833
2015-11-02 $21.10 $21.16 $21.07 $21.15 $15.48 66,085
2015-10-30 $21.11 $21.13 $21.03 $21.09 $15.43 54,886
2015-10-29 $20.95 $21.13 $20.95 $21.05 $15.40 80,960
2015-10-28 $21.06 $21.11 $21.00 $21.09 $15.43 55,536
2015-10-27 $21.17 $21.17 $21.00 $21.02 $15.38 68,767
2015-10-26 $21.05 $21.07 $21.04 $21.04 $15.40 56,522
2015-10-23 $21.07 $21.08 $20.99 $21.04 $15.40 72,217
2015-10-22 $20.82 $20.98 $20.82 $20.97 $15.35 84,586
2015-10-21 $20.90 $20.91 $20.75 $20.75 $15.18 59,771
2015-10-20 $20.87 $20.94 $20.80 $20.82 $15.24 63,533
2015-10-19 $20.81 $20.92 $20.75 $20.89 $15.29 70,620
2015-10-16 $20.99 $21.00 $20.75 $20.83 $15.24 92,245
2015-10-15 $20.90 $20.90 $20.85 $20.90 $15.29 145,962
2015-10-14 $20.90 $20.93 $20.82 $20.82 $15.24 60,978
2015-10-13 $20.90 $20.91 $20.85 $20.85 $15.26 74,076
2015-10-12 $20.85 $20.93 $20.85 $20.90 $15.29 76,835
2015-10-09 $20.88 $20.90 $20.87 $20.88 $15.28 124,088
2015-10-08 $20.74 $20.87 $20.74 $20.87 $15.27 344,375
2015-10-07 $20.82 $20.83 $20.65 $20.76 $15.20 203,828
2015-10-06 $20.77 $20.77 $20.62 $20.69 $15.14 72,404
2015-10-05 $20.54 $20.73 $20.54 $20.69 $15.14 73,880
2015-10-02 $20.16 $20.45 $19.98 $20.44 $14.96 220,227
2015-10-01 $20.25 $20.35 $20.04 $20.25 $14.82 150,802
2015-09-30 $20.20 $20.20 $20.01 $20.18 $14.77 75,925
2015-09-29 $19.87 $20.04 $19.72 $19.86 $14.53 71,750
2015-09-28 $20.31 $20.31 $19.79 $19.86 $14.53 115,324
2015-09-25 $20.45 $20.45 $20.20 $20.27 $14.69 128,932
2015-09-24 $20.27 $20.31 $20.05 $20.28 $14.69 97,406
2015-09-23 $20.43 $20.44 $20.26 $20.32 $14.72 89,685
2015-09-22 $20.37 $20.48 $20.22 $20.33 $14.73 250,321
2015-09-21 $20.67 $20.72 $20.35 $20.52 $14.87 645,151
2015-09-18 $20.22 $20.64 $20.21 $20.41 $14.79 101,756
2015-09-17 $20.82 $21.13 $20.77 $20.89 $14.94 76,119
2015-09-16 $20.78 $20.88 $20.73 $20.80 $14.87 46,570
2015-09-15 $20.62 $20.75 $20.53 $20.71 $14.81 51,593
2015-09-14 $20.58 $20.59 $20.39 $20.46 $14.63 253,403
2015-09-11 $20.42 $20.55 $20.33 $20.50 $14.66 32,958
2015-09-10 $20.41 $20.57 $20.27 $20.42 $14.60 67,769
2015-09-09 $20.70 $20.82 $20.22 $20.29 $14.51 91,064
2015-09-08 $20.14 $20.58 $20.14 $20.55 $14.69 232,329
2015-09-04 $20.01 $20.37 $19.97 $20.09 $14.36 53,839
2015-09-03 $20.40 $20.61 $20.28 $20.31 $14.52 50,031
2015-09-02 $20.10 $20.41 $20.02 $20.35 $14.55 98,985
2015-09-01 $20.29 $20.43 $19.83 $19.90 $14.23 145,678
2015-08-31 $20.50 $20.61 $20.42 $20.45 $14.62 566,322
2015-08-28 $20.47 $20.70 $20.42 $20.58 $14.71 76,282
2015-08-27 $20.22 $20.77 $20.17 $20.47 $14.64 207,996
2015-08-26 $19.75 $20.32 $19.61 $20.16 $14.42 122,351

Invesco S&P 500 BuyWrite ETF (PBP) News Headlines

Recent Invesco S&P 500 BuyWrite ETF (PBP) News
Similar Companies to Invesco S&P 500 BuyWrite ETF (PBP) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.