Invesco Global Short Term High Yield Bond ETF (PGHY) Exchange: NYSE ARCA

Data as of April 26, 2024

$19.52 ($0.11) 0.57%

Invesco Global Short Term High Yield Bond ETF - Daily Information
Click for more stock information on Invesco Global Short Term High Yield Bond ETF.
Daily Information Data
Date April 26, 2024
Open $19.51
Previous Close $19.52
High $19.52
Low $19.41
Adjusted Open $19.51
Previous Adjusted Close $19.52
Adjusted High $19.52
Adjusted Low $19.41

About Invesco Global Short Term High Yield Bond ETF (PGHY)

The Fund generally will invest at least 80% of its total assets in U.S. and foreign short-term, non-investment grade bonds that comprise the Underlying Index, all of which are denominated in U.S. dollars. Strictly in accordance with its guidelines and mandated procedures, Deutsche Bank Securities Inc. (“DB” or the “Index Provider”) selects such bonds issued by corporations, as well as sovereign, sub-sovereign or quasi-government entities, from a universe of eligible securities for inclusion in the Underlying Index that: (i) are denominated in U.S. dollars; (ii) are rated below “investment grade” (i.e., have a “composite rating” from DB of no greater than “BB+”); (iii) have not been marked as defaulted by any rating agency; (iv) have three years or less to maturity; (v) have a minimum amount outstanding of at least $250 million; and (vi) have a fixed coupon.Eligible bonds must be rated by at least one of S&P Global Ratings (“S&P”), Moody’s Investors Service, Inc. (“Moody’s”) or Fitch Ratings Inc. (“Fitch”). DB converts all available ratings for each bond into a numerical score, and then calculates an average score for each bond from those available ratings that corresponds to DB’s “composite rating” system.As of December 31, 2019, the Underlying Index was comprised of 576 constituents.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Global Short Term High Yield Bond ETF (PGHY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $19.51 $19.52 $19.41 $19.52 $19.52 10,238
2024-04-18 $19.50 $19.53 $19.41 $19.41 $19.41 72,998
2024-04-17 $19.45 $19.54 $19.42 $19.54 $19.54 9,948
2024-04-16 $19.47 $19.55 $19.40 $19.46 $19.46 26,664
2024-04-15 $19.59 $19.59 $19.43 $19.44 $19.44 18,565
2024-04-12 $19.57 $19.69 $19.54 $19.60 $19.60 26,017
2024-04-11 $19.66 $19.77 $19.57 $19.57 $19.57 43,627
2024-04-10 $19.72 $19.76 $19.61 $19.67 $19.67 19,553
2024-04-09 $19.74 $19.79 $19.66 $19.78 $19.78 15,084
2024-04-08 $19.70 $19.75 $19.68 $19.70 $19.70 27,799
2024-04-05 $19.70 $19.74 $19.68 $19.73 $19.73 25,796
2024-04-04 $19.75 $19.77 $19.68 $19.75 $19.75 16,870
2024-04-03 $19.70 $19.76 $19.65 $19.74 $19.74 14,949
2024-04-02 $19.66 $19.72 $19.65 $19.71 $19.71 13,216
2024-04-01 $19.72 $19.76 $19.66 $19.70 $19.70 50,241
2024-03-28 $19.73 $19.84 $19.70 $19.72 $19.72 18,733
2024-03-27 $19.73 $19.80 $19.70 $19.77 $19.77 14,372
2024-03-26 $19.81 $19.81 $19.70 $19.72 $19.72 9,850
2024-03-25 $19.70 $19.75 $19.70 $19.75 $19.75 20,047
2024-03-22 $19.71 $19.77 $19.61 $19.66 $19.66 23,806
2024-03-21 $19.77 $19.81 $19.71 $19.71 $19.71 20,386
2024-03-20 $19.79 $19.84 $19.70 $19.79 $19.79 18,580
2024-03-19 $19.77 $19.85 $19.67 $19.77 $19.77 14,010
2024-03-18 $19.79 $19.80 $19.71 $19.75 $19.75 16,601
2024-03-15 $19.86 $19.91 $19.83 $19.87 $19.75 19,158
2024-03-14 $19.89 $19.91 $19.82 $19.85 $19.73 31,283
2024-03-13 $19.90 $19.93 $19.87 $19.88 $19.76 17,519
2024-03-12 $19.88 $19.90 $19.84 $19.86 $19.74 28,075
2024-03-11 $19.83 $19.90 $19.83 $19.88 $19.76 23,919
2024-03-08 $19.87 $19.90 $19.82 $19.88 $19.76 18,178
2024-03-07 $19.83 $19.88 $19.82 $19.83 $19.71 20,209
2024-03-06 $19.80 $19.88 $19.78 $19.82 $19.70 22,034
2024-03-05 $19.79 $19.82 $19.75 $19.79 $19.67 22,006
2024-03-04 $19.77 $19.86 $19.71 $19.80 $19.68 41,653
2024-03-01 $19.82 $19.83 $19.75 $19.82 $19.70 16,055
2024-02-29 $19.75 $19.78 $19.73 $19.75 $19.63 10,076
2024-02-28 $19.76 $19.76 $19.71 $19.75 $19.63 27,402
2024-02-27 $19.77 $19.79 $19.55 $19.73 $19.61 48,140
2024-02-26 $19.79 $19.86 $19.60 $19.82 $19.70 52,963
2024-02-23 $19.74 $19.84 $19.71 $19.79 $19.79 22,482
2024-02-22 $19.76 $19.81 $19.66 $19.74 $19.74 33,571
2024-02-21 $19.66 $19.75 $19.66 $19.73 $19.73 37,156
2024-02-20 $19.68 $19.70 $19.62 $19.66 $19.66 25,182
2024-02-16 $19.81 $19.82 $19.71 $19.73 $19.61 26,773
2024-02-15 $19.73 $19.81 $19.72 $19.81 $19.69 11,684
2024-02-14 $19.79 $19.86 $19.70 $19.72 $19.60 15,914
2024-02-13 $19.76 $19.82 $19.63 $19.80 $19.80 12,681
2024-02-12 $19.77 $19.81 $19.69 $19.81 $19.81 42,305
2024-02-09 $19.72 $19.81 $19.58 $19.77 $19.77 19,200
2024-02-08 $19.78 $19.78 $19.57 $19.68 $19.68 18,509
2024-02-07 $19.65 $19.82 $19.53 $19.78 $19.78 27,012
2024-02-06 $19.67 $19.70 $19.49 $19.69 $19.69 32,313
2024-02-05 $19.63 $19.67 $19.58 $19.58 $19.58 18,962
2024-02-02 $19.67 $19.80 $19.58 $19.63 $19.63 44,042
2024-02-01 $19.71 $19.80 $19.58 $19.71 $19.71 48,801
2024-01-31 $19.66 $19.75 $19.61 $19.63 $19.63 10,524
2024-01-30 $19.65 $19.70 $19.59 $19.61 $19.61 26,468
2024-01-29 $19.67 $19.67 $19.58 $19.65 $19.65 48,158
2024-01-26 $19.65 $19.67 $19.57 $19.66 $19.66 12,960
2024-01-25 $19.61 $19.65 $19.54 $19.65 $19.65 15,516
2024-01-24 $19.62 $19.67 $19.52 $19.58 $19.58 16,240
2024-01-23 $19.56 $19.64 $19.50 $19.52 $19.52 38,249
2024-01-22 $19.64 $19.73 $19.56 $19.56 $19.56 38,040
2024-01-19 $19.74 $19.76 $19.48 $19.66 $19.53 80,562
2024-01-18 $19.68 $19.87 $19.64 $19.69 $19.56 51,425
2024-01-17 $19.88 $19.88 $19.60 $19.67 $19.54 42,002
2024-01-16 $19.79 $19.84 $19.71 $19.72 $19.59 44,113
2024-01-12 $19.76 $19.81 $19.75 $19.81 $19.81 17,051
2024-01-11 $19.67 $19.78 $19.62 $19.78 $19.78 89,259
2024-01-10 $19.60 $19.71 $19.41 $19.67 $19.67 52,421
2024-01-09 $19.46 $19.64 $19.44 $19.62 $19.62 186,310
2024-01-08 $19.48 $19.64 $19.37 $19.49 $19.49 55,889
2024-01-05 $19.44 $19.65 $19.36 $19.47 $19.47 275,540
2024-01-04 $19.50 $19.64 $19.37 $19.46 $19.46 31,429
2024-01-03 $19.41 $19.70 $19.41 $19.45 $19.45 22,633
2024-01-02 $19.58 $19.67 $19.45 $19.46 $19.46 52,936
2023-12-29 $19.60 $19.62 $19.48 $19.53 $19.53 92,958
2023-12-28 $19.57 $19.72 $19.55 $19.57 $19.57 69,167
2023-12-27 $19.55 $19.63 $19.42 $19.63 $19.63 30,379
2023-12-26 $19.45 $19.65 $19.40 $19.57 $19.57 46,257
2023-12-22 $19.61 $19.63 $19.46 $19.56 $19.56 41,288
2023-12-21 $19.52 $19.60 $19.44 $19.54 $19.54 58,274
2023-12-20 $19.45 $19.53 $19.40 $19.50 $19.50 29,789
2023-12-19 $19.44 $19.56 $19.43 $19.45 $19.45 43,445
2023-12-18 $19.40 $19.56 $19.40 $19.51 $19.51 61,878
2023-12-15 $19.64 $19.76 $19.47 $19.55 $19.42 75,232
2023-12-14 $19.51 $19.64 $19.38 $19.59 $19.46 104,436
2023-12-13 $19.26 $19.48 $19.25 $19.48 $19.35 30,051
2023-12-12 $19.23 $19.38 $19.22 $19.38 $19.25 15,906
2023-12-11 $19.23 $19.27 $19.21 $19.22 $19.09 37,209
2023-12-08 $19.25 $19.30 $19.15 $19.23 $19.10 49,485
2023-12-07 $19.29 $19.30 $19.22 $19.27 $19.14 61,179
2023-12-06 $19.28 $19.28 $19.14 $19.27 $19.14 38,708
2023-12-05 $19.17 $19.26 $19.17 $19.26 $19.13 29,706
2023-12-04 $19.15 $19.23 $19.10 $19.19 $19.06 47,876
2023-12-01 $19.12 $19.30 $19.03 $19.21 $19.21 246,763
2023-11-30 $19.17 $19.17 $19.06 $19.09 $19.09 78,175
2023-11-29 $19.10 $19.20 $19.08 $19.19 $19.19 98,894
2023-11-28 $19.01 $19.10 $19.00 $19.10 $19.10 31,379
2023-11-27 $19.08 $19.08 $19.00 $19.02 $19.02 22,070
2023-11-24 $19.04 $19.06 $18.99 $19.02 $19.02 12,888
2023-11-22 $19.08 $19.10 $18.96 $19.04 $19.04 61,780
2023-11-21 $18.91 $19.06 $18.91 $18.93 $18.93 15,732
2023-11-20 $18.96 $19.02 $18.91 $18.91 $18.91 27,786
2023-11-17 $18.99 $19.10 $18.96 $19.01 $19.01 50,707
2023-11-16 $19.03 $19.05 $18.97 $19.00 $19.00 38,634
2023-11-15 $19.00 $19.05 $18.86 $18.98 $18.98 36,774
2023-11-14 $18.96 $19.08 $18.88 $19.00 $19.00 41,821
2023-11-13 $18.80 $18.87 $18.80 $18.82 $18.82 29,006
2023-11-10 $18.84 $18.87 $18.81 $18.87 $18.87 27,362
2023-11-09 $18.84 $18.90 $18.80 $18.80 $18.80 29,797
2023-11-08 $18.92 $18.92 $18.83 $18.87 $18.87 24,905
2023-11-07 $18.82 $18.96 $18.82 $18.86 $18.86 35,490
2023-11-06 $18.92 $18.96 $18.81 $18.81 $18.81 60,950
2023-11-03 $18.89 $18.96 $18.78 $18.95 $18.95 108,892
2023-11-02 $18.70 $18.84 $18.63 $18.83 $18.83 57,343
2023-11-01 $18.54 $18.69 $18.54 $18.68 $18.68 72,446
2023-10-31 $18.51 $18.61 $18.48 $18.50 $18.50 39,211
2023-10-30 $18.48 $18.59 $18.48 $18.52 $18.52 35,834
2023-10-27 $18.57 $18.62 $18.48 $18.52 $18.52 132,258
2023-10-26 $18.51 $18.64 $18.47 $18.56 $18.56 113,624
2023-10-25 $18.54 $18.58 $18.48 $18.52 $18.52 136,243
2023-10-24 $18.53 $18.58 $18.46 $18.58 $18.58 32,716
2023-10-23 $18.45 $18.54 $18.45 $18.50 $18.50 93,836
2023-10-20 $18.60 $18.69 $18.56 $18.56 $18.41 82,682
2023-10-19 $18.63 $18.73 $18.56 $18.57 $18.42 54,297
2023-10-18 $18.67 $18.75 $18.59 $18.64 $18.49 106,315
2023-10-17 $18.70 $18.78 $18.64 $18.66 $18.51 62,130
2023-10-16 $18.75 $18.78 $18.72 $18.77 $18.62 73,375
2023-10-13 $18.79 $18.83 $18.74 $18.74 $18.59 56,746
2023-10-12 $18.80 $18.81 $18.69 $18.77 $18.62 65,892
2023-10-11 $18.84 $18.87 $18.78 $18.82 $18.67 82,355
2023-10-10 $18.79 $18.85 $18.79 $18.80 $18.65 113,131
2023-10-09 $18.75 $18.82 $18.74 $18.80 $18.65 164,929
2023-10-06 $18.65 $18.77 $18.65 $18.75 $18.75 67,321
2023-10-05 $18.68 $18.80 $18.68 $18.71 $18.71 117,100
2023-10-04 $18.70 $18.78 $18.63 $18.72 $18.72 110,008
2023-10-03 $18.82 $18.85 $18.71 $18.71 $18.71 78,562
2023-10-02 $18.89 $18.93 $18.82 $18.83 $18.83 29,434
2023-09-29 $18.92 $18.99 $18.88 $18.89 $18.89 313,512
2023-09-28 $18.88 $18.95 $18.87 $18.92 $18.92 624,833
2023-09-27 $18.94 $18.98 $18.88 $18.92 $18.92 47,244
2023-09-26 $19.00 $19.03 $18.90 $18.93 $18.93 100,127
2023-09-25 $18.96 $19.06 $18.96 $19.06 $19.06 60,632
2023-09-22 $19.03 $19.06 $18.96 $19.01 $19.01 142,533
2023-09-21 $19.04 $19.10 $18.96 $18.98 $18.98 125,403
2023-09-20 $19.10 $19.13 $19.07 $19.07 $19.07 79,223
2023-09-19 $19.09 $19.13 $19.07 $19.07 $19.07 56,149
2023-09-18 $19.12 $19.25 $19.09 $19.09 $19.09 144,331
2023-09-15 $19.23 $19.30 $19.21 $19.21 $19.07 212,033
2023-09-14 $19.28 $19.29 $19.18 $19.28 $19.14 104,234
2023-09-13 $19.30 $19.30 $19.17 $19.20 $19.06 536,354
2023-09-12 $19.18 $19.25 $19.16 $19.21 $19.07 85,184
2023-09-11 $19.25 $19.28 $19.20 $19.20 $19.06 99,012
2023-09-08 $19.23 $19.27 $19.22 $19.24 $19.10 54,769
2023-09-07 $19.24 $19.27 $19.20 $19.22 $19.08 283,679
2023-09-06 $19.33 $19.33 $19.20 $19.25 $19.11 121,343
2023-09-05 $19.31 $19.34 $19.23 $19.30 $19.16 117,454
2023-09-01 $19.24 $19.35 $19.24 $19.25 $19.11 129,567
2023-08-31 $19.30 $19.35 $19.24 $19.28 $19.14 74,405
2023-08-30 $19.39 $19.39 $19.22 $19.28 $19.14 74,946
2023-08-29 $19.22 $19.35 $19.21 $19.21 $19.07 195,925
2023-08-28 $19.25 $19.33 $19.22 $19.22 $19.08 84,958
2023-08-25 $19.28 $19.35 $19.23 $19.28 $19.14 306,118
2023-08-24 $19.31 $19.32 $19.17 $19.17 $19.03 678,711
2023-08-23 $19.26 $19.29 $19.18 $19.25 $19.11 58,273
2023-08-22 $19.21 $19.26 $19.18 $19.20 $19.06 94,574
2023-08-21 $19.36 $19.36 $19.18 $19.18 $19.04 71,810
2023-08-18 $19.28 $19.36 $19.22 $19.35 $19.07 34,349
2023-08-17 $19.35 $19.38 $19.20 $19.22 $18.94 261,109
2023-08-16 $19.34 $19.44 $19.34 $19.35 $19.07 69,130
2023-08-15 $19.40 $19.40 $19.33 $19.35 $19.07 56,701
2023-08-14 $19.45 $19.45 $19.33 $19.33 $19.05 146,321
2023-08-11 $19.39 $19.49 $19.34 $19.39 $19.39 201,013
2023-08-10 $19.38 $19.43 $19.28 $19.34 $19.34 96,345
2023-08-09 $19.35 $19.38 $19.26 $19.31 $19.31 50,832
2023-08-08 $19.26 $19.37 $19.26 $19.35 $19.35 25,951
2023-08-07 $19.28 $19.36 $19.25 $19.34 $19.34 43,758
2023-08-04 $19.24 $19.39 $19.24 $19.31 $19.31 43,873
2023-08-03 $19.21 $19.30 $19.19 $19.19 $19.19 82,796
2023-08-02 $19.20 $19.32 $19.20 $19.24 $19.24 89,810
2023-08-01 $19.29 $19.37 $19.18 $19.25 $19.25 161,288
2023-07-31 $19.25 $19.43 $19.25 $19.32 $19.32 22,196
2023-07-28 $19.26 $19.34 $19.20 $19.32 $19.32 565,696
2023-07-27 $19.26 $19.46 $19.10 $19.15 $19.15 506,063
2023-07-26 $19.24 $19.34 $19.24 $19.28 $19.28 24,706
2023-07-25 $19.28 $19.32 $19.25 $19.25 $19.25 37,587
2023-07-24 $19.36 $19.40 $19.28 $19.28 $19.28 74,762
2023-07-21 $19.47 $19.49 $19.41 $19.42 $19.27 43,119
2023-07-20 $19.35 $19.47 $19.35 $19.39 $19.24 65,961
2023-07-19 $19.52 $19.55 $19.36 $19.36 $19.21 222,150
2023-07-18 $19.42 $19.51 $19.42 $19.45 $19.30 69,269
2023-07-17 $19.40 $19.58 $19.40 $19.42 $19.27 167,973
2023-07-14 $19.48 $19.54 $19.40 $19.40 $19.25 55,049
2023-07-13 $19.52 $19.58 $19.46 $19.48 $19.33 142,721
2023-07-12 $19.39 $19.47 $19.33 $19.47 $19.32 66,890
2023-07-11 $19.30 $19.44 $19.28 $19.36 $19.21 137,720
2023-07-10 $19.25 $19.39 $19.16 $19.31 $19.17 142,116
2023-07-07 $19.29 $19.35 $19.18 $19.26 $19.12 240,235
2023-07-06 $19.25 $19.35 $19.25 $19.25 $19.25 122,528
2023-07-05 $19.32 $19.38 $19.29 $19.29 $19.29 103,096
2023-07-03 $19.32 $19.42 $19.32 $19.32 $19.32 92,885
2023-06-30 $19.35 $19.41 $19.35 $19.38 $19.38 111,721
2023-06-29 $19.21 $19.53 $19.21 $19.37 $19.37 883,962
2023-06-28 $19.16 $19.31 $19.16 $19.25 $19.25 37,004
2023-06-27 $19.20 $19.32 $19.17 $19.20 $19.20 77,355
2023-06-26 $19.10 $19.19 $19.10 $19.19 $19.19 38,955
2023-06-23 $19.22 $19.35 $19.08 $19.10 $19.10 132,802
2023-06-22 $19.20 $19.34 $19.15 $19.19 $19.19 59,094
2023-06-21 $19.17 $19.29 $19.13 $19.20 $19.20 50,197
2023-06-20 $19.26 $19.33 $19.19 $19.19 $19.19 46,964
2023-06-16 $19.32 $19.45 $19.32 $19.38 $19.24 16,233
2023-06-15 $19.36 $19.41 $19.29 $19.35 $19.21 21,559
2023-06-14 $19.24 $19.40 $19.23 $19.29 $19.15 37,417
2023-06-13 $19.59 $19.59 $19.29 $19.29 $19.15 54,193
2023-06-12 $19.35 $19.42 $19.25 $19.38 $19.24 120,291
2023-06-09 $19.36 $19.41 $19.22 $19.34 $19.20 124,142
2023-06-08 $19.37 $19.37 $19.26 $19.28 $19.14 44,336
2023-06-07 $19.29 $19.38 $19.21 $19.29 $19.15 50,454
2023-06-06 $19.32 $19.39 $19.20 $19.30 $19.16 81,886
2023-06-05 $19.21 $19.39 $19.11 $19.36 $19.22 106,219
2023-06-02 $19.15 $19.26 $19.12 $19.24 $19.10 50,564
2023-06-01 $19.03 $19.20 $19.03 $19.20 $19.06 15,572
2023-05-31 $19.02 $19.23 $19.02 $19.03 $18.89 185,104
2023-05-30 $19.03 $19.10 $19.01 $19.07 $18.94 17,569
2023-05-26 $19.09 $19.14 $18.92 $19.09 $18.95 20,841
2023-05-25 $18.96 $19.12 $18.92 $19.03 $18.89 17,929
2023-05-24 $19.01 $19.16 $18.95 $19.01 $18.87 44,882
2023-05-23 $18.96 $19.09 $18.96 $18.98 $18.85 40,049
2023-05-22 $19.01 $19.14 $18.85 $19.04 $18.90 88,662
2023-05-19 $19.14 $19.21 $19.08 $19.10 $18.84 39,880
2023-05-18 $19.09 $19.14 $19.07 $19.14 $18.88 16,672
2023-05-17 $19.07 $19.14 $19.07 $19.10 $18.84 61,117
2023-05-16 $19.12 $19.24 $19.08 $19.08 $18.82 60,656
2023-05-15 $19.10 $19.21 $19.08 $19.12 $18.86 26,447
2023-05-12 $19.16 $19.22 $19.13 $19.13 $18.87 14,718
2023-05-11 $19.21 $19.21 $19.15 $19.18 $18.92 178,960
2023-05-10 $19.17 $19.24 $19.13 $19.21 $18.94 37,920
2023-05-09 $19.10 $19.20 $19.10 $19.14 $18.88 98,153
2023-05-08 $19.28 $19.29 $19.13 $19.15 $18.89 205,367
2023-05-05 $19.14 $19.29 $19.14 $19.25 $19.25 144,961
2023-05-04 $19.09 $19.34 $19.09 $19.29 $19.29 66,657
2023-05-03 $19.14 $19.25 $19.12 $19.20 $19.20 33,872
2023-05-02 $19.10 $19.21 $19.10 $19.14 $19.14 173,425
2023-05-01 $19.23 $19.23 $19.13 $19.23 $19.23 341,600
2023-04-28 $19.18 $19.24 $19.17 $19.24 $19.24 13,705
2023-04-27 $19.07 $19.25 $19.05 $19.17 $19.17 118,838
2023-04-26 $19.19 $19.24 $19.10 $19.10 $19.10 25,439
2023-04-25 $19.13 $19.19 $19.13 $19.14 $19.14 8,139
2023-04-24 $19.16 $19.24 $19.13 $19.13 $19.13 32,088
2023-04-21 $19.24 $19.28 $19.21 $19.25 $19.13 30,557
2023-04-20 $19.23 $19.23 $19.16 $19.21 $19.09 18,637
2023-04-19 $19.29 $19.29 $19.18 $19.26 $19.14 13,440
2023-04-18 $19.27 $19.32 $19.22 $19.29 $19.17 78,669
2023-04-17 $19.32 $19.32 $19.18 $19.27 $19.15 31,868
2023-04-14 $19.28 $19.32 $19.25 $19.32 $19.20 18,816
2023-04-13 $19.25 $19.33 $19.25 $19.26 $19.14 40,119
2023-04-12 $19.26 $19.29 $19.22 $19.26 $19.14 32,294
2023-04-11 $19.21 $19.29 $19.09 $19.22 $19.10 163,376
2023-04-10 $19.26 $19.26 $19.15 $19.21 $19.09 19,753
2023-04-06 $19.22 $19.30 $19.11 $19.30 $19.18 42,226
2023-04-05 $19.24 $19.29 $19.20 $19.23 $19.11 25,791
2023-04-04 $19.22 $19.29 $19.16 $19.26 $19.14 270,657
2023-04-03 $19.13 $19.22 $19.13 $19.22 $19.10 17,099
2023-03-31 $19.25 $19.25 $19.15 $19.23 $19.23 254,396
2023-03-30 $19.16 $19.19 $19.09 $19.17 $19.17 54,661
2023-03-29 $19.08 $19.16 $19.00 $19.16 $19.16 243,098
2023-03-28 $19.09 $19.19 $19.04 $19.10 $19.10 14,924
2023-03-27 $19.07 $19.28 $19.03 $19.09 $19.09 14,827
2023-03-24 $19.19 $19.23 $19.06 $19.15 $19.15 24,652
2023-03-23 $19.30 $19.31 $19.12 $19.13 $19.13 48,422
2023-03-22 $19.17 $19.28 $19.14 $19.20 $19.20 27,212
2023-03-21 $19.16 $19.19 $19.12 $19.18 $19.18 22,077
2023-03-20 $19.11 $19.19 $19.10 $19.10 $19.10 12,423
2023-03-17 $19.27 $19.31 $19.23 $19.23 $19.12 26,456
2023-03-16 $19.27 $19.39 $19.22 $19.32 $19.21 22,549
2023-03-15 $19.34 $19.34 $19.22 $19.30 $19.19 14,502
2023-03-14 $19.28 $19.44 $19.28 $19.39 $19.28 289,081
2023-03-13 $19.44 $19.44 $19.31 $19.31 $19.20 20,841
2023-03-10 $19.43 $19.50 $19.32 $19.39 $19.28 25,521
2023-03-09 $19.42 $19.52 $19.36 $19.36 $19.25 46,305
2023-03-08 $19.44 $19.49 $19.38 $19.46 $19.35 51,599
2023-03-07 $19.50 $19.52 $19.42 $19.51 $19.40 19,580
2023-03-06 $19.42 $19.59 $19.42 $19.54 $19.43 30,960
2023-03-03 $19.48 $19.53 $19.34 $19.52 $19.41 20,064
2023-03-02 $19.50 $19.50 $19.38 $19.44 $19.33 53,359
2023-03-01 $19.50 $19.50 $19.41 $19.46 $19.35 12,869
2023-02-28 $19.47 $19.55 $19.38 $19.46 $19.35 39,748
2023-02-27 $19.51 $19.53 $19.38 $19.51 $19.40 35,368
2023-02-24 $19.50 $19.51 $19.37 $19.48 $19.37 237,779
2023-02-23 $19.46 $19.54 $19.38 $19.51 $19.40 45,835
2023-02-22 $19.36 $19.46 $19.32 $19.46 $19.35 206,961
2023-02-21 $19.37 $19.42 $19.21 $19.39 $19.28 60,759
2023-02-17 $19.64 $19.64 $19.44 $19.46 $19.46 131,273
2023-02-16 $19.65 $19.65 $19.50 $19.51 $19.51 40,763
2023-02-15 $19.62 $19.67 $19.54 $19.58 $19.58 36,010
2023-02-14 $19.57 $19.65 $19.43 $19.53 $19.53 100,548
2023-02-13 $19.58 $19.64 $19.52 $19.55 $19.55 29,657
2023-02-10 $19.61 $19.61 $19.45 $19.52 $19.52 37,281
2023-02-09 $19.70 $19.72 $19.53 $19.57 $19.57 78,047
2023-02-08 $19.68 $19.71 $19.58 $19.64 $19.64 47,022
2023-02-07 $19.62 $19.66 $19.54 $19.63 $19.63 140,400
2023-02-06 $19.58 $19.67 $19.45 $19.62 $19.62 69,534
2023-02-03 $19.61 $19.72 $19.61 $19.61 $19.61 24,703
2023-02-02 $19.68 $19.70 $19.52 $19.66 $19.66 19,114
2023-02-01 $19.65 $19.70 $19.60 $19.69 $19.69 17,193
2023-01-31 $19.50 $19.61 $19.41 $19.59 $19.59 57,427
2023-01-30 $19.56 $19.59 $19.51 $19.55 $19.55 27,704
2023-01-27 $19.60 $19.61 $19.55 $19.56 $19.56 20,867
2023-01-26 $19.52 $19.60 $19.48 $19.60 $19.60 22,006
2023-01-25 $19.56 $19.65 $19.48 $19.62 $19.62 18,426
2023-01-24 $19.52 $19.63 $19.48 $19.57 $19.57 13,883
2023-01-23 $19.65 $19.65 $19.42 $19.50 $19.50 167,956
2023-01-20 $19.72 $19.72 $19.63 $19.68 $19.59 30,410
2023-01-19 $19.61 $19.71 $19.60 $19.63 $19.54 52,420
2023-01-18 $19.68 $19.71 $19.51 $19.53 $19.44 32,549
2023-01-17 $19.55 $19.65 $19.55 $19.62 $19.52 23,208
2023-01-13 $19.50 $19.66 $19.50 $19.50 $19.41 26,142
2023-01-12 $19.56 $19.58 $19.50 $19.56 $19.47 20,998
2023-01-11 $19.53 $19.56 $19.44 $19.54 $19.44 31,178
2023-01-10 $19.48 $19.53 $19.29 $19.45 $19.36 54,548
2023-01-09 $19.53 $19.53 $19.46 $19.49 $19.40 35,532
2023-01-06 $19.40 $19.53 $19.37 $19.53 $19.44 44,243
2023-01-05 $19.32 $19.43 $19.23 $19.36 $19.36 31,047
2023-01-04 $19.38 $19.44 $19.26 $19.27 $19.27 35,122
2023-01-03 $19.33 $19.39 $19.23 $19.24 $19.24 17,673
2022-12-30 $19.27 $19.29 $19.18 $19.21 $19.21 41,473
2022-12-29 $19.18 $19.24 $19.12 $19.23 $19.23 67,531
2022-12-28 $19.23 $19.33 $19.11 $19.11 $19.11 35,242
2022-12-27 $19.27 $19.36 $19.18 $19.28 $19.28 28,177
2022-12-23 $19.23 $19.36 $19.18 $19.23 $19.23 51,497
2022-12-22 $19.22 $19.35 $19.18 $19.24 $19.24 51,024
2022-12-21 $19.26 $19.30 $19.20 $19.25 $19.25 32,814
2022-12-20 $19.20 $19.24 $19.14 $19.21 $19.21 28,244
2022-12-19 $19.14 $19.25 $19.14 $19.19 $19.19 34,417
2022-12-16 $19.18 $19.49 $19.18 $19.31 $19.22 20,891
2022-12-15 $19.33 $19.50 $19.21 $19.28 $19.19 153,722
2022-12-14 $19.50 $19.53 $19.29 $19.35 $19.35 119,800
2022-12-13 $19.45 $19.57 $19.28 $19.40 $19.40 128,160
2022-12-12 $19.34 $19.40 $19.32 $19.34 $19.34 16,410
2022-12-09 $19.37 $19.40 $19.30 $19.32 $19.32 55,853
2022-12-08 $19.35 $19.38 $19.26 $19.37 $19.37 44,338
2022-12-07 $19.38 $19.40 $19.20 $19.30 $19.30 44,865
2022-12-06 $19.32 $19.38 $19.22 $19.25 $19.25 18,513
2022-12-05 $19.27 $19.39 $19.19 $19.27 $19.27 15,792
2022-12-02 $19.33 $19.38 $19.31 $19.36 $19.36 22,777
2022-12-01 $19.31 $19.39 $19.26 $19.39 $19.39 40,557
2022-11-30 $19.26 $19.32 $19.09 $19.32 $19.32 38,112
2022-11-29 $19.15 $19.25 $19.11 $19.25 $19.25 59,594
2022-11-28 $19.24 $19.33 $19.13 $19.15 $19.15 60,203
2022-11-25 $19.30 $19.34 $19.10 $19.23 $19.23 5,684
2022-11-23 $19.22 $19.32 $19.15 $19.15 $19.15 38,663
2022-11-22 $19.12 $19.26 $19.08 $19.26 $19.26 44,788
2022-11-21 $19.10 $19.27 $18.79 $19.08 $19.08 48,374
2022-11-18 $19.22 $19.28 $19.03 $19.16 $19.08 65,130
2022-11-17 $19.15 $19.32 $19.06 $19.26 $19.17 52,358
2022-11-16 $19.20 $19.38 $19.20 $19.20 $19.11 40,751
2022-11-15 $19.25 $19.31 $19.18 $19.30 $19.21 51,385
2022-11-14 $19.21 $19.31 $19.17 $19.17 $19.08 22,646
2022-11-11 $19.16 $19.38 $19.16 $19.21 $19.21 32,983
2022-11-10 $19.13 $19.24 $19.05 $19.24 $19.24 31,838
2022-11-09 $19.10 $19.19 $18.99 $19.02 $19.02 19,470
2022-11-08 $19.09 $19.20 $19.01 $19.06 $19.06 88,142
2022-11-07 $18.95 $19.08 $18.95 $19.08 $19.08 14,588
2022-11-04 $19.12 $19.13 $18.96 $19.07 $19.07 60,131
2022-11-03 $18.99 $19.08 $18.86 $19.03 $19.03 68,962
2022-11-02 $18.98 $19.15 $18.97 $19.07 $19.07 12,348
2022-11-01 $19.01 $19.05 $18.94 $18.99 $18.99 29,779
2022-10-31 $19.03 $19.04 $18.90 $18.98 $18.98 14,428
2022-10-28 $19.14 $19.20 $19.01 $19.07 $19.07 32,658
2022-10-27 $19.02 $19.14 $18.96 $19.08 $19.08 38,084
2022-10-26 $19.00 $19.00 $18.89 $18.94 $18.94 23,180
2022-10-25 $18.90 $19.02 $18.75 $19.00 $19.00 55,323
2022-10-24 $18.93 $18.97 $18.88 $18.91 $18.91 23,259
2022-10-21 $18.93 $19.01 $18.85 $19.01 $18.93 11,510
2022-10-20 $18.91 $19.00 $18.85 $18.91 $18.83 60,758
2022-10-19 $18.91 $19.04 $18.86 $18.95 $18.95 28,744
2022-10-18 $19.02 $19.08 $18.85 $19.00 $19.00 29,847
2022-10-17 $18.96 $19.03 $18.90 $18.94 $18.94 22,289
2022-10-14 $19.00 $19.04 $18.88 $18.98 $18.98 34,255
2022-10-13 $18.91 $18.98 $18.86 $18.91 $18.91 15,915
2022-10-12 $19.05 $19.06 $18.85 $19.00 $19.00 144,891
2022-10-11 $18.94 $19.02 $18.83 $18.98 $18.98 42,613
2022-10-10 $19.01 $19.15 $18.90 $18.94 $18.94 42,153
2022-10-07 $19.06 $19.09 $18.98 $19.01 $19.01 51,786
2022-10-06 $19.08 $19.14 $19.00 $19.07 $19.07 27,458
2022-10-05 $19.07 $19.13 $19.03 $19.06 $19.06 10,991
2022-10-04 $19.02 $19.17 $19.02 $19.15 $19.15 272,167
2022-10-03 $18.98 $19.07 $18.96 $19.02 $19.02 7,988
2022-09-30 $18.89 $18.98 $18.89 $18.95 $18.95 27,261
2022-09-29 $18.92 $18.96 $18.86 $18.90 $18.90 38,953
2022-09-28 $18.91 $19.02 $18.90 $19.00 $19.00 26,559
2022-09-27 $18.99 $19.06 $18.83 $18.90 $18.90 36,066
2022-09-26 $19.03 $19.13 $18.89 $18.96 $18.96 40,982
2022-09-23 $19.10 $19.18 $18.90 $19.01 $19.01 87,349
2022-09-22 $19.11 $19.21 $19.06 $19.12 $19.12 15,837
2022-09-21 $19.21 $19.28 $19.05 $19.16 $19.16 11,940
2022-09-20 $19.06 $19.40 $19.06 $19.18 $19.18 24,641
2022-09-19 $19.07 $19.24 $19.07 $19.16 $19.16 18,705
2022-09-16 $19.13 $19.22 $19.13 $19.22 $19.14 14,045
2022-09-15 $19.25 $19.33 $19.21 $19.21 $19.13 16,836
2022-09-14 $19.23 $19.33 $19.22 $19.29 $19.21 32,969
2022-09-13 $19.21 $19.39 $19.21 $19.23 $19.15 17,877
2022-09-12 $19.39 $19.44 $19.35 $19.38 $19.30 15,675
2022-09-09 $19.49 $19.49 $19.27 $19.34 $19.26 91,019
2022-09-08 $19.30 $19.42 $19.30 $19.39 $19.31 43,760
2022-09-07 $19.22 $19.29 $19.22 $19.28 $19.20 12,127
2022-09-06 $19.26 $19.31 $19.20 $19.30 $19.22 27,033
2022-09-02 $19.27 $19.38 $19.23 $19.24 $19.24 16,801
2022-09-01 $19.20 $19.31 $19.20 $19.24 $19.24 21,092
2022-08-31 $19.29 $19.39 $19.24 $19.24 $19.24 12,635
2022-08-30 $19.32 $19.42 $19.25 $19.26 $19.26 36,027
2022-08-29 $19.33 $19.40 $19.23 $19.30 $19.30 39,865
2022-08-26 $19.35 $19.45 $19.35 $19.37 $19.37 22,465
2022-08-25 $19.36 $19.44 $19.31 $19.44 $19.44 21,527
2022-08-24 $19.30 $19.45 $19.28 $19.32 $19.32 15,925
2022-08-23 $19.34 $19.34 $19.20 $19.30 $19.30 27,134
2022-08-22 $19.27 $19.38 $19.23 $19.23 $19.23 27,928
2022-08-19 $19.37 $19.44 $19.36 $19.43 $19.35 28,314
2022-08-18 $19.45 $19.45 $19.38 $19.42 $19.34 18,057
2022-08-17 $19.41 $19.53 $19.35 $19.45 $19.37 38,198
2022-08-16 $19.46 $19.59 $19.46 $19.53 $19.45 37,241
2022-08-15 $19.52 $19.58 $19.48 $19.58 $19.50 17,480
2022-08-12 $19.43 $19.52 $19.40 $19.52 $19.44 13,008
2022-08-11 $19.42 $19.54 $19.42 $19.45 $19.37 15,132
2022-08-10 $19.39 $19.51 $19.35 $19.38 $19.30 78,639
2022-08-09 $19.31 $19.46 $19.31 $19.34 $19.26 38,632
2022-08-08 $19.37 $19.49 $19.37 $19.49 $19.41 17,514
2022-08-05 $19.50 $19.50 $19.30 $19.32 $19.24 38,546
2022-08-04 $19.48 $19.50 $19.35 $19.48 $19.40 33,637
2022-08-03 $19.35 $19.43 $19.29 $19.43 $19.35 14,945
2022-08-02 $19.26 $19.40 $19.26 $19.38 $19.30 52,962
2022-08-01 $19.39 $19.39 $19.32 $19.36 $19.28 54,425
2022-07-29 $19.29 $19.36 $19.26 $19.36 $19.28 10,752
2022-07-28 $19.26 $19.32 $19.23 $19.29 $19.21 18,912
2022-07-27 $19.21 $19.29 $19.20 $19.22 $19.14 16,512
2022-07-26 $19.21 $19.30 $19.14 $19.20 $19.12 19,652
2022-07-25 $19.16 $19.25 $19.15 $19.22 $19.14 20,320
2022-07-22 $19.23 $19.30 $19.19 $19.21 $19.13 13,179
2022-07-21 $19.14 $19.18 $19.03 $19.14 $19.06 7,798
2022-07-20 $19.08 $19.19 $19.02 $19.09 $19.01 42,310
2022-07-19 $19.11 $19.18 $19.02 $19.14 $19.06 53,289
2022-07-18 $19.21 $19.25 $19.01 $19.23 $19.15 30,246
2022-07-15 $19.13 $19.29 $19.11 $19.20 $19.05 12,379
2022-07-14 $19.19 $19.25 $19.01 $19.09 $18.94 18,205
2022-07-13 $19.10 $19.15 $19.02 $19.06 $18.91 14,118
2022-07-12 $19.27 $19.27 $19.11 $19.19 $19.04 29,205
2022-07-11 $19.29 $19.29 $19.14 $19.19 $19.04 60,299
2022-07-08 $19.24 $19.29 $19.19 $19.26 $19.11 30,895
2022-07-07 $19.23 $19.28 $19.10 $19.17 $19.02 108,460
2022-07-06 $19.18 $19.29 $19.15 $19.23 $19.08 33,719
2022-07-05 $19.24 $19.32 $19.08 $19.26 $19.11 105,675
2022-07-01 $19.32 $19.42 $19.21 $19.29 $19.14 30,763
2022-06-30 $19.40 $19.40 $19.12 $19.27 $19.12 61,275
2022-06-29 $19.34 $19.43 $19.17 $19.21 $19.06 62,283
2022-06-28 $19.46 $19.49 $19.31 $19.40 $19.25 57,191
2022-06-27 $19.53 $19.54 $19.40 $19.40 $19.25 191,632
2022-06-24 $19.36 $19.47 $19.28 $19.41 $19.26 21,716
2022-06-23 $19.35 $19.42 $19.28 $19.42 $19.27 25,692
2022-06-22 $19.39 $19.45 $19.29 $19.33 $19.18 20,279
2022-06-21 $19.43 $19.57 $19.34 $19.41 $19.26 27,886
2022-06-17 $19.42 $19.55 $19.35 $19.46 $19.23 24,359
2022-06-16 $19.51 $19.51 $19.34 $19.35 $19.13 34,141
2022-06-15 $19.48 $19.56 $19.40 $19.50 $19.27 38,316
2022-06-14 $19.44 $19.52 $19.30 $19.34 $19.12 42,503
2022-06-13 $19.56 $19.58 $19.28 $19.44 $19.21 40,080
2022-06-10 $19.75 $19.78 $19.64 $19.64 $19.41 41,553
2022-06-09 $19.68 $19.82 $19.59 $19.80 $19.57 518,985
2022-06-08 $19.73 $19.80 $19.72 $19.72 $19.49 19,078
2022-06-07 $19.74 $19.80 $19.65 $19.77 $19.54 26,455
2022-06-06 $19.71 $19.81 $19.64 $19.79 $19.56 15,412
2022-06-03 $19.71 $19.79 $19.55 $19.75 $19.52 11,179
2022-06-02 $19.68 $19.84 $19.63 $19.80 $19.57 18,547
2022-06-01 $19.85 $19.88 $19.66 $19.69 $19.46 74,552
2022-05-31 $19.67 $19.86 $19.57 $19.70 $19.47 46,484
2022-05-27 $19.79 $19.81 $19.67 $19.73 $19.50 31,856
2022-05-26 $19.69 $19.76 $19.54 $19.75 $19.52 22,908
2022-05-25 $19.70 $19.70 $19.55 $19.67 $19.44 84,804
2022-05-24 $19.62 $19.66 $19.58 $19.65 $19.42 23,689
2022-05-23 $19.67 $19.75 $19.53 $19.55 $19.32 43,477
2022-05-20 $19.71 $19.71 $19.61 $19.62 $19.31 214,817
2022-05-19 $19.56 $19.68 $19.49 $19.60 $19.29 202,745
2022-05-18 $19.63 $19.70 $19.56 $19.60 $19.29 74,563
2022-05-17 $19.68 $19.84 $19.47 $19.69 $19.38 40,618
2022-05-16 $19.76 $19.79 $19.61 $19.63 $19.32 21,587
2022-05-13 $19.72 $19.88 $19.65 $19.69 $19.38 63,533
2022-05-12 $19.65 $19.68 $19.65 $19.65 $19.34 22,043
2022-05-11 $19.67 $19.84 $19.65 $19.65 $19.34 46,878
2022-05-10 $19.75 $19.78 $19.56 $19.67 $19.36 104,842
2022-05-09 $19.75 $19.75 $19.51 $19.68 $19.37 43,611
2022-05-06 $19.74 $19.75 $19.65 $19.75 $19.44 6,821
2022-05-05 $19.86 $19.90 $19.57 $19.74 $19.43 125,820
2022-05-04 $19.81 $19.92 $19.60 $19.90 $19.59 71,184
2022-05-03 $19.84 $19.88 $19.71 $19.75 $19.44 367,617
2022-05-02 $19.77 $19.90 $19.72 $19.74 $19.43 43,786
2022-04-29 $19.80 $19.92 $19.66 $19.72 $19.41 16,342
2022-04-28 $19.82 $19.87 $19.61 $19.86 $19.55 24,916
2022-04-27 $19.97 $20.04 $19.71 $19.75 $19.44 35,317
2022-04-26 $19.91 $20.02 $19.85 $19.88 $19.57 35,293
2022-04-25 $19.81 $19.94 $19.75 $19.94 $19.63 74,692
2022-04-22 $19.89 $19.89 $19.77 $19.78 $19.47 47,737
2022-04-21 $19.93 $19.98 $19.81 $19.89 $19.58 72,651
2022-04-20 $19.98 $19.98 $19.81 $19.86 $19.55 61,914
2022-04-19 $19.86 $19.90 $19.71 $19.90 $19.59 55,248
2022-04-18 $19.94 $19.96 $19.83 $19.88 $19.57 28,658
2022-04-14 $20.01 $20.01 $19.97 $19.97 $19.57 18,979
2022-04-13 $20.00 $20.00 $19.82 $20.00 $19.60 25,774
2022-04-12 $20.03 $20.12 $19.87 $19.98 $19.58 20,966
2022-04-11 $19.91 $20.09 $19.89 $19.91 $19.51 16,587
2022-04-08 $19.95 $20.04 $19.87 $19.93 $19.53 34,488
2022-04-07 $19.95 $20.03 $19.95 $20.03 $19.63 25,338
2022-04-06 $20.02 $20.11 $19.84 $20.02 $19.62 39,675
2022-04-05 $20.07 $20.13 $19.97 $20.02 $19.62 142,777
2022-04-04 $19.93 $20.12 $19.93 $20.10 $19.70 46,452
2022-04-01 $19.93 $20.08 $19.85 $20.01 $19.61 40,557
2022-03-31 $19.90 $19.99 $19.86 $19.94 $19.54 45,480
2022-03-30 $20.03 $20.03 $19.89 $19.95 $19.55 45,263
2022-03-29 $19.90 $20.01 $19.90 $19.98 $19.58 55,471
2022-03-28 $19.85 $19.85 $19.50 $19.84 $19.45 407,814
2022-03-25 $19.82 $19.88 $19.67 $19.85 $19.46 22,375
2022-03-24 $19.67 $19.74 $19.65 $19.72 $19.33 52,426
2022-03-23 $19.73 $19.79 $19.57 $19.63 $19.24 197,010
2022-03-22 $19.76 $19.86 $19.69 $19.77 $19.37 30,834
2022-03-21 $19.66 $19.80 $19.66 $19.75 $19.36 26,021
2022-03-18 $19.89 $19.90 $19.81 $19.89 $19.41 50,124
2022-03-17 $19.89 $19.90 $19.84 $19.90 $19.42 21,683
2022-03-16 $19.73 $19.92 $19.65 $19.79 $19.31 43,591
2022-03-15 $19.66 $19.71 $19.57 $19.66 $19.19 44,001
2022-03-14 $19.72 $19.85 $19.59 $19.70 $19.22 21,482
2022-03-11 $19.87 $19.87 $19.53 $19.64 $19.17 85,934
2022-03-10 $19.82 $19.97 $19.77 $19.83 $19.35 116,460
2022-03-09 $19.70 $19.73 $19.62 $19.73 $19.25 24,068
2022-03-08 $19.54 $19.75 $19.54 $19.69 $19.21 50,233
2022-03-07 $19.73 $19.79 $19.53 $19.57 $19.10 114,892
2022-03-04 $19.74 $19.87 $19.64 $19.72 $19.24 142,284
2022-03-03 $20.00 $20.00 $19.88 $19.89 $19.40 46,950
2022-03-02 $19.87 $20.11 $19.87 $20.11 $19.62 48,766
2022-03-01 $20.22 $20.29 $20.07 $20.12 $19.63 168,980
2022-02-28 $20.30 $20.30 $20.16 $20.26 $19.77 266,270
2022-02-25 $20.75 $20.75 $20.65 $20.69 $20.19 216,055
2022-02-24 $20.54 $20.74 $20.29 $20.55 $20.05 683,739
2022-02-23 $20.89 $20.90 $20.84 $20.84 $20.34 30,455
2022-02-22 $20.90 $20.99 $20.88 $20.90 $20.40 387,170
2022-02-18 $21.03 $21.09 $21.03 $21.08 $20.49 40,807
2022-02-17 $21.13 $21.13 $21.05 $21.07 $20.47 45,005
2022-02-16 $20.96 $21.12 $20.96 $21.10 $20.50 35,929
2022-02-15 $21.00 $21.08 $21.00 $21.06 $20.47 88,147
2022-02-14 $20.95 $21.08 $20.95 $21.03 $20.44 100,426
2022-02-11 $21.04 $21.09 $20.96 $20.97 $20.37 75,010
2022-02-10 $21.11 $21.18 $21.07 $21.09 $20.49 134,488
2022-02-09 $21.06 $21.13 $21.06 $21.11 $20.51 65,412
2022-02-08 $21.11 $21.11 $21.06 $21.06 $20.47 21,591
2022-02-07 $21.05 $21.12 $21.05 $21.10 $20.50 270,224
2022-02-04 $21.02 $21.11 $21.02 $21.09 $20.49 37,341
2022-02-03 $21.13 $21.19 $21.09 $21.11 $20.51 182,277
2022-02-02 $21.13 $21.17 $21.12 $21.15 $20.55 79,083
2022-02-01 $21.09 $21.14 $21.09 $21.13 $20.53 35,584
2022-01-31 $21.10 $21.11 $21.05 $21.11 $20.51 74,726
2022-01-28 $21.06 $21.09 $21.03 $21.09 $20.49 91,510
2022-01-27 $21.11 $21.16 $21.05 $21.08 $20.48 47,125
2022-01-26 $21.09 $21.22 $21.08 $21.08 $20.48 70,350
2022-01-25 $21.07 $21.12 $21.07 $21.10 $20.50 25,289
2022-01-24 $21.01 $21.20 $21.01 $21.12 $20.52 89,498
2022-01-21 $21.11 $21.27 $21.11 $21.20 $20.52 38,885
2022-01-20 $21.20 $21.27 $21.20 $21.20 $20.52 62,099
2022-01-19 $21.28 $21.28 $21.20 $21.20 $20.52 37,160
2022-01-18 $21.16 $21.21 $21.12 $21.15 $20.47 139,703
2022-01-14 $21.29 $21.29 $21.23 $21.24 $20.56 45,689
2022-01-13 $21.29 $21.33 $21.24 $21.24 $20.56 33,217
2022-01-12 $21.35 $21.35 $21.30 $21.31 $20.62 28,060
2022-01-11 $21.29 $21.31 $21.26 $21.29 $20.60 34,134
2022-01-10 $21.18 $21.28 $21.15 $21.27 $20.58 39,230
2022-01-07 $21.35 $21.35 $21.26 $21.29 $20.60 29,357
2022-01-06 $21.29 $21.30 $21.24 $21.30 $20.61 43,082
2022-01-05 $21.36 $21.36 $21.24 $21.24 $20.56 50,817
2022-01-04 $21.35 $21.37 $21.30 $21.30 $20.61 138,048
2022-01-03 $21.37 $21.39 $21.31 $21.34 $20.65 47,712
2021-12-31 $21.40 $21.40 $21.35 $21.37 $20.68 70,789
2021-12-30 $21.29 $21.31 $21.25 $21.31 $20.62 61,202
2021-12-29 $21.26 $21.30 $21.21 $21.29 $20.60 81,373
2021-12-28 $21.32 $21.32 $21.26 $21.29 $20.60 32,790
2021-12-27 $21.30 $21.33 $21.27 $21.30 $20.61 44,571
2021-12-23 $21.29 $21.31 $21.28 $21.29 $20.60 38,545
2021-12-22 $21.33 $21.33 $21.24 $21.27 $20.58 85,021
2021-12-21 $21.22 $21.26 $21.04 $21.24 $20.56 52,255
2021-12-20 $21.33 $21.33 $21.18 $21.21 $20.53 102,083
2021-12-17 $21.35 $21.36 $21.32 $21.34 $20.57 46,892
2021-12-16 $21.27 $21.37 $21.27 $21.37 $20.60 53,538
2021-12-15 $21.38 $21.44 $21.31 $21.36 $20.59 41,018
2021-12-14 $21.40 $21.42 $21.36 $21.38 $20.61 72,053
2021-12-13 $21.39 $21.42 $21.34 $21.39 $20.62 33,078
2021-12-10 $21.40 $21.41 $21.34 $21.39 $20.61 32,150
2021-12-09 $21.41 $21.42 $21.35 $21.36 $20.59 92,187
2021-12-08 $21.41 $21.47 $21.33 $21.42 $20.65 59,907
2021-12-07 $21.31 $21.41 $21.31 $21.41 $20.64 86,658
2021-12-06 $21.34 $21.39 $21.34 $21.36 $20.59 101,560
2021-12-03 $21.38 $21.40 $21.33 $21.34 $20.57 114,942
2021-12-02 $21.41 $21.45 $21.33 $21.38 $20.61 49,978
2021-12-01 $21.50 $21.50 $21.38 $21.40 $20.63 38,107
2021-11-30 $21.44 $21.46 $21.39 $21.39 $20.62 49,995
2021-11-29 $21.37 $21.44 $21.35 $21.44 $20.66 38,315
2021-11-26 $21.44 $21.49 $21.35 $21.37 $20.60 15,452
2021-11-24 $21.48 $21.48 $21.43 $21.45 $20.67 38,241
2021-11-23 $21.48 $21.49 $21.41 $21.46 $20.68 82,431
2021-11-22 $21.52 $21.52 $21.45 $21.46 $20.68 63,200
2021-11-19 $21.61 $21.63 $21.60 $21.60 $20.73 19,617
2021-11-18 $21.65 $21.65 $21.59 $21.61 $20.74 41,527
2021-11-17 $21.60 $21.69 $21.60 $21.60 $20.73 58,874
2021-11-16 $21.66 $21.66 $21.62 $21.63 $20.76 44,302
2021-11-15 $21.60 $21.61 $21.58 $21.61 $20.74 33,528
2021-11-12 $21.54 $21.62 $21.54 $21.60 $20.73 35,210
2021-11-11 $21.59 $21.59 $21.52 $21.57 $20.70 89,563
2021-11-10 $21.59 $21.61 $21.51 $21.54 $20.68 76,630
2021-11-09 $21.58 $21.63 $21.58 $21.59 $20.72 53,335
2021-11-08 $21.68 $21.68 $21.62 $21.64 $20.77 38,828
2021-11-05 $21.67 $21.69 $21.62 $21.67 $20.80 141,847
2021-11-04 $21.64 $21.64 $21.56 $21.61 $20.74 77,362
2021-11-03 $21.69 $21.69 $21.58 $21.59 $20.72 45,006
2021-11-02 $21.67 $21.67 $21.60 $21.61 $20.74 36,744
2021-11-01 $21.57 $21.63 $21.56 $21.60 $20.73 174,761
2021-10-29 $21.66 $21.66 $21.61 $21.62 $20.75 24,979
2021-10-28 $21.66 $21.66 $21.61 $21.62 $20.75 37,054
2021-10-27 $21.60 $21.66 $21.60 $21.64 $20.77 40,377
2021-10-26 $21.62 $21.64 $21.62 $21.64 $20.77 41,692
2021-10-25 $21.60 $21.63 $21.56 $21.61 $20.74 23,765
2021-10-22 $21.62 $21.64 $21.58 $21.62 $20.75 35,392
2021-10-21 $21.62 $21.64 $21.60 $21.61 $20.74 27,895
2021-10-20 $21.60 $21.62 $21.60 $21.62 $20.75 48,428
2021-10-19 $21.53 $21.61 $21.53 $21.60 $20.73 51,756
2021-10-18 $21.53 $21.58 $21.53 $21.56 $20.70 102,700
2021-10-15 $21.61 $21.68 $21.61 $21.66 $20.71 46,519
2021-10-14 $21.70 $21.70 $21.65 $21.67 $20.72 34,288
2021-10-13 $21.62 $21.66 $21.60 $21.66 $20.71 24,418
2021-10-12 $21.62 $21.64 $21.61 $21.61 $20.66 109,445
2021-10-11 $21.65 $21.68 $21.61 $21.61 $20.66 20,225
2021-10-08 $21.71 $21.71 $21.65 $21.67 $20.72 36,305
2021-10-07 $21.71 $21.76 $21.69 $21.71 $20.75 73,897
2021-10-06 $21.70 $21.71 $21.67 $21.68 $20.73 58,493
2021-10-05 $21.71 $21.76 $21.69 $21.72 $20.76 48,786
2021-10-04 $21.75 $21.77 $21.72 $21.73 $20.77 49,073
2021-10-01 $21.75 $21.77 $21.73 $21.73 $20.78 46,213
2021-09-30 $21.76 $21.77 $21.73 $21.73 $20.77 41,153
2021-09-29 $21.75 $21.75 $21.73 $21.75 $20.79 33,579
2021-09-28 $21.77 $21.77 $21.75 $21.75 $20.79 70,072
2021-09-27 $21.72 $21.79 $21.72 $21.75 $20.79 42,691
2021-09-24 $21.79 $21.79 $21.75 $21.77 $20.81 74,776
2021-09-23 $21.79 $21.82 $21.77 $21.78 $20.82 61,834
2021-09-22 $21.84 $21.84 $21.76 $21.78 $20.82 50,054
2021-09-21 $21.75 $21.77 $21.74 $21.75 $20.80 32,646
2021-09-20 $21.77 $21.78 $21.73 $21.74 $20.78 73,026
2021-09-17 $21.88 $21.92 $21.86 $21.87 $20.82 28,138
2021-09-16 $21.91 $21.92 $21.86 $21.87 $20.82 40,722
2021-09-15 $21.95 $21.95 $21.89 $21.91 $20.86 33,378
2021-09-14 $21.93 $21.93 $21.89 $21.89 $20.84 39,623
2021-09-13 $21.89 $21.93 $21.88 $21.92 $20.87 83,068
2021-09-10 $21.90 $21.92 $21.88 $21.89 $20.84 77,078
2021-09-09 $21.90 $21.90 $21.86 $21.88 $20.83 42,503
2021-09-08 $21.94 $21.94 $21.84 $21.88 $20.83 29,000
2021-09-07 $21.86 $21.90 $21.85 $21.86 $20.81 27,013
2021-09-03 $21.88 $21.91 $21.87 $21.88 $20.83 39,859
2021-09-02 $21.94 $21.94 $21.88 $21.89 $20.84 32,209
2021-09-01 $21.94 $21.94 $21.89 $21.90 $20.85 45,208
2021-08-31 $22.00 $22.00 $21.88 $21.91 $20.86 57,151
2021-08-30 $21.86 $21.90 $21.86 $21.90 $20.85 58,939
2021-08-27 $21.85 $21.89 $21.84 $21.88 $20.83 51,547
2021-08-26 $21.83 $21.86 $21.82 $21.84 $20.80 18,916
2021-08-25 $21.89 $21.89 $21.83 $21.84 $20.80 40,000
2021-08-24 $21.82 $21.85 $21.82 $21.83 $20.79 24,813
2021-08-23 $21.83 $21.86 $21.82 $21.83 $20.79 21,658
2021-08-20 $21.91 $21.92 $21.89 $21.89 $20.76 18,328
2021-08-19 $21.88 $21.89 $21.86 $21.89 $20.76 52,790
2021-08-18 $21.96 $21.96 $21.85 $21.85 $20.72 35,735
2021-08-17 $21.89 $21.89 $21.86 $21.89 $20.76 31,808
2021-08-16 $21.87 $21.91 $21.87 $21.91 $20.78 30,261
2021-08-13 $21.85 $21.90 $21.85 $21.89 $20.76 94,652
2021-08-12 $21.88 $21.89 $21.87 $21.89 $20.75 31,277
2021-08-11 $21.87 $21.88 $21.86 $21.88 $20.75 25,919
2021-08-10 $21.88 $21.88 $21.85 $21.87 $20.74 50,385
2021-08-09 $21.87 $21.89 $21.86 $21.87 $20.74 43,726
2021-08-06 $21.88 $21.89 $21.87 $21.89 $20.76 36,525
2021-08-05 $21.88 $21.90 $21.87 $21.89 $20.76 39,386
2021-08-04 $21.89 $21.89 $21.86 $21.87 $20.74 49,064
2021-08-03 $21.87 $21.88 $21.85 $21.88 $20.75 33,949
2021-08-02 $21.84 $21.87 $21.83 $21.84 $20.71 91,981
2021-07-30 $21.88 $21.88 $21.84 $21.85 $20.72 41,305
2021-07-29 $21.87 $21.92 $21.86 $21.87 $20.74 41,605
2021-07-28 $21.88 $21.91 $21.87 $21.89 $20.76 52,411
2021-07-27 $21.94 $21.96 $21.87 $21.88 $20.75 108,393
2021-07-26 $22.01 $22.01 $21.96 $21.97 $20.83 49,907
2021-07-23 $22.01 $22.01 $21.96 $21.97 $20.83 45,392
2021-07-22 $22.02 $22.02 $21.95 $21.95 $20.81 42,334
2021-07-21 $22.01 $22.01 $21.97 $21.99 $20.85 33,624
2021-07-20 $22.00 $22.01 $21.97 $21.99 $20.85 65,416
2021-07-19 $22.02 $22.02 $21.96 $21.97 $20.83 92,342
2021-07-16 $22.12 $22.12 $22.08 $22.10 $20.87 104,676
2021-07-15 $22.12 $22.12 $22.10 $22.11 $20.88 35,464
2021-07-14 $22.13 $22.13 $22.10 $22.11 $20.88 28,836
2021-07-13 $22.10 $22.11 $22.08 $22.10 $20.87 60,748
2021-07-12 $22.10 $22.12 $22.05 $22.10 $20.87 57,511
2021-07-09 $22.06 $22.10 $22.06 $22.09 $20.86 86,261
2021-07-08 $22.07 $22.07 $22.05 $22.07 $20.84 38,648
2021-07-07 $22.07 $22.08 $22.05 $22.07 $20.84 43,362
2021-07-06 $22.07 $22.10 $22.05 $22.07 $20.84 283,413
2021-07-02 $22.11 $22.12 $22.09 $22.09 $20.87 50,189
2021-07-01 $22.09 $22.11 $22.09 $22.10 $20.87 38,578
2021-06-30 $22.09 $22.12 $22.08 $22.08 $20.85 38,533
2021-06-29 $22.07 $22.12 $22.07 $22.10 $20.87 31,190
2021-06-28 $22.08 $22.11 $22.07 $22.07 $20.84 27,081
2021-06-25 $22.06 $22.09 $22.06 $22.06 $20.83 28,788
2021-06-24 $22.06 $22.08 $22.06 $22.07 $20.84 20,086
2021-06-23 $22.05 $22.09 $22.05 $22.05 $20.82 30,537
2021-06-22 $22.10 $22.10 $22.06 $22.08 $20.85 45,016
2021-06-21 $22.08 $22.08 $22.05 $22.07 $20.84 44,322
2021-06-18 $22.15 $22.15 $22.12 $22.13 $20.82 17,064
2021-06-17 $22.15 $22.19 $22.13 $22.16 $20.84 53,323
2021-06-16 $22.17 $22.18 $22.11 $22.13 $20.82 93,527
2021-06-15 $22.15 $22.18 $22.15 $22.17 $20.85 42,142
2021-06-14 $22.15 $22.19 $22.15 $22.16 $20.84 40,583
2021-06-11 $22.19 $22.19 $22.16 $22.18 $20.86 56,724
2021-06-10 $22.13 $22.18 $22.13 $22.17 $20.85 36,582
2021-06-09 $22.13 $22.18 $22.13 $22.16 $20.84 41,195
2021-06-08 $22.11 $22.16 $22.11 $22.15 $20.83 35,919
2021-06-07 $22.14 $22.15 $22.12 $22.14 $20.82 30,163
2021-06-04 $22.12 $22.14 $22.11 $22.12 $20.81 52,721
2021-06-03 $22.13 $22.14 $22.11 $22.12 $20.81 39,137
2021-06-02 $22.11 $22.14 $22.11 $22.12 $20.81 44,547
2021-06-01 $22.11 $22.15 $22.11 $22.12 $20.81 62,274
2021-05-28 $22.13 $22.13 $22.10 $22.11 $20.80 45,824
2021-05-27 $22.09 $22.12 $22.09 $22.12 $20.81 53,348
2021-05-26 $22.08 $22.10 $22.08 $22.09 $20.78 46,964
2021-05-25 $22.13 $22.13 $22.08 $22.08 $20.77 37,318
2021-05-24 $22.07 $22.11 $22.05 $22.10 $20.79 47,470
2021-05-21 $22.18 $22.18 $22.14 $22.16 $20.75 59,329
2021-05-20 $22.17 $22.17 $22.14 $22.17 $20.77 47,768
2021-05-19 $22.19 $22.19 $22.12 $22.12 $20.72 156,555
2021-05-18 $22.15 $22.18 $22.14 $22.15 $20.75 41,552
2021-05-17 $22.17 $22.18 $22.13 $22.15 $20.75 251,758
2021-05-14 $22.17 $22.18 $22.16 $22.17 $20.77 76,596
2021-05-13 $22.15 $22.17 $22.13 $22.15 $20.75 29,183
2021-05-12 $22.15 $22.15 $22.11 $22.12 $20.72 71,636
2021-05-11 $22.13 $22.21 $22.09 $22.15 $20.75 266,318
2021-05-10 $22.13 $22.16 $22.13 $22.14 $20.74 183,609
2021-05-07 $22.15 $22.19 $22.15 $22.16 $20.76 20,681
2021-05-06 $22.15 $22.16 $22.13 $22.14 $20.74 32,099
2021-05-05 $22.11 $22.16 $22.11 $22.15 $20.75 11,900
2021-05-04 $22.13 $22.14 $22.11 $22.14 $20.74 38,772
2021-05-03 $22.14 $22.15 $22.11 $22.12 $20.72 99,230
2021-04-30 $22.09 $22.12 $22.09 $22.11 $20.71 37,524
2021-04-29 $22.11 $22.11 $22.08 $22.10 $20.70 17,720
2021-04-28 $22.07 $22.10 $22.07 $22.08 $20.68 90,239
2021-04-27 $22.09 $22.11 $22.07 $22.07 $20.67 26,828
2021-04-26 $22.10 $22.12 $22.09 $22.09 $20.69 28,939
2021-04-23 $22.10 $22.12 $22.08 $22.10 $20.70 27,893
2021-04-22 $22.08 $22.11 $22.07 $22.09 $20.69 27,533
2021-04-21 $22.04 $22.12 $22.04 $22.09 $20.69 59,237
2021-04-20 $22.12 $22.12 $22.08 $22.11 $20.71 37,480
2021-04-19 $22.08 $22.12 $22.08 $22.09 $20.69 100,877
2021-04-16 $22.19 $22.21 $22.17 $22.21 $20.72 54,626
2021-04-15 $22.20 $22.21 $22.17 $22.20 $20.70 57,327
2021-04-14 $22.16 $22.20 $22.16 $22.18 $20.69 29,255
2021-04-13 $22.19 $22.20 $22.15 $22.19 $20.70 32,445
2021-04-12 $22.18 $22.20 $22.15 $22.18 $20.69 42,222
2021-04-09 $22.18 $22.18 $22.16 $22.17 $20.68 87,749
2021-04-08 $22.20 $22.20 $22.17 $22.17 $20.68 35,606
2021-04-07 $22.22 $22.22 $22.15 $22.15 $20.66 60,243
2021-04-06 $22.11 $22.16 $22.11 $22.14 $20.65 71,421
2021-04-05 $22.14 $22.16 $22.13 $22.15 $20.66 47,634
2021-04-01 $22.15 $22.15 $22.11 $22.13 $20.64 51,638
2021-03-31 $22.09 $22.13 $22.07 $22.10 $20.61 70,361
2021-03-30 $22.08 $22.13 $22.05 $22.06 $20.58 90,016
2021-03-29 $22.09 $22.13 $22.08 $22.09 $20.60 44,429
2021-03-26 $22.06 $22.11 $22.05 $22.10 $20.61 59,625
2021-03-25 $22.08 $22.11 $22.06 $22.08 $20.59 37,912
2021-03-24 $22.08 $22.09 $22.08 $22.08 $20.59 71,994
2021-03-23 $22.09 $22.12 $22.08 $22.08 $20.59 41,539
2021-03-22 $22.08 $22.15 $22.08 $22.11 $20.62 30,037
2021-03-19 $22.19 $22.30 $22.16 $22.19 $20.61 98,973
2021-03-18 $22.20 $22.42 $22.19 $22.21 $20.62 228,873
2021-03-17 $22.17 $22.23 $22.16 $22.21 $20.62 49,435
2021-03-16 $22.15 $22.19 $22.15 $22.16 $20.58 25,398
2021-03-15 $22.27 $22.27 $22.15 $22.17 $20.59 46,799
2021-03-12 $22.24 $22.26 $22.19 $22.22 $20.63 86,048
2021-03-11 $22.23 $22.26 $22.19 $22.25 $20.66 81,223
2021-03-10 $22.10 $22.23 $22.10 $22.18 $20.60 86,665
2021-03-09 $22.17 $22.18 $21.96 $22.13 $20.55 70,396
2021-03-08 $22.15 $22.19 $22.10 $22.10 $20.52 64,277
2021-03-05 $22.25 $22.25 $22.14 $22.19 $20.61 21,637
2021-03-04 $22.20 $22.20 $22.15 $22.16 $20.57 54,175
2021-03-03 $22.25 $22.25 $22.12 $22.15 $20.57 44,429
2021-03-02 $22.20 $22.26 $22.15 $22.17 $20.58 84,299
2021-03-01 $22.18 $22.19 $22.18 $22.18 $20.60 23,707
2021-02-26 $22.23 $22.23 $22.12 $22.15 $20.57 56,016
2021-02-25 $22.16 $22.24 $22.09 $22.12 $20.54 24,366
2021-02-24 $22.14 $22.17 $22.10 $22.16 $20.58 37,448
2021-02-23 $22.10 $22.17 $22.05 $22.13 $20.55 70,258
2021-02-22 $22.22 $22.22 $22.11 $22.19 $20.61 130,524
2021-02-19 $22.27 $22.27 $22.20 $22.22 $20.54 72,460
2021-02-18 $22.23 $22.25 $22.19 $22.24 $20.56 45,961
2021-02-17 $22.20 $22.26 $22.17 $22.22 $20.54 38,315
2021-02-16 $22.21 $22.21 $22.16 $22.18 $20.50 40,353
2021-02-12 $22.19 $22.21 $22.14 $22.18 $20.50 90,476
2021-02-11 $22.22 $22.22 $22.18 $22.21 $20.53 70,094
2021-02-10 $22.24 $22.24 $22.16 $22.19 $20.51 62,075
2021-02-09 $22.21 $22.21 $22.16 $22.17 $20.49 29,977
2021-02-08 $22.16 $22.21 $22.16 $22.21 $20.53 49,925
2021-02-05 $22.17 $22.17 $22.15 $22.17 $20.49 31,344
2021-02-04 $22.11 $22.17 $22.11 $22.16 $20.49 42,870
2021-02-03 $22.08 $22.18 $22.08 $22.13 $20.45 54,804
2021-02-02 $22.18 $22.19 $22.15 $22.18 $20.50 43,533
2021-02-01 $22.09 $22.17 $22.09 $22.15 $20.48 51,815
2021-01-29 $22.07 $22.15 $22.07 $22.10 $20.43 48,536
2021-01-28 $22.19 $22.19 $22.12 $22.12 $20.45 29,608
2021-01-27 $22.14 $22.15 $22.06 $22.06 $20.39 48,504
2021-01-26 $22.14 $22.17 $22.13 $22.14 $20.47 30,205
2021-01-25 $22.15 $22.18 $22.13 $22.17 $20.49 44,328
2021-01-22 $22.20 $22.20 $22.10 $22.16 $20.49 88,810
2021-01-21 $22.03 $22.13 $22.03 $22.12 $20.45 29,136
2021-01-20 $22.20 $22.20 $22.08 $22.11 $20.44 23,394
2021-01-19 $22.16 $22.16 $22.02 $22.04 $20.38 138,712
2021-01-15 $22.15 $22.18 $22.12 $22.17 $20.40 44,368
2021-01-14 $22.26 $22.26 $22.13 $22.16 $20.40 41,491
2021-01-13 $22.09 $22.18 $22.09 $22.12 $20.35 35,362
2021-01-12 $22.26 $22.26 $22.13 $22.17 $20.40 44,693
2021-01-11 $22.22 $22.22 $22.11 $22.18 $20.41 55,585
2021-01-08 $22.14 $22.35 $22.14 $22.22 $20.45 176,412
2021-01-07 $22.07 $22.23 $22.07 $22.16 $20.39 27,201
2021-01-06 $22.19 $22.22 $22.18 $22.18 $20.41 81,993
2021-01-05 $22.17 $22.20 $22.17 $22.20 $20.43 31,757
2021-01-04 $22.22 $22.25 $22.14 $22.20 $20.43 68,161
2020-12-31 $22.25 $22.25 $22.19 $22.20 $20.43 27,303
2020-12-30 $22.18 $22.23 $22.15 $22.17 $20.40 35,814
2020-12-29 $22.22 $22.35 $22.10 $22.23 $20.46 157,118
2020-12-28 $22.15 $22.20 $22.09 $22.09 $20.33 32,268
2020-12-24 $22.15 $22.18 $22.15 $22.17 $20.40 18,078
2020-12-23 $22.15 $22.15 $22.12 $22.15 $20.38 23,615
2020-12-22 $22.04 $22.11 $22.04 $22.09 $20.33 13,089
2020-12-21 $22.14 $22.14 $22.04 $22.04 $20.28 37,903
2020-12-18 $22.29 $22.29 $22.14 $22.22 $20.35 38,831
2020-12-17 $22.28 $22.28 $22.13 $22.14 $20.28 29,454
2020-12-16 $22.18 $22.21 $22.10 $22.17 $20.31 34,135
2020-12-15 $22.22 $22.23 $22.14 $22.20 $20.34 483,787
2020-12-14 $22.05 $22.16 $22.05 $22.16 $20.30 24,166
2020-12-11 $22.12 $22.19 $22.08 $22.14 $20.28 36,795
2020-12-10 $22.00 $22.12 $22.00 $22.12 $20.26 39,091
2020-12-09 $22.07 $22.07 $22.01 $22.07 $20.22 56,864
2020-12-08 $22.01 $22.05 $22.00 $22.00 $20.15 23,331
2020-12-07 $22.01 $22.04 $21.99 $22.00 $20.15 22,144
2020-12-04 $21.99 $22.02 $21.97 $21.99 $20.14 34,181
2020-12-03 $21.96 $21.98 $21.93 $21.95 $20.11 15,640
2020-12-02 $21.89 $21.95 $21.87 $21.95 $20.11 41,972
2020-12-01 $21.96 $21.96 $21.82 $21.87 $20.03 42,446
2020-11-30 $21.97 $21.97 $21.84 $21.89 $20.05 16,513
2020-11-27 $21.86 $21.91 $21.82 $21.86 $20.02 72,443
2020-11-25 $21.98 $21.98 $21.85 $21.89 $20.05 41,141
2020-11-24 $21.97 $21.98 $21.85 $21.95 $20.11 34,673
2020-11-23 $21.93 $21.95 $21.83 $21.83 $20.00 21,131
2020-11-20 $21.88 $22.00 $21.88 $21.99 $20.05 25,583
2020-11-19 $21.89 $22.01 $21.89 $21.97 $20.03 24,110
2020-11-18 $22.02 $22.06 $21.89 $21.89 $19.96 34,371
2020-11-17 $22.01 $22.06 $21.96 $22.00 $20.06 39,493
2020-11-16 $21.93 $22.00 $21.93 $21.96 $20.02 31,587
2020-11-13 $21.79 $21.91 $21.79 $21.89 $19.96 23,534
2020-11-12 $21.86 $21.97 $21.82 $21.84 $19.91 15,767
2020-11-11 $21.98 $21.99 $21.87 $21.93 $20.00 40,196
2020-11-10 $21.83 $22.00 $21.83 $21.98 $20.04 49,419
2020-11-09 $21.75 $21.90 $21.75 $21.87 $19.94 48,543
2020-11-06 $21.82 $21.83 $21.66 $21.75 $19.83 27,270
2020-11-05 $21.80 $21.81 $21.68 $21.80 $19.88 46,522
2020-11-04 $21.78 $21.81 $21.66 $21.76 $19.84 40,247
2020-11-03 $21.58 $21.70 $21.58 $21.64 $19.73 27,101
2020-11-02 $21.55 $21.67 $21.51 $21.51 $19.61 54,358
2020-10-30 $21.66 $21.68 $21.55 $21.55 $19.65 40,341
2020-10-29 $21.56 $21.65 $21.56 $21.58 $19.68 21,674
2020-10-28 $21.68 $21.71 $21.56 $21.57 $19.67 31,704
2020-10-27 $21.62 $21.68 $21.59 $21.65 $19.74 29,269
2020-10-26 $21.74 $21.80 $21.66 $21.68 $19.77 21,233
2020-10-23 $21.60 $21.75 $21.60 $21.69 $19.78 56,716
2020-10-22 $21.65 $21.69 $21.60 $21.61 $19.70 21,773
2020-10-21 $21.60 $21.66 $21.56 $21.63 $19.72 15,627
2020-10-20 $21.56 $21.72 $21.56 $21.64 $19.73 12,584
2020-10-19 $21.64 $21.75 $21.60 $21.61 $19.71 33,648
2020-10-16 $21.84 $21.84 $21.72 $21.79 $19.78 28,077
2020-10-15 $21.78 $21.79 $21.66 $21.76 $19.75 18,298
2020-10-14 $21.77 $21.80 $21.74 $21.74 $19.74 20,905
2020-10-13 $21.65 $21.80 $21.65 $21.77 $19.76 16,777
2020-10-12 $21.77 $21.85 $21.70 $21.75 $19.75 49,978
2020-10-09 $21.83 $21.93 $21.70 $21.83 $19.82 38,953
2020-10-08 $21.74 $21.80 $21.66 $21.79 $19.78 34,959
2020-10-07 $21.56 $21.74 $21.56 $21.74 $19.74 26,489
2020-10-06 $21.73 $21.75 $21.55 $21.61 $19.62 112,522
2020-10-05 $21.75 $21.75 $21.60 $21.74 $19.74 25,800
2020-10-02 $21.64 $21.77 $21.58 $21.69 $19.69 38,328
2020-10-01 $21.69 $21.69 $21.49 $21.56 $19.57 44,812
2020-09-30 $21.52 $21.69 $21.52 $21.62 $19.62 21,573
2020-09-29 $21.52 $21.63 $21.40 $21.58 $19.59 26,869
2020-09-28 $21.51 $21.59 $21.36 $21.53 $19.55 165,752
2020-09-25 $21.54 $21.63 $21.48 $21.53 $19.55 103,779
2020-09-24 $21.41 $21.67 $21.41 $21.54 $19.55 67,712
2020-09-23 $21.50 $21.58 $21.40 $21.46 $19.48 65,251
2020-09-22 $21.50 $21.70 $21.50 $21.55 $19.56 28,545
2020-09-21 $21.66 $21.80 $21.52 $21.60 $19.61 29,217
2020-09-18 $21.86 $21.87 $21.65 $21.84 $19.74 28,441
2020-09-17 $21.82 $21.90 $21.70 $21.77 $19.67 38,792
2020-09-16 $21.85 $21.91 $21.72 $21.72 $19.63 27,748
2020-09-15 $21.85 $21.97 $21.72 $21.94 $19.83 45,150
2020-09-14 $21.80 $21.86 $21.70 $21.73 $19.64 29,038
2020-09-11 $21.83 $21.87 $21.70 $21.80 $19.70 29,356
2020-09-10 $21.76 $21.79 $21.70 $21.79 $19.69 24,100
2020-09-09 $21.74 $21.84 $21.70 $21.74 $19.64 46,879
2020-09-08 $21.70 $21.82 $21.68 $21.71 $19.62 34,988
2020-09-04 $21.89 $21.89 $21.70 $21.73 $19.64 33,141
2020-09-03 $21.77 $21.80 $21.70 $21.80 $19.70 25,661
2020-09-02 $21.78 $21.94 $21.73 $21.93 $19.82 39,293
2020-09-01 $21.78 $21.81 $21.66 $21.71 $19.62 46,679
2020-08-31 $21.77 $21.79 $21.70 $21.74 $19.65 40,764
2020-08-28 $21.76 $21.78 $21.64 $21.74 $19.64 29,297
2020-08-27 $21.68 $21.76 $21.59 $21.70 $19.61 22,798
2020-08-26 $21.74 $21.76 $21.58 $21.73 $19.64 51,694
2020-08-25 $21.65 $21.70 $21.49 $21.64 $19.56 18,809
2020-08-24 $21.64 $21.74 $21.60 $21.61 $19.53 21,646
2020-08-21 $21.66 $21.76 $21.55 $21.65 $19.48 22,798
2020-08-20 $21.70 $21.72 $21.53 $21.70 $19.52 119,895
2020-08-19 $21.64 $21.75 $21.60 $21.60 $19.43 20,245
2020-08-18 $21.66 $21.76 $21.60 $21.73 $19.54 46,861
2020-08-17 $21.77 $21.77 $21.59 $21.61 $19.44 40,170
2020-08-14 $21.74 $21.75 $21.53 $21.68 $19.50 72,495
2020-08-13 $21.55 $21.70 $21.50 $21.69 $19.51 52,534
2020-08-12 $21.72 $21.88 $21.60 $21.60 $19.43 65,324
2020-08-11 $21.67 $21.76 $21.63 $21.72 $19.53 22,897
2020-08-10 $21.75 $21.77 $21.61 $21.65 $19.48 34,245
2020-08-07 $21.73 $21.81 $21.59 $21.59 $19.42 48,532
2020-08-06 $21.70 $21.81 $21.69 $21.76 $19.57 28,506
2020-08-05 $21.78 $21.81 $21.61 $21.81 $19.62 120,395
2020-08-04 $21.73 $21.75 $21.57 $21.67 $19.49 20,446
2020-08-03 $21.68 $21.79 $21.59 $21.60 $19.43 34,396
2020-07-31 $21.72 $21.75 $21.58 $21.70 $19.52 15,624
2020-07-30 $21.62 $21.65 $21.39 $21.64 $19.47 19,497
2020-07-29 $21.55 $21.68 $21.45 $21.49 $19.33 97,541
2020-07-28 $21.49 $21.65 $21.41 $21.41 $19.26 22,189
2020-07-27 $21.65 $21.65 $21.46 $21.50 $19.34 29,891
2020-07-24 $21.36 $21.50 $21.36 $21.47 $19.31 72,063
2020-07-23 $21.50 $21.50 $21.36 $21.50 $19.34 12,075
2020-07-22 $21.49 $21.49 $21.38 $21.47 $19.31 20,346
2020-07-21 $21.39 $21.50 $21.38 $21.39 $19.24 27,287
2020-07-20 $21.54 $21.54 $21.36 $21.38 $19.23 38,243
2020-07-17 $21.61 $21.65 $21.43 $21.63 $19.36 41,322
2020-07-16 $21.57 $21.62 $21.41 $21.48 $19.23 42,146
2020-07-15 $21.57 $21.57 $21.32 $21.47 $19.22 41,966
2020-07-14 $21.50 $21.50 $21.30 $21.49 $19.24 12,000
2020-07-13 $21.36 $21.51 $21.30 $21.50 $19.25 23,000
2020-07-10 $21.25 $21.55 $21.25 $21.49 $19.24 12,300
2020-07-09 $21.58 $21.58 $21.30 $21.37 $19.13 34,800
2020-07-08 $21.56 $21.61 $21.33 $21.41 $19.17 12,963
2020-07-07 $21.54 $21.54 $21.30 $21.45 $19.20 35,099
2020-07-06 $21.29 $21.57 $21.29 $21.56 $19.30 45,400
2020-07-02 $21.65 $21.65 $21.05 $21.35 $19.11 52,700
2020-07-01 $21.32 $21.65 $21.19 $21.62 $19.36 58,900
2020-06-30 $21.31 $21.45 $21.05 $21.26 $19.03 23,281
2020-06-29 $21.51 $21.54 $21.08 $21.08 $18.87 76,614
2020-06-26 $21.38 $21.48 $21.21 $21.43 $19.19 12,703
2020-06-25 $21.43 $21.57 $21.20 $21.30 $19.07 24,008
2020-06-24 $21.41 $21.57 $21.21 $21.42 $19.18 23,386
2020-06-23 $21.47 $21.47 $21.31 $21.43 $19.19 16,393
2020-06-22 $21.41 $21.57 $21.28 $21.28 $19.05 13,277
2020-06-19 $21.57 $21.61 $21.47 $21.60 $19.24 32,914
2020-06-18 $21.30 $21.48 $21.30 $21.48 $19.14 25,760
2020-06-17 $21.40 $21.44 $21.29 $21.44 $19.10 19,267
2020-06-16 $21.27 $21.44 $21.27 $21.44 $19.10 13,498
2020-06-15 $21.29 $21.35 $21.20 $21.24 $18.92 26,883
2020-06-12 $21.26 $21.47 $21.06 $21.22 $18.91 20,098
2020-06-11 $21.40 $21.44 $21.08 $21.08 $18.78 35,781
2020-06-10 $21.25 $21.46 $21.25 $21.29 $18.97 57,282
2020-06-09 $21.34 $21.50 $21.25 $21.27 $18.95 22,110
2020-06-08 $21.12 $21.54 $21.12 $21.28 $18.96 23,154
2020-06-05 $21.15 $21.37 $21.04 $21.17 $18.86 38,043
2020-06-04 $21.15 $21.15 $20.99 $21.05 $18.75 14,667
2020-06-03 $20.99 $21.18 $20.99 $21.09 $18.79 48,960
2020-06-02 $21.00 $21.18 $20.95 $20.95 $18.67 39,812
2020-06-01 $20.99 $21.00 $20.81 $20.98 $18.69 23,983
2020-05-29 $20.92 $21.00 $20.67 $20.84 $18.57 68,314
2020-05-28 $20.96 $21.06 $20.86 $21.00 $18.71 21,979
2020-05-27 $20.81 $21.14 $20.27 $21.00 $18.71 74,499
2020-05-26 $21.01 $21.01 $20.73 $20.93 $18.65 44,501
2020-05-22 $20.82 $20.89 $20.61 $20.88 $18.60 48,567
2020-05-21 $20.61 $20.85 $20.60 $20.84 $18.57 34,662
2020-05-20 $20.65 $20.79 $20.61 $20.78 $18.51 23,632
2020-05-19 $20.60 $20.62 $20.38 $20.41 $18.18 10,380
2020-05-18 $20.31 $20.54 $20.31 $20.47 $18.24 20,909
2020-05-15 $20.41 $20.62 $20.30 $20.41 $18.10 13,507
2020-05-14 $20.45 $20.61 $20.22 $20.40 $18.09 23,504
2020-05-13 $20.29 $20.52 $20.20 $20.37 $18.06 183,646
2020-05-12 $20.55 $20.62 $20.51 $20.62 $18.28 23,691
2020-05-11 $20.67 $20.67 $20.31 $20.31 $18.01 18,818
2020-05-08 $20.67 $20.67 $20.51 $20.66 $18.32 18,389
2020-05-07 $20.54 $20.65 $20.43 $20.64 $18.30 28,856
2020-05-06 $20.43 $20.54 $20.40 $20.40 $18.09 21,493
2020-05-05 $20.38 $20.54 $20.38 $20.52 $18.19 18,474
2020-05-04 $20.32 $20.56 $20.30 $20.37 $18.06 10,712
2020-05-01 $20.52 $20.59 $20.38 $20.38 $18.07 55,523
2020-04-30 $20.53 $20.53 $20.33 $20.50 $18.18 51,685
2020-04-29 $20.60 $20.70 $20.23 $20.39 $18.08 21,502
2020-04-28 $20.18 $20.70 $20.18 $20.39 $18.08 26,539
2020-04-27 $20.51 $20.71 $20.27 $20.27 $17.97 36,296
2020-04-24 $20.40 $20.57 $20.20 $20.31 $18.01 33,329
2020-04-23 $20.71 $20.71 $20.30 $20.60 $18.26 9,196
2020-04-22 $20.69 $20.71 $20.23 $20.65 $18.31 55,298
2020-04-21 $20.32 $20.71 $20.24 $20.58 $18.25 39,327
2020-04-20 $20.09 $20.78 $20.09 $20.61 $18.27 71,613
2020-04-17 $20.62 $20.65 $20.31 $20.64 $18.21 204,746
2020-04-16 $20.39 $20.51 $20.29 $20.32 $17.93 33,126
2020-04-15 $20.40 $20.65 $20.27 $20.27 $17.88 33,432
2020-04-14 $20.67 $20.95 $20.30 $20.30 $17.91 255,997
2020-04-13 $20.62 $20.79 $20.23 $20.37 $17.97 60,249
2020-04-09 $20.05 $20.94 $20.05 $20.64 $18.21 122,476
2020-04-08 $20.00 $20.37 $19.81 $19.96 $17.61 56,856
2020-04-07 $19.64 $20.23 $19.54 $20.00 $17.64 61,983
2020-04-06 $19.77 $20.15 $19.49 $19.57 $17.27 123,930
2020-04-03 $19.90 $20.06 $19.50 $19.52 $17.22 42,861
2020-04-02 $19.48 $19.91 $19.48 $19.70 $17.38 88,376
2020-04-01 $19.58 $20.11 $19.58 $19.62 $17.31 105,639
2020-03-31 $20.20 $20.43 $19.73 $19.77 $17.44 147,960
2020-03-30 $19.65 $20.37 $19.61 $19.88 $17.54 179,029
2020-03-27 $19.91 $20.31 $19.64 $19.64 $17.33 80,017
2020-03-26 $19.30 $20.59 $19.12 $20.37 $17.97 188,897
2020-03-25 $19.57 $20.00 $19.29 $19.33 $17.05 108,075
2020-03-24 $19.44 $19.97 $19.00 $19.72 $17.40 55,259
2020-03-23 $17.90 $19.58 $17.90 $19.01 $16.77 125,472
2020-03-20 $17.74 $19.87 $17.65 $18.96 $16.64 103,639
2020-03-19 $19.02 $19.32 $17.40 $18.18 $15.95 267,480
2020-03-18 $19.35 $20.00 $18.03 $18.18 $15.95 204,546
2020-03-17 $20.45 $20.49 $19.80 $19.84 $17.41 76,337
2020-03-16 $19.00 $20.51 $18.91 $20.50 $17.99 249,862
2020-03-13 $20.51 $20.92 $19.82 $20.21 $17.74 289,063
2020-03-12 $20.32 $20.39 $19.25 $20.18 $17.71 272,798
2020-03-11 $21.07 $21.30 $20.44 $20.51 $18.00 183,984
2020-03-10 $21.09 $21.42 $20.67 $21.42 $18.80 57,100
2020-03-09 $22.12 $22.12 $20.51 $20.91 $18.35 204,270
2020-03-06 $22.37 $22.48 $22.25 $22.30 $19.57 54,256
2020-03-05 $22.45 $22.56 $22.35 $22.44 $19.69 84,310
2020-03-04 $22.50 $22.59 $22.44 $22.53 $19.77 27,494
2020-03-03 $22.45 $22.60 $22.40 $22.50 $19.75 34,161
2020-03-02 $22.43 $22.54 $22.40 $22.44 $19.69 51,081
2020-02-28 $22.54 $22.58 $22.29 $22.47 $19.72 79,844
2020-02-27 $22.51 $22.60 $22.46 $22.54 $19.78 114,561
2020-02-26 $22.66 $22.69 $22.58 $22.59 $19.82 74,226
2020-02-25 $22.65 $22.70 $22.58 $22.58 $19.82 62,518
2020-02-24 $22.70 $22.78 $22.64 $22.66 $19.89 50,235
2020-02-21 $22.85 $22.88 $22.81 $22.82 $19.94 49,079
2020-02-20 $22.87 $22.89 $22.81 $22.81 $19.93 48,617
2020-02-19 $22.82 $22.87 $22.77 $22.87 $19.98 62,142
2020-02-18 $22.86 $22.89 $22.75 $22.83 $19.94 63,773
2020-02-14 $22.86 $22.89 $22.82 $22.86 $19.97 59,412
2020-02-13 $22.83 $22.90 $22.83 $22.84 $19.95 30,128
2020-02-12 $22.98 $22.99 $22.79 $22.83 $19.94 603,486
2020-02-11 $22.96 $22.99 $22.95 $22.97 $20.07 99,708
2020-02-10 $22.97 $22.97 $22.95 $22.95 $20.05 127,138
2020-02-07 $22.92 $22.98 $22.92 $22.96 $20.06 55,474
2020-02-06 $22.87 $22.99 $22.87 $22.97 $20.07 49,941
2020-02-05 $22.90 $22.96 $22.85 $22.92 $20.02 58,728
2020-02-04 $22.84 $22.95 $22.84 $22.91 $20.01 54,247
2020-02-03 $22.85 $22.96 $22.82 $22.87 $19.98 103,323
2020-01-31 $22.85 $22.91 $22.82 $22.89 $20.00 32,856
2020-01-30 $22.85 $22.90 $22.84 $22.89 $20.00 53,571
2020-01-29 $22.90 $22.91 $22.85 $22.89 $20.00 449,705
2020-01-28 $22.85 $22.91 $22.84 $22.90 $20.01 42,364
2020-01-27 $22.88 $22.89 $22.82 $22.87 $19.98 19,282
2020-01-24 $22.89 $22.91 $22.86 $22.90 $20.01 27,067
2020-01-23 $22.90 $22.91 $22.85 $22.85 $19.96 74,642
2020-01-22 $22.87 $22.92 $22.86 $22.91 $20.01 99,535
2020-01-21 $22.90 $22.93 $22.87 $22.87 $19.98 110,314
2020-01-17 $23.02 $23.02 $22.97 $23.00 $20.00 123,091
2020-01-16 $22.96 $23.03 $22.94 $22.97 $19.98 47,884
2020-01-15 $22.94 $23.00 $22.92 $23.00 $20.00 77,374
2020-01-14 $22.95 $22.98 $22.91 $22.94 $19.95 150,744
2020-01-13 $22.93 $22.97 $22.89 $22.95 $19.96 72,490
2020-01-10 $22.91 $22.95 $22.86 $22.92 $19.93 128,289
2020-01-09 $22.87 $22.90 $22.85 $22.87 $19.89 49,042
2020-01-08 $22.89 $22.91 $22.84 $22.89 $19.91 75,758
2020-01-07 $22.82 $22.88 $22.82 $22.88 $19.90 108,634
2020-01-06 $22.79 $22.86 $22.78 $22.83 $19.85 26,691
2020-01-03 $22.79 $22.84 $22.79 $22.83 $19.85 28,478
2020-01-02 $22.79 $22.82 $22.79 $22.81 $19.84 38,969
2019-12-31 $22.82 $22.84 $22.77 $22.80 $19.83 66,960
2019-12-30 $22.80 $22.82 $22.77 $22.81 $19.84 44,564
2019-12-27 $22.79 $22.85 $22.79 $22.83 $19.85 54,659
2019-12-26 $22.79 $22.84 $22.77 $22.80 $19.83 67,678
2019-12-24 $22.77 $22.80 $22.75 $22.77 $19.80 19,722
2019-12-23 $22.80 $22.81 $22.74 $22.78 $19.81 35,658
2019-12-20 $22.89 $22.91 $22.85 $22.89 $19.82 82,694
2019-12-19 $22.85 $22.88 $22.84 $22.88 $19.81 51,758
2019-12-18 $22.79 $22.88 $22.79 $22.87 $19.80 211,903
2019-12-17 $22.77 $22.83 $22.77 $22.82 $19.76 35,718
2019-12-16 $22.77 $22.81 $22.76 $22.77 $19.71 40,315
2019-12-13 $22.78 $22.82 $22.77 $22.79 $19.73 44,438
2019-12-12 $22.73 $22.78 $22.73 $22.78 $19.72 51,722
2019-12-11 $22.75 $22.75 $22.73 $22.75 $19.69 44,797
2019-12-10 $22.73 $22.76 $22.72 $22.75 $19.69 58,326
2019-12-09 $22.73 $22.77 $22.73 $22.75 $19.69 55,872
2019-12-06 $22.73 $22.78 $22.73 $22.78 $19.72 77,765
2019-12-05 $22.78 $22.78 $22.72 $22.76 $19.70 61,172
2019-12-04 $22.71 $22.76 $22.71 $22.74 $19.69 42,791
2019-12-03 $22.75 $22.75 $22.71 $22.71 $19.66 77,404
2019-12-02 $22.77 $22.78 $22.71 $22.71 $19.66 134,231
2019-11-29 $22.76 $22.78 $22.73 $22.74 $19.69 20,741
2019-11-27 $22.74 $22.79 $22.73 $22.76 $19.70 60,817
2019-11-26 $22.78 $22.82 $22.73 $22.78 $19.72 55,976
2019-11-25 $22.71 $22.79 $22.71 $22.75 $19.69 45,628
2019-11-22 $22.77 $22.78 $22.71 $22.75 $19.69 33,687
2019-11-21 $22.72 $22.74 $22.70 $22.73 $19.68 27,929
2019-11-20 $22.71 $22.75 $22.71 $22.73 $19.68 36,615
2019-11-19 $22.73 $22.76 $22.71 $22.74 $19.69 82,483
2019-11-18 $22.79 $22.79 $22.72 $22.75 $19.69 52,929
2019-11-15 $22.83 $22.85 $22.80 $22.85 $19.69 48,091
2019-11-14 $22.88 $22.88 $22.79 $22.81 $19.66 114,207
2019-11-13 $22.85 $22.87 $22.80 $22.81 $19.66 46,915
2019-11-12 $22.87 $22.88 $22.84 $22.84 $19.68 29,982
2019-11-11 $22.82 $22.88 $22.82 $22.88 $19.72 42,616
2019-11-08 $22.86 $22.87 $22.82 $22.87 $19.71 40,206
2019-11-07 $22.87 $22.87 $22.82 $22.85 $19.69 21,125
2019-11-06 $22.82 $22.87 $22.82 $22.86 $19.70 46,476
2019-11-05 $22.86 $22.91 $22.81 $22.86 $19.70 40,881
2019-11-04 $22.81 $22.92 $22.81 $22.86 $19.70 44,122
2019-11-01 $22.80 $22.83 $22.80 $22.81 $19.66 39,213
2019-10-31 $22.77 $22.82 $22.77 $22.82 $19.67 40,230
2019-10-30 $22.80 $22.83 $22.78 $22.81 $19.66 43,438
2019-10-29 $22.85 $22.88 $22.81 $22.82 $19.67 37,840
2019-10-28 $22.88 $22.88 $22.82 $22.85 $19.69 25,675
2019-10-25 $22.81 $22.86 $22.81 $22.86 $19.70 22,397
2019-10-24 $22.81 $22.87 $22.81 $22.81 $19.66 24,661
2019-10-23 $22.79 $22.84 $22.79 $22.84 $19.68 23,256
2019-10-22 $22.80 $22.85 $22.80 $22.80 $19.65 36,069
2019-10-21 $22.83 $22.89 $22.78 $22.82 $19.67 46,188
2019-10-18 $22.90 $22.95 $22.90 $22.91 $19.66 61,067
2019-10-17 $22.88 $22.91 $22.88 $22.91 $19.66 73,370
2019-10-16 $22.90 $22.93 $22.87 $22.89 $19.64 67,789
2019-10-15 $22.88 $22.93 $22.86 $22.89 $19.64 50,098
2019-10-14 $22.85 $22.92 $22.85 $22.88 $19.63 64,307
2019-10-11 $22.86 $22.91 $22.85 $22.87 $19.62 44,426
2019-10-10 $22.84 $22.88 $22.84 $22.88 $19.63 33,895
2019-10-09 $22.86 $22.87 $22.83 $22.86 $19.61 105,439
2019-10-08 $22.84 $22.88 $22.81 $22.85 $19.60 47,949
2019-10-07 $22.86 $22.89 $22.83 $22.85 $19.60 49,014
2019-10-04 $22.88 $22.93 $22.84 $22.87 $19.62 237,068
2019-10-03 $22.86 $22.90 $22.83 $22.87 $19.62 71,074
2019-10-02 $22.93 $22.95 $22.86 $22.89 $19.64 78,266
2019-10-01 $22.89 $22.99 $22.88 $22.93 $19.67 42,645
2019-09-30 $22.92 $22.93 $22.88 $22.91 $19.66 27,260
2019-09-27 $22.89 $22.93 $22.87 $22.93 $19.67 43,269
2019-09-26 $22.93 $22.95 $22.88 $22.89 $19.64 70,467
2019-09-25 $22.96 $22.96 $22.90 $22.92 $19.66 76,516
2019-09-24 $22.95 $22.97 $22.89 $22.97 $19.71 51,339
2019-09-23 $22.92 $23.00 $22.88 $22.99 $19.72 67,136
2019-09-20 $23.00 $23.04 $22.98 $23.03 $19.67 21,917
2019-09-19 $23.07 $23.07 $23.00 $23.00 $19.65 47,861
2019-09-18 $23.00 $23.06 $22.99 $23.06 $19.70 33,393
2019-09-17 $23.01 $23.07 $22.98 $23.02 $19.66 39,245
2019-09-16 $22.98 $23.05 $22.98 $23.05 $19.69 52,600
2019-09-13 $23.02 $23.04 $22.97 $23.02 $19.66 81,920
2019-09-12 $23.00 $23.02 $22.95 $22.98 $19.63 31,040
2019-09-11 $22.97 $22.98 $22.93 $22.98 $19.63 34,115
2019-09-10 $22.89 $22.98 $22.86 $22.92 $19.58 68,600
2019-09-09 $22.98 $22.98 $22.91 $22.94 $19.59 37,040
2019-09-06 $22.91 $22.98 $22.90 $22.96 $19.61 147,023
2019-09-05 $22.84 $22.99 $22.84 $22.84 $19.51 60,700
2019-09-04 $22.86 $22.88 $22.83 $22.86 $19.53 77,609
2019-09-03 $22.84 $22.89 $22.82 $22.89 $19.55 106,294
2019-08-30 $23.00 $23.02 $22.80 $22.91 $19.57 67,303
2019-08-29 $22.90 $22.99 $22.90 $22.95 $19.60 34,750
2019-08-28 $22.95 $23.01 $22.89 $22.90 $19.56 35,754
2019-08-27 $23.00 $23.01 $22.95 $22.98 $19.63 23,564
2019-08-26 $22.97 $23.06 $22.95 $23.02 $19.66 33,939
2019-08-23 $22.95 $23.04 $22.89 $23.03 $19.67 63,099
2019-08-22 $22.91 $22.95 $22.91 $22.95 $19.60 64,143
2019-08-21 $22.89 $22.95 $22.89 $22.95 $19.60 60,726
2019-08-20 $22.94 $22.95 $22.88 $22.90 $19.56 33,601
2019-08-19 $22.90 $23.01 $22.88 $22.89 $19.55 40,275
2019-08-16 $22.92 $23.06 $22.92 $23.06 $19.61 63,576
2019-08-15 $23.04 $23.04 $22.89 $22.94 $19.51 81,121
2019-08-14 $23.04 $23.05 $22.98 $23.01 $19.57 27,341
2019-08-13 $23.04 $23.04 $23.00 $23.04 $19.60 21,716
2019-08-12 $23.07 $23.09 $23.00 $23.01 $19.57 30,207
2019-08-09 $23.09 $23.13 $23.07 $23.07 $19.62 29,614
2019-08-08 $23.08 $23.17 $23.08 $23.12 $19.66 28,983
2019-08-07 $23.14 $23.14 $23.10 $23.10 $19.65 19,865
2019-08-06 $23.10 $23.16 $23.10 $23.12 $19.66 24,053
2019-08-05 $23.19 $23.20 $23.15 $23.16 $19.70 36,714
2019-08-02 $23.25 $23.26 $23.20 $23.20 $19.73 60,911
2019-08-01 $23.22 $23.27 $23.22 $23.24 $19.77 18,043
2019-07-31 $23.24 $23.28 $23.18 $23.24 $19.77 28,890
2019-07-30 $23.25 $23.25 $23.21 $23.23 $19.76 41,276
2019-07-29 $23.24 $23.25 $23.20 $23.25 $19.77 71,752
2019-07-26 $23.20 $23.23 $23.16 $23.20 $19.73 46,106
2019-07-25 $23.16 $23.19 $23.16 $23.18 $19.72 33,084
2019-07-24 $23.18 $23.20 $23.09 $23.20 $19.73 56,536
2019-07-23 $23.10 $23.18 $23.10 $23.13 $19.67 14,263
2019-07-22 $23.10 $23.17 $23.10 $23.12 $19.66 46,168
2019-07-19 $23.18 $23.22 $23.18 $23.21 $19.66 47,344
2019-07-18 $23.18 $23.23 $23.18 $23.21 $19.66 27,031
2019-07-17 $23.20 $23.22 $23.19 $23.21 $19.66 42,065
2019-07-16 $23.23 $23.25 $23.19 $23.19 $19.64 54,884
2019-07-15 $23.21 $23.24 $23.16 $23.24 $19.68 75,197
2019-07-12 $23.21 $23.25 $23.17 $23.25 $19.69 50,710
2019-07-11 $23.25 $23.25 $23.19 $23.24 $19.68 87,002
2019-07-10 $23.24 $23.25 $23.16 $23.25 $19.69 60,715
2019-07-09 $23.16 $23.22 $23.15 $23.22 $19.67 35,027
2019-07-08 $23.16 $23.22 $23.16 $23.22 $19.67 17,312
2019-07-05 $23.17 $23.22 $23.15 $23.19 $19.64 79,064
2019-07-03 $23.22 $23.22 $23.17 $23.18 $19.63 15,802
2019-07-02 $23.22 $23.22 $23.16 $23.21 $19.66 19,450
2019-07-01 $23.23 $23.23 $23.18 $23.18 $19.63 25,125
2019-06-28 $23.19 $23.19 $23.14 $23.17 $19.62 26,645
2019-06-27 $23.15 $23.18 $23.13 $23.18 $19.63 47,905
2019-06-26 $23.07 $23.18 $23.07 $23.16 $19.62 73,380
2019-06-25 $23.15 $23.16 $23.09 $23.09 $19.56 28,694
2019-06-24 $23.15 $23.18 $23.12 $23.16 $19.62 29,459
2019-06-21 $23.25 $23.25 $23.17 $23.20 $19.57 71,453
2019-06-20 $23.20 $23.25 $23.19 $23.22 $19.58 64,288
2019-06-19 $23.16 $23.21 $23.16 $23.17 $19.54 60,982
2019-06-18 $23.16 $23.19 $23.16 $23.18 $19.55 47,866
2019-06-17 $23.15 $23.19 $23.14 $23.16 $19.53 38,425
2019-06-14 $23.15 $23.20 $23.13 $23.19 $19.56 20,959
2019-06-13 $23.11 $23.22 $23.11 $23.21 $19.58 27,607
2019-06-12 $23.12 $23.17 $23.11 $23.11 $19.49 42,663
2019-06-11 $23.25 $23.25 $23.11 $23.12 $19.50 35,501
2019-06-10 $23.12 $23.19 $23.11 $23.19 $19.56 41,259
2019-06-07 $23.10 $23.18 $23.10 $23.15 $19.53 51,293
2019-06-06 $23.08 $23.15 $23.07 $23.08 $19.47 28,766
2019-06-05 $23.13 $23.17 $23.05 $23.06 $19.45 39,991
2019-06-04 $23.04 $23.13 $23.04 $23.13 $19.51 20,624
2019-06-03 $23.02 $23.07 $23.02 $23.05 $19.44 36,276
2019-05-31 $23.11 $23.11 $23.02 $23.03 $19.42 40,654
2019-05-30 $23.07 $23.14 $23.02 $23.02 $19.42 152,551
2019-05-29 $23.13 $23.18 $23.02 $23.10 $19.48 29,406
2019-05-28 $23.13 $23.15 $23.07 $23.13 $19.51 29,673
2019-05-24 $23.14 $23.19 $23.04 $23.16 $19.53 57,008
2019-05-23 $23.10 $23.18 $23.10 $23.17 $19.54 33,811
2019-05-22 $23.16 $23.18 $23.10 $23.16 $19.53 40,680
2019-05-21 $23.12 $23.17 $23.08 $23.14 $19.52 21,219
2019-05-20 $23.16 $23.16 $23.06 $23.13 $19.51 45,131
2019-05-17 $23.22 $23.22 $23.16 $23.21 $19.49 20,879
2019-05-16 $23.19 $23.21 $23.16 $23.20 $19.49 22,218
2019-05-15 $23.17 $23.20 $23.13 $23.20 $19.49 41,657
2019-05-14 $23.09 $23.20 $23.08 $23.13 $19.43 27,260
2019-05-13 $23.24 $23.24 $23.07 $23.13 $19.43 84,925
2019-05-10 $23.15 $23.21 $23.13 $23.20 $19.49 62,577
2019-05-09 $23.19 $23.20 $23.13 $23.15 $19.44 36,733
2019-05-08 $23.18 $23.20 $23.16 $23.19 $19.48 41,037
2019-05-07 $23.28 $23.28 $23.17 $23.19 $19.48 47,557
2019-05-06 $23.20 $23.23 $23.19 $23.21 $19.49 36,986
2019-05-03 $23.25 $23.29 $23.21 $23.22 $19.50 47,361
2019-05-02 $23.17 $23.29 $23.16 $23.26 $19.54 130,796
2019-05-01 $23.18 $23.25 $23.15 $23.17 $19.46 31,607
2019-04-30 $23.18 $23.25 $23.12 $23.12 $19.42 108,198
2019-04-29 $23.23 $23.25 $23.20 $23.25 $19.53 54,162
2019-04-26 $23.21 $23.24 $23.20 $23.24 $19.52 44,172
2019-04-25 $23.19 $23.23 $23.15 $23.23 $19.51 51,840
2019-04-24 $23.23 $23.26 $23.19 $23.19 $19.48 64,262
2019-04-23 $23.14 $23.25 $23.12 $23.21 $19.49 103,763
2019-04-22 $23.21 $23.25 $23.11 $23.13 $19.43 38,357
2019-04-18 $23.29 $23.32 $23.28 $23.32 $19.50 98,873
2019-04-17 $23.27 $23.31 $23.25 $23.31 $19.49 33,993
2019-04-16 $23.28 $23.29 $23.23 $23.25 $19.44 54,027
2019-04-15 $23.27 $23.27 $23.23 $23.26 $19.45 55,142
2019-04-12 $23.20 $23.27 $23.20 $23.26 $19.45 99,720
2019-04-11 $23.20 $23.28 $23.20 $23.27 $19.46 25,696
2019-04-10 $23.21 $23.25 $23.17 $23.19 $19.39 51,800
2019-04-09 $23.28 $23.28 $23.20 $23.22 $19.42 113,956
2019-04-08 $23.25 $23.25 $23.20 $23.22 $19.42 86,440
2019-04-05 $23.16 $23.27 $23.15 $23.25 $19.44 195,332
2019-04-04 $23.20 $23.20 $23.16 $23.19 $19.39 26,244
2019-04-03 $23.20 $23.20 $23.13 $23.18 $19.38 43,028
2019-04-02 $23.19 $23.20 $23.13 $23.19 $19.39 54,887
2019-04-01 $23.24 $23.24 $23.13 $23.18 $19.38 78,598
2019-03-29 $23.18 $23.35 $23.13 $23.35 $19.53 144,918
2019-03-28 $23.17 $23.17 $23.12 $23.15 $19.36 24,779
2019-03-27 $23.17 $23.17 $23.12 $23.15 $19.36 60,366
2019-03-26 $23.15 $23.16 $23.10 $23.15 $19.36 56,475
2019-03-25 $23.12 $23.15 $23.10 $23.11 $19.33 64,756
2019-03-22 $23.16 $23.17 $23.13 $23.15 $19.36 32,298
2019-03-21 $23.14 $23.16 $23.11 $23.15 $19.36 37,764
2019-03-20 $23.15 $23.19 $23.07 $23.15 $19.36 34,033
2019-03-19 $23.10 $23.17 $23.06 $23.11 $19.33 36,810
2019-03-18 $23.15 $23.17 $23.10 $23.13 $19.34 30,860
2019-03-15 $23.19 $23.24 $23.19 $23.22 $19.34 58,224
2019-03-14 $23.18 $23.22 $23.17 $23.22 $19.34 25,488
2019-03-13 $23.19 $23.23 $23.14 $23.18 $19.30 55,408
2019-03-12 $23.18 $23.18 $23.12 $23.18 $19.30 27,631
2019-03-11 $23.12 $23.15 $23.09 $23.14 $19.27 43,003
2019-03-08 $23.10 $23.17 $23.00 $23.06 $19.20 102,555
2019-03-07 $23.20 $23.20 $23.10 $23.10 $19.24 40,615
2019-03-06 $23.15 $23.15 $23.11 $23.14 $19.27 38,686
2019-03-05 $23.18 $23.19 $23.11 $23.15 $19.28 38,348
2019-03-04 $23.19 $23.19 $23.11 $23.15 $19.28 65,311
2019-03-01 $23.11 $23.15 $23.10 $23.15 $19.28 46,224
2019-02-28 $23.17 $23.20 $23.08 $23.14 $19.27 33,681
2019-02-27 $23.16 $23.19 $23.06 $23.13 $19.26 146,502
2019-02-26 $23.18 $23.20 $23.12 $23.16 $19.29 136,926
2019-02-25 $23.10 $23.10 $23.08 $23.09 $19.23 30,312
2019-02-22 $23.09 $23.17 $23.06 $23.10 $19.24 31,614
2019-02-21 $23.07 $23.18 $23.04 $23.15 $19.28 43,624
2019-02-20 $23.03 $23.15 $23.03 $23.15 $19.28 153,902
2019-02-19 $23.03 $23.13 $23.02 $23.03 $19.18 68,766
2019-02-15 $23.23 $23.24 $23.11 $23.12 $19.17 34,152
2019-02-14 $23.20 $23.21 $23.17 $23.21 $19.24 27,374
2019-02-13 $23.15 $23.21 $23.15 $23.20 $19.24 17,730
2019-02-12 $23.17 $23.20 $23.09 $23.18 $19.22 25,445
2019-02-11 $23.18 $23.22 $23.06 $23.06 $19.12 38,563
2019-02-08 $23.24 $23.24 $23.09 $23.09 $19.14 32,183
2019-02-07 $23.15 $23.19 $23.06 $23.18 $19.22 24,539
2019-02-06 $23.11 $23.14 $23.11 $23.11 $19.16 29,425
2019-02-05 $23.24 $23.24 $23.11 $23.12 $19.17 70,267
2019-02-04 $23.07 $23.20 $23.05 $23.19 $19.23 57,501
2019-02-01 $23.05 $23.15 $23.03 $23.03 $19.09 55,576
2019-01-31 $23.00 $23.07 $23.00 $23.04 $19.10 23,428
2019-01-30 $23.06 $23.10 $23.01 $23.02 $19.09 46,157
2019-01-29 $23.09 $23.09 $22.99 $23.09 $19.14 64,140
2019-01-28 $23.04 $23.09 $22.98 $23.04 $19.10 27,948
2019-01-25 $23.04 $23.10 $23.01 $23.04 $19.10 41,229
2019-01-24 $23.00 $23.08 $22.99 $23.07 $19.13 46,881
2019-01-23 $22.99 $23.05 $22.93 $22.94 $19.02 89,341
2019-01-22 $22.97 $23.09 $22.90 $22.96 $19.04 70,405
2019-01-18 $23.10 $23.17 $23.05 $23.10 $19.06 48,780
2019-01-17 $23.06 $23.15 $23.05 $23.15 $19.10 26,102
2019-01-16 $23.02 $23.08 $23.01 $23.01 $18.98 48,775
2019-01-15 $23.06 $23.09 $23.00 $23.09 $19.05 35,693
2019-01-14 $22.98 $23.09 $22.91 $23.09 $19.05 103,165
2019-01-11 $22.92 $23.00 $22.92 $22.99 $18.97 47,245
2019-01-10 $22.96 $22.98 $22.90 $22.97 $18.95 54,078
2019-01-09 $22.92 $22.98 $22.90 $22.90 $18.89 51,519
2019-01-08 $22.88 $22.96 $22.84 $22.95 $18.93 41,349
2019-01-07 $22.85 $22.90 $22.82 $22.84 $18.84 57,240
2019-01-04 $22.81 $22.85 $22.75 $22.79 $18.80 40,554
2019-01-03 $22.79 $22.82 $22.73 $22.73 $18.75 18,089
2019-01-02 $22.85 $22.85 $22.70 $22.73 $18.75 23,539
2018-12-31 $22.74 $22.78 $22.64 $22.70 $18.73 261,850
2018-12-28 $22.70 $22.81 $22.70 $22.79 $18.80 66,334
2018-12-27 $22.74 $22.84 $22.66 $22.70 $18.73 282,266
2018-12-26 $22.74 $22.80 $22.69 $22.70 $18.73 37,227
2018-12-24 $22.69 $22.75 $22.64 $22.65 $18.69 21,671
2018-12-21 $22.85 $22.95 $22.77 $22.78 $18.71 121,618
2018-12-20 $22.96 $22.99 $22.83 $22.84 $18.76 120,980
2018-12-19 $23.02 $23.07 $22.88 $22.88 $18.80 43,189
2018-12-18 $22.97 $23.05 $22.92 $23.02 $18.91 37,336
2018-12-17 $23.01 $23.06 $23.01 $23.02 $18.91 32,191
2018-12-14 $23.03 $23.06 $23.00 $23.06 $18.94 241,128
2018-12-13 $22.99 $23.03 $22.99 $23.03 $18.92 26,399
2018-12-12 $22.97 $23.03 $22.96 $22.97 $18.87 28,054
2018-12-11 $22.98 $23.04 $22.90 $22.98 $18.88 51,683
2018-12-10 $22.89 $22.95 $22.89 $22.94 $18.84 28,418
2018-12-07 $22.95 $23.00 $22.89 $22.91 $18.82 34,718
2018-12-06 $22.88 $22.98 $22.88 $22.91 $18.82 59,543
2018-12-04 $22.93 $23.00 $22.89 $22.89 $18.80 39,780
2018-12-03 $23.00 $23.02 $22.91 $22.99 $18.89 38,614
2018-11-30 $22.89 $23.00 $22.88 $22.99 $18.89 37,089
2018-11-29 $22.91 $23.00 $22.91 $22.92 $18.83 40,576
2018-11-28 $22.94 $23.00 $22.90 $22.92 $18.83 28,620
2018-11-27 $22.85 $22.95 $22.85 $22.87 $18.79 31,855
2018-11-26 $22.90 $22.94 $22.87 $22.90 $18.81 19,198
2018-11-23 $22.96 $23.00 $22.93 $22.93 $18.84 11,673
2018-11-21 $23.00 $23.00 $22.89 $22.93 $18.84 18,012
2018-11-20 $22.86 $22.99 $22.85 $22.90 $18.81 89,900
2018-11-19 $23.02 $23.04 $22.91 $22.91 $18.82 32,928
2018-11-16 $23.04 $23.14 $23.03 $23.14 $18.93 20,955
2018-11-15 $22.94 $23.12 $22.94 $23.05 $18.85 67,534
2018-11-14 $23.12 $23.23 $23.07 $23.11 $18.90 20,415
2018-11-13 $23.16 $23.21 $23.10 $23.20 $18.98 194,958
2018-11-12 $23.10 $23.17 $23.10 $23.10 $18.89 18,585
2018-11-09 $23.10 $23.14 $23.10 $23.13 $18.92 5,865
2018-11-08 $23.11 $23.19 $23.10 $23.10 $18.89 27,970
2018-11-07 $23.13 $23.18 $23.11 $23.11 $18.90 34,786
2018-11-06 $23.05 $23.21 $23.05 $23.08 $18.88 31,691
2018-11-05 $23.12 $23.18 $23.05 $23.18 $18.96 57,967
2018-11-02 $23.07 $23.10 $23.05 $23.08 $18.88 59,054
2018-11-01 $23.06 $23.07 $23.01 $23.04 $18.85 31,375
2018-10-31 $23.03 $23.06 $23.02 $23.05 $18.85 23,068
2018-10-30 $23.00 $23.06 $23.00 $23.05 $18.85 26,639
2018-10-29 $23.03 $23.10 $23.03 $23.03 $18.84 39,259
2018-10-26 $23.03 $23.08 $23.01 $23.05 $18.85 30,572
2018-10-25 $23.06 $23.10 $23.03 $23.03 $18.84 99,139
2018-10-24 $23.06 $23.11 $23.06 $23.11 $18.90 66,324
2018-10-23 $23.07 $23.10 $23.05 $23.08 $18.88 36,945
2018-10-22 $23.15 $23.15 $23.11 $23.12 $18.91 22,008
2018-10-19 $23.24 $23.30 $23.21 $23.21 $18.89 44,580
2018-10-18 $23.21 $23.29 $23.20 $23.29 $18.96 35,303
2018-10-17 $23.21 $23.24 $23.20 $23.21 $18.89 25,998
2018-10-16 $23.22 $23.30 $23.19 $23.23 $18.91 80,198
2018-10-15 $23.28 $23.28 $23.18 $23.19 $18.88 23,823
2018-10-12 $23.23 $23.24 $23.19 $23.22 $18.90 17,779
2018-10-11 $23.16 $23.23 $23.16 $23.18 $18.87 47,512
2018-10-10 $23.22 $23.32 $23.22 $23.24 $18.92 126,320
2018-10-09 $23.22 $23.31 $23.22 $23.26 $18.94 44,555
2018-10-08 $23.29 $23.38 $23.25 $23.32 $18.98 37,887
2018-10-05 $23.10 $23.32 $23.10 $23.25 $18.93 85,445
2018-10-04 $23.30 $23.37 $23.22 $23.24 $18.92 76,990
2018-10-03 $23.34 $23.36 $23.32 $23.32 $18.98 24,238
2018-10-02 $23.35 $23.38 $23.29 $23.36 $19.02 41,249
2018-10-01 $23.33 $23.36 $23.25 $23.35 $19.01 40,396
2018-09-28 $23.27 $23.35 $23.25 $23.30 $18.97 39,574
2018-09-27 $23.30 $23.33 $23.25 $23.27 $18.94 20,640
2018-09-26 $23.20 $23.37 $23.20 $23.34 $19.00 80,316
2018-09-25 $23.30 $23.32 $23.27 $23.29 $18.96 21,997
2018-09-24 $23.24 $23.38 $23.24 $23.30 $18.97 94,319
2018-09-21 $23.35 $23.40 $23.32 $23.32 $18.90 76,604
2018-09-20 $23.35 $23.44 $23.35 $23.37 $18.94 35,279
2018-09-19 $23.34 $23.40 $23.32 $23.40 $18.97 33,602
2018-09-18 $23.29 $23.33 $23.29 $23.30 $18.88 42,770
2018-09-17 $23.30 $23.35 $23.28 $23.30 $18.88 87,129
2018-09-14 $23.29 $23.37 $23.29 $23.31 $18.89 28,672
2018-09-13 $23.38 $23.40 $23.27 $23.27 $18.86 41,833
2018-09-12 $23.26 $23.36 $23.26 $23.30 $18.88 37,162
2018-09-11 $23.29 $23.39 $23.29 $23.35 $18.93 19,875
2018-09-10 $23.30 $23.31 $23.28 $23.28 $18.87 21,384
2018-09-07 $23.30 $23.34 $23.28 $23.28 $18.87 46,212
2018-09-06 $23.39 $23.39 $23.30 $23.33 $18.91 19,189
2018-09-05 $23.29 $23.38 $23.27 $23.32 $18.90 43,930
2018-09-04 $23.26 $23.34 $23.25 $23.31 $18.89 36,609
2018-08-31 $23.29 $23.41 $23.27 $23.31 $18.89 121,901
2018-08-30 $23.34 $23.38 $23.30 $23.30 $18.88 33,959
2018-08-29 $23.36 $23.37 $23.29 $23.35 $18.93 84,160
2018-08-28 $23.31 $23.33 $23.29 $23.31 $18.89 39,495
2018-08-27 $23.32 $23.34 $23.30 $23.33 $18.91 37,036
2018-08-24 $23.30 $23.37 $23.28 $23.30 $18.88 30,310
2018-08-23 $23.35 $23.38 $23.29 $23.32 $18.90 34,156
2018-08-22 $23.30 $23.35 $23.27 $23.32 $18.90 22,238
2018-08-21 $23.25 $23.32 $23.24 $23.30 $18.88 52,825
2018-08-20 $23.37 $23.38 $23.24 $23.26 $18.85 34,229
2018-08-17 $23.36 $23.45 $23.36 $23.41 $18.89 17,932
2018-08-16 $23.33 $23.40 $23.33 $23.40 $18.88 68,458
2018-08-15 $23.34 $23.39 $23.32 $23.33 $18.82 50,017
2018-08-14 $23.46 $23.46 $23.36 $23.36 $18.85 30,505
2018-08-13 $23.49 $23.50 $23.39 $23.41 $18.89 31,825
2018-08-10 $23.46 $23.50 $23.45 $23.45 $18.92 29,820
2018-08-09 $23.50 $23.58 $23.46 $23.46 $18.93 33,502
2018-08-08 $23.55 $23.58 $23.51 $23.53 $18.98 35,532
2018-08-07 $23.55 $23.55 $23.49 $23.54 $18.99 60,034
2018-08-06 $23.53 $23.55 $23.49 $23.55 $19.00 40,229
2018-08-03 $23.52 $23.55 $23.52 $23.54 $18.99 20,826
2018-08-02 $23.52 $23.54 $23.52 $23.54 $18.99 23,964
2018-08-01 $23.52 $23.53 $23.49 $23.50 $18.96 24,910
2018-07-31 $23.52 $23.52 $23.49 $23.51 $18.97 40,552
2018-07-30 $23.52 $23.52 $23.46 $23.49 $18.95 39,231
2018-07-27 $23.53 $23.53 $23.48 $23.49 $18.95 46,092
2018-07-26 $23.46 $23.51 $23.43 $23.50 $18.96 35,373
2018-07-25 $23.36 $23.45 $23.36 $23.41 $18.89 30,136
2018-07-24 $23.39 $23.49 $23.35 $23.42 $18.89 52,438
2018-07-23 $23.43 $23.43 $23.39 $23.41 $18.89 50,678
2018-07-20 $23.50 $23.52 $23.49 $23.52 $18.89 21,867
2018-07-19 $23.44 $23.50 $23.42 $23.50 $18.87 38,005
2018-07-18 $23.43 $23.48 $23.40 $23.41 $18.80 37,855
2018-07-17 $23.47 $23.47 $23.40 $23.40 $18.79 34,368
2018-07-16 $23.48 $23.48 $23.39 $23.39 $18.78 35,885
2018-07-13 $23.49 $23.49 $23.40 $23.40 $18.79 67,494
2018-07-12 $23.42 $23.50 $23.40 $23.40 $18.79 97,627
2018-07-11 $23.41 $23.49 $23.39 $23.40 $18.79 248,152
2018-07-10 $23.41 $23.49 $23.41 $23.44 $18.82 78,804
2018-07-09 $23.40 $23.50 $23.40 $23.47 $18.85 90,643
2018-07-06 $23.35 $23.44 $23.35 $23.40 $18.79 97,136
2018-07-05 $23.50 $23.52 $23.37 $23.38 $18.78 63,033
2018-07-03 $23.35 $23.47 $23.34 $23.45 $18.83 18,633
2018-07-02 $23.38 $23.46 $23.34 $23.36 $18.76 49,179
2018-06-29 $23.43 $23.46 $23.39 $23.46 $18.84 25,705
2018-06-28 $23.41 $23.46 $23.38 $23.46 $18.84 31,958
2018-06-27 $23.44 $23.45 $23.37 $23.38 $18.78 36,828
2018-06-26 $23.47 $23.47 $23.42 $23.44 $18.82 25,313
2018-06-25 $23.40 $23.41 $23.40 $23.40 $18.79 36,191
2018-06-22 $23.45 $23.47 $23.38 $23.41 $18.80 15,546
2018-06-21 $23.33 $23.44 $23.33 $23.40 $18.79 92,505
2018-06-20 $23.39 $23.46 $23.37 $23.38 $18.78 42,012
2018-06-19 $23.44 $23.48 $23.41 $23.41 $18.80 53,993
2018-06-18 $23.44 $23.47 $23.41 $23.43 $18.82 68,542
2018-06-15 $23.64 $23.65 $23.51 $23.52 $18.80 359,959
2018-06-14 $23.64 $23.64 $23.55 $23.64 $18.90 74,328
2018-06-13 $23.64 $23.64 $23.57 $23.59 $18.86 27,467
2018-06-12 $23.64 $23.64 $23.54 $23.62 $18.88 39,300
2018-06-11 $23.55 $23.58 $23.52 $23.57 $18.84 21,047
2018-06-08 $23.49 $23.55 $23.49 $23.52 $18.80 32,957
2018-06-07 $23.55 $23.55 $23.48 $23.50 $18.78 56,594
2018-06-06 $23.55 $23.55 $23.48 $23.50 $18.79 62,619
2018-06-05 $23.56 $23.63 $23.51 $23.55 $18.83 42,102
2018-06-04 $23.50 $23.55 $23.49 $23.53 $18.81 57,604
2018-06-01 $23.58 $23.63 $23.53 $23.56 $18.83 56,791
2018-05-31 $23.61 $23.61 $23.54 $23.54 $18.82 74,999
2018-05-30 $23.63 $23.63 $23.57 $23.58 $18.85 55,321
2018-05-29 $23.64 $23.67 $23.58 $23.60 $18.87 47,433
2018-05-25 $23.65 $23.69 $23.58 $23.66 $18.92 25,098
2018-05-24 $23.66 $23.69 $23.58 $23.63 $18.89 30,922
2018-05-23 $23.62 $23.66 $23.59 $23.64 $18.90 67,791
2018-05-22 $23.67 $23.68 $23.58 $23.58 $18.85 71,117
2018-05-21 $23.67 $23.67 $23.57 $23.61 $18.88 44,095
2018-05-18 $23.77 $23.77 $23.62 $23.72 $18.88 111,348
2018-05-17 $23.62 $23.70 $23.61 $23.62 $18.80 100,687
2018-05-16 $23.70 $23.70 $23.62 $23.62 $18.80 55,992
2018-05-15 $23.67 $23.69 $23.64 $23.68 $18.84 48,405
2018-05-14 $23.70 $23.72 $23.66 $23.69 $18.85 56,157
2018-05-11 $23.71 $23.72 $23.67 $23.72 $18.88 54,366
2018-05-10 $23.69 $23.72 $23.63 $23.72 $18.88 76,561
2018-05-09 $23.70 $23.72 $23.62 $23.67 $18.84 186,418
2018-05-08 $23.71 $23.73 $23.68 $23.70 $18.86 33,702
2018-05-07 $23.68 $23.71 $23.67 $23.69 $18.85 79,717
2018-05-04 $23.72 $23.72 $23.68 $23.70 $18.86 38,371
2018-05-03 $23.72 $23.72 $23.70 $23.71 $18.87 66,810
2018-05-02 $23.68 $23.72 $23.66 $23.72 $18.88 30,556
2018-05-01 $23.71 $23.71 $23.61 $23.66 $18.83 106,015
2018-04-30 $23.73 $23.73 $23.65 $23.69 $18.85 62,104
2018-04-27 $23.70 $23.71 $23.65 $23.67 $18.84 31,570
2018-04-26 $23.71 $23.71 $23.65 $23.68 $18.84 42,303
2018-04-25 $23.71 $23.71 $23.62 $23.68 $18.84 230,266
2018-04-24 $23.73 $23.73 $23.65 $23.68 $18.84 33,342
2018-04-23 $23.67 $23.73 $23.63 $23.65 $18.82 78,142
2018-04-20 $23.75 $23.77 $23.70 $23.72 $18.79 80,901
2018-04-19 $23.75 $23.78 $23.70 $23.72 $18.79 62,846
2018-04-18 $23.75 $23.79 $23.74 $23.77 $18.83 80,462
2018-04-17 $23.75 $23.79 $23.73 $23.75 $18.81 78,241
2018-04-16 $23.77 $23.79 $23.72 $23.76 $18.82 37,817
2018-04-13 $23.72 $23.76 $23.68 $23.76 $18.82 81,169
2018-04-12 $23.75 $23.76 $23.70 $23.73 $18.80 99,146
2018-04-11 $23.73 $23.75 $23.68 $23.75 $18.81 84,793
2018-04-10 $23.65 $23.74 $23.65 $23.72 $18.79 43,427
2018-04-09 $23.68 $23.72 $23.68 $23.70 $18.78 41,426
2018-04-06 $23.75 $23.75 $23.67 $23.72 $18.79 49,924
2018-04-05 $23.72 $23.74 $23.69 $23.74 $18.81 57,209
2018-04-04 $23.68 $23.75 $23.68 $23.70 $18.78 23,094
2018-04-03 $23.62 $23.73 $23.62 $23.71 $18.78 42,973
2018-04-02 $23.68 $23.69 $23.60 $23.62 $18.71 2,032,296
2018-03-29 $23.70 $23.70 $23.61 $23.61 $18.70 41,480
2018-03-28 $23.62 $23.70 $23.58 $23.64 $18.73 60,783
2018-03-27 $23.59 $23.68 $23.59 $23.63 $18.72 30,148
2018-03-26 $23.69 $23.69 $23.58 $23.60 $18.70 33,242
2018-03-23 $23.56 $23.68 $23.54 $23.55 $18.66 46,430
2018-03-22 $23.61 $23.62 $23.58 $23.58 $18.68 44,188
2018-03-21 $23.67 $23.69 $23.57 $23.61 $18.70 41,593
2018-03-20 $23.61 $23.70 $23.60 $23.60 $18.70 48,750
2018-03-19 $23.61 $23.69 $23.60 $23.62 $18.71 83,904
2018-03-16 $23.87 $23.87 $23.70 $23.70 $18.70 82,256
2018-03-15 $23.77 $23.86 $23.76 $23.77 $18.75 57,443
2018-03-14 $23.77 $23.88 $23.77 $23.80 $18.78 30,611
2018-03-13 $23.77 $23.84 $23.73 $23.82 $18.79 26,419
2018-03-12 $23.80 $23.82 $23.76 $23.81 $18.78 49,320
2018-03-09 $23.84 $23.84 $23.70 $23.80 $18.78 49,974
2018-03-08 $23.78 $23.79 $23.76 $23.78 $18.76 39,789
2018-03-07 $23.82 $23.82 $23.74 $23.74 $18.73 27,802
2018-03-06 $23.80 $23.85 $23.72 $23.78 $18.76 38,852
2018-03-05 $23.77 $23.78 $23.72 $23.78 $18.76 36,516
2018-03-02 $23.72 $23.80 $23.71 $23.72 $18.71 38,085
2018-03-01 $23.80 $23.80 $23.72 $23.76 $18.74 44,885
2018-02-28 $23.78 $23.79 $23.71 $23.77 $18.75 29,365
2018-02-27 $23.80 $23.80 $23.70 $23.76 $18.74 39,778
2018-02-26 $23.72 $23.83 $23.71 $23.73 $18.72 53,779
2018-02-23 $23.81 $23.81 $23.68 $23.75 $18.74 69,807
2018-02-22 $23.67 $23.76 $23.66 $23.68 $18.68 38,849
2018-02-21 $23.70 $23.74 $23.67 $23.67 $18.67 48,141
2018-02-20 $23.75 $23.77 $23.67 $23.70 $18.70 55,196
2018-02-16 $23.77 $23.85 $23.75 $23.78 $18.68 80,193
2018-02-15 $23.74 $23.80 $23.70 $23.79 $18.69 58,455
2018-02-14 $23.80 $23.80 $23.68 $23.76 $18.67 37,300
2018-02-13 $23.85 $23.85 $23.70 $23.71 $18.63 95,917
2018-02-12 $23.78 $23.81 $23.72 $23.78 $18.68 54,550
2018-02-09 $23.76 $23.85 $23.72 $23.75 $18.66 66,736
2018-02-08 $23.90 $23.90 $23.80 $23.80 $18.70 34,108
2018-02-07 $23.85 $23.90 $23.81 $23.82 $18.71 46,496
2018-02-06 $23.78 $23.90 $23.75 $23.80 $18.70 100,222
2018-02-05 $23.86 $23.93 $23.82 $23.90 $18.78 2,002,806
2018-02-02 $23.90 $23.90 $23.82 $23.84 $18.73 50,085
2018-02-01 $23.90 $23.90 $23.85 $23.88 $18.76 52,700
2018-01-31 $23.88 $23.90 $23.83 $23.88 $18.76 57,002
2018-01-30 $23.85 $23.91 $23.83 $23.85 $18.74 314,060
2018-01-29 $23.89 $23.90 $23.85 $23.86 $18.74 58,632
2018-01-26 $23.91 $23.95 $23.83 $23.85 $18.74 63,750
2018-01-25 $23.84 $23.91 $23.84 $23.86 $18.74 91,543
2018-01-24 $23.92 $23.92 $23.83 $23.88 $18.76 63,686
2018-01-23 $23.92 $23.93 $23.83 $23.84 $18.73 54,220
2018-01-22 $23.92 $23.96 $23.82 $23.84 $18.73 57,419
2018-01-19 $24.04 $24.04 $23.95 $23.98 $18.77 90,232
2018-01-18 $24.00 $24.04 $23.95 $24.01 $18.79 55,842
2018-01-17 $24.01 $24.04 $23.96 $23.97 $18.76 49,753
2018-01-16 $24.03 $24.04 $23.92 $23.97 $18.76 72,686
2018-01-12 $23.99 $24.05 $23.98 $24.00 $18.78 69,932
2018-01-11 $23.90 $24.03 $23.90 $24.03 $18.81 162,980
2018-01-10 $24.00 $24.00 $23.91 $23.99 $18.77 39,541
2018-01-09 $24.02 $24.02 $23.94 $23.98 $18.77 54,751
2018-01-08 $23.97 $24.01 $23.93 $23.98 $18.77 65,025
2018-01-05 $24.01 $24.02 $23.91 $23.97 $18.76 204,744
2018-01-04 $23.95 $24.01 $23.86 $23.99 $18.77 43,998
2018-01-03 $23.97 $23.98 $23.86 $23.90 $18.70 61,625
2018-01-02 $23.84 $23.85 $23.84 $23.85 $18.66 53,892
2017-12-29 $23.86 $23.86 $23.82 $23.84 $18.66 41,589
2017-12-28 $23.87 $23.87 $23.82 $23.82 $18.64 42,213
2017-12-27 $23.84 $23.90 $23.80 $23.82 $18.64 186,686
2017-12-26 $23.84 $23.88 $23.82 $23.85 $18.66 46,844
2017-12-22 $23.82 $23.90 $23.82 $23.86 $18.67 71,073
2017-12-21 $23.82 $23.90 $23.82 $23.82 $18.64 82,627
2017-12-20 $23.90 $23.90 $23.82 $23.86 $18.67 63,289
2017-12-19 $23.93 $23.93 $23.79 $23.85 $18.66 61,077
2017-12-18 $23.91 $23.96 $23.86 $23.86 $18.67 72,554
2017-12-15 $23.90 $23.99 $23.90 $23.95 $18.66 132,514
2017-12-14 $24.00 $24.00 $23.85 $23.90 $18.62 119,610
2017-12-13 $23.92 $23.96 $23.92 $23.92 $18.64 39,279
2017-12-12 $23.92 $24.00 $23.92 $23.92 $18.64 37,203
2017-12-11 $23.93 $23.97 $23.92 $23.94 $18.65 61,731
2017-12-08 $23.93 $23.99 $23.89 $23.90 $18.62 45,185
2017-12-07 $24.00 $24.00 $23.92 $23.93 $18.64 47,926
2017-12-06 $24.00 $24.00 $23.92 $23.93 $18.65 46,260
2017-12-05 $23.95 $24.00 $23.95 $23.97 $18.68 34,283
2017-12-04 $23.98 $24.00 $23.92 $23.96 $18.67 41,201
2017-12-01 $24.00 $24.00 $23.94 $23.96 $18.67 50,755
2017-11-30 $24.00 $24.00 $23.92 $23.97 $18.68 26,957
2017-11-29 $24.00 $24.00 $23.90 $23.93 $18.65 51,323
2017-11-28 $23.91 $23.99 $23.90 $23.95 $18.67 49,753
2017-11-27 $24.00 $24.00 $23.92 $23.95 $18.66 55,502
2017-11-24 $23.99 $24.03 $23.87 $23.90 $18.62 32,611
2017-11-22 $23.86 $23.97 $23.86 $23.93 $18.65 77,095
2017-11-21 $23.90 $23.96 $23.86 $23.94 $18.65 102,520
2017-11-20 $24.00 $24.00 $23.89 $23.90 $18.62 77,952
2017-11-17 $24.04 $24.06 $24.02 $24.02 $18.64 67,035
2017-11-16 $23.98 $24.03 $23.94 $24.02 $18.64 90,722
2017-11-15 $24.00 $24.00 $23.94 $23.95 $18.58 64,133
2017-11-14 $24.02 $24.03 $24.00 $24.02 $18.64 89,592
2017-11-13 $23.95 $24.08 $23.91 $24.02 $18.64 82,129
2017-11-10 $23.98 $24.03 $23.90 $24.00 $18.62 223,375
2017-11-09 $23.99 $23.99 $23.90 $23.96 $18.59 127,935
2017-11-08 $24.00 $24.05 $23.95 $23.95 $18.58 139,634
2017-11-07 $24.03 $24.12 $24.00 $24.02 $18.64 53,926
2017-11-06 $24.05 $24.11 $24.02 $24.03 $18.65 31,888
2017-11-03 $24.12 $24.17 $24.06 $24.06 $18.67 66,219
2017-11-02 $24.25 $24.25 $24.15 $24.17 $18.75 29,166
2017-11-01 $24.17 $24.25 $24.17 $24.19 $18.77 48,631
2017-10-31 $24.24 $24.24 $24.16 $24.17 $18.75 43,444
2017-10-30 $24.14 $24.24 $24.14 $24.23 $18.80 60,370
2017-10-27 $24.17 $24.21 $24.13 $24.20 $18.78 66,464
2017-10-26 $24.16 $24.23 $24.13 $24.13 $18.72 69,166
2017-10-25 $24.25 $24.25 $24.16 $24.17 $18.75 55,936
2017-10-24 $24.22 $24.23 $24.20 $24.21 $18.79 99,858
2017-10-23 $24.29 $24.30 $24.20 $24.26 $18.82 61,397
2017-10-20 $24.38 $24.38 $24.28 $24.31 $18.78 74,470
2017-10-19 $24.31 $24.38 $24.25 $24.27 $18.75 54,632
2017-10-18 $24.30 $24.37 $24.30 $24.37 $18.83 39,758
2017-10-17 $24.28 $24.35 $24.28 $24.32 $18.79 33,526
2017-10-16 $24.34 $24.34 $24.26 $24.27 $18.75 34,977
2017-10-13 $24.33 $24.35 $24.27 $24.28 $18.76 128,711
2017-10-12 $24.30 $24.32 $23.19 $24.26 $18.75 45,924
2017-10-11 $24.33 $24.33 $24.27 $24.30 $18.78 43,020
2017-10-10 $24.28 $24.33 $24.25 $24.28 $18.76 84,794
2017-10-09 $24.37 $24.37 $24.30 $24.30 $18.78 52,240
2017-10-06 $24.32 $24.33 $24.30 $24.32 $18.79 74,356
2017-10-05 $24.34 $24.34 $24.28 $24.28 $18.76 55,523
2017-10-04 $24.30 $24.32 $24.28 $24.31 $18.78 181,554
2017-10-03 $24.30 $24.32 $24.28 $24.30 $18.78 56,822
2017-10-02 $24.29 $24.30 $24.26 $24.29 $18.77 63,065
2017-09-29 $24.19 $24.27 $24.19 $24.26 $18.75 34,314
2017-09-28 $24.26 $24.28 $24.21 $24.24 $18.73 99,344
2017-09-27 $24.25 $24.25 $24.18 $24.23 $18.72 44,425
2017-09-26 $24.17 $24.26 $24.17 $24.23 $18.72 39,106
2017-09-25 $24.32 $24.32 $24.22 $24.24 $18.73 58,200
2017-09-22 $24.17 $24.28 $24.17 $24.23 $18.72 60,453
2017-09-21 $24.26 $24.27 $24.22 $24.27 $18.75 117,089
2017-09-20 $24.28 $24.28 $24.20 $24.25 $18.74 70,587
2017-09-19 $24.30 $24.30 $24.24 $24.24 $18.73 67,431
2017-09-18 $24.31 $24.31 $24.24 $24.24 $18.73 89,942
2017-09-15 $24.27 $24.33 $24.25 $24.31 $18.71 61,029
2017-09-14 $24.32 $24.33 $24.27 $24.29 $18.69 70,061
2017-09-13 $24.34 $24.35 $24.27 $24.30 $18.70 59,278
2017-09-12 $24.30 $24.30 $24.24 $24.30 $18.70 66,530
2017-09-11 $24.27 $24.28 $24.23 $24.27 $18.67 51,241
2017-09-08 $24.25 $24.27 $24.23 $24.25 $18.66 37,291
2017-09-07 $24.26 $24.28 $24.23 $24.27 $18.67 49,172
2017-09-06 $24.26 $24.26 $24.22 $24.25 $18.66 35,263
2017-09-05 $24.29 $24.29 $24.21 $24.22 $18.64 43,480
2017-09-01 $24.26 $24.26 $24.19 $24.22 $18.64 42,086
2017-08-31 $24.28 $24.28 $24.18 $24.21 $18.63 66,193
2017-08-30 $24.24 $24.24 $24.16 $24.18 $18.61 73,008
2017-08-29 $24.14 $24.24 $24.08 $24.14 $18.57 75,068
2017-08-28 $24.22 $24.24 $24.09 $24.15 $18.58 37,292
2017-08-25 $24.22 $24.23 $24.15 $24.20 $18.62 79,286
2017-08-24 $24.25 $24.29 $24.19 $24.22 $18.64 28,450
2017-08-23 $24.25 $24.29 $24.19 $24.21 $18.63 36,291
2017-08-22 $24.25 $24.30 $24.20 $24.25 $18.66 30,952
2017-08-21 $24.25 $24.25 $24.18 $24.21 $18.63 126,850
2017-08-18 $24.20 $24.25 $24.16 $24.22 $18.64 79,955
2017-08-17 $24.25 $24.28 $24.20 $24.20 $18.62 26,553
2017-08-16 $24.24 $24.25 $24.15 $24.23 $18.64 60,883
2017-08-15 $24.24 $24.27 $24.21 $24.23 $18.64 39,625
2017-08-14 $24.32 $24.35 $24.29 $24.33 $18.64 59,254
2017-08-11 $24.26 $24.32 $24.23 $24.31 $18.62 32,548
2017-08-10 $24.25 $24.33 $24.21 $24.24 $18.57 95,651
2017-08-09 $24.35 $24.35 $24.26 $24.28 $18.60 43,964
2017-08-08 $24.35 $24.35 $24.26 $24.28 $18.60 63,936
2017-08-07 $24.31 $24.37 $24.29 $24.29 $18.61 41,097
2017-08-04 $24.34 $24.35 $24.25 $24.29 $18.61 79,837
2017-08-03 $24.31 $24.42 $24.30 $24.31 $18.62 40,507
2017-08-02 $24.38 $24.40 $24.30 $24.33 $18.64 46,665
2017-08-01 $24.35 $24.37 $24.30 $24.32 $18.63 42,154
2017-07-31 $24.34 $24.35 $24.29 $24.30 $18.62 50,421
2017-07-28 $24.30 $24.37 $24.29 $24.30 $18.62 48,846
2017-07-27 $24.34 $24.35 $24.30 $24.30 $18.62 84,970
2017-07-26 $24.33 $24.33 $24.24 $24.33 $18.64 36,132
2017-07-25 $24.32 $24.34 $24.25 $24.28 $18.60 81,905
2017-07-24 $24.26 $24.31 $24.21 $24.27 $18.59 116,174
2017-07-21 $24.25 $24.33 $24.21 $24.28 $18.60 91,309
2017-07-20 $24.28 $24.34 $24.25 $24.34 $18.65 118,267
2017-07-19 $24.34 $24.34 $24.21 $24.24 $18.57 146,607
2017-07-18 $24.32 $24.35 $24.27 $24.31 $18.62 61,261
2017-07-17 $24.26 $24.32 $24.25 $24.31 $18.62 97,318
2017-07-14 $24.36 $24.37 $24.25 $24.28 $18.60 82,584
2017-07-13 $24.38 $24.45 $24.30 $24.43 $18.63 69,717
2017-07-12 $24.37 $24.43 $24.34 $24.40 $18.61 38,343
2017-07-11 $24.34 $24.35 $24.31 $24.33 $18.55 71,696
2017-07-10 $24.32 $24.34 $24.28 $24.34 $18.56 30,194
2017-07-07 $24.27 $24.35 $24.25 $24.30 $18.53 75,048
2017-07-06 $24.32 $24.35 $24.30 $24.33 $18.55 42,884
2017-07-05 $24.32 $24.35 $24.29 $24.31 $18.54 41,270
2017-07-03 $24.27 $24.30 $24.26 $24.29 $18.52 25,224
2017-06-30 $24.30 $24.35 $24.26 $24.26 $18.50 66,688
2017-06-29 $24.25 $24.33 $24.25 $24.28 $18.52 25,645
2017-06-28 $24.22 $24.29 $24.20 $24.26 $18.50 62,805
2017-06-27 $24.25 $24.30 $24.21 $24.22 $18.47 61,298
2017-06-26 $24.29 $24.31 $24.21 $24.31 $18.54 42,228
2017-06-23 $24.22 $24.28 $24.20 $24.24 $18.49 41,575
2017-06-22 $24.30 $24.33 $24.11 $24.25 $18.49 146,692
2017-06-21 $24.25 $24.30 $24.25 $24.27 $18.51 54,972
2017-06-20 $24.26 $24.32 $24.26 $24.29 $18.52 42,620
2017-06-19 $24.33 $24.38 $24.27 $24.28 $18.52 61,344
2017-06-16 $24.37 $24.38 $24.31 $24.33 $18.55 75,330
2017-06-15 $24.38 $24.38 $24.26 $24.30 $18.53 157,130
2017-06-14 $24.48 $24.51 $24.41 $24.46 $18.57 44,780
2017-06-13 $24.47 $24.47 $24.41 $24.45 $18.56 71,545
2017-06-12 $24.47 $24.51 $24.46 $24.48 $18.58 60,642
2017-06-09 $24.52 $24.52 $24.45 $24.45 $18.56 30,244
2017-06-08 $24.48 $24.50 $24.45 $24.45 $18.56 237,866
2017-06-07 $24.48 $24.53 $24.45 $24.49 $18.59 66,845
2017-06-06 $24.52 $24.53 $24.45 $24.49 $18.59 83,108
2017-06-05 $24.48 $24.50 $24.47 $24.47 $18.58 63,465
2017-06-02 $24.45 $24.49 $24.45 $24.48 $18.59 41,685
2017-06-01 $24.51 $24.51 $24.43 $24.48 $18.58 75,069
2017-05-31 $24.45 $24.48 $24.43 $24.44 $18.55 50,518
2017-05-30 $24.50 $24.50 $24.45 $24.46 $18.57 125,895
2017-05-26 $24.46 $24.49 $24.43 $24.47 $18.58 59,801
2017-05-25 $24.42 $24.47 $24.41 $24.45 $18.56 83,830
2017-05-24 $24.40 $24.44 $24.38 $24.43 $18.55 45,367
2017-05-23 $24.38 $24.46 $24.37 $24.45 $18.56 106,630
2017-05-22 $24.46 $24.48 $24.42 $24.45 $18.56 56,750
2017-05-19 $24.46 $24.49 $24.41 $24.41 $18.53 85,311
2017-05-18 $24.42 $24.50 $24.40 $24.41 $18.53 97,312
2017-05-17 $24.48 $24.50 $24.41 $24.46 $18.57 56,037
2017-05-16 $24.48 $24.49 $24.42 $24.47 $18.58 159,640
2017-05-15 $24.48 $24.49 $24.42 $24.44 $18.55 126,023
2017-05-12 $24.57 $24.61 $24.55 $24.56 $18.56 47,955
2017-05-11 $24.55 $24.61 $24.54 $24.57 $18.57 55,965
2017-05-10 $24.54 $24.58 $24.52 $24.56 $18.56 66,764
2017-05-09 $24.54 $24.57 $24.54 $24.54 $18.55 49,874
2017-05-08 $24.52 $24.55 $24.52 $24.53 $18.54 50,427
2017-05-05 $24.52 $24.56 $24.52 $24.52 $18.53 92,867
2017-05-04 $24.56 $24.57 $24.53 $24.55 $18.56 56,702
2017-05-03 $24.55 $24.57 $24.51 $24.53 $18.54 113,580
2017-05-02 $24.55 $24.59 $24.48 $24.48 $18.50 114,920
2017-05-01 $24.56 $24.58 $24.53 $24.54 $18.55 121,379
2017-04-28 $24.54 $24.57 $24.51 $24.54 $18.55 98,756
2017-04-27 $24.54 $24.59 $24.51 $24.52 $18.53 110,602
2017-04-26 $24.51 $24.58 $24.48 $24.50 $18.52 99,010
2017-04-25 $24.47 $24.51 $24.44 $24.50 $18.52 137,322
2017-04-24 $24.45 $24.50 $24.45 $24.48 $18.50 62,934
2017-04-21 $24.44 $24.48 $24.44 $24.44 $18.47 63,753
2017-04-20 $24.45 $24.45 $24.42 $24.43 $18.47 52,900
2017-04-19 $24.45 $24.48 $24.40 $24.43 $18.47 50,793
2017-04-18 $24.45 $24.48 $24.42 $24.46 $18.49 106,879
2017-04-17 $24.44 $24.52 $24.39 $24.40 $18.44 70,016
2017-04-13 $24.48 $24.49 $24.40 $24.47 $18.49 80,822
2017-04-12 $24.55 $24.57 $24.52 $24.55 $18.47 61,271
2017-04-11 $24.58 $24.58 $24.54 $24.56 $18.48 97,756
2017-04-10 $24.54 $24.57 $24.52 $24.54 $18.46 79,863
2017-04-07 $24.55 $24.55 $24.46 $24.50 $18.43 58,261
2017-04-06 $24.58 $24.58 $24.50 $24.52 $18.45 67,924
2017-04-05 $24.58 $24.60 $24.47 $24.48 $18.42 95,337
2017-04-04 $24.60 $24.60 $24.48 $24.52 $18.45 128,096
2017-04-03 $24.61 $24.61 $24.46 $24.48 $18.42 78,227
2017-03-31 $24.63 $24.63 $24.56 $24.58 $18.49 37,149
2017-03-30 $24.58 $24.58 $24.53 $24.57 $18.49 44,822
2017-03-29 $24.49 $24.51 $24.47 $24.49 $18.43 126,530
2017-03-28 $24.50 $24.50 $24.48 $24.49 $18.43 48,502
2017-03-27 $24.53 $24.54 $24.48 $24.50 $18.43 62,135
2017-03-24 $24.50 $24.50 $24.48 $24.50 $18.43 31,145
2017-03-23 $24.49 $24.51 $24.46 $24.50 $18.43 43,394
2017-03-22 $24.51 $24.51 $24.43 $24.46 $18.40 57,204
2017-03-21 $24.51 $24.51 $24.44 $24.45 $18.39 63,881
2017-03-20 $24.52 $24.52 $24.45 $24.47 $18.41 54,384
2017-03-17 $24.45 $24.49 $24.42 $24.48 $18.42 57,134
2017-03-16 $24.55 $24.59 $24.46 $24.46 $18.40 84,819
2017-03-15 $24.48 $24.55 $24.41 $24.52 $18.45 52,209
2017-03-14 $24.58 $24.59 $24.51 $24.53 $18.37 37,347
2017-03-13 $24.62 $24.62 $24.53 $24.53 $18.37 45,579
2017-03-10 $24.57 $24.64 $24.55 $24.63 $18.44 36,368
2017-03-09 $24.61 $24.65 $24.52 $24.60 $18.42 264,993
2017-03-08 $24.64 $24.65 $24.60 $24.61 $18.43 41,989
2017-03-07 $24.62 $24.73 $24.60 $24.63 $18.44 37,125
2017-03-06 $24.70 $24.70 $24.64 $24.67 $18.47 64,791
2017-03-03 $24.67 $24.71 $24.61 $24.68 $18.48 72,075
2017-03-02 $24.72 $24.72 $24.64 $24.64 $18.45 94,555
2017-03-01 $24.70 $24.71 $24.67 $24.68 $18.48 53,669
2017-02-28 $24.66 $24.68 $24.62 $24.64 $18.45 63,023
2017-02-27 $24.66 $24.66 $24.60 $24.64 $18.45 113,668
2017-02-24 $24.68 $24.68 $24.63 $24.65 $18.46 38,092
2017-02-23 $24.67 $24.68 $24.60 $24.64 $18.45 67,747
2017-02-22 $24.64 $24.69 $24.63 $24.65 $18.46 50,851
2017-02-21 $24.57 $24.62 $24.57 $24.61 $18.43 64,683
2017-02-17 $24.56 $24.60 $24.52 $24.53 $18.37 23,546
2017-02-16 $24.50 $24.63 $24.50 $24.50 $18.35 56,630
2017-02-15 $24.58 $24.59 $24.52 $24.59 $18.41 92,135
2017-02-14 $24.70 $24.73 $24.65 $24.68 $18.39 113,871
2017-02-13 $24.67 $24.70 $24.64 $24.66 $18.37 66,085
2017-02-10 $24.67 $24.67 $24.61 $24.64 $18.36 37,354
2017-02-09 $24.67 $24.72 $24.63 $24.67 $18.38 69,716
2017-02-08 $24.69 $24.72 $24.61 $24.63 $18.35 51,347
2017-02-07 $24.74 $24.76 $24.65 $24.68 $18.39 71,176
2017-02-06 $24.64 $24.70 $24.64 $24.69 $18.40 40,789
2017-02-03 $24.66 $24.70 $24.63 $24.67 $18.38 71,318
2017-02-02 $24.60 $24.69 $24.60 $24.66 $18.37 42,087
2017-02-01 $24.61 $24.76 $24.56 $24.62 $18.34 92,130
2017-01-31 $24.66 $24.66 $24.56 $24.59 $18.32 79,030
2017-01-30 $24.57 $24.60 $24.55 $24.57 $18.31 86,631
2017-01-27 $24.58 $24.58 $24.52 $24.54 $18.28 29,962
2017-01-26 $24.55 $24.58 $24.52 $24.56 $18.30 73,709
2017-01-25 $24.60 $24.60 $24.54 $24.57 $18.31 79,711
2017-01-24 $24.62 $24.62 $24.53 $24.55 $18.29 49,817
2017-01-23 $24.58 $24.63 $24.52 $24.57 $18.31 57,346
2017-01-20 $24.59 $24.59 $24.48 $24.56 $18.30 96,334
2017-01-19 $24.53 $24.58 $24.48 $24.52 $18.27 43,358
2017-01-18 $24.54 $24.60 $24.47 $24.53 $18.28 134,854
2017-01-17 $24.63 $24.69 $24.44 $24.50 $18.25 194,185
2017-01-13 $24.47 $24.68 $24.40 $24.46 $18.23 126,315
2017-01-12 $24.64 $24.64 $24.54 $24.59 $18.23 78,567
2017-01-11 $24.66 $24.66 $24.52 $24.58 $18.22 153,569
2017-01-10 $24.56 $24.72 $24.54 $24.58 $18.22 127,294
2017-01-09 $24.60 $24.81 $24.54 $24.56 $18.21 168,871
2017-01-06 $24.59 $24.79 $24.51 $24.57 $18.22 60,118
2017-01-05 $24.58 $24.62 $24.44 $24.56 $18.21 41,137
2017-01-04 $24.44 $24.55 $24.40 $24.53 $18.19 141,648
2017-01-03 $24.43 $24.49 $24.35 $24.41 $18.10 56,258
2016-12-30 $24.41 $24.44 $24.35 $24.44 $18.12 63,057
2016-12-29 $24.36 $24.41 $24.32 $24.38 $18.08 52,231
2016-12-28 $24.40 $24.42 $24.28 $24.36 $18.06 60,389
2016-12-27 $24.47 $24.49 $24.33 $24.34 $18.05 41,023
2016-12-23 $24.28 $24.47 $24.28 $24.39 $18.08 162,821
2016-12-22 $24.41 $24.43 $24.21 $24.40 $18.09 77,963
2016-12-21 $24.33 $24.40 $24.19 $24.37 $18.07 66,324
2016-12-20 $24.30 $24.38 $24.30 $24.35 $18.05 14,701
2016-12-19 $24.30 $24.37 $24.28 $24.34 $18.05 47,093
2016-12-16 $24.40 $24.63 $24.26 $24.29 $18.01 40,074
2016-12-15 $24.62 $24.62 $24.24 $24.29 $18.01 64,858
2016-12-14 $24.56 $24.76 $24.33 $24.43 $18.01 78,542
2016-12-13 $24.45 $24.51 $24.45 $24.48 $18.05 26,258
2016-12-12 $24.43 $24.50 $24.41 $24.45 $18.02 19,789
2016-12-09 $24.52 $24.52 $24.41 $24.47 $18.04 29,018
2016-12-08 $24.51 $24.74 $24.40 $24.52 $18.08 76,166
2016-12-07 $24.62 $24.62 $24.39 $24.50 $18.06 68,261
2016-12-06 $24.50 $24.67 $24.32 $24.49 $18.05 49,785
2016-12-05 $24.30 $24.53 $24.28 $24.44 $18.02 146,361
2016-12-02 $24.36 $24.36 $24.23 $24.36 $17.96 14,499
2016-12-01 $24.24 $24.35 $24.21 $24.31 $17.92 21,492
2016-11-30 $24.31 $24.34 $24.20 $24.25 $17.88 38,421
2016-11-29 $24.29 $24.32 $24.19 $24.25 $17.88 39,901
2016-11-28 $24.28 $24.31 $24.14 $24.24 $17.87 429,629
2016-11-25 $24.29 $24.30 $24.22 $24.28 $17.90 11,111
2016-11-23 $24.27 $24.30 $24.18 $24.26 $17.88 29,961
2016-11-22 $24.25 $24.30 $24.20 $24.24 $17.87 33,965
2016-11-21 $24.15 $24.30 $24.08 $24.20 $17.84 59,292
2016-11-18 $24.24 $24.28 $24.14 $24.21 $17.85 46,339
2016-11-17 $24.20 $24.35 $24.13 $24.28 $17.90 51,461
2016-11-16 $24.32 $24.33 $24.16 $24.27 $17.89 45,123
2016-11-15 $24.17 $24.30 $23.95 $24.19 $17.83 80,821
2016-11-14 $24.13 $24.34 $24.01 $24.22 $17.76 75,052
2016-11-11 $24.25 $24.35 $24.12 $24.12 $17.68 58,009
2016-11-10 $24.32 $24.32 $24.20 $24.24 $17.77 9,320
2016-11-09 $24.11 $24.34 $24.11 $24.30 $17.82 26,442
2016-11-08 $24.43 $24.43 $24.27 $24.30 $17.82 22,462
2016-11-07 $24.26 $24.39 $24.26 $24.29 $17.81 10,134
2016-11-04 $24.24 $24.28 $24.24 $24.25 $17.78 16,372
2016-11-03 $24.30 $24.30 $24.12 $24.23 $17.76 14,633
2016-11-02 $24.28 $24.52 $24.16 $24.26 $17.79 18,217
2016-11-01 $24.42 $24.42 $24.13 $24.13 $17.69 10,546
2016-10-31 $24.28 $24.29 $24.14 $24.29 $17.81 28,131
2016-10-28 $24.26 $24.26 $24.12 $24.12 $17.68 10,953
2016-10-27 $24.32 $24.32 $24.15 $24.22 $17.76 31,715
2016-10-26 $24.35 $24.35 $24.28 $24.31 $17.82 8,397
2016-10-25 $24.37 $24.37 $24.28 $24.33 $17.84 26,268
2016-10-24 $24.34 $24.39 $24.24 $24.32 $17.83 62,650
2016-10-21 $24.29 $24.29 $24.23 $24.26 $17.79 9,375
2016-10-20 $24.32 $24.32 $24.22 $24.27 $17.79 12,262
2016-10-19 $24.25 $24.25 $24.13 $24.24 $17.77 10,210
2016-10-18 $24.21 $24.27 $24.18 $24.24 $17.77 59,819
2016-10-17 $24.35 $24.35 $24.08 $24.18 $17.73 168,611
2016-10-14 $24.17 $24.31 $24.17 $24.30 $17.82 21,542
2016-10-13 $24.41 $24.47 $24.28 $24.28 $17.67 9,756
2016-10-12 $24.49 $24.49 $24.29 $24.36 $17.72 38,246
2016-10-11 $24.46 $24.47 $24.40 $24.47 $17.80 21,826
2016-10-10 $24.49 $24.52 $24.41 $24.46 $17.80 83,936
2016-10-07 $24.35 $24.50 $24.32 $24.49 $17.82 9,052
2016-10-06 $24.46 $24.46 $24.31 $24.36 $17.73 6,442
2016-10-05 $24.48 $24.48 $24.30 $24.46 $17.80 9,928
2016-10-04 $24.43 $24.53 $24.29 $24.29 $17.67 22,377
2016-10-03 $24.41 $24.53 $24.26 $24.39 $17.75 3,039
2016-09-30 $24.45 $24.45 $24.25 $24.35 $17.72 4,323
2016-09-29 $24.36 $24.43 $24.25 $24.38 $17.74 12,103
2016-09-28 $24.34 $24.34 $24.22 $24.29 $17.68 12,634
2016-09-27 $24.25 $24.36 $24.23 $24.25 $17.64 14,079
2016-09-26 $24.35 $24.35 $24.19 $24.34 $17.71 8,216
2016-09-23 $24.46 $24.46 $24.21 $24.26 $17.65 27,243
2016-09-22 $24.39 $24.39 $24.17 $24.34 $17.71 35,640
2016-09-21 $24.26 $24.41 $24.20 $24.28 $17.67 33,139
2016-09-20 $24.23 $24.24 $24.14 $24.22 $17.62 31,237
2016-09-19 $24.15 $24.26 $24.06 $24.16 $17.58 31,333
2016-09-16 $24.35 $24.35 $24.11 $24.12 $17.55 39,623
2016-09-15 $24.35 $24.35 $24.22 $24.27 $17.66 23,467
2016-09-14 $24.33 $24.48 $24.33 $24.40 $17.64 16,757
2016-09-13 $24.37 $24.39 $24.32 $24.39 $17.64 24,591
2016-09-12 $24.40 $24.42 $24.30 $24.40 $17.64 59,112
2016-09-09 $24.45 $24.45 $24.36 $24.39 $17.64 23,080
2016-09-08 $24.42 $24.45 $24.31 $24.41 $17.65 17,623
2016-09-07 $24.38 $24.40 $24.30 $24.37 $17.62 60,552
2016-09-06 $24.40 $24.41 $24.30 $24.36 $17.61 60,266
2016-09-02 $24.39 $24.45 $24.29 $24.29 $17.56 22,358
2016-09-01 $24.52 $24.52 $24.28 $24.30 $17.57 21,958
2016-08-31 $24.34 $24.50 $24.30 $24.45 $17.68 37,709
2016-08-30 $24.33 $24.47 $24.30 $24.33 $17.59 19,448
2016-08-29 $24.30 $24.37 $24.30 $24.33 $17.59 11,400
2016-08-26 $24.45 $24.45 $24.22 $24.32 $17.58 12,896
2016-08-25 $24.36 $24.39 $24.21 $24.34 $17.60 16,586
2016-08-24 $24.42 $24.42 $24.25 $24.25 $17.54 7,695
2016-08-23 $24.44 $24.44 $24.21 $24.32 $17.59 13,756
2016-08-22 $24.33 $24.33 $24.23 $24.29 $17.56 15,459
2016-08-19 $24.19 $24.27 $24.19 $24.25 $17.54 8,734
2016-08-18 $24.30 $24.30 $24.21 $24.29 $17.57 10,943
2016-08-17 $24.28 $24.30 $24.20 $24.20 $17.50 15,422
2016-08-16 $24.37 $24.37 $24.20 $24.31 $17.58 37,989
2016-08-15 $24.37 $24.37 $24.16 $24.27 $17.55 10,045
2016-08-12 $24.49 $24.49 $24.22 $24.37 $17.52 7,738
2016-08-11 $25.20 $25.20 $24.30 $24.39 $17.53 21,088
2016-08-10 $28.83 $28.83 $24.26 $24.28 $17.45 24,371
2016-08-09 $24.60 $24.60 $24.23 $24.35 $17.50 36,800
2016-08-08 $24.23 $24.59 $24.23 $24.27 $17.44 29,891
2016-08-05 $24.22 $24.29 $24.16 $24.20 $17.39 26,630
2016-08-04 $24.21 $24.26 $24.14 $24.26 $17.44 24,150
2016-08-03 $24.20 $24.33 $24.13 $24.27 $17.44 17,619
2016-08-02 $24.26 $24.50 $24.14 $24.14 $17.35 26,441
2016-08-01 $24.37 $24.53 $24.13 $24.37 $17.51 25,446
2016-07-29 $24.28 $24.49 $24.12 $24.47 $17.59 42,794
2016-07-28 $24.42 $24.45 $24.02 $24.38 $17.52 5,663
2016-07-27 $24.14 $24.36 $23.98 $24.20 $17.39 8,809
2016-07-26 $24.36 $24.40 $24.08 $24.15 $17.36 33,831
2016-07-25 $24.17 $24.38 $24.13 $24.18 $17.38 18,918
2016-07-22 $24.23 $24.33 $24.19 $24.19 $17.39 5,160
2016-07-21 $24.18 $24.19 $24.08 $24.13 $17.34 16,575
2016-07-20 $24.07 $24.20 $24.07 $24.18 $17.38 3,538
2016-07-19 $24.20 $24.21 $23.99 $24.18 $17.38 3,848
2016-07-18 $24.01 $24.25 $23.95 $24.15 $17.36 5,141
2016-07-15 $24.03 $24.14 $24.00 $24.09 $17.32 3,581
2016-07-14 $24.14 $24.27 $23.95 $23.95 $17.11 5,116
2016-07-13 $24.23 $24.26 $24.23 $24.25 $17.33 4,847
2016-07-12 $24.23 $24.26 $24.23 $24.23 $17.31 17,148
2016-07-11 $23.97 $24.24 $23.92 $24.21 $17.30 7,391
2016-07-08 $24.11 $24.22 $24.01 $24.21 $17.30 3,654
2016-07-07 $24.13 $24.14 $23.91 $24.10 $17.22 9,451
2016-07-06 $23.97 $24.15 $23.89 $24.15 $17.25 5,758
2016-07-05 $24.10 $24.11 $23.90 $24.10 $17.22 19,945
2016-07-01 $24.04 $24.11 $23.93 $24.06 $17.19 17,485
2016-06-30 $23.81 $23.97 $23.80 $23.95 $17.11 3,728
2016-06-29 $23.92 $23.92 $23.64 $23.91 $17.08 9,141
2016-06-28 $23.57 $23.83 $23.56 $23.83 $17.02 31,439
2016-06-27 $23.72 $23.83 $23.58 $23.71 $16.94 28,310
2016-06-24 $23.65 $23.85 $23.65 $23.74 $16.96 9,106
2016-06-23 $23.99 $24.01 $23.90 $23.98 $17.13 9,535
2016-06-22 $23.93 $23.96 $23.74 $23.84 $17.03 18,127
2016-06-21 $23.81 $23.95 $23.78 $23.83 $17.02 13,648
2016-06-20 $23.83 $23.93 $23.68 $23.89 $17.07 4,231
2016-06-17 $23.67 $23.82 $23.64 $23.75 $16.96 9,277
2016-06-16 $23.60 $23.77 $23.60 $23.75 $16.97 22,614
2016-06-15 $23.73 $23.83 $23.61 $23.83 $17.02 13,719
2016-06-14 $23.90 $23.90 $23.71 $23.85 $16.95 3,893
2016-06-13 $23.89 $23.89 $23.75 $23.77 $16.89 11,889
2016-06-10 $23.99 $23.99 $23.84 $23.95 $17.02 7,055
2016-06-09 $24.10 $24.10 $23.95 $24.05 $17.09 5,423
2016-06-08 $24.07 $24.08 $23.89 $24.08 $17.11 26,032
2016-06-07 $23.90 $24.06 $23.85 $23.95 $17.02 9,847
2016-06-06 $23.82 $23.91 $23.81 $23.82 $16.93 10,434
2016-06-03 $23.75 $23.83 $23.75 $23.77 $16.89 4,940
2016-06-02 $23.81 $23.85 $23.76 $23.78 $16.90 7,781
2016-06-01 $23.68 $23.81 $23.68 $23.69 $16.83 17,017
2016-05-31 $23.76 $23.76 $23.72 $23.75 $16.87 3,293
2016-05-27 $23.75 $23.83 $23.62 $23.62 $16.78 7,218
2016-05-26 $23.79 $23.79 $23.63 $23.73 $16.86 5,935
2016-05-25 $23.70 $23.81 $23.67 $23.70 $16.84 8,276
2016-05-24 $23.72 $23.76 $23.64 $23.65 $16.80 8,603
2016-05-23 $23.73 $23.73 $23.56 $23.68 $16.83 16,879
2016-05-20 $23.57 $23.70 $23.49 $23.70 $16.84 8,979
2016-05-19 $23.54 $23.57 $23.50 $23.57 $16.74 9,325
2016-05-18 $23.55 $23.69 $23.55 $23.68 $16.82 35,141
2016-05-17 $23.54 $23.55 $23.37 $23.54 $16.73 11,679
2016-05-16 $23.45 $23.50 $23.33 $23.47 $16.67 4,667
2016-05-13 $23.56 $23.56 $23.50 $23.53 $16.72 19,711
2016-05-12 $23.55 $23.55 $23.49 $23.55 $16.64 10,034
2016-05-11 $23.39 $23.51 $23.39 $23.50 $16.61 4,321
2016-05-10 $23.46 $23.53 $23.46 $23.53 $16.63 12,830
2016-05-09 $23.52 $23.53 $23.50 $23.52 $16.62 3,461
2016-05-06 $23.53 $23.53 $23.44 $23.52 $16.62 24,190
2016-05-05 $23.41 $23.53 $23.30 $23.53 $16.63 28,100
2016-05-04 $23.55 $23.55 $23.33 $23.44 $16.57 14,320
2016-05-03 $23.39 $23.57 $23.35 $23.45 $16.57 27,390
2016-05-02 $23.56 $23.58 $23.37 $23.38 $16.52 88,054
2016-04-29 $23.46 $23.60 $23.46 $23.46 $16.58 7,542
2016-04-28 $23.53 $23.55 $23.45 $23.55 $16.64 3,110
2016-04-27 $23.47 $23.52 $23.47 $23.47 $16.59 3,172
2016-04-26 $23.47 $23.52 $23.47 $23.51 $16.62 37,944
2016-04-25 $23.46 $23.51 $23.36 $23.48 $16.59 20,500
2016-04-22 $23.41 $23.52 $23.32 $23.52 $16.62 21,044
2016-04-21 $23.50 $23.53 $23.43 $23.47 $16.59 36,816
2016-04-20 $23.44 $23.52 $23.44 $23.51 $16.61 8,866
2016-04-19 $23.39 $23.44 $23.38 $23.41 $16.55 56,861
2016-04-18 $23.38 $23.42 $23.21 $23.42 $16.55 18,299
2016-04-15 $23.34 $23.35 $23.25 $23.31 $16.47 27,869
2016-04-14 $23.46 $23.46 $23.33 $23.37 $16.44 6,851
2016-04-13 $23.38 $23.38 $23.29 $23.34 $16.43 6,546
2016-04-12 $23.25 $23.30 $23.20 $23.25 $16.36 16,094
2016-04-11 $23.22 $23.27 $23.22 $23.24 $16.35 23,009
2016-04-08 $23.35 $23.37 $23.20 $23.24 $16.35 2,861
2016-04-07 $23.27 $23.27 $23.27 $23.27 $16.38 1,073
2016-04-06 $23.15 $23.32 $23.15 $23.32 $16.41 10,215
2016-04-05 $23.20 $23.25 $23.16 $23.16 $16.30 9,823
2016-04-04 $23.34 $23.34 $23.13 $23.26 $16.37 2,407
2016-04-01 $23.34 $23.34 $23.10 $23.32 $16.41 9,820
2016-03-31 $23.18 $23.30 $23.10 $23.18 $16.31 87,288
2016-03-30 $23.12 $23.26 $23.07 $23.07 $16.23 26,020
2016-03-29 $22.98 $23.21 $22.98 $23.10 $16.26 92,398
2016-03-28 $23.23 $23.25 $23.14 $23.22 $16.34 11,373
2016-03-24 $23.13 $23.22 $23.06 $23.13 $16.28 5,529
2016-03-23 $23.24 $23.31 $23.18 $23.25 $16.36 2,441
2016-03-22 $23.37 $23.37 $23.19 $23.32 $16.41 31,054
2016-03-21 $23.26 $23.28 $23.16 $23.25 $16.36 32,672
2016-03-18 $23.39 $23.39 $23.07 $23.23 $16.35 14,836
2016-03-17 $23.20 $23.35 $23.13 $23.22 $16.34 19,461
2016-03-16 $23.14 $23.38 $23.07 $23.33 $16.42 61,279
2016-03-15 $23.05 $23.20 $23.05 $23.19 $16.32 51,758
2016-03-14 $23.06 $23.34 $23.06 $23.22 $16.28 121,916
2016-03-11 $23.09 $23.16 $23.08 $23.15 $16.23 64,101
2016-03-10 $23.11 $23.11 $22.91 $23.01 $16.13 1,902
2016-03-09 $23.01 $23.01 $22.91 $22.97 $16.10 1,826
2016-03-08 $23.01 $23.01 $22.90 $22.96 $16.09 6,908
2016-03-07 $22.87 $22.94 $22.87 $22.91 $16.06 814
2016-03-04 $22.85 $23.03 $22.84 $22.84 $16.01 2,663
2016-03-03 $22.77 $22.97 $22.77 $22.87 $16.03 1,512
2016-03-02 $22.88 $22.98 $22.74 $22.89 $16.05 6,154
2016-03-01 $22.76 $22.84 $22.63 $22.80 $15.98 11,043
2016-02-29 $22.79 $22.79 $22.68 $22.68 $15.90 711
2016-02-26 $22.73 $22.75 $22.55 $22.62 $15.86 6,671
2016-02-25 $22.67 $22.67 $22.51 $22.58 $15.83 3,023
2016-02-24 $22.50 $22.63 $22.47 $22.56 $15.81 6,107
2016-02-23 $22.70 $22.70 $22.50 $22.57 $15.82 10,472
2016-02-22 $22.47 $22.62 $22.47 $22.53 $15.79 1,239
2016-02-19 $22.41 $22.66 $22.35 $22.37 $15.68 4,788
2016-02-18 $22.41 $22.65 $22.34 $22.34 $15.66 14,893
2016-02-17 $22.16 $22.49 $22.16 $22.42 $15.72 6,068
2016-02-16 $22.25 $22.25 $22.25 $22.25 $15.60 1,371
2016-02-12 $22.25 $22.37 $22.25 $22.28 $15.61 1,433
2016-02-11 $22.17 $22.22 $21.96 $22.08 $15.41 11,047
2016-02-10 $22.33 $22.47 $22.25 $22.25 $15.53 2,139
2016-02-09 $22.27 $22.64 $22.22 $22.31 $15.58 20,044
2016-02-08 $22.67 $22.67 $22.25 $22.27 $15.55 32,667
2016-02-05 $22.46 $22.52 $22.41 $22.49 $15.70 2,914
2016-02-04 $22.36 $22.75 $22.36 $22.75 $15.88 1,675
2016-02-03 $22.48 $22.52 $22.32 $22.52 $15.72 3,317
2016-02-02 $22.50 $22.66 $22.36 $22.48 $15.69 22,094
2016-02-01 $22.71 $22.72 $22.35 $22.51 $15.72 17,622
2016-01-29 $22.48 $22.62 $22.38 $22.54 $15.74 3,159
2016-01-28 $22.24 $22.65 $22.24 $22.52 $15.72 7,717
2016-01-27 $22.48 $22.74 $22.20 $22.20 $15.50 1,435
2016-01-26 $22.44 $22.59 $22.15 $22.45 $15.67 5,901
2016-01-25 $22.44 $22.44 $22.40 $22.40 $15.64 1,365
2016-01-22 $22.57 $22.59 $22.26 $22.47 $15.69 6,555
2016-01-21 $22.27 $22.45 $22.07 $22.31 $15.58 10,535
2016-01-20 $22.06 $22.37 $22.06 $22.22 $15.51 31,324
2016-01-19 $22.54 $22.72 $21.58 $22.30 $15.57 188,652
2016-01-15 $22.55 $22.55 $22.35 $22.42 $15.65 10,506
2016-01-14 $22.62 $22.94 $22.62 $22.94 $15.95 3,115
2016-01-13 $22.83 $22.90 $22.74 $22.90 $15.93 4,092
2016-01-12 $22.96 $22.96 $22.84 $22.94 $15.95 2,221
2016-01-11 $23.12 $23.12 $22.84 $22.94 $15.95 4,095
2016-01-08 $22.98 $22.98 $22.85 $22.96 $15.97 2,188
2016-01-07 $22.84 $23.00 $22.84 $22.85 $15.89 4,063
2016-01-06 $23.14 $23.14 $22.84 $22.94 $15.95 5,422
2016-01-05 $22.81 $23.13 $22.81 $22.99 $15.99 20,743
2016-01-04 $23.15 $23.15 $22.87 $22.87 $15.90 2,424
2015-12-31 $23.07 $23.20 $22.91 $22.92 $15.94 7,899
2015-12-30 $23.07 $23.10 $22.90 $23.10 $16.06 2,461
2015-12-29 $23.03 $23.21 $22.85 $22.85 $15.89 7,229
2015-12-28 $22.81 $23.17 $22.81 $22.88 $15.91 4,106
2015-12-24 $22.97 $23.12 $22.80 $22.80 $15.85 981
2015-12-23 $22.74 $23.00 $22.74 $22.81 $15.86 2,482
2015-12-22 $22.94 $22.94 $22.93 $22.93 $15.95 1,521
2015-12-21 $23.12 $23.12 $22.81 $23.01 $16.00 5,521
2015-12-18 $23.26 $23.26 $22.81 $22.87 $15.90 5,341
2015-12-17 $23.00 $23.12 $22.91 $22.93 $15.94 9,290
2015-12-16 $23.16 $23.19 $22.93 $23.15 $16.09 44,944
2015-12-15 $23.00 $23.17 $22.80 $23.03 $16.02 11,403
2015-12-14 $23.20 $23.20 $22.80 $22.80 $15.79 8,564
2015-12-11 $23.21 $23.34 $22.90 $23.13 $16.02 15,600
2015-12-10 $23.31 $23.38 $23.22 $23.35 $16.17 11,399
2015-12-09 $23.30 $23.44 $23.21 $23.36 $16.18 16,787
2015-12-08 $23.54 $23.54 $23.17 $23.23 $16.09 2,227
2015-12-07 $23.25 $23.36 $23.25 $23.34 $16.17 2,186
2015-12-04 $23.66 $23.66 $23.24 $23.29 $16.13 9,399
2015-12-03 $23.40 $23.65 $23.21 $23.32 $16.15 13,306
2015-12-02 $23.51 $23.52 $23.21 $23.50 $16.28 7,864
2015-12-01 $23.43 $23.44 $23.19 $23.22 $16.08 5,309
2015-11-30 $23.31 $23.49 $23.28 $23.28 $16.12 2,871
2015-11-27 $23.52 $23.52 $23.22 $23.46 $16.25 3,167
2015-11-25 $23.31 $23.51 $23.15 $23.47 $16.25 19,984
2015-11-24 $23.38 $23.38 $23.14 $23.26 $16.11 7,528
2015-11-23 $23.43 $23.49 $23.27 $23.35 $16.17 2,416
2015-11-20 $23.37 $23.37 $23.37 $23.37 $16.19 233
2015-11-19 $23.56 $23.56 $23.37 $23.38 $16.19 1,703
2015-11-18 $23.33 $23.59 $23.33 $23.44 $16.23 71,052
2015-11-17 $23.30 $23.53 $23.30 $23.51 $16.28 2,353
2015-11-16 $23.34 $23.34 $23.26 $23.26 $16.11 3,942
2015-11-13 $23.34 $23.38 $23.16 $23.16 $16.04 2,459
2015-11-12 $23.20 $23.58 $23.20 $23.58 $16.27 2,643
2015-11-11 $23.60 $23.60 $23.32 $23.40 $16.14 21,136
2015-11-10 $23.40 $23.64 $23.40 $23.54 $16.24 50,936
2015-11-09 $23.57 $23.57 $23.57 $23.57 $16.26 562
2015-11-06 $23.50 $23.66 $23.45 $23.66 $16.32 9,424
2015-11-05 $23.70 $23.70 $23.51 $23.53 $16.23 23,763
2015-11-04 $23.64 $23.68 $23.45 $23.46 $16.19 21,032
2015-11-03 $23.51 $23.68 $23.43 $23.46 $16.18 12,853
2015-11-02 $23.43 $23.63 $23.40 $23.55 $16.25 136,605
2015-10-30 $23.44 $23.44 $23.28 $23.32 $16.09 3,141
2015-10-29 $23.42 $23.42 $23.23 $23.25 $16.04 8,027
2015-10-28 $23.42 $23.42 $23.30 $23.36 $16.12 1,992
2015-10-27 $23.35 $23.50 $23.25 $23.25 $16.04 11,248
2015-10-26 $23.36 $23.38 $23.27 $23.28 $16.06 31,277
2015-10-23 $23.37 $23.37 $23.30 $23.31 $16.08 2,327
2015-10-22 $23.27 $23.28 $23.21 $23.24 $16.03 4,285
2015-10-21 $23.22 $23.28 $23.20 $23.20 $16.01 3,154
2015-10-20 $23.19 $23.27 $23.19 $23.26 $16.05 2,592
2015-10-19 $23.10 $23.36 $23.10 $23.29 $16.07 7,300
2015-10-16 $23.26 $23.32 $23.26 $23.32 $16.09 1,061
2015-10-15 $23.16 $23.32 $23.02 $23.20 $16.01 6,054
2015-10-14 $23.14 $23.27 $23.06 $23.06 $15.85 7,015
2015-10-13 $23.25 $23.35 $23.17 $23.29 $16.01 4,033
2015-10-12 $23.18 $23.19 $23.15 $23.15 $15.91 1,629
2015-10-09 $23.36 $23.37 $23.05 $23.21 $15.96 6,870
2015-10-08 $23.36 $23.36 $22.80 $23.17 $15.93 29,497
2015-10-07 $23.29 $23.38 $23.08 $23.30 $16.02 6,184
2015-10-06 $23.15 $23.20 $23.02 $23.02 $15.82 2,560
2015-10-05 $23.18 $23.38 $22.96 $23.21 $15.96 4,157
2015-10-02 $23.43 $23.43 $23.02 $23.15 $15.91 1,555
2015-10-01 $23.33 $23.33 $22.96 $22.96 $15.78 158,680
2015-09-30 $23.05 $23.34 $22.92 $23.15 $15.91 41,449
2015-09-29 $23.10 $23.13 $22.86 $22.90 $15.74 7,993
2015-09-28 $23.06 $23.23 $23.00 $23.00 $15.81 6,375
2015-09-25 $23.03 $23.25 $23.03 $23.25 $15.98 1,422
2015-09-24 $23.06 $23.12 $23.00 $23.03 $15.83 13,615
2015-09-23 $23.07 $23.29 $23.03 $23.10 $15.88 21,143
2015-09-22 $23.08 $23.28 $23.08 $23.13 $15.90 2,806
2015-09-21 $23.35 $23.35 $23.12 $23.12 $15.89 935
2015-09-18 $23.16 $23.34 $23.12 $23.34 $16.04 1,825
2015-09-17 $23.75 $23.75 $23.16 $23.21 $15.95 2,508
2015-09-16 $23.35 $23.50 $23.28 $23.31 $16.02 6,442
2015-09-15 $23.41 $23.48 $23.31 $23.42 $16.10 7,046
2015-09-14 $23.50 $23.50 $23.50 $23.50 $16.10 359
2015-09-11 $23.50 $23.53 $23.39 $23.48 $16.09 3,192
2015-09-10 $23.50 $23.50 $23.36 $23.44 $16.06 3,712
2015-09-09 $23.50 $23.63 $23.26 $23.54 $16.12 20,584
2015-09-08 $23.29 $23.50 $23.22 $23.45 $16.06 4,723
2015-09-04 $23.40 $23.51 $23.14 $23.51 $16.10 6,453
2015-09-03 $23.52 $23.52 $23.27 $23.27 $15.94 2,140
2015-09-02 $23.24 $23.36 $23.08 $23.36 $16.00 24,710
2015-09-01 $23.07 $23.55 $23.07 $23.35 $15.99 5,119

Invesco Global Short Term High Yield Bond ETF (PGHY) News Headlines

Recent Invesco Global Short Term High Yield Bond ETF (PGHY) News
Similar Companies to Invesco Global Short Term High Yield Bond ETF (PGHY) 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.