Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) Exchange: BATS

Data as of April 26, 2024

$14.63 ($0.05) 0.32%

Invesco S&P SmallCap High Dividend Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap High Dividend Low Volatility ETF.
Daily Information Data
Date April 26, 2024
Open $14.67
Previous Close $14.63
High $14.70
Low $14.63
Adjusted Open $14.67
Previous Adjusted Close $14.63
Adjusted High $14.70
Adjusted Low $14.63

About Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of 60 securities in the S&P SmallCap 600® Index that historically have provided high dividend yields with lower volatility. The S&P SmallCap 600® Index is designed to measure the small-capitalization segment of the U.S. equity market. Strictly in accordance with its guidelines and mandated procedures, S&P DJI identifies from the S&P SmallCap 600® Index the 90 securities with the highest dividend yields over the past 12 months, with no one sector within the S&P SmallCap 600® Index allowed to contribute more than 10 securities. From those securities, S&P DJI selects for inclusion in the Underlying Index the 60 securities with the lowest realized volatility over the past 12 months. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. The Index Provider weights each of the constituent securities in the Underlying Index by its dividend yield, with the highest dividend-yielding securities receiving the highest weights. Each constituent security comprises between 0.05% and 3.0% of the weight of the Underlying Index, and no sector comprises more than 25% of the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 60 securities with market capitalizations ranging from $181.7 million to $3.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. 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. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)

Date Open High Low Close Adj.Close Volume
2024-04-26 $14.67 $14.70 $14.63 $14.63 $14.63 15,991
2024-04-25 $14.68 $14.68 $14.54 $14.58 $14.58 16,100
2024-04-24 $14.73 $14.78 $14.70 $14.78 $14.78 10,403
2024-04-23 $14.64 $14.90 $14.56 $14.87 $14.87 13,979
2024-04-22 $14.57 $14.71 $14.51 $14.65 $14.65 18,821
2024-04-19 $14.39 $14.64 $14.32 $14.64 $14.55 14,546
2024-04-18 $14.40 $14.48 $14.35 $14.40 $14.31 12,680
2024-04-17 $14.50 $14.51 $14.32 $14.32 $14.23 10,214
2024-04-16 $14.42 $14.50 $14.25 $14.36 $14.27 29,338
2024-04-15 $14.65 $14.67 $14.38 $14.46 $14.37 37,244
2024-04-12 $14.71 $14.77 $14.55 $14.56 $14.47 14,563
2024-04-11 $14.71 $14.77 $14.62 $14.76 $14.66 5,728
2024-04-10 $14.91 $14.91 $14.58 $14.69 $14.60 43,279
2024-04-09 $15.12 $15.22 $15.09 $15.21 $15.12 15,927
2024-04-08 $15.01 $15.13 $15.01 $15.09 $15.00 5,818
2024-04-05 $14.97 $15.00 $14.85 $14.97 $14.97 43,157
2024-04-04 $15.18 $15.22 $14.93 $14.98 $14.98 34,783
2024-04-03 $15.05 $15.09 $15.00 $15.07 $15.07 17,718
2024-04-02 $15.13 $15.13 $14.97 $15.03 $15.03 15,715
2024-04-01 $15.48 $15.48 $15.23 $15.23 $15.23 28,120
2024-03-28 $15.27 $15.43 $15.27 $15.42 $15.42 17,875
2024-03-27 $15.04 $15.27 $15.04 $15.27 $15.27 30,245
2024-03-26 $15.08 $15.09 $14.91 $14.92 $14.92 18,476
2024-03-25 $15.05 $15.12 $15.00 $15.01 $15.01 16,533
2024-03-22 $15.20 $15.20 $14.96 $14.96 $14.96 37,441
2024-03-21 $15.07 $15.24 $15.07 $15.16 $15.16 34,379
2024-03-20 $14.81 $15.13 $14.77 $15.04 $15.04 10,383
2024-03-19 $14.77 $14.82 $14.71 $14.82 $14.82 14,278
2024-03-18 $14.92 $14.92 $14.76 $14.78 $14.78 30,199
2024-03-15 $14.86 $14.95 $14.74 $14.94 $14.94 14,289
2024-03-14 $15.07 $15.07 $14.70 $14.81 $14.81 42,113
2024-03-13 $15.07 $15.17 $15.06 $15.10 $15.10 29,956
2024-03-12 $15.11 $15.11 $14.96 $15.05 $15.05 34,521
2024-03-11 $15.10 $15.13 $14.99 $15.08 $15.08 45,729
2024-03-08 $15.13 $15.18 $15.03 $15.07 $15.07 39,021
2024-03-07 $14.97 $15.06 $14.94 $14.99 $14.99 56,586
2024-03-06 $14.95 $14.96 $14.81 $14.85 $14.85 27,631
2024-03-05 $14.82 $14.98 $14.82 $14.86 $14.86 55,038
2024-03-04 $15.10 $15.10 $14.87 $14.87 $14.87 34,720
2024-03-01 $15.04 $15.06 $14.87 $15.06 $15.06 35,430
2024-02-29 $14.97 $15.08 $14.93 $15.01 $15.01 41,166
2024-02-28 $14.93 $14.95 $14.83 $14.85 $14.85 62,578
2024-02-27 $15.01 $15.03 $14.95 $14.99 $14.99 31,798
2024-02-26 $15.09 $15.11 $14.88 $14.92 $14.92 32,665
2024-02-23 $14.99 $15.13 $14.95 $15.08 $15.08 32,635
2024-02-22 $15.11 $15.11 $14.94 $15.01 $15.01 32,157
2024-02-21 $15.08 $15.17 $15.02 $15.13 $15.13 37,539
2024-02-20 $15.27 $15.28 $15.11 $15.17 $15.17 42,966
2024-02-16 $15.40 $15.49 $15.27 $15.38 $15.38 76,617
2024-02-15 $15.15 $15.51 $15.15 $15.49 $15.49 17,134
2024-02-14 $15.12 $15.14 $14.94 $15.11 $15.11 42,305
2024-02-13 $15.33 $15.33 $14.83 $14.93 $14.93 55,722
2024-02-12 $15.25 $15.57 $15.25 $15.55 $15.55 25,853
2024-02-09 $15.24 $15.24 $15.07 $15.22 $15.22 18,855
2024-02-08 $15.04 $15.17 $14.95 $15.17 $15.17 23,282
2024-02-07 $15.31 $15.31 $15.02 $15.04 $15.04 22,877
2024-02-06 $15.17 $15.32 $15.14 $15.28 $15.28 25,407
2024-02-05 $15.34 $15.34 $15.03 $15.14 $15.14 25,871
2024-02-02 $15.55 $15.56 $15.38 $15.48 $15.48 28,574
2024-02-01 $15.60 $15.69 $15.36 $15.68 $15.68 38,462
2024-01-31 $15.89 $15.89 $15.46 $15.46 $15.46 28,921
2024-01-30 $15.93 $15.93 $15.84 $15.86 $15.86 5,362
2024-01-29 $15.97 $16.02 $15.86 $16.01 $16.01 20,857
2024-01-26 $15.96 $15.97 $15.90 $15.94 $15.94 15,304
2024-01-25 $15.87 $15.92 $15.73 $15.84 $15.84 31,697
2024-01-24 $15.95 $15.98 $15.71 $15.71 $15.71 16,723
2024-01-23 $15.90 $15.97 $15.79 $15.83 $15.83 35,189
2024-01-22 $15.69 $15.85 $15.69 $15.84 $15.84 11,858
2024-01-19 $15.64 $15.70 $15.45 $15.69 $15.69 31,329
2024-01-18 $15.56 $15.65 $15.40 $15.56 $15.56 25,772
2024-01-17 $15.57 $15.64 $15.38 $15.47 $15.47 23,530
2024-01-16 $15.90 $15.90 $15.68 $15.70 $15.70 42,795
2024-01-12 $16.15 $16.15 $15.95 $16.02 $16.02 16,554
2024-01-11 $16.05 $16.06 $15.84 $15.96 $15.96 36,975
2024-01-10 $16.05 $16.13 $16.05 $16.12 $16.12 12,307
2024-01-09 $16.11 $16.11 $16.00 $16.05 $16.05 17,464
2024-01-08 $16.14 $16.27 $16.14 $16.27 $16.27 19,707
2024-01-05 $16.08 $16.21 $15.99 $16.09 $16.09 26,145
2024-01-04 $16.14 $16.21 $16.08 $16.09 $16.09 13,327
2024-01-03 $16.35 $16.35 $16.13 $16.14 $16.14 24,950
2024-01-02 $16.44 $16.60 $16.34 $16.52 $16.52 14,560
2023-12-29 $16.68 $16.68 $16.45 $16.47 $16.47 44,605
2023-12-28 $16.66 $16.72 $16.63 $16.66 $16.66 47,199
2023-12-27 $16.73 $16.79 $16.66 $16.68 $16.68 41,173
2023-12-26 $16.58 $16.74 $16.55 $16.70 $16.70 25,008
2023-12-22 $16.56 $16.65 $16.45 $16.51 $16.51 34,314
2023-12-21 $16.36 $16.44 $16.28 $16.44 $16.44 45,083
2023-12-20 $16.42 $16.67 $16.24 $16.24 $16.24 31,716
2023-12-19 $16.26 $16.49 $16.26 $16.47 $16.47 28,822
2023-12-18 $16.31 $16.31 $16.11 $16.12 $16.12 20,345
2023-12-15 $16.57 $16.63 $16.26 $16.31 $16.20 62,581
2023-12-14 $16.31 $16.62 $16.31 $16.59 $16.48 52,948
2023-12-13 $15.65 $16.20 $15.54 $16.15 $16.04 18,025
2023-12-12 $15.65 $15.68 $15.52 $15.63 $15.53 34,496
2023-12-11 $15.64 $15.66 $15.58 $15.66 $15.55 17,898
2023-12-08 $15.54 $15.69 $15.54 $15.62 $15.62 17,650
2023-12-07 $15.44 $15.57 $15.38 $15.57 $15.57 10,630
2023-12-06 $15.58 $15.69 $15.38 $15.40 $15.40 17,026
2023-12-05 $15.65 $15.65 $15.46 $15.47 $15.47 28,195
2023-12-04 $15.44 $15.62 $15.40 $15.62 $15.62 28,777
2023-12-01 $15.01 $15.44 $14.95 $15.44 $15.44 25,279
2023-11-30 $15.08 $15.08 $14.96 $15.00 $15.00 17,371
2023-11-29 $14.99 $15.16 $14.99 $15.03 $15.03 18,632
2023-11-28 $14.95 $14.95 $14.80 $14.92 $14.92 25,924
2023-11-27 $15.00 $15.00 $14.88 $14.94 $14.94 18,161
2023-11-24 $15.02 $15.04 $14.98 $14.99 $14.99 11,174
2023-11-22 $15.01 $15.01 $14.92 $14.95 $14.95 14,707
2023-11-21 $15.00 $15.00 $14.95 $14.95 $14.95 8,581
2023-11-20 $15.09 $15.09 $14.98 $15.07 $15.07 9,735
2023-11-17 $15.15 $15.16 $15.08 $15.14 $15.04 29,798
2023-11-16 $15.19 $15.19 $14.96 $14.98 $14.88 17,992
2023-11-15 $15.12 $15.28 $15.12 $15.20 $15.09 17,206
2023-11-14 $14.65 $15.08 $14.65 $15.08 $14.97 35,987
2023-11-13 $14.36 $14.41 $14.29 $14.33 $14.23 12,300
2023-11-10 $14.44 $14.47 $14.30 $14.43 $14.43 26,493
2023-11-09 $14.66 $14.66 $14.30 $14.31 $14.31 61,124
2023-11-08 $14.75 $14.75 $14.51 $14.55 $14.55 34,671
2023-11-07 $14.77 $14.79 $14.72 $14.74 $14.74 16,734
2023-11-06 $15.01 $15.01 $14.79 $14.83 $14.83 27,758
2023-11-03 $14.65 $15.04 $14.65 $14.96 $14.96 25,871
2023-11-02 $14.27 $14.49 $14.24 $14.48 $14.48 12,511
2023-11-01 $13.90 $14.00 $13.82 $13.99 $13.99 6,859
2023-10-31 $13.77 $13.93 $13.77 $13.88 $13.88 12,733
2023-10-30 $13.78 $13.84 $13.65 $13.74 $13.74 7,141
2023-10-27 $13.88 $13.88 $13.58 $13.61 $13.61 9,491
2023-10-26 $13.79 $13.84 $13.72 $13.77 $13.77 6,744
2023-10-25 $13.80 $13.85 $13.66 $13.71 $13.71 17,744
2023-10-24 $13.91 $13.95 $13.85 $13.91 $13.91 3,476
2023-10-23 $14.04 $14.07 $13.81 $13.81 $13.81 5,429
2023-10-20 $14.29 $14.35 $14.14 $14.14 $14.04 34,027
2023-10-19 $14.47 $14.50 $14.25 $14.27 $14.27 51,881
2023-10-18 $14.74 $14.74 $14.51 $14.51 $14.51 14,786
2023-10-17 $14.59 $14.81 $14.59 $14.78 $14.78 2,010
2023-10-16 $14.50 $14.71 $14.50 $14.67 $14.67 5,038
2023-10-13 $14.64 $14.64 $14.43 $14.44 $14.44 19,281
2023-10-12 $14.86 $14.86 $14.50 $14.58 $14.58 5,808
2023-10-11 $14.82 $14.82 $14.77 $14.81 $14.81 3,821
2023-10-10 $14.71 $14.79 $14.71 $14.72 $14.72 6,610
2023-10-09 $14.41 $14.68 $14.41 $14.65 $14.65 4,799
2023-10-06 $14.29 $14.48 $14.25 $14.42 $14.42 10,975
2023-10-05 $14.33 $14.38 $14.29 $14.36 $14.36 3,840
2023-10-04 $14.34 $14.36 $14.19 $14.33 $14.33 7,544
2023-10-03 $14.57 $14.57 $14.35 $14.40 $14.40 5,749
2023-10-02 $14.97 $14.97 $14.60 $14.63 $14.63 16,734
2023-09-29 $15.12 $15.12 $14.92 $14.93 $14.93 8,122
2023-09-28 $14.94 $15.04 $14.90 $14.95 $14.95 9,854
2023-09-27 $14.94 $14.94 $14.83 $14.84 $14.84 5,039
2023-09-26 $14.96 $14.96 $14.79 $14.81 $14.81 21,856
2023-09-25 $15.07 $15.11 $15.01 $15.06 $15.06 16,211
2023-09-22 $15.23 $15.23 $15.08 $15.09 $15.09 3,639
2023-09-21 $15.35 $15.35 $15.16 $15.16 $15.16 2,936
2023-09-20 $15.65 $15.66 $15.45 $15.45 $15.45 28,448
2023-09-19 $15.49 $15.57 $15.49 $15.52 $15.52 3,701
2023-09-18 $15.63 $15.63 $15.49 $15.49 $15.49 7,941
2023-09-15 $15.78 $15.78 $15.56 $15.67 $15.58 10,305
2023-09-14 $15.57 $15.72 $15.57 $15.72 $15.62 7,868
2023-09-13 $15.58 $15.58 $15.41 $15.42 $15.33 4,799
2023-09-12 $15.54 $15.59 $15.50 $15.51 $15.41 12,244
2023-09-11 $15.62 $15.62 $15.49 $15.52 $15.43 8,480
2023-09-08 $15.45 $15.51 $15.39 $15.48 $15.39 13,778
2023-09-07 $15.54 $15.57 $15.43 $15.46 $15.37 6,561
2023-09-06 $15.65 $15.69 $15.50 $15.51 $15.42 10,006
2023-09-05 $16.01 $16.01 $15.62 $15.63 $15.54 23,596
2023-09-01 $16.12 $16.12 $16.02 $16.05 $15.96 5,039
2023-08-31 $16.03 $16.05 $15.95 $15.95 $15.86 2,615
2023-08-30 $16.00 $16.05 $15.99 $16.03 $15.94 3,589
2023-08-29 $15.83 $16.00 $15.82 $16.00 $15.90 6,436
2023-08-28 $15.65 $15.85 $15.65 $15.81 $15.72 4,860
2023-08-25 $15.60 $15.68 $15.53 $15.59 $15.50 5,524
2023-08-24 $15.61 $15.62 $15.55 $15.56 $15.56 5,394
2023-08-23 $15.47 $15.56 $15.45 $15.56 $15.56 8,249
2023-08-22 $15.51 $15.51 $15.41 $15.42 $15.42 23,549
2023-08-21 $15.63 $15.63 $15.46 $15.48 $15.48 3,390
2023-08-18 $15.74 $15.75 $15.72 $15.72 $15.61 1,633
2023-08-17 $15.77 $15.80 $15.67 $15.67 $15.56 10,621
2023-08-16 $15.94 $15.96 $15.74 $15.74 $15.63 4,099
2023-08-15 $16.06 $16.06 $15.88 $15.89 $15.78 8,756
2023-08-14 $16.15 $16.15 $16.00 $16.06 $15.95 15,719
2023-08-11 $16.23 $16.23 $16.19 $16.19 $16.08 1,467
2023-08-10 $16.21 $16.23 $16.12 $16.15 $16.04 3,759
2023-08-09 $16.24 $16.27 $16.18 $16.19 $16.08 7,742
2023-08-08 $16.25 $16.25 $16.05 $16.24 $16.13 4,511
2023-08-07 $16.34 $16.34 $16.26 $16.34 $16.22 1,426
2023-08-04 $16.24 $16.36 $16.24 $16.25 $16.14 2,012
2023-08-03 $16.23 $16.25 $16.17 $16.24 $16.13 2,872
2023-08-02 $16.40 $16.40 $16.31 $16.36 $16.25 6,728
2023-08-01 $16.40 $16.45 $16.29 $16.44 $16.32 5,162
2023-07-31 $16.57 $16.57 $16.47 $16.53 $16.41 9,918
2023-07-28 $16.52 $16.53 $16.45 $16.46 $16.35 3,903
2023-07-27 $16.64 $16.66 $16.36 $16.36 $16.25 5,853
2023-07-26 $16.51 $16.63 $16.51 $16.59 $16.47 2,907
2023-07-25 $16.47 $16.53 $16.47 $16.48 $16.36 5,522
2023-07-24 $16.53 $16.53 $16.38 $16.48 $16.36 2,811
2023-07-21 $16.61 $16.61 $16.47 $16.47 $16.47 1,949
2023-07-20 $16.72 $16.72 $16.56 $16.58 $16.58 10,616
2023-07-19 $16.72 $16.75 $16.65 $16.75 $16.75 1,835
2023-07-18 $16.51 $16.52 $16.43 $16.52 $16.52 925
2023-07-17 $16.46 $16.46 $16.33 $16.34 $16.34 4,297
2023-07-14 $16.59 $16.59 $16.28 $16.41 $16.41 6,085
2023-07-13 $16.47 $16.51 $16.42 $16.51 $16.51 3,824
2023-07-12 $16.40 $16.45 $16.35 $16.35 $16.35 736
2023-07-11 $16.21 $16.28 $16.19 $16.28 $16.28 479
2023-07-10 $16.09 $16.10 $16.03 $16.08 $16.08 6,233
2023-07-07 $15.82 $16.17 $15.82 $16.01 $16.01 4,073
2023-07-06 $15.72 $15.87 $15.67 $15.86 $15.86 6,754
2023-07-05 $16.29 $16.29 $16.08 $16.08 $16.08 5,723
2023-07-03 $16.14 $16.32 $16.14 $16.30 $16.30 3,278
2023-06-30 $16.35 $16.35 $16.16 $16.17 $16.17 4,536
2023-06-29 $15.98 $16.17 $15.98 $16.17 $16.17 3,800
2023-06-28 $15.91 $15.91 $15.81 $15.86 $15.86 1,471
2023-06-27 $15.92 $15.93 $15.91 $15.93 $15.93 1,545
2023-06-26 $15.43 $15.74 $15.43 $15.68 $15.68 8,230
2023-06-23 $15.68 $15.68 $15.40 $15.42 $15.42 3,829
2023-06-22 $15.76 $15.78 $15.71 $15.72 $15.72 1,907
2023-06-21 $15.84 $16.01 $15.84 $15.93 $15.93 8,545
2023-06-20 $16.03 $16.03 $15.87 $15.90 $15.90 4,512
2023-06-16 $16.21 $16.21 $15.99 $16.12 $16.01 12,074
2023-06-15 $16.00 $16.11 $16.00 $16.11 $16.00 4,794
2023-06-14 $16.21 $16.22 $15.94 $15.97 $15.86 27,798
2023-06-13 $16.17 $16.23 $16.09 $16.09 $16.09 5,614
2023-06-12 $15.99 $16.09 $15.99 $16.03 $16.03 6,876
2023-06-09 $16.02 $16.02 $15.94 $15.96 $15.96 7,021
2023-06-08 $16.18 $16.18 $15.99 $16.11 $16.11 5,048
2023-06-07 $16.07 $16.24 $16.07 $16.21 $16.21 9,310
2023-06-06 $15.41 $15.85 $15.41 $15.82 $15.82 5,171
2023-06-05 $15.66 $15.66 $15.36 $15.44 $15.44 10,700
2023-06-02 $15.42 $15.74 $15.42 $15.74 $15.74 8,029
2023-06-01 $14.94 $15.14 $14.94 $15.12 $15.12 4,155
2023-05-31 $15.07 $15.07 $14.96 $15.03 $15.03 2,332
2023-05-30 $15.10 $15.19 $15.08 $15.14 $15.14 4,576
2023-05-26 $15.01 $15.16 $14.88 $15.14 $15.14 2,538
2023-05-25 $14.97 $14.97 $14.81 $14.92 $14.92 7,413
2023-05-24 $15.23 $15.23 $15.13 $15.16 $15.16 7,129
2023-05-23 $15.39 $15.74 $15.39 $15.53 $15.53 10,261
2023-05-22 $15.30 $15.46 $15.30 $15.41 $15.41 3,557
2023-05-19 $15.57 $15.58 $15.39 $15.44 $15.33 2,505
2023-05-18 $15.37 $15.53 $15.36 $15.52 $15.41 7,588
2023-05-17 $15.12 $15.44 $15.12 $15.43 $15.32 8,994
2023-05-16 $15.25 $15.25 $15.09 $15.09 $14.98 1,830
2023-05-15 $15.43 $15.43 $15.30 $15.30 $15.19 5,479
2023-05-12 $15.41 $15.42 $15.25 $15.33 $15.22 8,017
2023-05-11 $15.33 $15.41 $15.28 $15.41 $15.30 15,191
2023-05-10 $15.54 $15.54 $15.35 $15.47 $15.36 2,587
2023-05-09 $15.47 $15.54 $15.35 $15.46 $15.35 135,664
2023-05-08 $15.82 $15.82 $15.55 $15.62 $15.51 4,056
2023-05-05 $15.61 $15.73 $15.61 $15.70 $15.59 3,145
2023-05-04 $15.64 $15.64 $15.33 $15.50 $15.39 4,572
2023-05-03 $15.85 $15.85 $15.71 $15.71 $15.60 1,388
2023-05-02 $15.94 $15.94 $15.54 $15.73 $15.62 4,994
2023-05-01 $16.27 $16.35 $16.13 $16.14 $16.03 5,485
2023-04-28 $16.14 $16.32 $16.14 $16.24 $16.12 8,229
2023-04-27 $15.85 $16.11 $15.85 $16.08 $15.97 5,955
2023-04-26 $15.94 $16.00 $15.80 $15.80 $15.69 15,279
2023-04-25 $16.13 $16.13 $15.93 $15.94 $15.82 2,667
2023-04-24 $16.29 $16.29 $16.16 $16.23 $16.12 1,679
2023-04-21 $16.36 $16.36 $16.23 $16.34 $16.12 15,921
2023-04-20 $16.53 $16.53 $16.29 $16.39 $16.17 6,762
2023-04-19 $16.41 $16.57 $16.33 $16.55 $16.33 6,132
2023-04-18 $16.48 $16.48 $16.35 $16.40 $16.18 3,405
2023-04-17 $16.41 $16.60 $16.41 $16.56 $16.34 5,555
2023-04-14 $16.54 $16.54 $16.31 $16.39 $16.39 12,016
2023-04-13 $16.62 $16.62 $16.45 $16.58 $16.58 3,436
2023-04-12 $16.86 $16.86 $16.58 $16.58 $16.58 4,662
2023-04-11 $16.66 $16.71 $16.64 $16.71 $16.71 1,927
2023-04-10 $16.61 $16.74 $16.44 $16.65 $16.65 7,629
2023-04-06 $16.64 $16.64 $16.55 $16.59 $16.59 2,901
2023-04-05 $16.42 $16.55 $16.42 $16.53 $16.53 241,814
2023-04-04 $16.68 $16.70 $16.43 $16.51 $16.51 11,971
2023-04-03 $16.74 $16.77 $16.64 $16.73 $16.73 17,251
2023-03-31 $16.54 $16.72 $16.54 $16.72 $16.72 9,990
2023-03-30 $16.44 $16.54 $16.34 $16.41 $16.41 7,535
2023-03-29 $16.28 $16.36 $16.25 $16.33 $16.33 10,834
2023-03-28 $16.18 $16.18 $16.10 $16.15 $16.15 5,908
2023-03-27 $16.06 $16.18 $16.03 $16.14 $16.14 129,825
2023-03-24 $15.62 $15.92 $15.52 $15.91 $15.91 11,411
2023-03-23 $16.03 $16.03 $15.61 $15.63 $15.63 8,198
2023-03-22 $16.33 $16.33 $15.87 $15.87 $15.87 5,084
2023-03-21 $16.24 $16.45 $16.21 $16.28 $16.28 8,315
2023-03-20 $16.00 $16.28 $16.00 $16.11 $16.11 9,252
2023-03-17 $16.26 $16.26 $15.99 $15.99 $15.89 1,383
2023-03-16 $16.52 $16.57 $16.41 $16.53 $16.42 4,832
2023-03-15 $16.60 $16.60 $16.36 $16.51 $16.51 8,493
2023-03-14 $16.87 $17.02 $16.71 $16.78 $16.78 3,401
2023-03-13 $16.60 $16.82 $16.56 $16.56 $16.56 2,612
2023-03-10 $17.28 $17.28 $16.81 $16.86 $16.86 8,309
2023-03-09 $17.69 $17.69 $17.36 $17.36 $17.36 7,244
2023-03-08 $17.67 $17.69 $17.57 $17.69 $17.69 6,486
2023-03-07 $18.03 $18.03 $17.66 $17.73 $17.73 13,067
2023-03-06 $18.25 $18.25 $17.93 $17.99 $17.99 4,085
2023-03-03 $18.34 $18.40 $18.14 $18.36 $18.36 8,708
2023-03-02 $18.16 $18.19 $18.00 $18.16 $18.16 10,596
2023-03-01 $18.16 $18.21 $18.08 $18.17 $18.17 11,421
2023-02-28 $18.22 $18.31 $18.20 $18.20 $18.20 2,502
2023-02-27 $18.40 $18.47 $18.20 $18.23 $18.23 5,406
2023-02-24 $18.47 $18.47 $18.22 $18.32 $18.32 8,304
2023-02-23 $18.59 $18.70 $18.41 $18.60 $18.60 12,858
2023-02-22 $18.65 $18.70 $18.47 $18.53 $18.53 9,025
2023-02-21 $18.87 $18.87 $18.37 $18.48 $18.48 10,481
2023-02-17 $18.93 $19.15 $18.93 $19.15 $19.04 2,828
2023-02-16 $18.96 $19.07 $18.96 $18.99 $18.88 16,260
2023-02-15 $18.78 $19.03 $18.75 $19.02 $18.91 7,763
2023-02-14 $18.85 $18.92 $18.71 $18.86 $18.75 5,292
2023-02-13 $18.91 $19.04 $18.90 $19.04 $18.93 8,704
2023-02-10 $18.67 $18.79 $18.64 $18.77 $18.66 10,271
2023-02-09 $19.10 $19.11 $18.60 $18.60 $18.49 2,274
2023-02-08 $19.20 $19.20 $18.98 $18.98 $18.87 6,227
2023-02-07 $19.25 $19.36 $19.02 $19.30 $19.19 4,680
2023-02-06 $19.74 $19.74 $19.29 $19.35 $19.24 13,551
2023-02-03 $19.76 $19.84 $19.72 $19.77 $19.77 240,722
2023-02-02 $19.84 $20.09 $19.84 $19.98 $19.98 11,067
2023-02-01 $19.35 $19.82 $19.35 $19.70 $19.70 3,554
2023-01-31 $19.07 $19.43 $19.07 $19.43 $19.43 4,162
2023-01-30 $18.99 $19.03 $18.94 $18.94 $18.94 4,314
2023-01-27 $18.94 $19.10 $18.94 $19.06 $19.06 3,072
2023-01-26 $18.95 $18.95 $18.77 $18.85 $18.85 27,141
2023-01-25 $18.74 $18.84 $18.74 $18.84 $18.84 20,843
2023-01-24 $18.83 $18.84 $18.77 $18.77 $18.77 1,302
2023-01-23 $18.87 $18.93 $18.80 $18.84 $18.84 8,900
2023-01-20 $18.70 $18.84 $18.68 $18.84 $18.74 3,662
2023-01-19 $18.67 $18.73 $18.66 $18.69 $18.59 1,413
2023-01-18 $19.18 $19.21 $18.79 $18.88 $18.77 6,313
2023-01-17 $19.09 $19.13 $19.04 $19.07 $18.97 36,914
2023-01-13 $18.89 $19.03 $18.88 $18.99 $18.89 6,611
2023-01-12 $18.79 $18.93 $18.69 $18.93 $18.83 9,893
2023-01-11 $18.48 $18.64 $18.44 $18.64 $18.54 1,507
2023-01-10 $18.09 $18.26 $18.04 $18.26 $18.16 5,603
2023-01-09 $18.15 $18.21 $18.05 $18.05 $17.95 16,359
2023-01-06 $17.90 $18.10 $17.90 $18.06 $17.96 4,644
2023-01-05 $17.87 $17.87 $17.67 $17.77 $17.67 11,788
2023-01-04 $17.78 $17.96 $17.77 $17.89 $17.79 3,034
2023-01-03 $17.48 $17.59 $17.45 $17.59 $17.50 2,945
2022-12-30 $17.29 $17.32 $17.28 $17.28 $17.19 908
2022-12-29 $17.27 $17.44 $17.27 $17.41 $17.31 12,816
2022-12-28 $17.41 $17.41 $17.08 $17.08 $16.99 1,613
2022-12-27 $17.48 $17.54 $17.45 $17.53 $17.43 7,869
2022-12-23 $17.41 $17.53 $17.41 $17.53 $17.44 2,281
2022-12-22 $17.31 $17.37 $17.11 $17.37 $17.28 4,068
2022-12-21 $17.39 $17.64 $17.39 $17.52 $17.42 7,484
2022-12-20 $17.39 $17.39 $17.31 $17.31 $17.22 822
2022-12-19 $17.50 $17.50 $17.39 $17.39 $17.29 3,347
2022-12-16 $17.59 $17.59 $17.44 $17.53 $17.33 1,346
2022-12-15 $17.94 $17.94 $17.81 $17.81 $17.61 5,013
2022-12-14 $18.30 $18.34 $18.13 $18.14 $17.94 855
2022-12-13 $18.59 $18.74 $18.19 $18.19 $17.99 6,957
2022-12-12 $18.01 $18.12 $17.99 $18.10 $17.90 1,208
2022-12-09 $18.13 $18.19 $18.03 $18.03 $18.03 8,196
2022-12-08 $18.23 $18.25 $18.14 $18.15 $18.15 8,998
2022-12-07 $18.08 $18.18 $18.02 $18.07 $18.07 30,693
2022-12-06 $18.33 $18.33 $18.13 $18.14 $18.14 4,424
2022-12-05 $18.61 $18.61 $18.33 $18.37 $18.37 7,936
2022-12-02 $18.49 $18.67 $18.49 $18.64 $18.64 7,966
2022-12-01 $18.66 $18.89 $18.61 $18.63 $18.63 3,946
2022-11-30 $18.16 $18.58 $18.16 $18.58 $18.58 1,366
2022-11-29 $18.23 $18.33 $18.22 $18.30 $18.30 8,199
2022-11-28 $18.38 $18.38 $18.17 $18.18 $18.18 4,049
2022-11-25 $18.38 $18.47 $18.38 $18.46 $18.46 1,066
2022-11-23 $18.35 $18.35 $18.31 $18.34 $18.34 754
2022-11-22 $18.30 $18.34 $18.21 $18.34 $18.34 698
2022-11-21 $18.03 $18.14 $18.01 $18.12 $18.12 8,194
2022-11-18 $18.23 $18.23 $18.06 $18.13 $18.02 5,249
2022-11-17 $17.91 $17.97 $17.80 $17.97 $17.87 8,051
2022-11-16 $18.32 $18.32 $18.10 $18.10 $17.99 8,012
2022-11-15 $18.54 $18.55 $18.38 $18.40 $18.29 6,404
2022-11-14 $18.43 $18.48 $18.26 $18.26 $18.26 3,466
2022-11-11 $18.55 $18.65 $18.51 $18.55 $18.55 9,195
2022-11-10 $18.41 $18.52 $18.28 $18.52 $18.52 17,756
2022-11-09 $17.94 $17.94 $17.66 $17.68 $17.68 2,782
2022-11-08 $18.12 $18.23 $18.00 $18.04 $18.04 5,119
2022-11-07 $17.93 $18.05 $17.92 $18.05 $18.05 4,019
2022-11-04 $17.75 $17.93 $17.72 $17.91 $17.91 2,313
2022-11-03 $17.37 $17.63 $17.37 $17.56 $17.56 1,074
2022-11-02 $18.01 $18.10 $17.70 $17.70 $17.70 273,167
2022-11-01 $18.12 $18.22 $18.11 $18.12 $18.12 5,787
2022-10-31 $18.02 $18.14 $17.93 $18.10 $18.10 3,224
2022-10-28 $17.75 $18.13 $17.75 $18.11 $18.11 2,740
2022-10-27 $17.69 $17.77 $17.62 $17.62 $17.62 1,246
2022-10-26 $17.52 $17.59 $17.40 $17.40 $17.40 10,499
2022-10-25 $16.79 $17.36 $16.79 $17.33 $17.33 6,389
2022-10-24 $16.64 $16.73 $16.52 $16.69 $16.69 10,332
2022-10-21 $16.48 $16.66 $16.48 $16.66 $16.56 5,056
2022-10-20 $16.63 $16.63 $16.41 $16.41 $16.31 1,901
2022-10-19 $16.78 $16.78 $16.54 $16.60 $16.50 1,681
2022-10-18 $16.91 $16.91 $16.72 $16.80 $16.69 3,163
2022-10-17 $16.69 $16.69 $16.56 $16.60 $16.50 1,834
2022-10-14 $16.32 $16.32 $16.19 $16.19 $16.08 8,004
2022-10-13 $15.70 $16.55 $15.70 $16.50 $16.40 13,090
2022-10-12 $16.26 $16.26 $15.95 $16.10 $16.00 5,668
2022-10-11 $15.82 $16.25 $15.73 $16.18 $16.08 5,323
2022-10-10 $15.91 $15.91 $15.80 $15.82 $15.72 2,542
2022-10-07 $15.97 $16.00 $15.81 $15.86 $15.86 2,134
2022-10-06 $16.41 $16.41 $16.22 $16.23 $16.23 3,410
2022-10-05 $16.55 $16.56 $16.29 $16.56 $16.56 2,707
2022-10-04 $16.56 $17.00 $16.56 $16.96 $16.96 9,865
2022-10-03 $16.21 $16.36 $15.91 $16.30 $16.30 11,832
2022-09-30 $16.27 $16.29 $16.03 $16.03 $16.03 13,962
2022-09-29 $16.66 $16.66 $15.99 $16.05 $16.05 6,736
2022-09-28 $16.58 $16.75 $16.58 $16.75 $16.75 2,206
2022-09-27 $16.74 $16.75 $16.23 $16.34 $16.34 8,522
2022-09-26 $17.09 $17.09 $16.44 $16.51 $16.51 10,563
2022-09-23 $17.64 $17.64 $17.11 $17.21 $17.21 3,044
2022-09-22 $18.04 $18.04 $17.68 $17.74 $17.74 2,789
2022-09-21 $18.44 $18.44 $18.09 $18.09 $18.09 28,506
2022-09-20 $18.37 $18.37 $18.16 $18.24 $18.24 1,030
2022-09-19 $18.26 $18.51 $18.26 $18.51 $18.51 553
2022-09-16 $18.35 $18.44 $18.17 $18.44 $18.33 1,657
2022-09-15 $18.63 $18.63 $18.37 $18.40 $18.30 4,074
2022-09-14 $18.63 $18.66 $18.60 $18.66 $18.55 1,207
2022-09-13 $19.05 $19.05 $18.60 $18.65 $18.55 38,017
2022-09-12 $19.16 $19.35 $19.16 $19.35 $19.24 3,411
2022-09-09 $19.01 $19.11 $19.00 $19.07 $18.97 4,256
2022-09-08 $18.62 $18.72 $18.53 $18.72 $18.62 4,813
2022-09-07 $18.48 $18.71 $18.48 $18.71 $18.71 23,174
2022-09-06 $18.57 $18.57 $18.38 $18.45 $18.45 25,913
2022-09-02 $18.75 $18.75 $18.60 $18.65 $18.65 18,217
2022-09-01 $18.66 $18.75 $18.65 $18.75 $18.75 3,697
2022-08-31 $19.25 $19.25 $19.01 $19.01 $19.01 1,413
2022-08-30 $19.25 $19.26 $19.20 $19.21 $19.21 1,848
2022-08-29 $19.55 $19.63 $19.55 $19.56 $19.56 3,070
2022-08-26 $20.21 $20.21 $19.66 $19.68 $19.68 4,300
2022-08-25 $20.01 $20.07 $20.00 $20.07 $20.07 3,183
2022-08-24 $19.85 $19.86 $19.74 $19.80 $19.80 3,671
2022-08-23 $19.87 $19.89 $19.77 $19.81 $19.81 4,361
2022-08-22 $20.00 $20.00 $19.80 $19.80 $19.80 5,261
2022-08-19 $20.40 $20.41 $20.37 $20.39 $20.28 6,230
2022-08-18 $20.64 $20.65 $20.59 $20.60 $20.50 2,848
2022-08-17 $20.59 $20.64 $20.56 $20.60 $20.49 1,473
2022-08-16 $20.71 $20.87 $20.71 $20.87 $20.76 1,180
2022-08-15 $20.58 $20.76 $20.58 $20.76 $20.65 4,835
2022-08-12 $20.62 $20.69 $20.62 $20.69 $20.59 380
2022-08-11 $20.50 $20.55 $20.44 $20.44 $20.33 4,274
2022-08-10 $20.35 $20.36 $20.28 $20.30 $20.19 23,927
2022-08-09 $20.09 $20.09 $19.96 $20.04 $19.94 5,025
2022-08-08 $20.26 $20.38 $20.19 $20.22 $20.12 4,190
2022-08-05 $20.04 $20.05 $20.02 $20.05 $19.95 1,638
2022-08-04 $20.31 $20.31 $20.19 $20.20 $20.09 5,527
2022-08-03 $20.74 $20.74 $20.51 $20.57 $20.46 6,423
2022-08-02 $20.81 $20.81 $20.57 $20.57 $20.46 7,624
2022-08-01 $20.63 $20.90 $20.63 $20.90 $20.80 7,715
2022-07-29 $20.90 $20.91 $20.82 $20.82 $20.71 2,256
2022-07-28 $20.68 $20.79 $20.68 $20.75 $20.64 11,075
2022-07-27 $20.25 $20.48 $20.25 $20.48 $20.37 4,194
2022-07-26 $19.97 $20.12 $19.97 $20.12 $20.02 802
2022-07-25 $20.04 $20.06 $20.01 $20.06 $19.95 3,646
2022-07-22 $20.05 $20.05 $19.88 $19.91 $19.81 2,217
2022-07-21 $20.00 $20.00 $19.75 $19.96 $19.85 1,633
2022-07-20 $20.00 $20.11 $20.00 $20.07 $19.96 1,164
2022-07-19 $19.95 $20.08 $19.95 $20.08 $19.97 1,906
2022-07-18 $19.80 $19.83 $19.62 $19.62 $19.51 3,239
2022-07-15 $19.61 $19.86 $19.50 $19.84 $19.64 4,040
2022-07-14 $19.38 $19.52 $19.38 $19.52 $19.32 472
2022-07-13 $19.77 $19.77 $19.75 $19.75 $19.55 494
2022-07-12 $19.89 $19.94 $19.67 $19.76 $19.56 3,044
2022-07-11 $19.78 $19.81 $19.71 $19.72 $19.52 1,692
2022-07-08 $19.95 $19.95 $19.86 $19.86 $19.66 1,122
2022-07-07 $20.04 $20.05 $19.95 $19.95 $19.74 1,378
2022-07-06 $20.20 $20.20 $19.76 $19.89 $19.69 2,264
2022-07-05 $19.74 $20.12 $19.74 $20.12 $19.91 7,700
2022-07-01 $20.06 $20.27 $20.06 $20.27 $20.06 3,591
2022-06-30 $19.79 $20.02 $19.70 $19.89 $19.68 10,062
2022-06-29 $19.86 $19.88 $19.77 $19.88 $19.67 1,281
2022-06-28 $20.33 $20.43 $19.97 $19.99 $19.78 2,385
2022-06-27 $20.11 $20.29 $20.11 $20.17 $19.96 841
2022-06-24 $19.61 $20.09 $19.61 $20.07 $19.86 3,136
2022-06-23 $19.37 $19.53 $19.31 $19.50 $19.30 6,787
2022-06-22 $19.07 $19.35 $19.07 $19.26 $19.06 1,786
2022-06-21 $19.04 $19.35 $19.04 $19.12 $18.93 2,307
2022-06-17 $18.77 $18.88 $18.77 $18.88 $18.59 1,643
2022-06-16 $18.90 $18.94 $18.67 $18.67 $18.39 3,844
2022-06-15 $19.49 $19.59 $19.36 $19.49 $19.19 7,142
2022-06-14 $19.37 $19.40 $19.24 $19.32 $19.02 3,431
2022-06-13 $20.49 $20.49 $19.57 $19.57 $19.27 12,636
2022-06-10 $20.79 $20.82 $20.68 $20.74 $20.43 7,801
2022-06-09 $21.18 $21.22 $21.03 $21.03 $20.71 2,175
2022-06-08 $21.32 $21.33 $21.16 $21.20 $20.87 8,715
2022-06-07 $21.39 $21.49 $21.35 $21.49 $21.16 12,887
2022-06-06 $21.36 $21.40 $21.30 $21.32 $20.99 8,456
2022-06-03 $21.43 $21.43 $21.24 $21.27 $20.95 2,345
2022-06-02 $21.26 $21.51 $21.26 $21.51 $21.18 225,376
2022-06-01 $21.19 $21.40 $21.04 $21.36 $21.03 17,687
2022-05-31 $21.37 $21.37 $21.18 $21.35 $21.02 5,253
2022-05-27 $21.27 $21.37 $21.27 $21.36 $21.03 6,611
2022-05-26 $21.08 $21.26 $21.08 $21.12 $20.80 9,607
2022-05-25 $20.75 $20.96 $20.75 $20.94 $20.62 19,794
2022-05-24 $20.19 $20.71 $20.19 $20.71 $20.39 10,709
2022-05-23 $20.35 $20.64 $20.35 $20.48 $20.16 11,391
2022-05-20 $20.40 $20.40 $20.10 $20.36 $19.95 9,840
2022-05-19 $20.54 $20.60 $20.44 $20.44 $20.04 1,966
2022-05-18 $20.99 $21.08 $20.62 $20.68 $20.26 23,021
2022-05-17 $20.89 $21.08 $20.89 $21.05 $20.63 18,966
2022-05-16 $20.56 $20.71 $20.54 $20.64 $20.23 14,886
2022-05-13 $20.43 $20.52 $20.31 $20.49 $20.08 4,717
2022-05-12 $20.05 $20.23 $19.89 $20.20 $19.80 7,990
2022-05-11 $20.21 $20.48 $20.03 $20.09 $19.69 13,610
2022-05-10 $20.47 $20.47 $20.02 $20.08 $19.68 3,461
2022-05-09 $20.39 $20.49 $20.18 $20.23 $19.83 29,138
2022-05-06 $20.62 $20.62 $20.39 $20.53 $20.12 24,418
2022-05-05 $20.73 $20.73 $20.47 $20.62 $20.21 18,597
2022-05-04 $20.60 $21.07 $20.57 $21.07 $20.65 1,346
2022-05-03 $20.36 $20.68 $20.36 $20.66 $20.24 2,170
2022-05-02 $20.58 $20.60 $20.19 $20.31 $19.90 5,622
2022-04-29 $21.04 $21.04 $20.41 $20.41 $20.00 9,260
2022-04-28 $20.73 $21.04 $20.73 $21.03 $20.61 2,716
2022-04-27 $20.91 $20.92 $20.75 $20.75 $20.34 1,864
2022-04-26 $21.19 $21.20 $20.89 $20.89 $20.48 1,945
2022-04-25 $21.17 $21.33 $21.11 $21.33 $20.90 2,188
2022-04-22 $21.65 $21.65 $21.49 $21.49 $21.06 544
2022-04-21 $22.13 $22.13 $21.83 $21.88 $21.44 1,819
2022-04-20 $21.99 $22.08 $21.99 $22.00 $21.56 3,951
2022-04-19 $21.74 $21.74 $21.65 $21.65 $21.22 901
2022-04-18 $21.83 $21.83 $21.61 $21.65 $21.22 2,550
2022-04-14 $21.95 $21.96 $21.91 $21.91 $21.38 1,105
2022-04-13 $21.75 $21.94 $21.75 $21.94 $21.41 2,470
2022-04-12 $21.81 $21.93 $21.73 $21.73 $21.20 2,377
2022-04-11 $21.84 $21.92 $21.66 $21.66 $21.13 1,161
2022-04-08 $21.77 $21.92 $21.76 $21.76 $21.23 1,325
2022-04-07 $21.70 $21.84 $21.66 $21.82 $21.29 4,154
2022-04-06 $21.97 $22.01 $21.91 $21.91 $21.38 513
2022-04-05 $22.38 $22.50 $21.98 $22.01 $21.48 4,917
2022-04-04 $22.38 $22.40 $22.34 $22.39 $21.85 2,696
2022-04-01 $22.43 $22.54 $22.28 $22.54 $21.99 6,756
2022-03-31 $22.48 $22.48 $22.25 $22.25 $21.71 3,203
2022-03-30 $22.67 $22.67 $22.31 $22.35 $21.81 809
2022-03-29 $22.41 $22.61 $22.41 $22.61 $22.06 4,027
2022-03-28 $22.17 $22.19 $22.17 $22.19 $21.66 4,116
2022-03-25 $22.01 $22.28 $22.01 $22.28 $21.74 5,154
2022-03-24 $21.79 $22.00 $21.79 $22.00 $21.47 2,684
2022-03-23 $22.14 $22.14 $21.87 $21.87 $21.34 6,740
2022-03-22 $22.18 $22.26 $22.04 $22.04 $21.51 6,942
2022-03-21 $22.20 $22.20 $21.93 $21.96 $21.43 11,686
2022-03-18 $22.10 $22.14 $21.95 $22.14 $21.52 2,486
2022-03-17 $21.96 $22.11 $21.93 $22.10 $21.47 10,240
2022-03-16 $21.82 $21.88 $21.70 $21.88 $21.26 1,187
2022-03-15 $21.72 $21.72 $21.62 $21.68 $21.07 8,577
2022-03-14 $21.75 $21.83 $21.60 $21.67 $21.06 16,325
2022-03-11 $21.81 $21.84 $21.75 $21.75 $21.14 5,767
2022-03-10 $21.68 $21.85 $21.53 $21.84 $21.23 1,547
2022-03-09 $21.84 $21.84 $21.73 $21.73 $21.12 12,502
2022-03-08 $21.63 $21.84 $21.62 $21.63 $21.02 25,944
2022-03-07 $21.78 $21.78 $21.57 $21.57 $20.96 27,367
2022-03-04 $21.64 $21.84 $21.64 $21.84 $21.22 2,125
2022-03-03 $21.72 $21.85 $21.64 $21.85 $21.23 14,412
2022-03-02 $21.53 $21.76 $21.49 $21.73 $21.11 5,861
2022-03-01 $21.30 $21.30 $21.14 $21.21 $20.61 4,035
2022-02-28 $21.37 $21.48 $21.26 $21.48 $20.88 1,408
2022-02-25 $21.05 $21.46 $21.05 $21.42 $20.82 19,836
2022-02-24 $20.47 $20.92 $20.47 $20.92 $20.33 9,448
2022-02-23 $21.09 $21.09 $20.62 $20.62 $20.04 3,825
2022-02-22 $21.32 $21.32 $20.91 $21.00 $20.41 3,742
2022-02-18 $21.43 $21.52 $21.41 $21.42 $20.73 2,829
2022-02-17 $21.43 $21.45 $21.40 $21.45 $20.76 1,645
2022-02-16 $21.61 $21.77 $21.56 $21.74 $21.04 5,018
2022-02-15 $21.48 $21.59 $21.45 $21.52 $20.83 3,299
2022-02-14 $21.39 $21.39 $21.26 $21.26 $20.58 1,374
2022-02-11 $21.38 $21.50 $21.17 $21.34 $20.65 1,636
2022-02-10 $21.51 $21.62 $21.14 $21.20 $20.52 4,712
2022-02-09 $21.67 $21.67 $21.56 $21.57 $20.87 4,544
2022-02-08 $21.59 $21.69 $21.59 $21.66 $20.96 1,432
2022-02-07 $21.51 $21.51 $21.45 $21.45 $20.76 769
2022-02-04 $21.40 $21.47 $21.27 $21.47 $20.77 2,271
2022-02-03 $21.79 $21.81 $21.63 $21.63 $20.93 515
2022-02-02 $21.96 $22.03 $21.85 $21.92 $21.21 3,098
2022-02-01 $21.91 $22.07 $21.80 $22.02 $21.31 5,076
2022-01-31 $21.81 $22.05 $21.81 $22.05 $21.34 2,192
2022-01-28 $21.35 $21.72 $21.25 $21.72 $21.02 5,756
2022-01-27 $21.98 $21.98 $21.49 $21.50 $20.81 15,161
2022-01-26 $22.30 $22.30 $21.57 $21.68 $20.98 19,075
2022-01-25 $21.48 $22.13 $21.48 $22.01 $21.30 2,368
2022-01-24 $21.58 $22.01 $21.36 $22.01 $21.31 12,585
2022-01-21 $22.15 $22.34 $22.00 $22.00 $21.21 3,136
2022-01-20 $22.56 $22.60 $22.10 $22.10 $21.31 12,186
2022-01-19 $22.82 $22.85 $22.48 $22.48 $21.67 7,036
2022-01-18 $22.92 $22.93 $22.78 $22.81 $21.99 1,008
2022-01-14 $23.01 $23.14 $22.98 $23.14 $22.31 2,314
2022-01-13 $23.15 $23.20 $23.07 $23.07 $22.24 2,289
2022-01-12 $23.03 $23.03 $22.86 $22.96 $22.13 3,300
2022-01-11 $22.97 $23.06 $22.96 $23.05 $22.22 4,477
2022-01-10 $23.04 $23.13 $23.03 $23.07 $22.24 24,475
2022-01-07 $23.18 $23.26 $23.16 $23.16 $22.33 665
2022-01-06 $23.16 $23.20 $23.12 $23.17 $22.34 1,916
2022-01-05 $23.23 $23.36 $23.03 $23.03 $22.20 3,354
2022-01-04 $23.30 $23.37 $23.27 $23.27 $22.43 1,665
2022-01-03 $22.93 $23.08 $22.90 $23.05 $22.23 3,325
2021-12-31 $22.89 $22.89 $22.72 $22.79 $21.97 680
2021-12-30 $22.97 $23.02 $22.82 $22.82 $22.00 4,067
2021-12-29 $22.73 $22.83 $22.73 $22.83 $22.01 26,236
2021-12-28 $22.79 $22.79 $22.77 $22.77 $21.95 549
2021-12-27 $22.46 $22.70 $22.46 $22.70 $21.89 5,153
2021-12-23 $22.60 $22.60 $22.54 $22.54 $21.73 2,732
2021-12-22 $22.17 $22.40 $22.17 $22.40 $21.60 2,082
2021-12-21 $22.12 $22.23 $22.12 $22.22 $21.42 4,486
2021-12-20 $21.78 $21.78 $21.35 $21.67 $20.89 11,384
2021-12-17 $22.01 $22.25 $22.01 $22.08 $21.20 1,872
2021-12-16 $22.35 $22.44 $22.02 $22.11 $21.23 1,081
2021-12-15 $21.84 $22.25 $21.84 $22.25 $21.37 2,087
2021-12-14 $22.28 $22.28 $21.90 $21.90 $21.03 5,127
2021-12-13 $22.25 $22.32 $22.13 $22.18 $21.30 5,167
2021-12-10 $22.55 $22.55 $22.29 $22.29 $21.41 2,196
2021-12-09 $22.42 $22.44 $22.39 $22.39 $21.51 6,224
2021-12-08 $22.48 $22.65 $22.48 $22.58 $21.69 17,688
2021-12-07 $22.46 $22.63 $22.42 $22.45 $21.56 4,054
2021-12-06 $22.39 $22.48 $22.38 $22.38 $21.50 7,456
2021-12-03 $21.82 $21.83 $21.73 $21.83 $20.97 11,125
2021-12-02 $21.41 $21.97 $21.41 $21.85 $20.99 17,379
2021-12-01 $21.70 $21.96 $21.31 $21.31 $20.47 3,568
2021-11-30 $21.79 $21.79 $21.25 $21.26 $20.42 3,164
2021-11-29 $21.94 $22.06 $21.93 $21.93 $21.06 808
2021-11-26 $22.49 $22.49 $21.77 $22.01 $21.14 10,546
2021-11-24 $22.65 $22.68 $22.63 $22.66 $21.76 5,563
2021-11-23 $22.72 $22.72 $22.65 $22.65 $21.75 1,141
2021-11-22 $22.82 $22.82 $22.64 $22.64 $21.74 699
2021-11-19 $22.62 $22.66 $22.62 $22.62 $21.64 812
2021-11-18 $22.79 $22.81 $22.73 $22.81 $21.82 841
2021-11-17 $23.00 $23.00 $22.83 $22.95 $21.96 2,997
2021-11-16 $23.29 $23.29 $23.09 $23.09 $22.09 762
2021-11-15 $23.13 $23.25 $23.13 $23.22 $22.22 5,666
2021-11-12 $23.13 $23.15 $23.08 $23.08 $22.09 1,256
2021-11-11 $23.13 $23.25 $23.13 $23.17 $22.17 1,885
2021-11-10 $23.16 $23.27 $23.10 $23.10 $22.10 3,615
2021-11-09 $23.15 $23.23 $23.15 $23.16 $22.16 5,273
2021-11-08 $23.30 $23.30 $23.04 $23.04 $22.05 2,115
2021-11-05 $23.16 $23.22 $23.16 $23.19 $22.19 1,016
2021-11-04 $23.10 $23.10 $22.75 $22.78 $21.80 885
2021-11-03 $22.78 $23.23 $22.78 $23.10 $22.11 2,654
2021-11-02 $22.91 $22.91 $22.70 $22.75 $21.76 12,920
2021-11-01 $22.60 $22.93 $22.60 $22.93 $21.94 2,020
2021-10-29 $22.57 $22.57 $22.44 $22.44 $21.47 1,722
2021-10-28 $22.55 $22.57 $22.40 $22.57 $21.60 1,817
2021-10-27 $22.52 $22.54 $22.47 $22.47 $21.50 509
2021-10-26 $22.98 $22.98 $22.71 $22.71 $21.73 1,981
2021-10-25 $22.85 $22.97 $22.85 $22.93 $21.94 3,819
2021-10-22 $22.90 $22.92 $22.85 $22.85 $21.86 1,036
2021-10-21 $22.94 $22.94 $22.79 $22.88 $21.89 1,388
2021-10-20 $22.75 $22.80 $22.75 $22.79 $21.81 510
2021-10-19 $22.51 $22.68 $22.51 $22.57 $21.60 874
2021-10-18 $22.55 $22.63 $22.55 $22.62 $21.64 5,845
2021-10-15 $22.99 $22.99 $22.76 $22.76 $21.70 543
2021-10-14 $22.85 $22.90 $22.84 $22.84 $21.78 4,292
2021-10-13 $22.62 $22.69 $22.62 $22.69 $21.64 838
2021-10-12 $22.58 $22.69 $22.58 $22.67 $21.61 1,357
2021-10-11 $22.54 $22.64 $22.54 $22.57 $21.52 3,568
2021-10-08 $22.68 $22.70 $22.56 $22.56 $21.51 1,236
2021-10-07 $22.62 $22.73 $22.56 $22.65 $21.60 2,580
2021-10-06 $22.46 $22.46 $22.13 $22.45 $21.41 6,163
2021-10-05 $22.50 $22.50 $22.49 $22.49 $21.44 1,428
2021-10-04 $22.43 $22.45 $22.43 $22.45 $21.40 1,543
2021-10-01 $22.07 $22.40 $22.07 $22.34 $21.30 1,038
2021-09-30 $22.48 $22.48 $22.00 $22.00 $20.98 404
2021-09-29 $22.34 $22.38 $22.34 $22.34 $21.30 3,705
2021-09-28 $22.33 $22.33 $22.17 $22.17 $21.14 2,159
2021-09-27 $22.32 $22.60 $22.32 $22.43 $21.39 1,900
2021-09-24 $22.21 $22.21 $22.21 $22.21 $21.17 84
2021-09-23 $22.31 $22.41 $22.28 $22.28 $21.25 1,722
2021-09-22 $22.07 $22.23 $22.07 $22.13 $21.10 1,594
2021-09-21 $21.98 $22.00 $21.89 $21.89 $20.87 2,312
2021-09-20 $21.88 $21.97 $21.72 $21.97 $20.94 6,297
2021-09-17 $22.20 $22.22 $22.20 $22.22 $21.11 213
2021-09-16 $22.31 $22.32 $22.15 $22.16 $21.06 4,977
2021-09-15 $22.16 $22.30 $22.16 $22.29 $21.18 2,927
2021-09-14 $22.58 $22.58 $22.15 $22.18 $21.08 2,076
2021-09-13 $22.35 $22.48 $22.31 $22.38 $21.26 6,375
2021-09-10 $22.51 $22.51 $22.35 $22.35 $21.23 1,965
2021-09-09 $22.90 $22.90 $22.69 $22.69 $21.56 1,023
2021-09-08 $22.91 $22.91 $22.83 $22.83 $21.69 583
2021-09-07 $23.05 $23.12 $22.91 $22.91 $21.77 3,341
2021-09-03 $23.06 $23.09 $23.01 $23.09 $21.94 1,929
2021-09-02 $23.13 $23.19 $23.13 $23.19 $22.03 1,727
2021-09-01 $23.02 $23.18 $23.02 $23.15 $21.99 8,891
2021-08-31 $23.02 $23.09 $23.01 $23.07 $21.92 1,214
2021-08-30 $23.01 $23.03 $22.97 $22.97 $21.82 1,807
2021-08-27 $22.85 $23.12 $22.85 $23.07 $21.92 4,567
2021-08-26 $22.85 $22.85 $22.64 $22.64 $21.51 3,048
2021-08-25 $22.93 $22.99 $22.88 $22.88 $21.74 1,864
2021-08-24 $22.79 $22.86 $22.79 $22.82 $21.68 1,762
2021-08-23 $22.74 $22.79 $22.74 $22.77 $21.64 8,090
2021-08-20 $22.48 $22.78 $22.42 $22.78 $21.57 7,846
2021-08-19 $22.50 $22.50 $22.34 $22.42 $21.23 2,003
2021-08-18 $22.83 $22.85 $22.62 $22.62 $21.42 1,212
2021-08-17 $22.83 $22.85 $22.68 $22.85 $21.63 6,812
2021-08-16 $22.92 $23.03 $22.81 $22.96 $21.74 2,806
2021-08-13 $22.91 $23.04 $22.91 $22.99 $21.77 1,103
2021-08-12 $22.92 $22.95 $22.88 $22.95 $21.74 1,576
2021-08-11 $22.94 $23.01 $22.90 $23.01 $21.79 3,303
2021-08-10 $22.90 $22.93 $22.81 $22.90 $21.68 1,997
2021-08-09 $22.77 $22.84 $22.77 $22.78 $21.57 544
2021-08-06 $22.87 $22.95 $22.87 $22.91 $21.70 3,980
2021-08-05 $22.66 $22.72 $22.66 $22.71 $21.51 5,364
2021-08-04 $22.53 $22.53 $22.45 $22.45 $21.26 3,201
2021-08-03 $22.50 $22.83 $22.50 $22.82 $21.61 1,326
2021-08-02 $23.03 $23.13 $22.65 $22.70 $21.50 8,087
2021-07-30 $23.03 $23.03 $22.84 $22.84 $21.63 1,271
2021-07-29 $23.08 $23.10 $23.03 $23.03 $21.80 10,884
2021-07-28 $22.59 $22.84 $22.59 $22.84 $21.63 296
2021-07-27 $22.59 $22.74 $22.58 $22.74 $21.53 4,409
2021-07-26 $22.88 $22.88 $22.74 $22.87 $21.66 4,160
2021-07-23 $22.43 $22.64 $22.43 $22.64 $21.44 2,888
2021-07-22 $22.52 $22.52 $22.43 $22.44 $21.25 4,893
2021-07-21 $22.70 $22.94 $22.70 $22.81 $21.60 3,378
2021-07-20 $22.25 $22.76 $22.25 $22.62 $21.42 3,389
2021-07-19 $22.20 $22.22 $21.95 $22.05 $20.88 30,135
2021-07-16 $22.91 $22.97 $22.56 $22.56 $21.29 7,591
2021-07-15 $22.70 $22.86 $22.66 $22.80 $21.52 3,270
2021-07-14 $22.94 $22.95 $22.78 $22.81 $21.53 8,102
2021-07-13 $23.10 $23.12 $22.86 $22.89 $21.60 54,322
2021-07-12 $23.08 $23.30 $23.08 $23.30 $21.99 7,306
2021-07-09 $23.08 $23.16 $23.06 $23.16 $21.86 4,124
2021-07-08 $22.59 $22.76 $22.59 $22.65 $21.38 6,813
2021-07-07 $23.00 $23.00 $22.85 $22.95 $21.66 5,137
2021-07-06 $23.37 $23.37 $22.92 $23.10 $21.80 32,282
2021-07-02 $23.45 $23.47 $23.41 $23.41 $22.10 666
2021-07-01 $23.69 $23.75 $23.53 $23.64 $22.31 13,779
2021-06-30 $23.48 $23.63 $23.45 $23.52 $22.20 21,860
2021-06-29 $23.49 $23.60 $23.40 $23.40 $22.09 6,925
2021-06-28 $23.48 $23.54 $23.45 $23.54 $22.22 2,332
2021-06-25 $23.90 $23.90 $23.78 $23.78 $22.44 7,774
2021-06-24 $23.46 $23.74 $23.46 $23.72 $22.39 32,602
2021-06-23 $23.52 $23.64 $23.44 $23.44 $22.12 19,275
2021-06-22 $23.42 $23.60 $23.41 $23.51 $22.19 12,034
2021-06-21 $23.39 $23.61 $23.39 $23.59 $22.26 6,855
2021-06-18 $23.50 $23.50 $23.09 $23.14 $21.78 5,768
2021-06-17 $24.34 $24.34 $23.66 $23.78 $22.37 3,709
2021-06-16 $24.27 $24.31 $24.18 $24.23 $22.80 1,407
2021-06-15 $24.38 $24.47 $24.24 $24.34 $22.91 9,701
2021-06-14 $24.63 $24.63 $24.35 $24.38 $22.94 3,212
2021-06-11 $24.48 $24.52 $24.41 $24.52 $23.07 2,995
2021-06-10 $24.70 $24.70 $24.37 $24.37 $22.93 2,753
2021-06-09 $24.76 $24.82 $24.64 $24.66 $23.20 11,608
2021-06-08 $24.26 $24.58 $24.26 $24.55 $23.10 7,190
2021-06-07 $24.13 $24.32 $24.10 $24.30 $22.86 4,005
2021-06-04 $24.01 $24.08 $24.01 $24.07 $22.65 4,367
2021-06-03 $24.00 $24.10 $24.00 $24.10 $22.68 7,421
2021-06-02 $24.32 $24.32 $24.00 $24.30 $22.86 18,050
2021-06-01 $23.74 $24.12 $23.74 $24.12 $22.69 1,267
2021-05-28 $23.86 $23.86 $23.68 $23.69 $22.29 3,352
2021-05-27 $23.57 $23.75 $23.57 $23.67 $22.27 1,349
2021-05-26 $23.43 $23.59 $23.42 $23.57 $22.18 6,803
2021-05-25 $23.79 $23.79 $23.28 $23.28 $21.91 4,489
2021-05-24 $23.50 $23.65 $23.50 $23.65 $22.25 2,965
2021-05-21 $23.56 $23.70 $23.50 $23.57 $22.11 7,049
2021-05-20 $23.32 $23.53 $23.32 $23.53 $22.08 1,331
2021-05-19 $23.30 $23.48 $23.08 $23.48 $22.03 3,380
2021-05-18 $23.78 $23.83 $23.64 $23.64 $22.18 8,892
2021-05-17 $23.67 $23.82 $23.65 $23.78 $22.31 2,433
2021-05-14 $23.68 $23.77 $23.54 $23.76 $22.30 7,465
2021-05-13 $23.09 $23.44 $23.09 $23.44 $21.99 1,544
2021-05-12 $23.50 $23.50 $22.78 $22.84 $21.43 8,159
2021-05-11 $23.64 $23.64 $23.30 $23.50 $22.05 5,352
2021-05-10 $23.93 $24.16 $23.86 $23.86 $22.39 35,809
2021-05-07 $23.88 $23.90 $23.77 $23.90 $22.42 1,741
2021-05-06 $23.48 $23.74 $23.48 $23.74 $22.27 1,863
2021-05-05 $23.40 $23.49 $23.40 $23.48 $22.03 1,700
2021-05-04 $23.67 $23.67 $23.56 $23.60 $22.14 3,894
2021-05-03 $23.45 $23.76 $23.39 $23.64 $22.18 5,180
2021-04-30 $23.37 $23.37 $23.16 $23.16 $21.73 2,543
2021-04-29 $23.57 $23.57 $23.34 $23.34 $21.90 2,318
2021-04-28 $23.19 $23.39 $23.19 $23.31 $21.87 3,297
2021-04-27 $23.22 $23.22 $23.14 $23.17 $21.74 4,198
2021-04-26 $23.30 $23.43 $23.23 $23.23 $21.80 2,952
2021-04-23 $23.22 $23.36 $23.22 $23.31 $21.87 2,887
2021-04-22 $23.26 $23.26 $23.10 $23.10 $21.67 5,492
2021-04-21 $22.90 $23.27 $22.90 $23.26 $21.82 2,209
2021-04-20 $23.25 $23.25 $22.75 $22.91 $21.49 7,246
2021-04-19 $23.49 $23.49 $23.17 $23.22 $21.78 6,307
2021-04-16 $23.37 $23.57 $23.37 $23.54 $22.02 4,760
2021-04-15 $23.27 $23.37 $23.26 $23.37 $21.87 8,773
2021-04-14 $23.34 $23.45 $23.29 $23.29 $21.79 5,406
2021-04-13 $23.02 $23.22 $23.02 $23.15 $21.66 11,069
2021-04-12 $23.15 $23.29 $23.13 $23.27 $21.77 6,236
2021-04-09 $23.00 $23.12 $23.00 $23.12 $21.63 4,577
2021-04-08 $22.95 $23.08 $22.87 $23.08 $21.59 7,142
2021-04-07 $23.20 $23.20 $23.04 $23.04 $21.55 13,677
2021-04-06 $23.24 $23.39 $23.24 $23.29 $21.79 5,637
2021-04-05 $23.39 $23.39 $23.18 $23.29 $21.79 4,542
2021-04-01 $23.07 $23.13 $22.84 $23.13 $21.64 1,212
2021-03-31 $23.13 $23.13 $22.87 $22.91 $21.44 5,471
2021-03-30 $22.45 $23.00 $22.45 $22.97 $21.49 1,784
2021-03-29 $23.15 $23.26 $22.77 $22.77 $21.30 8,141
2021-03-26 $22.89 $23.12 $22.85 $23.12 $21.63 4,909
2021-03-25 $22.04 $22.72 $21.94 $22.66 $21.20 14,269
2021-03-24 $22.69 $22.96 $22.26 $22.27 $20.84 4,741
2021-03-23 $22.79 $22.79 $22.39 $22.48 $21.03 5,399
2021-03-22 $23.17 $23.27 $22.80 $22.99 $21.51 4,854
2021-03-19 $23.25 $23.60 $23.25 $23.40 $21.83 8,113
2021-03-18 $23.70 $23.87 $23.40 $23.40 $21.83 7,553
2021-03-17 $23.49 $23.73 $23.49 $23.65 $22.06 1,737
2021-03-16 $23.91 $23.94 $23.73 $23.79 $22.19 9,652
2021-03-15 $24.39 $24.39 $24.01 $24.18 $22.55 13,186
2021-03-12 $24.10 $24.25 $24.04 $24.25 $22.62 3,719
2021-03-11 $23.96 $24.05 $23.91 $23.97 $22.36 7,876
2021-03-10 $23.50 $23.98 $23.48 $23.96 $22.35 9,150
2021-03-09 $23.62 $23.69 $23.45 $23.46 $21.88 21,893
2021-03-08 $23.00 $23.63 $23.00 $23.59 $22.00 11,700
2021-03-05 $22.41 $22.80 $22.24 $22.80 $21.27 6,959
2021-03-04 $22.53 $22.53 $21.95 $22.08 $20.60 8,232
2021-03-03 $22.30 $22.54 $22.30 $22.51 $21.00 3,847
2021-03-02 $22.33 $22.39 $22.23 $22.23 $20.74 16,637
2021-03-01 $22.34 $22.55 $22.32 $22.47 $20.96 4,539
2021-02-26 $22.04 $22.26 $21.83 $21.93 $20.46 9,894
2021-02-25 $22.40 $22.66 $22.16 $22.17 $20.68 19,676
2021-02-24 $22.24 $22.44 $22.24 $22.44 $20.94 3,634
2021-02-23 $21.94 $22.07 $21.82 $22.07 $20.59 3,620
2021-02-22 $21.68 $21.91 $21.68 $21.86 $20.39 61,222
2021-02-19 $21.51 $21.71 $21.51 $21.68 $20.16 6,528
2021-02-18 $21.59 $21.59 $21.44 $21.45 $19.95 11,837
2021-02-17 $21.82 $21.85 $21.75 $21.83 $20.30 924
2021-02-16 $22.00 $22.03 $21.83 $21.91 $20.38 11,592
2021-02-12 $21.92 $21.96 $21.85 $21.96 $20.42 34,949
2021-02-11 $21.89 $21.92 $21.61 $21.88 $20.35 6,198
2021-02-10 $21.87 $21.87 $21.63 $21.70 $20.18 3,004
2021-02-09 $21.49 $21.74 $21.43 $21.64 $20.13 5,218
2021-02-08 $21.28 $21.51 $21.28 $21.51 $20.00 4,633
2021-02-05 $20.96 $21.05 $20.93 $21.01 $19.54 5,293
2021-02-04 $20.60 $20.93 $20.60 $20.91 $19.44 39,809
2021-02-03 $20.35 $20.53 $20.28 $20.53 $19.09 5,387
2021-02-02 $20.54 $20.54 $20.53 $20.53 $19.09 1,090
2021-02-01 $20.20 $20.48 $20.10 $20.48 $19.04 3,920
2021-01-29 $20.78 $20.78 $20.26 $20.26 $18.84 5,725
2021-01-28 $21.03 $21.10 $20.52 $20.62 $19.18 8,226
2021-01-27 $21.06 $21.24 $21.03 $21.03 $19.55 1,617
2021-01-26 $21.14 $21.26 $21.14 $21.26 $19.77 2,579
2021-01-25 $21.23 $21.52 $21.20 $21.29 $19.80 11,658
2021-01-22 $21.08 $21.25 $20.82 $21.25 $19.76 6,676
2021-01-21 $21.42 $21.42 $21.01 $21.12 $19.64 2,567
2021-01-20 $21.20 $21.38 $21.20 $21.28 $19.79 5,636
2021-01-19 $21.21 $21.31 $21.09 $21.20 $19.72 4,526
2021-01-15 $21.48 $21.48 $21.16 $21.21 $19.66 7,888
2021-01-14 $21.52 $21.74 $21.44 $21.51 $19.94 7,258
2021-01-13 $21.08 $21.19 $21.08 $21.16 $19.62 3,281
2021-01-12 $21.16 $21.30 $21.16 $21.30 $19.75 2,676
2021-01-11 $20.88 $21.01 $20.88 $20.96 $19.43 1,431
2021-01-08 $21.26 $21.26 $20.86 $20.98 $19.45 16,200
2021-01-07 $21.22 $21.25 $21.14 $21.24 $19.69 239,390
2021-01-06 $20.35 $21.33 $20.35 $21.24 $19.69 19,948
2021-01-05 $19.99 $20.30 $19.99 $20.13 $18.66 6,776
2021-01-04 $20.06 $20.20 $19.63 $19.80 $18.36 6,402
2020-12-31 $20.07 $20.11 $19.90 $20.03 $18.57 16,978
2020-12-30 $20.11 $20.21 $19.97 $19.99 $18.53 7,435
2020-12-29 $20.09 $20.09 $19.81 $19.88 $18.43 9,537
2020-12-28 $20.31 $20.31 $20.19 $20.22 $18.75 9,311
2020-12-24 $19.95 $20.04 $19.95 $20.04 $18.58 597
2020-12-23 $19.88 $20.05 $19.88 $20.01 $18.55 2,342
2020-12-22 $19.70 $19.70 $19.68 $19.69 $18.26 1,182
2020-12-21 $19.63 $19.83 $19.56 $19.67 $18.24 7,260
2020-12-18 $20.36 $20.36 $20.03 $20.03 $18.51 3,493
2020-12-17 $20.09 $20.31 $20.09 $20.31 $18.77 9,577
2020-12-16 $20.25 $20.29 $20.13 $20.14 $18.61 5,137
2020-12-15 $19.86 $20.18 $19.86 $20.18 $18.65 41,194
2020-12-14 $19.80 $19.80 $19.69 $19.69 $18.20 827
2020-12-11 $19.65 $19.70 $19.48 $19.58 $18.10 4,964
2020-12-10 $19.66 $19.77 $19.61 $19.75 $18.26 5,567
2020-12-09 $19.96 $20.00 $19.78 $19.84 $18.34 3,889
2020-12-08 $19.61 $19.81 $19.61 $19.80 $18.30 6,310
2020-12-07 $19.55 $19.66 $19.55 $19.63 $18.14 19,953
2020-12-04 $19.16 $19.70 $19.16 $19.70 $18.21 7,927
2020-12-03 $19.07 $19.27 $19.07 $19.15 $17.70 9,302
2020-12-02 $18.93 $19.07 $18.91 $19.07 $17.62 6,860
2020-12-01 $18.95 $19.00 $18.80 $18.87 $17.44 4,839
2020-11-30 $19.19 $19.19 $18.63 $18.63 $17.22 4,387
2020-11-27 $19.25 $19.27 $19.14 $19.15 $17.70 3,782
2020-11-25 $19.37 $19.37 $19.20 $19.24 $17.78 8,425
2020-11-24 $19.36 $19.56 $19.31 $19.51 $18.03 17,615
2020-11-23 $18.66 $18.96 $18.66 $18.91 $17.48 5,350
2020-11-20 $18.54 $18.55 $18.49 $18.55 $17.09 2,026
2020-11-19 $18.35 $18.59 $18.32 $18.59 $17.13 4,907
2020-11-18 $19.00 $19.00 $18.60 $18.60 $17.14 2,000
2020-11-17 $18.54 $18.90 $18.54 $18.86 $17.38 7,719
2020-11-16 $18.78 $18.83 $18.64 $18.81 $17.33 4,678
2020-11-13 $18.01 $18.27 $18.00 $18.27 $16.83 13,451
2020-11-12 $18.00 $18.00 $17.69 $17.76 $16.36 5,933
2020-11-11 $18.00 $18.12 $17.99 $18.11 $16.69 11,163
2020-11-10 $17.83 $18.29 $17.82 $18.22 $16.78 5,380
2020-11-09 $17.00 $17.96 $17.00 $17.46 $16.09 92,927
2020-11-06 $16.84 $16.84 $16.55 $16.56 $15.26 6,549
2020-11-05 $16.50 $16.83 $16.50 $16.76 $15.44 7,136
2020-11-04 $16.44 $16.59 $16.30 $16.30 $15.02 15,930
2020-11-03 $16.50 $16.83 $16.50 $16.83 $15.51 2,950
2020-11-02 $16.10 $16.34 $16.10 $16.34 $15.05 33,679
2020-10-30 $15.95 $16.13 $15.89 $15.93 $14.68 10,540
2020-10-29 $15.94 $16.16 $15.75 $16.12 $14.85 18,364
2020-10-28 $15.94 $15.98 $15.86 $15.86 $14.61 1,475
2020-10-27 $16.52 $16.59 $16.40 $16.40 $15.11 6,428
2020-10-26 $16.52 $16.52 $16.47 $16.50 $15.20 1,361
2020-10-23 $16.81 $16.85 $16.72 $16.83 $15.51 2,291
2020-10-22 $16.59 $16.74 $16.56 $16.74 $15.42 3,981
2020-10-21 $16.60 $16.60 $16.52 $16.52 $15.22 3,624
2020-10-20 $16.71 $16.74 $16.58 $16.58 $15.27 1,666
2020-10-19 $16.97 $16.97 $16.56 $16.56 $15.26 1,299
2020-10-16 $16.84 $17.01 $16.84 $16.84 $15.46 4,011
2020-10-15 $16.69 $16.91 $16.69 $16.90 $15.51 3,608
2020-10-14 $16.88 $16.88 $16.72 $16.72 $15.34 2,170
2020-10-13 $16.79 $16.82 $16.79 $16.79 $15.41 1,371
2020-10-12 $16.83 $17.00 $16.83 $16.98 $15.59 2,168
2020-10-09 $16.76 $17.00 $16.76 $16.83 $15.45 92,066
2020-10-08 $16.71 $16.75 $16.64 $16.75 $15.37 4,417
2020-10-07 $16.48 $16.54 $16.38 $16.54 $15.18 11,676
2020-10-06 $16.44 $16.66 $16.33 $16.33 $14.98 17,568
2020-10-05 $16.20 $16.30 $16.18 $16.30 $14.96 9,402
2020-10-02 $15.46 $16.03 $15.46 $16.02 $14.71 9,146
2020-10-01 $15.71 $15.74 $15.60 $15.74 $14.45 12,096
2020-09-30 $15.79 $15.91 $15.67 $15.67 $14.38 5,697
2020-09-29 $15.75 $15.75 $15.52 $15.63 $14.35 3,205
2020-09-28 $15.62 $15.85 $15.62 $15.74 $14.45 6,935
2020-09-25 $15.18 $15.40 $15.18 $15.34 $14.08 15,187
2020-09-24 $15.05 $15.33 $15.05 $15.25 $14.00 2,934
2020-09-23 $15.50 $15.57 $15.10 $15.10 $13.86 3,719
2020-09-22 $15.78 $15.81 $15.50 $15.57 $14.29 23,756
2020-09-21 $15.80 $15.84 $15.51 $15.62 $14.34 12,490
2020-09-18 $16.42 $16.46 $16.16 $16.29 $14.89 4,415
2020-09-17 $16.24 $16.44 $16.23 $16.39 $14.97 11,669
2020-09-16 $16.30 $16.55 $16.30 $16.38 $14.97 7,482
2020-09-15 $16.23 $16.33 $16.20 $16.20 $14.81 18,208
2020-09-14 $16.01 $16.24 $16.01 $16.24 $14.84 15,372
2020-09-11 $16.07 $16.07 $15.88 $15.95 $14.58 7,909
2020-09-10 $16.33 $16.34 $16.10 $16.10 $14.71 32,890
2020-09-09 $16.45 $16.45 $16.16 $16.33 $14.92 10,710
2020-09-08 $16.54 $16.54 $16.20 $16.24 $14.84 14,892
2020-09-04 $16.44 $16.66 $16.40 $16.60 $15.17 3,253
2020-09-03 $16.73 $16.82 $16.61 $16.64 $15.21 28,738
2020-09-02 $16.65 $16.87 $16.65 $16.87 $15.42 5,911
2020-09-01 $16.58 $16.68 $16.57 $16.65 $15.21 12,879
2020-08-31 $17.06 $17.06 $16.69 $16.69 $15.25 4,786
2020-08-28 $16.93 $16.96 $16.87 $16.96 $15.50 17,677
2020-08-27 $16.95 $17.00 $16.94 $16.95 $15.49 3,419
2020-08-26 $16.96 $16.96 $16.83 $16.86 $15.41 3,654
2020-08-25 $17.02 $17.02 $16.88 $16.97 $15.51 6,195
2020-08-24 $16.91 $16.99 $16.64 $16.99 $15.53 20,182
2020-08-21 $16.80 $16.80 $16.72 $16.75 $15.22 4,986
2020-08-20 $16.90 $16.92 $16.85 $16.87 $15.33 1,564
2020-08-19 $17.09 $17.09 $16.93 $16.93 $15.39 7,092
2020-08-18 $17.13 $17.13 $16.95 $16.95 $15.40 2,555
2020-08-17 $17.22 $17.23 $17.09 $17.17 $15.60 9,749
2020-08-14 $17.21 $17.30 $17.12 $17.21 $15.64 13,955
2020-08-13 $17.31 $17.45 $17.23 $17.23 $15.66 4,425
2020-08-12 $17.00 $17.62 $17.00 $17.45 $15.85 16,156
2020-08-11 $17.64 $17.64 $17.36 $17.36 $15.77 7,555
2020-08-10 $17.55 $17.55 $17.46 $17.47 $15.87 4,077
2020-08-07 $16.84 $17.19 $16.84 $17.19 $15.62 1,517
2020-08-06 $16.89 $16.89 $16.75 $16.78 $15.24 3,288
2020-08-05 $16.81 $16.90 $16.66 $16.88 $15.33 38,012
2020-08-04 $16.52 $16.62 $16.52 $16.62 $15.10 6,117
2020-08-03 $16.57 $16.57 $16.35 $16.50 $15.00 3,885
2020-07-31 $16.64 $16.64 $16.25 $16.37 $14.87 1,410
2020-07-30 $16.48 $16.56 $16.40 $16.53 $15.02 4,068
2020-07-29 $16.52 $16.67 $16.52 $16.67 $15.15 4,825
2020-07-28 $16.20 $16.54 $16.20 $16.41 $14.91 3,594
2020-07-27 $16.15 $16.31 $16.15 $16.31 $14.82 3,643
2020-07-24 $16.39 $16.39 $16.12 $16.14 $14.67 4,455
2020-07-23 $16.39 $16.58 $16.38 $16.48 $14.97 19,841
2020-07-22 $16.41 $16.47 $16.40 $16.47 $14.96 3,964
2020-07-21 $16.30 $16.48 $16.24 $16.47 $14.97 2,075
2020-07-20 $16.35 $16.35 $15.97 $16.05 $14.58 3,400
2020-07-17 $16.31 $16.43 $16.31 $16.40 $14.81 4,023
2020-07-16 $16.48 $16.48 $16.30 $16.38 $14.80 4,900
2020-07-15 $16.34 $16.53 $16.34 $16.51 $14.91 5,400
2020-07-14 $16.00 $16.00 $15.84 $15.98 $14.43 3,333
2020-07-13 $15.96 $16.00 $15.82 $15.82 $14.29 1,751
2020-07-10 $15.56 $15.92 $15.56 $15.92 $14.38 16,119
2020-07-09 $15.95 $15.95 $15.57 $15.57 $14.06 12,200
2020-07-08 $15.94 $16.06 $15.71 $15.97 $14.42 8,700
2020-07-07 $16.11 $16.14 $15.98 $15.98 $14.43 23,100
2020-07-06 $16.46 $16.62 $16.25 $16.43 $14.84 8,100
2020-07-02 $16.62 $16.62 $16.25 $16.25 $14.67 6,500
2020-07-01 $16.76 $16.82 $16.34 $16.35 $14.76 7,050
2020-06-30 $16.48 $16.59 $16.38 $16.52 $14.92 3,479
2020-06-29 $16.05 $16.46 $16.05 $16.39 $14.80 3,004
2020-06-26 $16.12 $16.12 $15.75 $15.88 $14.34 32,333
2020-06-25 $15.92 $16.24 $15.92 $16.24 $14.67 18,723
2020-06-24 $16.32 $16.32 $15.67 $15.92 $14.38 22,045
2020-06-23 $16.40 $16.43 $16.28 $16.39 $14.80 14,100
2020-06-22 $16.31 $16.35 $16.08 $16.35 $14.77 4,328
2020-06-19 $16.80 $16.80 $16.47 $16.51 $14.82 3,800
2020-06-18 $16.86 $16.95 $16.72 $16.77 $15.05 5,889
2020-06-17 $16.95 $17.03 $16.85 $16.87 $15.15 15,400
2020-06-16 $17.66 $17.66 $17.00 $17.22 $15.45 7,059
2020-06-15 $16.30 $17.01 $16.03 $16.84 $15.12 25,072
2020-06-12 $16.73 $16.73 $16.25 $16.56 $14.87 9,584
2020-06-11 $17.00 $17.00 $15.85 $15.92 $14.29 29,126
2020-06-10 $18.46 $18.46 $17.63 $17.63 $15.83 20,403
2020-06-09 $18.75 $18.75 $18.28 $18.30 $16.43 16,561
2020-06-08 $18.76 $19.16 $18.70 $19.16 $17.20 42,510
2020-06-05 $17.72 $18.51 $17.72 $18.15 $16.29 15,298
2020-06-04 $16.60 $17.33 $16.60 $17.29 $15.52 13,612
2020-06-03 $16.34 $16.78 $16.31 $16.69 $14.98 20,600
2020-06-02 $15.88 $15.98 $15.85 $15.89 $14.26 12,506
2020-06-01 $15.50 $15.92 $15.50 $15.74 $14.13 4,100
2020-05-29 $15.80 $15.80 $15.33 $15.46 $13.88 6,753
2020-05-28 $16.35 $16.35 $15.80 $15.80 $14.18 228,400
2020-05-27 $16.13 $16.36 $15.79 $16.35 $14.68 20,100
2020-05-26 $15.60 $15.85 $15.60 $15.75 $14.14 11,169
2020-05-22 $14.90 $15.08 $14.81 $15.08 $13.54 7,933
2020-05-21 $15.09 $15.16 $14.93 $15.04 $13.50 17,660
2020-05-20 $14.94 $15.09 $14.94 $15.04 $13.50 3,400
2020-05-19 $14.85 $14.98 $14.71 $14.71 $13.20 2,238
2020-05-18 $14.58 $14.94 $14.58 $14.91 $13.38 7,665
2020-05-15 $14.03 $14.17 $13.98 $14.14 $12.60 16,167
2020-05-14 $13.55 $14.09 $13.30 $14.09 $12.56 4,631
2020-05-13 $14.16 $14.29 $13.78 $14.04 $12.51 7,000
2020-05-12 $14.99 $14.99 $14.51 $14.51 $12.93 5,426
2020-05-11 $15.04 $15.21 $14.94 $14.97 $13.34 3,500
2020-05-08 $15.20 $15.39 $15.14 $15.37 $13.70 5,400
2020-05-07 $14.75 $14.92 $14.75 $14.78 $13.17 5,181
2020-05-06 $14.88 $14.88 $14.54 $14.54 $12.96 8,300
2020-05-05 $15.30 $15.48 $14.88 $14.88 $13.26 5,294
2020-05-04 $15.07 $15.07 $14.68 $14.90 $13.28 3,183
2020-05-01 $15.24 $15.24 $14.88 $15.07 $13.43 16,100
2020-04-30 $16.30 $16.30 $15.67 $15.67 $13.97 5,742
2020-04-29 $16.00 $16.57 $16.00 $16.34 $14.56 4,800
2020-04-28 $15.00 $15.61 $15.00 $15.51 $13.82 14,139
2020-04-27 $14.49 $14.99 $14.49 $14.89 $13.27 5,791
2020-04-24 $14.27 $14.38 $14.07 $14.28 $12.72 4,626
2020-04-23 $14.33 $14.59 $14.23 $14.25 $12.70 23,527
2020-04-22 $14.75 $14.75 $14.10 $14.17 $12.63 82,774
2020-04-21 $14.11 $14.30 $14.11 $14.22 $12.67 5,083
2020-04-20 $14.62 $14.62 $14.24 $14.38 $12.82 26,981
2020-04-17 $14.91 $15.07 $14.86 $14.88 $13.16 4,900
2020-04-16 $14.50 $14.50 $14.17 $14.38 $12.72 7,300
2020-04-15 $14.50 $14.77 $14.46 $14.62 $12.93 5,500
2020-04-14 $15.24 $15.47 $15.02 $15.19 $13.43 14,815
2020-04-13 $14.88 $15.05 $14.88 $15.05 $13.30 10,200
2020-04-09 $14.88 $15.51 $14.88 $15.37 $13.59 12,131
2020-04-08 $14.04 $14.46 $14.00 $14.36 $12.70 17,887
2020-04-07 $14.00 $14.42 $13.72 $13.72 $12.13 11,070
2020-04-06 $12.72 $13.53 $12.72 $13.50 $11.94 7,451
2020-04-03 $13.06 $13.06 $12.25 $12.50 $11.05 15,800
2020-04-02 $13.43 $13.52 $12.98 $13.23 $11.70 16,799
2020-04-01 $13.63 $13.71 $13.16 $13.20 $11.67 9,000
2020-03-31 $14.20 $14.43 $14.10 $14.37 $12.71 12,389
2020-03-30 $14.53 $14.63 $13.90 $14.29 $12.64 12,577
2020-03-27 $14.85 $14.85 $14.39 $14.53 $12.85 225,320
2020-03-26 $13.96 $15.39 $13.96 $15.08 $13.34 19,536
2020-03-25 $13.40 $14.10 $13.27 $13.49 $11.93 8,835
2020-03-24 $13.16 $13.20 $12.81 $12.94 $11.44 25,379
2020-03-23 $13.39 $13.39 $12.36 $12.62 $11.16 7,128
2020-03-20 $14.28 $14.28 $13.30 $13.30 $11.65 14,212
2020-03-19 $12.81 $14.12 $12.70 $13.90 $12.18 29,845
2020-03-18 $14.22 $14.22 $12.36 $13.00 $11.39 45,745
2020-03-17 $15.18 $15.18 $14.51 $15.05 $13.18 8,159
2020-03-16 $14.17 $15.71 $14.17 $14.81 $12.98 8,100
2020-03-13 $16.48 $17.05 $15.76 $17.05 $14.94 10,982
2020-03-12 $17.98 $18.00 $15.76 $16.08 $14.09 66,097
2020-03-11 $19.39 $19.39 $18.55 $18.76 $16.43 15,985
2020-03-10 $20.17 $20.17 $19.25 $19.89 $17.43 13,750
2020-03-09 $20.88 $20.98 $19.50 $19.50 $17.08 25,332
2020-03-06 $21.24 $21.50 $21.00 $21.50 $18.84 10,180
2020-03-05 $22.14 $22.14 $21.50 $21.64 $18.96 4,544
2020-03-04 $22.17 $22.41 $21.95 $22.41 $19.64 8,555
2020-03-03 $22.08 $22.50 $21.62 $21.76 $19.06 17,083
2020-03-02 $21.50 $22.08 $21.42 $22.08 $19.35 13,272
2020-02-28 $21.50 $21.62 $21.15 $21.44 $18.78 75,989
2020-02-27 $22.29 $22.59 $21.79 $21.89 $19.18 17,459
2020-02-26 $22.90 $22.99 $22.61 $22.62 $19.82 50,546
2020-02-25 $23.59 $23.59 $22.60 $22.66 $19.85 18,110
2020-02-24 $23.68 $23.68 $23.30 $23.42 $20.52 11,591
2020-02-21 $24.17 $24.18 $24.03 $24.09 $21.00 9,511
2020-02-20 $24.08 $24.26 $24.04 $24.26 $21.15 7,099
2020-02-19 $24.18 $24.18 $24.04 $24.04 $20.96 20,529
2020-02-18 $23.94 $24.08 $23.88 $24.01 $20.93 7,234
2020-02-14 $24.09 $24.10 $24.00 $24.04 $20.96 9,400
2020-02-13 $24.10 $24.15 $24.05 $24.13 $21.04 9,884
2020-02-12 $24.09 $24.14 $24.09 $24.11 $21.02 10,100
2020-02-11 $23.94 $24.05 $23.93 $23.96 $20.89 5,351
2020-02-10 $23.93 $23.93 $23.79 $23.83 $20.78 3,164
2020-02-07 $23.99 $23.99 $23.80 $23.83 $20.78 6,102
2020-02-06 $24.17 $24.17 $24.00 $24.00 $20.92 11,000
2020-02-05 $23.89 $24.11 $23.89 $24.11 $21.02 3,039
2020-02-04 $23.91 $23.91 $23.70 $23.71 $20.67 14,394
2020-02-03 $23.69 $23.77 $23.65 $23.65 $20.62 3,344
2020-01-31 $23.77 $23.77 $23.53 $23.55 $20.53 11,835
2020-01-30 $24.04 $24.04 $23.76 $23.88 $20.82 8,071
2020-01-29 $24.21 $24.21 $24.11 $24.13 $21.03 1,857
2020-01-28 $24.20 $24.20 $24.14 $24.16 $21.07 1,000
2020-01-27 $24.15 $24.15 $24.07 $24.09 $21.00 7,476
2020-01-24 $24.41 $24.45 $24.14 $24.23 $21.12 9,600
2020-01-23 $24.36 $24.51 $24.36 $24.51 $21.37 2,200
2020-01-22 $24.49 $24.51 $24.41 $24.44 $21.31 8,692
2020-01-21 $24.42 $24.51 $24.41 $24.48 $21.34 5,023
2020-01-17 $24.76 $24.76 $24.65 $24.70 $21.44 8,646
2020-01-16 $24.55 $24.74 $24.55 $24.69 $21.42 4,664
2020-01-15 $24.51 $24.56 $24.43 $24.49 $21.25 35,258
2020-01-14 $24.31 $24.45 $24.31 $24.41 $21.18 2,200
2020-01-13 $24.06 $24.33 $24.06 $24.33 $21.11 21,073
2020-01-10 $24.14 $24.15 $24.05 $24.12 $20.93 5,200
2020-01-09 $24.22 $24.27 $24.17 $24.17 $20.97 5,900
2020-01-08 $24.34 $24.36 $24.22 $24.22 $21.02 220,245
2020-01-07 $24.37 $24.41 $24.28 $24.35 $21.13 7,200
2020-01-06 $24.46 $24.57 $24.36 $24.49 $21.25 166,900
2020-01-03 $24.49 $24.60 $24.46 $24.60 $21.35 3,236
2020-01-02 $24.71 $24.71 $24.45 $24.55 $21.30 9,400
2019-12-31 $24.54 $24.74 $24.54 $24.74 $21.47 4,031
2019-12-30 $24.65 $24.65 $24.52 $24.57 $21.32 1,114
2019-12-27 $24.57 $24.62 $24.54 $24.56 $21.32 2,100
2019-12-26 $24.47 $24.56 $24.47 $24.53 $21.29 9,805
2019-12-24 $24.54 $24.54 $24.48 $24.48 $21.25 482
2019-12-23 $24.51 $24.51 $24.45 $24.46 $21.23 23,400
2019-12-20 $24.67 $24.71 $24.60 $24.65 $21.30 9,200
2019-12-19 $24.58 $24.58 $24.52 $24.57 $21.23 33,500
2019-12-18 $24.45 $24.55 $24.45 $24.53 $21.20 4,951
2019-12-17 $24.33 $24.40 $24.33 $24.39 $21.07 4,000
2019-12-16 $24.17 $24.32 $24.17 $24.20 $20.91 2,261
2019-12-13 $24.29 $24.29 $24.01 $24.11 $20.83 3,144
2019-12-12 $24.15 $24.33 $24.15 $24.22 $20.93 8,365
2019-12-11 $24.15 $24.20 $24.14 $24.15 $20.87 3,523
2019-12-10 $24.23 $24.23 $24.12 $24.16 $20.88 21,200
2019-12-09 $24.18 $24.28 $24.18 $24.24 $20.95 1,500
2019-12-06 $24.24 $24.25 $24.17 $24.17 $20.88 2,000
2019-12-05 $23.98 $23.98 $23.93 $23.96 $20.70 7,300
2019-12-04 $23.98 $24.01 $23.85 $23.85 $20.61 5,754
2019-12-03 $23.66 $23.79 $23.66 $23.79 $20.56 3,416
2019-12-02 $24.12 $24.12 $23.84 $23.84 $20.60 4,590
2019-11-29 $24.00 $24.09 $24.00 $24.00 $20.73 4,550
2019-11-27 $24.05 $24.08 $24.05 $24.08 $20.80 200
2019-11-26 $24.16 $24.16 $23.98 $23.98 $20.72 8,692
2019-11-25 $23.74 $24.13 $23.74 $24.13 $20.85 2,335
2019-11-22 $23.72 $23.77 $23.64 $23.72 $20.49 4,800
2019-11-21 $23.71 $23.76 $23.70 $23.70 $20.47 3,000
2019-11-20 $23.94 $23.95 $23.86 $23.86 $20.62 3,300
2019-11-19 $23.95 $23.98 $23.92 $23.92 $20.67 3,700
2019-11-18 $23.95 $23.95 $23.90 $23.90 $20.65 2,554
2019-11-15 $24.01 $24.06 $24.00 $24.04 $20.68 6,000
2019-11-14 $24.07 $24.08 $24.00 $24.00 $20.64 900
2019-11-13 $24.09 $24.11 $23.98 $24.06 $20.69 2,700
2019-11-12 $24.19 $24.33 $24.19 $24.21 $20.82 7,512
2019-11-11 $24.36 $24.36 $24.26 $24.27 $20.87 3,833
2019-11-08 $24.52 $24.53 $24.38 $24.40 $20.99 14,700
2019-11-07 $24.65 $24.67 $24.45 $24.46 $21.04 12,554
2019-11-06 $24.85 $24.85 $24.63 $24.63 $21.18 3,082
2019-11-05 $24.78 $24.89 $24.68 $24.77 $21.31 9,560
2019-11-04 $24.77 $24.77 $24.62 $24.67 $21.22 8,605
2019-11-01 $24.60 $24.66 $24.58 $24.64 $21.19 6,500
2019-10-31 $24.65 $24.65 $24.30 $24.45 $21.03 3,272
2019-10-30 $24.57 $24.58 $24.49 $24.58 $21.14 3,700
2019-10-29 $24.58 $24.62 $24.53 $24.59 $21.15 3,603
2019-10-28 $24.50 $24.53 $24.48 $24.49 $21.07 4,100
2019-10-25 $24.39 $24.43 $24.32 $24.32 $20.92 2,629
2019-10-24 $24.49 $24.49 $24.27 $24.30 $20.90 4,254
2019-10-23 $24.48 $24.55 $24.48 $24.55 $21.12 1,200
2019-10-22 $24.14 $24.47 $24.10 $24.47 $21.04 2,525
2019-10-21 $24.27 $24.30 $24.18 $24.28 $20.88 7,600
2019-10-18 $24.07 $24.09 $23.97 $24.06 $20.61 4,600
2019-10-17 $24.01 $24.18 $24.01 $24.12 $20.66 3,600
2019-10-16 $23.86 $23.89 $23.79 $23.82 $20.40 2,800
2019-10-15 $23.75 $23.98 $23.58 $23.80 $20.38 4,283
2019-10-14 $23.33 $23.69 $23.33 $23.65 $20.25 7,314
2019-10-11 $23.57 $23.72 $23.50 $23.50 $20.13 5,900
2019-10-10 $23.35 $23.35 $23.13 $23.13 $19.81 38,983
2019-10-09 $23.23 $23.23 $23.10 $23.19 $19.86 3,300
2019-10-08 $23.55 $23.55 $23.17 $23.20 $19.87 3,370
2019-10-07 $23.51 $23.55 $23.38 $23.49 $20.12 6,300
2019-10-04 $23.61 $23.61 $23.27 $23.51 $20.13 2,570
2019-10-03 $23.54 $23.54 $23.13 $23.37 $20.01 3,500
2019-10-02 $23.42 $23.47 $23.38 $23.47 $20.10 3,700
2019-10-01 $24.17 $24.17 $23.58 $23.70 $20.30 10,200
2019-09-30 $24.30 $24.30 $24.01 $24.03 $20.58 2,403
2019-09-27 $24.31 $24.31 $24.04 $24.09 $20.63 4,227
2019-09-26 $24.12 $24.13 $24.03 $24.13 $20.66 8,900
2019-09-25 $24.01 $24.26 $24.01 $24.22 $20.74 3,144
2019-09-24 $24.14 $24.14 $23.88 $23.88 $20.45 2,600
2019-09-23 $24.92 $24.92 $23.93 $24.11 $20.65 7,633
2019-09-20 $24.19 $24.21 $24.06 $24.07 $20.54 12,676
2019-09-19 $24.24 $24.24 $24.08 $24.09 $20.56 9,200
2019-09-18 $24.26 $24.26 $23.98 $24.07 $20.54 8,600
2019-09-17 $24.26 $24.30 $24.00 $24.30 $20.74 7,900
2019-09-16 $24.32 $24.38 $24.17 $24.32 $20.75 5,000
2019-09-13 $24.30 $24.35 $24.23 $24.31 $20.74 5,600
2019-09-12 $24.19 $24.23 $24.04 $24.18 $20.63 17,200
2019-09-11 $23.99 $24.23 $23.84 $24.18 $20.63 20,400
2019-09-10 $23.37 $23.78 $23.37 $23.76 $20.28 6,800
2019-09-09 $22.81 $23.32 $22.81 $23.26 $19.85 1,276
2019-09-06 $22.75 $23.23 $22.75 $22.92 $19.56 9,635
2019-09-05 $22.92 $22.92 $22.82 $22.86 $19.51 900
2019-09-04 $22.45 $22.53 $22.43 $22.53 $19.23 1,702
2019-09-03 $22.26 $22.32 $22.23 $22.32 $19.04 2,900
2019-08-30 $22.50 $22.50 $22.36 $22.36 $19.08 1,951
2019-08-29 $22.40 $22.51 $22.33 $22.47 $19.17 9,578
2019-08-28 $22.10 $22.34 $22.10 $22.27 $19.00 7,177
2019-08-27 $22.26 $22.27 $22.10 $22.10 $18.86 5,719
2019-08-26 $22.25 $22.27 $22.25 $22.26 $18.99 4,438
2019-08-23 $22.76 $22.79 $22.17 $22.17 $18.92 34,925
2019-08-22 $22.80 $22.80 $22.70 $22.72 $19.39 1,831
2019-08-21 $22.70 $22.78 $22.64 $22.64 $19.32 6,834
2019-08-20 $22.70 $22.70 $22.57 $22.57 $19.26 5,944
2019-08-19 $22.75 $22.90 $22.73 $22.76 $19.42 11,086
2019-08-16 $22.50 $22.65 $22.50 $22.65 $19.25 9,954
2019-08-15 $22.52 $22.52 $22.19 $22.30 $18.96 19,258
2019-08-14 $22.90 $22.90 $22.55 $22.60 $19.21 28,483
2019-08-13 $23.11 $23.24 $23.03 $23.07 $19.61 8,494
2019-08-12 $23.10 $23.10 $22.91 $22.99 $19.54 7,140
2019-08-09 $23.38 $23.38 $23.11 $23.18 $19.70 3,193
2019-08-08 $23.19 $23.38 $23.19 $23.38 $19.87 1,500
2019-08-07 $23.28 $23.28 $22.96 $23.11 $19.64 6,317
2019-08-06 $23.06 $23.10 $22.99 $23.09 $19.63 1,712
2019-08-05 $23.50 $23.50 $23.00 $23.07 $19.61 17,632
2019-08-02 $23.77 $23.77 $23.56 $23.63 $20.08 3,022
2019-08-01 $23.93 $24.03 $23.65 $23.70 $20.14 3,161
2019-07-31 $24.20 $24.20 $23.99 $23.99 $20.39 2,529
2019-07-30 $24.04 $24.19 $24.04 $24.16 $20.53 1,723
2019-07-29 $24.12 $24.12 $24.01 $24.07 $20.46 3,139
2019-07-26 $23.96 $24.04 $23.92 $24.04 $20.43 2,437
2019-07-25 $23.91 $23.91 $23.76 $23.76 $20.20 3,217
2019-07-24 $23.52 $23.95 $23.52 $23.95 $20.36 1,238
2019-07-23 $23.88 $23.88 $23.66 $23.66 $20.11 1,824
2019-07-22 $23.60 $23.60 $23.51 $23.57 $20.04 1,758
2019-07-19 $23.96 $23.96 $23.74 $23.74 $20.11 4,700
2019-07-18 $23.76 $23.78 $23.68 $23.78 $20.14 2,462
2019-07-17 $23.85 $23.85 $23.80 $23.82 $20.17 805
2019-07-16 $23.93 $24.06 $23.93 $23.95 $20.28 1,668
2019-07-15 $23.84 $23.84 $23.79 $23.84 $20.19 5,692
2019-07-12 $23.94 $23.94 $23.81 $23.87 $20.21 3,135
2019-07-11 $23.73 $23.76 $23.73 $23.76 $20.12 231
2019-07-10 $23.85 $23.93 $23.84 $23.93 $20.26 5,154
2019-07-09 $23.84 $23.84 $23.72 $23.72 $20.09 1,025
2019-07-08 $23.90 $23.91 $23.90 $23.91 $20.25 630
2019-07-05 $23.96 $23.96 $23.73 $23.94 $20.28 1,179
2019-07-03 $23.79 $23.81 $23.79 $23.81 $20.16 662
2019-07-02 $23.63 $23.74 $23.51 $23.58 $19.97 3,461
2019-07-01 $23.90 $23.90 $23.60 $23.60 $19.99 3,018
2019-06-28 $23.55 $23.84 $23.55 $23.72 $20.09 4,570
2019-06-27 $23.30 $23.47 $23.30 $23.45 $19.86 2,871
2019-06-26 $23.21 $23.32 $23.16 $23.16 $19.61 6,750
2019-06-25 $23.33 $23.40 $23.25 $23.25 $19.69 3,337
2019-06-24 $23.88 $23.88 $23.28 $23.28 $19.72 2,643
2019-06-21 $23.74 $23.74 $23.59 $23.59 $19.90 7,030
2019-06-20 $23.89 $23.89 $23.81 $23.82 $20.10 3,282
2019-06-19 $23.74 $23.74 $23.67 $23.70 $20.00 3,691
2019-06-18 $23.84 $23.84 $23.73 $23.73 $20.02 2,236
2019-06-17 $23.73 $23.73 $23.56 $23.62 $19.93 2,863
2019-06-14 $23.54 $23.61 $23.54 $23.59 $19.90 1,307
2019-06-13 $23.50 $23.62 $23.50 $23.59 $19.91 634
2019-06-12 $23.69 $23.69 $23.46 $23.46 $19.79 2,662
2019-06-11 $23.16 $23.47 $23.16 $23.39 $19.74 4,635
2019-06-10 $23.38 $23.41 $23.22 $23.37 $19.72 35,296
2019-06-07 $23.18 $23.42 $23.18 $23.38 $19.73 3,294
2019-06-06 $23.06 $23.25 $23.00 $23.17 $19.55 6,533
2019-06-05 $23.23 $23.23 $23.06 $23.17 $19.55 6,155
2019-06-04 $23.15 $23.15 $23.15 $23.15 $19.53 314
2019-06-03 $22.78 $22.86 $22.70 $22.86 $19.28 1,044
2019-05-31 $22.76 $22.76 $22.47 $22.68 $19.13 3,084
2019-05-30 $22.93 $22.99 $22.85 $22.85 $19.28 3,043
2019-05-29 $23.10 $23.10 $22.89 $22.93 $19.35 2,515
2019-05-28 $23.50 $23.50 $23.17 $23.17 $19.55 2,416
2019-05-24 $23.32 $23.32 $23.16 $23.32 $19.68 1,117
2019-05-23 $23.43 $23.43 $23.17 $23.18 $19.55 2,546
2019-05-22 $23.47 $23.47 $23.33 $23.41 $19.75 1,727
2019-05-21 $23.47 $23.60 $23.47 $23.54 $19.86 998
2019-05-20 $23.65 $23.65 $23.35 $23.35 $19.70 1,004
2019-05-17 $23.72 $23.85 $23.72 $23.76 $19.97 667
2019-05-16 $23.99 $23.99 $23.86 $23.86 $20.05 757
2019-05-15 $23.86 $23.88 $23.63 $23.77 $19.97 3,796
2019-05-14 $23.91 $23.91 $23.76 $23.81 $20.00 3,053
2019-05-13 $23.50 $23.62 $23.50 $23.58 $19.81 3,861
2019-05-10 $23.93 $23.98 $23.75 $23.94 $20.12 1,779
2019-05-09 $23.82 $23.82 $23.65 $23.78 $19.98 870
2019-05-08 $24.03 $24.05 $23.87 $23.87 $20.06 1,063
2019-05-07 $24.04 $24.08 $23.80 $23.89 $20.07 2,813
2019-05-06 $23.77 $24.35 $23.76 $24.34 $20.45 3,514
2019-05-03 $24.18 $24.19 $24.18 $24.19 $20.33 692
2019-05-02 $23.79 $24.37 $23.50 $23.85 $20.04 39,139
2019-05-01 $24.10 $24.10 $23.95 $23.96 $20.13 3,324
2019-04-30 $24.12 $24.12 $23.94 $24.04 $20.20 1,931
2019-04-29 $24.20 $24.20 $24.05 $24.06 $20.22 1,977
2019-04-26 $23.93 $24.03 $23.81 $24.01 $20.17 5,633
2019-04-25 $24.35 $24.35 $23.87 $23.93 $20.11 1,621
2019-04-24 $24.43 $24.43 $24.41 $24.41 $20.51 470
2019-04-23 $24.08 $24.32 $24.08 $24.28 $20.40 2,139
2019-04-22 $24.06 $24.07 $24.00 $24.03 $20.19 1,328
2019-04-18 $24.32 $24.32 $24.30 $24.30 $20.33 1,111
2019-04-17 $24.45 $24.45 $24.37 $24.41 $20.42 1,898
2019-04-16 $24.50 $24.52 $24.41 $24.41 $20.42 1,533
2019-04-15 $24.62 $24.62 $24.54 $24.56 $20.54 3,909
2019-04-12 $24.53 $24.59 $24.53 $24.59 $20.57 1,397
2019-04-11 $24.82 $24.82 $24.60 $24.60 $20.58 516
2019-04-10 $24.52 $24.66 $24.52 $24.63 $20.61 4,636
2019-04-09 $24.55 $24.55 $24.36 $24.37 $20.39 8,236
2019-04-08 $24.95 $24.95 $24.55 $24.59 $20.57 88,605
2019-04-05 $24.42 $24.75 $24.42 $24.75 $20.71 12,032
2019-04-04 $24.35 $24.46 $24.35 $24.43 $20.44 5,414
2019-04-03 $24.31 $24.50 $24.23 $24.39 $20.41 2,135
2019-04-02 $24.28 $24.31 $24.26 $24.31 $20.34 6,726
2019-04-01 $24.25 $24.35 $24.22 $24.35 $20.37 1,916
2019-03-29 $24.30 $24.30 $24.09 $24.18 $20.23 4,183
2019-03-28 $24.35 $24.35 $24.21 $24.23 $20.27 1,485
2019-03-27 $24.12 $24.25 $24.04 $24.19 $20.23 3,288
2019-03-26 $24.12 $24.12 $23.99 $23.99 $20.07 694
2019-03-25 $23.73 $23.83 $23.73 $23.82 $19.92 891
2019-03-22 $24.05 $24.07 $23.78 $23.78 $19.90 3,147
2019-03-21 $24.05 $24.26 $24.05 $24.19 $20.24 2,198
2019-03-20 $23.91 $23.95 $23.88 $23.95 $20.03 1,028
2019-03-19 $24.13 $24.15 $23.99 $23.99 $20.07 5,083
2019-03-18 $24.13 $24.18 $24.02 $24.18 $20.23 2,602
2019-03-15 $24.32 $24.32 $24.09 $24.09 $20.07 4,563
2019-03-14 $24.15 $24.20 $24.09 $24.09 $20.07 4,243
2019-03-13 $24.29 $24.29 $24.10 $24.14 $20.11 8,757
2019-03-12 $24.20 $24.27 $24.09 $24.09 $20.07 4,864
2019-03-11 $23.94 $24.14 $23.94 $24.10 $20.08 656
2019-03-08 $23.81 $23.90 $23.77 $23.78 $19.81 6,605
2019-03-07 $23.81 $23.95 $23.80 $23.82 $19.85 9,093
2019-03-06 $24.31 $24.31 $23.96 $23.96 $19.96 4,005
2019-03-05 $24.27 $24.31 $24.24 $24.24 $20.19 1,973
2019-03-04 $24.78 $24.78 $24.26 $24.32 $20.26 4,112
2019-03-01 $24.42 $24.45 $24.32 $24.45 $20.37 3,930
2019-02-28 $24.76 $24.76 $24.50 $24.50 $20.41 3,090
2019-02-27 $24.60 $24.66 $24.50 $24.65 $20.54 4,632
2019-02-26 $24.86 $24.86 $24.74 $24.81 $20.67 4,047
2019-02-25 $25.44 $25.44 $24.88 $24.88 $20.73 4,120
2019-02-22 $25.04 $25.09 $25.03 $25.03 $20.85 1,012
2019-02-21 $24.92 $24.92 $24.70 $24.75 $20.62 8,348
2019-02-20 $24.84 $24.84 $24.77 $24.80 $20.66 4,101
2019-02-19 $24.89 $24.90 $24.66 $24.84 $20.70 9,477
2019-02-15 $24.80 $25.05 $24.70 $24.70 $20.48 911
2019-02-14 $24.63 $24.63 $24.60 $24.63 $20.42 5,471
2019-02-13 $24.61 $24.73 $24.61 $24.68 $20.46 5,913
2019-02-12 $24.60 $24.60 $24.50 $24.55 $20.35 1,280
2019-02-11 $24.46 $24.51 $24.41 $24.51 $20.33 708
2019-02-08 $24.40 $24.47 $24.32 $24.43 $20.26 6,078
2019-02-07 $24.36 $24.36 $23.91 $24.34 $20.18 6,046
2019-02-06 $24.57 $24.57 $24.33 $24.37 $20.20 4,634
2019-02-05 $24.56 $24.56 $24.36 $24.43 $20.26 2,501
2019-02-04 $24.58 $24.58 $24.35 $24.37 $20.21 27,430
2019-02-01 $24.34 $24.39 $24.22 $24.26 $20.12 7,177
2019-01-31 $24.05 $24.28 $24.05 $24.28 $20.13 5,695
2019-01-30 $23.94 $24.06 $23.94 $24.02 $19.92 1,813
2019-01-29 $24.19 $24.19 $23.94 $23.96 $19.86 2,999
2019-01-28 $23.88 $24.00 $23.88 $24.00 $19.90 4,580
2019-01-25 $24.02 $24.02 $23.93 $23.96 $19.87 2,433
2019-01-24 $23.66 $23.95 $23.66 $23.82 $19.75 3,251
2019-01-23 $23.68 $23.73 $23.68 $23.68 $19.64 918
2019-01-22 $23.75 $23.84 $23.62 $23.62 $19.59 2,477
2019-01-18 $23.99 $23.99 $23.86 $23.89 $19.71 1,541
2019-01-17 $23.84 $23.88 $23.77 $23.87 $19.69 6,313
2019-01-16 $23.78 $23.78 $23.71 $23.71 $19.56 1,512
2019-01-15 $23.54 $23.54 $23.47 $23.52 $19.41 927
2019-01-14 $23.54 $23.59 $23.45 $23.45 $19.35 3,896
2019-01-11 $23.46 $23.63 $23.46 $23.62 $19.49 6,677
2019-01-10 $23.65 $23.65 $23.57 $23.57 $19.45 1,583
2019-01-09 $23.42 $23.48 $23.42 $23.47 $19.37 1,474
2019-01-08 $23.28 $23.43 $23.28 $23.43 $19.33 2,843
2019-01-07 $22.86 $23.13 $22.86 $23.07 $19.03 212,130
2019-01-04 $22.74 $22.88 $22.68 $22.78 $18.80 214,539
2019-01-03 $22.36 $22.42 $22.16 $22.16 $18.28 1,663
2019-01-02 $21.87 $22.25 $21.87 $22.16 $18.28 2,769
2018-12-31 $21.97 $22.14 $21.96 $22.07 $18.21 1,581
2018-12-28 $22.17 $22.43 $22.06 $22.23 $18.35 5,134
2018-12-27 $22.33 $22.33 $21.51 $22.03 $18.18 3,921
2018-12-26 $21.31 $22.03 $21.19 $22.03 $18.18 2,121
2018-12-24 $21.80 $21.80 $21.17 $21.18 $17.48 6,800
2018-12-21 $22.18 $22.18 $21.75 $21.83 $17.92 4,424
2018-12-20 $22.33 $22.33 $21.89 $22.01 $18.07 3,158
2018-12-19 $22.87 $22.99 $22.46 $22.51 $18.48 1,125
2018-12-18 $22.99 $22.99 $22.77 $22.88 $18.78 1,812
2018-12-17 $23.51 $23.51 $22.82 $22.82 $18.73 3,618
2018-12-14 $23.76 $23.76 $23.51 $23.55 $19.33 2,910
2018-12-13 $23.77 $23.77 $23.69 $23.70 $19.46 290
2018-12-12 $23.90 $23.90 $23.87 $23.87 $19.60 127
2018-12-11 $23.94 $24.05 $23.82 $23.82 $19.55 1,991
2018-12-10 $23.74 $23.77 $23.65 $23.77 $19.52 3,168
2018-12-07 $24.08 $24.08 $23.91 $23.97 $19.68 975
2018-12-06 $23.81 $23.84 $23.53 $23.84 $19.57 5,924
2018-12-04 $24.47 $24.47 $23.88 $23.88 $19.61 1,714
2018-12-03 $24.50 $24.62 $24.50 $24.62 $20.21 748
2018-11-30 $24.54 $24.60 $24.54 $24.60 $20.20 545
2018-11-29 $24.49 $24.49 $24.49 $24.49 $20.11 1
2018-11-28 $24.25 $24.49 $24.25 $24.49 $20.11 2,669
2018-11-27 $24.36 $24.36 $24.36 $24.36 $20.00 305
2018-11-26 $24.42 $24.42 $24.42 $24.42 $20.05 100
2018-11-23 $24.42 $24.42 $24.42 $24.42 $20.05 248
2018-11-21 $24.28 $24.38 $24.28 $24.35 $19.99 3,561
2018-11-20 $24.25 $24.25 $24.25 $24.25 $19.91 818
2018-11-19 $24.55 $24.61 $24.25 $24.47 $20.09 1,429
2018-11-16 $24.64 $24.69 $24.64 $24.64 $20.15 1,451
2018-11-15 $24.35 $24.53 $24.32 $24.47 $20.01 2,324
2018-11-14 $24.56 $24.69 $24.53 $24.53 $20.05 8,139
2018-11-13 $24.93 $24.93 $24.67 $24.71 $20.21 1,741
2018-11-12 $24.80 $24.81 $24.74 $24.80 $20.28 3,337
2018-11-09 $24.90 $24.90 $24.72 $24.72 $20.21 5,850
2018-11-08 $25.08 $25.08 $24.83 $24.98 $20.43 1,370
2018-11-07 $24.82 $24.82 $24.67 $24.75 $20.24 1,210
2018-11-06 $24.60 $24.82 $24.60 $24.70 $20.20 7,622
2018-11-05 $24.63 $24.75 $24.58 $24.75 $20.24 4,510
2018-11-02 $24.52 $24.52 $24.36 $24.38 $19.94 2,194
2018-11-01 $24.31 $24.40 $24.22 $24.36 $19.92 30,172
2018-10-31 $24.54 $24.54 $24.09 $24.17 $19.76 1,738
2018-10-30 $24.24 $24.27 $24.04 $24.27 $19.85 936
2018-10-29 $24.33 $24.33 $23.81 $23.86 $19.51 2,599
2018-10-26 $23.90 $24.05 $23.76 $24.02 $19.64 4,627
2018-10-25 $24.16 $24.39 $24.12 $24.33 $19.89 4,449
2018-10-24 $24.18 $24.29 $24.00 $24.00 $19.62 3,838
2018-10-23 $24.00 $24.29 $24.00 $24.20 $19.79 1,542
2018-10-22 $24.59 $24.59 $24.55 $24.56 $20.08 1,026
2018-10-19 $24.61 $24.61 $24.51 $24.59 $20.03 2,005
2018-10-18 $24.92 $25.00 $24.70 $24.70 $20.11 1,859
2018-10-17 $24.79 $24.98 $24.68 $24.93 $20.31 4,684
2018-10-16 $25.47 $25.49 $24.67 $24.99 $20.35 4,529
2018-10-15 $24.94 $24.94 $24.23 $24.59 $20.03 7,132
2018-10-12 $24.84 $24.84 $24.15 $24.27 $19.77 17,286
2018-10-11 $25.03 $25.06 $24.51 $24.56 $20.00 50,589
2018-10-10 $25.49 $25.51 $25.15 $25.15 $20.49 6,669
2018-10-09 $25.49 $25.53 $25.44 $25.53 $20.80 12,488
2018-10-08 $25.39 $25.49 $25.26 $25.49 $20.76 18,320
2018-10-05 $25.41 $25.55 $25.15 $25.29 $20.60 24,855
2018-10-04 $25.41 $25.48 $25.35 $25.45 $20.73 27,937
2018-10-03 $25.72 $25.77 $25.52 $25.74 $20.97 31,159
2018-10-02 $25.60 $25.65 $25.55 $25.61 $20.86 3,154
2018-10-01 $26.50 $26.50 $25.75 $25.75 $20.97 3,692
2018-09-28 $25.96 $25.97 $25.94 $25.97 $21.15 2,314
2018-09-27 $26.04 $26.04 $25.94 $25.97 $21.15 2,262
2018-09-26 $26.20 $26.20 $25.94 $26.04 $21.21 6,953
2018-09-25 $26.16 $26.22 $26.10 $26.21 $21.35 8,427
2018-09-24 $26.55 $26.55 $26.22 $26.22 $21.36 1,380
2018-09-21 $26.39 $26.51 $26.39 $26.48 $21.50 551
2018-09-20 $26.35 $26.35 $26.35 $26.35 $21.40 350
2018-09-19 $26.67 $26.67 $26.39 $26.39 $21.43 1,358
2018-09-18 $26.50 $26.62 $26.44 $26.62 $21.62 5,007
2018-09-17 $26.84 $26.84 $26.60 $26.63 $21.62 3,546
2018-09-14 $26.76 $26.93 $26.76 $26.90 $21.84 1,284
2018-09-13 $26.69 $26.80 $26.68 $26.76 $21.73 2,369
2018-09-12 $26.63 $26.71 $26.55 $26.68 $21.66 1,981
2018-09-11 $26.70 $26.70 $26.67 $26.67 $21.66 3,211
2018-09-10 $26.78 $26.86 $26.74 $26.74 $21.71 4,247
2018-09-07 $26.93 $26.93 $26.66 $26.76 $21.73 4,765
2018-09-06 $26.95 $26.95 $26.86 $26.88 $21.82 2,702
2018-09-05 $26.84 $26.89 $26.55 $26.89 $21.83 17,273
2018-09-04 $27.31 $27.31 $26.70 $26.72 $21.70 2,267
2018-08-31 $26.91 $26.91 $26.76 $26.76 $21.73 1,984
2018-08-30 $26.94 $26.96 $26.77 $26.90 $21.84 6,665
2018-08-29 $26.93 $26.93 $26.82 $26.92 $21.86 4,396
2018-08-28 $26.77 $26.77 $26.67 $26.74 $21.71 3,058
2018-08-27 $27.17 $27.25 $26.75 $26.77 $21.74 3,705
2018-08-24 $26.86 $26.86 $26.76 $26.79 $21.75 1,171
2018-08-23 $26.98 $26.98 $26.68 $26.74 $21.71 5,131
2018-08-22 $26.80 $26.84 $26.80 $26.84 $21.79 1,090
2018-08-21 $26.80 $26.95 $26.80 $26.95 $21.88 3,165
2018-08-20 $26.67 $26.88 $26.67 $26.80 $21.76 6,054
2018-08-17 $26.55 $26.79 $26.55 $26.79 $21.69 919
2018-08-16 $26.65 $26.65 $26.43 $26.58 $21.51 800
2018-08-15 $26.36 $26.36 $26.17 $26.33 $21.32 2,644
2018-08-14 $26.21 $26.33 $26.21 $26.33 $21.32 710
2018-08-13 $26.00 $26.28 $25.99 $26.12 $21.15 4,395
2018-08-10 $26.15 $26.29 $26.15 $26.28 $21.27 2,138
2018-08-09 $26.30 $26.30 $26.30 $26.30 $21.29 1,634
2018-08-08 $26.24 $26.25 $26.07 $26.25 $21.25 5,655
2018-08-07 $26.25 $26.40 $26.25 $26.30 $21.29 1,264
2018-08-06 $26.83 $26.83 $26.10 $26.10 $21.13 1,886
2018-08-03 $26.20 $26.20 $26.00 $26.13 $21.15 1,355
2018-08-02 $26.15 $26.19 $26.15 $26.19 $21.20 650
2018-08-01 $26.26 $26.30 $26.09 $26.21 $21.22 9,616
2018-07-31 $25.94 $26.47 $25.86 $26.28 $21.27 6,354
2018-07-30 $25.88 $26.13 $25.88 $26.09 $21.12 1,828
2018-07-27 $26.20 $26.21 $26.02 $26.04 $21.08 2,166
2018-07-26 $26.30 $26.37 $26.29 $26.29 $21.28 3,100
2018-07-25 $26.27 $26.27 $26.08 $26.08 $21.11 32,013
2018-07-24 $26.49 $26.49 $26.01 $26.17 $21.18 2,662
2018-07-23 $26.28 $26.28 $25.94 $26.21 $21.22 8,312
2018-07-20 $26.24 $26.30 $26.17 $26.28 $21.21 8,008
2018-07-19 $26.31 $26.38 $26.20 $26.35 $21.27 7,859
2018-07-18 $26.15 $26.17 $26.09 $26.13 $21.09 29,429
2018-07-17 $26.49 $26.49 $26.19 $26.24 $21.17 19,241
2018-07-16 $26.62 $26.62 $26.17 $26.28 $21.21 17,630
2018-07-13 $26.65 $26.74 $26.48 $26.54 $21.42 19,826
2018-07-12 $26.48 $26.62 $26.41 $26.52 $21.41 15,666
2018-07-11 $26.67 $26.70 $26.56 $26.64 $21.50 25,062
2018-07-10 $26.79 $26.84 $26.64 $26.68 $21.53 24,061
2018-07-09 $26.86 $26.86 $26.62 $26.75 $21.59 21,620
2018-07-06 $26.82 $26.89 $26.82 $26.83 $21.65 1,629
2018-07-05 $26.41 $26.65 $26.41 $26.65 $21.51 1,430
2018-07-03 $26.61 $26.61 $26.31 $26.42 $21.32 1,070
2018-07-02 $25.95 $26.17 $25.86 $26.17 $21.12 3,201
2018-06-29 $26.04 $26.04 $26.04 $26.04 $21.01 106
2018-06-28 $26.06 $26.09 $26.06 $26.09 $21.06 2,105
2018-06-27 $26.31 $26.31 $25.94 $25.94 $20.94 932
2018-06-26 $26.13 $26.13 $26.13 $26.13 $21.09 8
2018-06-25 $26.30 $26.30 $26.05 $26.13 $21.09 3,286
2018-06-22 $26.35 $26.38 $26.14 $26.14 $21.10 2,539
2018-06-21 $26.23 $26.25 $26.07 $26.16 $21.11 3,291
2018-06-20 $25.45 $26.13 $24.84 $26.02 $21.00 1,223
2018-06-19 $26.01 $26.09 $25.98 $26.09 $21.05 2,553
2018-06-18 $25.86 $25.92 $25.86 $25.91 $20.91 2,796
2018-06-15 $25.83 $25.96 $25.83 $25.92 $20.85 1,302
2018-06-14 $25.60 $25.60 $25.60 $25.60 $20.60 172
2018-06-13 $25.72 $25.72 $25.49 $25.60 $20.60 8,804
2018-06-12 $25.72 $25.72 $25.72 $25.72 $20.69 389
2018-06-11 $25.54 $25.66 $25.54 $25.66 $20.65 3,344
2018-06-08 $25.55 $25.55 $25.55 $25.55 $20.56 14
2018-06-07 $25.55 $25.55 $25.55 $25.55 $20.56 12,312
2018-06-06 $25.78 $26.73 $25.43 $25.51 $20.52 6,715
2018-06-05 $25.25 $25.45 $25.25 $25.45 $20.48 13,462
2018-06-04 $25.41 $25.44 $25.17 $25.44 $20.47 750
2018-06-01 $25.13 $25.16 $25.12 $25.14 $20.23 3,872
2018-05-31 $25.20 $25.20 $25.03 $25.08 $20.18 1,387
2018-05-30 $25.27 $25.35 $25.26 $25.35 $20.40 1,188
2018-05-29 $25.24 $25.24 $24.96 $25.12 $20.21 2,577
2018-05-25 $25.32 $25.32 $25.32 $25.32 $20.37 12
2018-05-24 $24.82 $24.82 $24.81 $24.82 $19.97 2,900
2018-05-23 $24.79 $24.80 $24.66 $24.80 $19.95 1,058
2018-05-22 $24.76 $24.77 $24.69 $24.69 $19.87 2,546
2018-05-21 $24.66 $24.73 $24.61 $24.73 $19.90 685
2018-05-18 $24.35 $24.53 $24.35 $24.46 $19.62 1,775
2018-05-17 $24.62 $24.62 $24.48 $24.49 $19.64 931
2018-05-16 $24.48 $24.56 $24.48 $24.56 $19.70 1,269
2018-05-15 $24.27 $24.33 $24.25 $24.33 $19.51 1,347
2018-05-14 $24.64 $24.64 $24.33 $24.33 $19.52 1,242
2018-05-11 $24.69 $24.69 $24.52 $24.67 $19.78 621
2018-05-10 $24.53 $24.64 $24.52 $24.59 $19.72 4,525
2018-05-09 $24.40 $24.51 $24.35 $24.51 $19.65 2,587
2018-05-08 $24.36 $24.37 $24.34 $24.34 $19.52 419
2018-05-07 $24.37 $24.41 $24.37 $24.41 $19.58 440
2018-05-04 $23.52 $24.32 $23.52 $24.31 $19.50 1,501
2018-05-03 $23.91 $23.91 $23.75 $23.75 $19.05 1,301
2018-05-02 $23.79 $24.04 $23.79 $23.99 $19.24 1,288
2018-05-01 $23.75 $23.96 $23.69 $23.94 $19.20 4,599
2018-04-30 $24.04 $24.05 $23.90 $24.00 $19.25 1,765
2018-04-27 $24.01 $24.01 $24.01 $24.01 $19.26 49
2018-04-26 $23.96 $24.05 $23.96 $24.01 $19.26 1,199
2018-04-25 $23.95 $23.98 $23.87 $23.97 $19.22 5,380
2018-04-24 $23.95 $23.95 $23.95 $23.95 $19.21 350
2018-04-23 $23.88 $23.88 $23.88 $23.88 $19.15 1,098
2018-04-20 $24.03 $24.03 $24.03 $24.03 $19.18 516
2018-04-19 $24.50 $24.50 $24.32 $24.32 $19.41 762
2018-04-18 $24.44 $24.44 $24.44 $24.44 $19.50 24
2018-04-17 $24.48 $24.48 $24.44 $24.44 $19.50 576
2018-04-16 $23.90 $23.90 $23.90 $23.90 $19.07 259
2018-04-13 $23.86 $23.86 $23.86 $23.86 $19.04 700
2018-04-12 $23.95 $23.95 $23.95 $23.95 $19.11 0
2018-04-11 $23.95 $23.95 $23.95 $23.95 $19.11 100
2018-04-10 $24.00 $24.00 $23.95 $23.95 $19.11 1,044
2018-04-09 $23.92 $23.93 $23.80 $23.80 $18.99 797
2018-04-06 $23.95 $23.95 $23.95 $23.95 $19.11 31
2018-04-05 $23.95 $23.95 $23.95 $23.95 $19.11 1,000
2018-04-04 $23.77 $23.77 $23.64 $23.64 $18.87 332
2018-04-03 $23.54 $23.54 $23.54 $23.54 $18.79 305
2018-04-02 $23.12 $23.29 $23.12 $23.29 $18.59 184
2018-03-29 $23.35 $23.77 $23.35 $23.77 $18.97 754
2018-03-28 $23.50 $23.57 $23.50 $23.57 $18.81 1,103
2018-03-27 $23.36 $23.43 $23.36 $23.43 $18.70 963
2018-03-26 $23.83 $23.83 $23.83 $23.83 $19.02 29
2018-03-23 $23.59 $23.60 $23.33 $23.33 $18.62 1,883
2018-03-22 $23.74 $23.75 $23.74 $23.74 $18.95 622
2018-03-21 $23.82 $23.82 $23.82 $23.82 $19.01 411
2018-03-20 $23.80 $23.80 $23.79 $23.79 $18.99 701
2018-03-19 $24.07 $24.07 $23.85 $23.86 $19.04 1,776
2018-03-16 $24.07 $24.07 $24.07 $24.07 $19.10 3
2018-03-15 $24.10 $24.10 $24.07 $24.07 $19.10 686
2018-03-14 $24.34 $24.34 $24.14 $24.22 $19.22 2,462
2018-03-13 $24.29 $24.29 $24.29 $24.29 $19.28 244
2018-03-12 $24.35 $24.35 $24.29 $24.29 $19.28 4,406
2018-03-09 $24.00 $24.00 $24.00 $24.00 $19.05 448
2018-03-08 $24.05 $24.05 $23.94 $23.94 $19.00 703
2018-03-07 $24.07 $24.13 $24.07 $24.13 $19.16 1,284
2018-03-06 $24.01 $24.01 $23.72 $23.79 $18.88 12,558
2018-03-05 $23.81 $23.91 $23.74 $23.75 $18.85 2,823
2018-03-02 $23.48 $23.55 $23.45 $23.52 $18.67 9,940
2018-03-01 $23.54 $23.55 $23.54 $23.55 $18.69 577
2018-02-28 $23.56 $23.56 $23.54 $23.54 $18.68 1,204
2018-02-27 $23.88 $23.88 $23.80 $23.80 $18.89 868
2018-02-26 $24.07 $24.07 $24.07 $24.07 $19.10 210
2018-02-23 $23.89 $23.89 $23.89 $23.89 $18.96 100
2018-02-22 $23.89 $23.89 $23.89 $23.89 $18.96 1,585
2018-02-21 $23.91 $23.91 $23.68 $23.68 $18.79 671
2018-02-20 $23.99 $24.00 $23.99 $24.00 $19.05 4,205
2018-02-16 $24.16 $24.30 $24.08 $24.11 $19.03 4,197
2018-02-15 $23.71 $23.75 $23.71 $23.75 $18.74 970
2018-02-14 $23.73 $23.77 $23.73 $23.77 $18.76 1,914
2018-02-13 $23.35 $23.35 $23.35 $23.35 $18.43 2
2018-02-12 $23.43 $23.43 $23.43 $23.43 $18.49 2
2018-02-09 $23.27 $23.43 $23.27 $23.43 $18.49 1,052
2018-02-08 $23.65 $23.69 $23.49 $23.49 $18.54 5,473
2018-02-07 $23.72 $23.81 $23.72 $23.81 $18.79 1,512
2018-02-06 $23.46 $23.72 $23.46 $23.72 $18.72 2,834
2018-02-05 $24.28 $24.28 $23.51 $23.71 $18.71 1,812
2018-02-02 $24.51 $24.51 $24.34 $24.35 $19.22 5,958
2018-02-01 $24.75 $24.87 $24.75 $24.77 $19.55 793
2018-01-31 $25.20 $25.45 $24.88 $24.88 $19.64 17,396
2018-01-30 $25.16 $25.16 $25.00 $25.00 $19.73 1,200
2018-01-29 $25.24 $25.24 $25.18 $25.18 $19.87 975
2018-01-26 $25.31 $25.35 $25.22 $25.29 $19.96 1,495
2018-01-25 $25.25 $25.35 $25.25 $25.33 $19.99 2,943
2018-01-24 $25.34 $25.34 $25.25 $25.25 $19.93 1,238
2018-01-23 $25.06 $25.38 $24.90 $25.35 $20.01 9,181
2018-01-22 $25.69 $25.69 $24.99 $25.18 $19.87 5,779
2018-01-19 $25.55 $25.55 $25.13 $25.29 $19.87 10,280
2018-01-18 $25.48 $25.48 $25.00 $25.16 $19.76 3,318
2018-01-17 $25.37 $25.37 $25.37 $25.37 $19.93 234
2018-01-16 $25.23 $25.47 $25.13 $25.21 $19.80 3,987
2018-01-12 $25.25 $25.41 $25.20 $25.36 $19.92 7,380
2018-01-11 $25.28 $25.35 $25.24 $25.24 $19.83 5,170
2018-01-10 $25.00 $25.00 $24.92 $24.92 $19.57 2,438
2018-01-09 $25.19 $25.20 $24.93 $24.93 $19.58 2,280
2018-01-08 $25.24 $25.25 $25.16 $25.25 $19.83 765
2018-01-05 $25.14 $25.20 $25.04 $25.20 $19.79 5,799
2018-01-04 $25.16 $25.16 $25.16 $25.16 $19.76 159
2018-01-03 $25.28 $25.30 $25.11 $25.18 $19.78 2,801
2018-01-02 $25.33 $25.33 $25.23 $25.27 $19.85 5,831
2017-12-29 $25.25 $25.25 $25.15 $25.16 $19.76 2,612
2017-12-28 $25.41 $25.41 $25.26 $25.26 $19.84 3,973
2017-12-27 $25.41 $25.41 $25.28 $25.31 $19.88 2,203
2017-12-26 $25.22 $25.22 $25.20 $25.20 $19.79 486
2017-12-22 $25.24 $25.24 $25.22 $25.24 $19.83 2,432
2017-12-21 $25.33 $25.33 $25.33 $25.33 $19.90 397
2017-12-20 $25.24 $25.24 $25.24 $25.24 $19.83 102
2017-12-19 $25.46 $25.46 $25.23 $25.28 $19.86 3,902
2017-12-18 $25.45 $25.49 $25.41 $25.41 $19.95 14,226
2017-12-15 $25.20 $25.46 $25.18 $25.30 $19.79 3,937
2017-12-14 $25.31 $25.31 $25.02 $25.07 $19.61 2,415
2017-12-13 $25.26 $25.41 $25.26 $25.32 $19.80 11,451
2017-12-12 $25.28 $25.28 $25.17 $25.17 $19.69 1,068
2017-12-11 $25.33 $25.35 $25.20 $25.20 $19.71 2,427
2017-12-08 $25.24 $25.27 $25.24 $25.27 $19.76 700
2017-12-07 $25.27 $25.27 $25.24 $25.24 $19.74 5,734
2017-12-06 $25.21 $25.21 $25.19 $25.19 $19.70 642
2017-12-05 $26.03 $26.03 $25.44 $25.44 $19.90 674
2017-12-04 $25.31 $25.79 $25.31 $25.70 $20.10 3,559
2017-12-01 $25.45 $25.45 $25.45 $25.45 $19.90 259
2017-11-30 $25.62 $25.69 $25.62 $25.69 $20.09 865
2017-11-29 $25.50 $25.80 $25.50 $25.80 $20.18 677
2017-11-28 $25.33 $25.39 $25.33 $25.39 $19.86 1,358
2017-11-27 $25.32 $25.32 $25.32 $25.32 $19.80 130
2017-11-24 $25.32 $25.32 $25.32 $25.32 $19.80 400
2017-11-22 $25.20 $25.33 $25.20 $25.32 $19.80 1,137
2017-11-21 $25.34 $25.34 $25.34 $25.34 $19.82 283
2017-11-20 $24.89 $25.38 $24.51 $25.38 $19.85 2,314
2017-11-17 $25.02 $25.10 $25.02 $25.10 $19.56 1,967
2017-11-16 $24.50 $25.04 $24.50 $25.02 $19.50 3,319
2017-11-15 $24.70 $24.86 $24.66 $24.86 $19.37 7,042
2017-11-14 $24.72 $24.72 $24.72 $24.72 $19.26 565
2017-11-13 $24.84 $24.84 $24.73 $24.73 $19.27 2,710
2017-11-10 $24.93 $24.93 $24.92 $24.92 $19.42 561
2017-11-09 $24.82 $24.99 $24.82 $24.93 $19.43 5,127
2017-11-08 $24.73 $24.95 $24.73 $24.95 $19.44 4,688
2017-11-07 $24.92 $24.92 $24.92 $24.92 $19.42 116
2017-11-06 $24.92 $24.92 $24.92 $24.92 $19.42 2
2017-11-03 $25.01 $25.01 $24.92 $24.92 $19.42 578
2017-11-02 $25.24 $25.24 $25.24 $25.24 $19.67 416
2017-11-01 $25.24 $25.25 $25.05 $25.11 $19.57 11,210
2017-10-31 $24.99 $24.99 $24.99 $24.99 $19.47 42
2017-10-30 $25.00 $25.00 $25.00 $25.00 $19.48 138
2017-10-27 $25.24 $25.24 $25.24 $25.24 $19.67 187
2017-10-26 $25.22 $25.22 $25.22 $25.22 $19.65 783
2017-10-25 $25.09 $25.09 $25.09 $25.09 $19.55 161
2017-10-24 $25.16 $25.16 $24.97 $25.09 $19.55 3,911
2017-10-23 $25.28 $25.28 $25.07 $25.12 $19.57 451
2017-10-20 $25.38 $25.38 $25.38 $25.38 $19.71 1,901
2017-10-19 $25.26 $25.39 $25.26 $25.39 $19.71 2,196
2017-10-18 $25.33 $25.38 $25.33 $25.38 $19.70 423
2017-10-17 $25.36 $25.40 $25.22 $25.22 $19.58 523
2017-10-16 $25.34 $25.34 $25.34 $25.34 $19.67 274
2017-10-13 $25.42 $25.42 $25.27 $25.37 $19.70 6,388
2017-10-12 $25.33 $25.40 $25.26 $25.40 $19.72 3,900
2017-10-11 $25.34 $25.38 $25.34 $25.38 $19.70 1,475
2017-10-10 $25.30 $25.35 $25.30 $25.35 $19.68 400
2017-10-09 $23.97 $23.97 $23.97 $23.97 $18.61 51
2017-10-06 $25.20 $25.20 $25.12 $25.14 $19.52 2,024
2017-10-05 $25.01 $25.39 $25.01 $25.39 $19.71 450
2017-10-04 $25.06 $25.15 $25.06 $25.15 $19.53 850
2017-10-03 $24.87 $25.00 $24.78 $25.00 $19.41 8,758
2017-10-02 $24.85 $24.85 $24.85 $24.85 $19.29 421
2017-09-29 $24.71 $24.71 $24.71 $24.71 $19.19 113
2017-09-28 $24.63 $24.63 $24.55 $24.58 $19.08 755
2017-09-27 $24.30 $24.51 $24.30 $24.50 $19.02 1,319
2017-09-26 $24.20 $24.36 $24.20 $24.29 $18.86 41,580
2017-09-25 $24.10 $24.10 $23.94 $24.04 $18.66 10,935
2017-09-22 $23.86 $23.96 $23.86 $23.86 $18.53 2,820
2017-09-21 $23.75 $23.75 $23.75 $23.75 $18.44 6,004
2017-09-20 $23.84 $23.85 $23.81 $23.81 $18.49 5,301
2017-09-19 $23.71 $23.83 $23.69 $23.74 $18.43 7,691
2017-09-18 $23.87 $23.88 $23.85 $23.88 $18.54 2,423
2017-09-15 $23.70 $23.70 $23.70 $23.70 $18.33 251
2017-09-14 $23.60 $23.68 $23.60 $23.64 $18.28 3,329
2017-09-13 $23.64 $23.64 $23.64 $23.64 $18.29 0
2017-09-12 $23.64 $23.64 $23.64 $23.64 $18.29 574
2017-09-11 $23.65 $23.67 $23.60 $23.64 $18.28 2,562
2017-09-08 $23.25 $23.44 $23.25 $23.39 $18.09 25,587
2017-09-07 $23.30 $23.31 $23.30 $23.31 $18.03 727
2017-09-06 $23.41 $23.41 $23.41 $23.41 $18.11 182
2017-09-05 $23.57 $23.66 $23.40 $23.41 $18.11 4,215
2017-09-01 $23.34 $23.68 $23.25 $23.68 $18.31 1,987
2017-08-31 $23.62 $23.67 $23.55 $23.55 $18.21 8,350
2017-08-30 $23.45 $23.45 $23.39 $23.44 $18.13 1,714
2017-08-29 $23.45 $23.45 $23.33 $23.36 $18.07 891
2017-08-28 $23.42 $23.45 $23.35 $23.35 $18.06 7,715
2017-08-25 $23.40 $23.52 $23.40 $23.47 $18.15 3,870
2017-08-24 $23.59 $23.59 $23.47 $23.47 $18.15 1,624
2017-08-23 $23.44 $23.44 $23.44 $23.44 $18.13 0
2017-08-22 $23.44 $23.44 $23.44 $23.44 $18.13 437
2017-08-21 $23.30 $23.30 $23.28 $23.28 $18.01 221
2017-08-18 $23.38 $23.38 $23.35 $23.37 $18.07 4,578
2017-08-17 $23.73 $23.73 $23.46 $23.46 $18.15 1,853
2017-08-16 $23.71 $23.76 $23.64 $23.64 $18.28 1,751
2017-08-15 $23.75 $23.75 $23.71 $23.71 $18.34 624
2017-08-14 $23.78 $24.02 $23.78 $24.02 $18.50 4,050
2017-08-11 $23.61 $23.70 $23.56 $23.70 $18.26 3,128
2017-08-10 $23.85 $23.85 $23.85 $23.85 $18.37 169
2017-08-09 $24.15 $24.15 $23.90 $23.90 $18.41 9,539
2017-08-08 $24.23 $24.33 $24.20 $24.20 $18.64 3,102
2017-08-07 $24.26 $24.26 $24.26 $24.26 $18.69 311
2017-08-04 $24.26 $24.26 $24.25 $24.25 $18.68 1,058
2017-08-03 $24.33 $24.33 $24.33 $24.33 $18.74 1,596
2017-08-02 $24.42 $24.42 $24.35 $24.35 $18.76 2,195
2017-08-01 $24.43 $24.43 $24.43 $24.43 $18.82 83
2017-07-31 $24.43 $24.43 $24.43 $24.43 $18.82 201
2017-07-28 $24.47 $24.47 $24.47 $24.47 $18.85 225
2017-07-27 $24.71 $24.71 $24.54 $24.54 $18.90 1,521
2017-07-26 $24.64 $24.64 $24.56 $24.56 $18.92 681
2017-07-25 $24.54 $24.56 $24.53 $24.56 $18.92 853
2017-07-24 $24.51 $24.51 $24.38 $24.46 $18.84 13,783
2017-07-21 $24.50 $24.50 $24.47 $24.47 $18.85 751
2017-07-20 $24.37 $24.57 $24.37 $24.56 $18.92 1,173
2017-07-19 $24.24 $24.49 $24.21 $24.49 $18.86 3,871
2017-07-18 $24.15 $24.20 $24.15 $24.20 $18.64 3,385
2017-07-17 $24.21 $24.21 $24.19 $24.19 $18.63 1,429
2017-07-14 $24.18 $24.18 $24.18 $24.18 $18.63 12,630
2017-07-13 $24.14 $24.14 $24.14 $24.14 $18.53 912
2017-07-12 $24.11 $24.25 $24.10 $24.12 $18.52 9,387
2017-07-11 $23.92 $23.93 $23.86 $23.86 $18.32 2,444
2017-07-10 $24.21 $24.21 $24.13 $24.13 $18.53 679
2017-07-07 $24.24 $24.34 $24.24 $24.34 $18.69 1,850
2017-07-06 $24.46 $24.46 $24.07 $24.07 $18.48 3,805
2017-07-05 $24.35 $24.41 $24.31 $24.41 $18.74 1,698
2017-07-03 $24.41 $24.41 $24.41 $24.41 $18.74 50
2017-06-30 $24.40 $24.41 $24.35 $24.41 $18.74 2,277
2017-06-29 $24.35 $24.35 $24.34 $24.34 $18.69 705
2017-06-28 $24.71 $24.71 $24.59 $24.59 $18.88 500
2017-06-27 $24.61 $24.69 $24.48 $24.57 $18.86 2,154
2017-06-26 $24.63 $24.67 $24.63 $24.67 $18.94 802
2017-06-23 $24.49 $24.49 $24.49 $24.49 $18.81 21
2017-06-22 $24.42 $24.49 $24.42 $24.49 $18.81 862
2017-06-21 $24.51 $24.60 $24.45 $24.47 $18.79 2,352
2017-06-20 $24.57 $24.57 $24.52 $24.52 $18.83 701
2017-06-19 $24.95 $24.95 $24.95 $24.95 $19.16 622
2017-06-16 $24.86 $24.86 $24.86 $24.86 $19.09 50
2017-06-15 $24.86 $24.86 $24.86 $24.86 $19.09 0
2017-06-14 $25.06 $25.06 $24.94 $24.94 $19.09 1,121
2017-06-13 $24.98 $25.02 $24.98 $25.02 $19.15 1,450
2017-06-12 $25.15 $25.15 $25.05 $25.08 $19.20 518
2017-06-09 $24.75 $25.00 $24.68 $25.00 $19.14 600
2017-06-08 $24.40 $24.77 $24.40 $24.77 $18.96 3,018
2017-06-07 $24.30 $24.51 $24.23 $24.46 $18.72 4,650
2017-06-06 $24.41 $24.45 $24.22 $24.33 $18.62 6,068
2017-06-05 $24.48 $24.48 $24.44 $24.44 $18.71 942
2017-06-02 $24.75 $24.79 $24.69 $24.69 $18.90 3,179
2017-06-01 $24.14 $24.46 $24.14 $24.46 $18.72 2,504
2017-05-31 $24.05 $24.05 $24.05 $24.05 $18.41 317
2017-05-30 $24.18 $24.20 $24.17 $24.20 $18.52 4,107
2017-05-26 $24.19 $24.19 $24.18 $24.18 $18.51 1,068
2017-05-25 $24.26 $24.44 $24.25 $24.35 $18.64 1,500
2017-05-24 $24.31 $24.31 $24.31 $24.31 $18.61 346
2017-05-23 $24.30 $24.30 $24.26 $24.26 $18.57 627
2017-05-22 $24.18 $24.19 $24.14 $24.14 $18.48 1,104
2017-05-19 $24.18 $24.18 $24.13 $24.13 $18.47 1,000
2017-05-18 $24.05 $24.13 $23.97 $24.05 $18.41 36,855
2017-05-17 $24.06 $24.10 $23.92 $23.95 $18.33 1,915
2017-05-16 $24.33 $24.38 $24.21 $24.23 $18.55 7,689
2017-05-15 $24.48 $24.53 $24.43 $24.50 $18.75 2,250
2017-05-12 $24.32 $24.35 $24.32 $24.35 $18.58 2,200
2017-05-11 $24.48 $24.48 $24.40 $24.40 $18.62 3,812
2017-05-10 $24.71 $24.71 $24.71 $24.71 $18.85 505
2017-05-09 $24.64 $24.74 $24.59 $24.72 $18.86 2,940
2017-05-08 $24.75 $24.76 $24.69 $24.69 $18.84 962
2017-05-05 $24.88 $24.90 $24.80 $24.90 $19.00 500
2017-05-04 $24.74 $24.77 $24.74 $24.77 $18.90 418
2017-05-03 $24.96 $24.96 $24.96 $24.96 $19.04 1,410
2017-05-02 $24.98 $25.10 $24.98 $25.05 $19.11 807
2017-05-01 $25.23 $25.24 $25.11 $25.21 $19.24 2,754
2017-04-28 $25.20 $25.20 $25.11 $25.13 $19.18 3,316
2017-04-27 $25.76 $25.78 $25.54 $25.57 $19.52 45,240
2017-04-26 $25.75 $25.87 $25.70 $25.79 $19.68 3,433
2017-04-25 $25.64 $25.64 $25.64 $25.64 $19.56 231
2017-04-24 $25.36 $25.36 $25.36 $25.36 $19.35 1,077
2017-04-21 $25.12 $25.30 $25.12 $25.30 $19.31 1,422
2017-04-20 $25.22 $25.22 $25.19 $25.19 $19.22 421
2017-04-19 $25.13 $25.14 $24.98 $25.04 $19.11 4,053
2017-04-18 $24.95 $24.95 $24.94 $24.94 $19.03 438
2017-04-17 $24.80 $24.97 $24.79 $24.97 $19.05 1,109
2017-04-13 $24.94 $24.94 $24.64 $24.70 $18.85 5,420
2017-04-12 $25.15 $25.15 $25.00 $25.00 $19.02 2,343
2017-04-11 $25.07 $25.07 $25.07 $25.07 $19.07 1,591
2017-04-10 $24.89 $24.89 $24.72 $24.72 $18.80 405
2017-04-07 $24.75 $24.77 $24.71 $24.71 $18.79 11,934
2017-04-06 $24.56 $24.67 $24.56 $24.67 $18.76 3,028
2017-04-05 $24.76 $24.79 $24.54 $24.54 $18.67 18,973
2017-04-04 $24.72 $24.77 $24.66 $24.67 $18.77 14,766
2017-04-03 $24.87 $24.87 $24.69 $24.69 $18.78 7,440
2017-03-31 $24.96 $25.10 $24.96 $25.09 $19.08 11,790
2017-03-30 $24.91 $24.94 $24.89 $24.93 $18.96 11,713
2017-03-29 $24.65 $24.74 $24.61 $24.74 $18.82 4,436
2017-03-28 $24.47 $24.65 $24.47 $24.65 $18.75 11,600
2017-03-27 $24.17 $24.55 $24.17 $24.55 $18.67 4,003
2017-03-24 $24.64 $24.64 $24.52 $24.56 $18.68 2,000
2017-03-23 $24.58 $24.63 $24.49 $24.49 $18.63 7,642
2017-03-22 $24.48 $24.48 $24.11 $24.30 $18.48 4,314
2017-03-21 $24.87 $24.87 $24.41 $24.49 $18.63 4,519
2017-03-20 $25.02 $25.02 $24.87 $24.87 $18.92 1,306
2017-03-17 $24.84 $24.85 $24.84 $24.85 $18.90 404
2017-03-16 $24.99 $24.99 $24.71 $24.79 $18.86 2,512
2017-03-15 $24.58 $24.80 $24.56 $24.75 $18.83 2,630
2017-03-14 $24.27 $24.46 $24.27 $24.43 $18.52 7,802
2017-03-13 $24.49 $24.50 $24.40 $24.40 $18.50 3,288
2017-03-10 $24.39 $24.43 $24.26 $24.39 $18.49 2,638
2017-03-09 $24.20 $24.40 $24.20 $24.20 $18.35 7,078
2017-03-08 $24.66 $24.67 $24.49 $24.49 $18.56 6,431
2017-03-07 $24.90 $24.90 $24.71 $24.72 $18.74 3,424
2017-03-06 $25.00 $25.00 $24.90 $24.95 $18.92 2,500
2017-03-03 $25.17 $25.21 $25.11 $25.21 $19.11 3,053
2017-03-02 $25.40 $25.40 $25.35 $25.36 $19.23 2,204
2017-03-01 $25.51 $25.54 $25.37 $25.49 $19.33 7,603
2017-02-28 $25.56 $25.58 $25.22 $25.22 $19.12 5,186
2017-02-27 $25.71 $25.71 $25.61 $25.63 $19.43 1,045
2017-02-24 $25.87 $25.87 $25.56 $25.56 $19.38 1,052
2017-02-23 $25.72 $25.72 $25.60 $25.66 $19.45 1,260
2017-02-22 $25.74 $25.75 $25.72 $25.72 $19.50 4,200
2017-02-21 $25.58 $25.65 $25.58 $25.64 $19.44 1,773
2017-02-17 $25.56 $25.56 $25.40 $25.48 $19.32 5,673
2017-02-16 $25.50 $25.50 $25.50 $25.50 $19.33 40
2017-02-15 $25.64 $25.64 $25.50 $25.50 $19.33 3,465
2017-02-14 $25.80 $25.80 $25.52 $25.63 $19.37 3,749
2017-02-13 $25.97 $25.97 $25.68 $25.68 $19.41 5,482
2017-02-10 $25.62 $25.66 $25.60 $25.66 $19.39 1,275
2017-02-09 $25.33 $25.52 $25.33 $25.45 $19.23 20,627
2017-02-08 $25.43 $25.43 $25.20 $25.21 $19.05 3,562
2017-02-07 $25.41 $25.51 $25.34 $25.35 $19.16 12,809
2017-02-06 $25.96 $25.96 $25.36 $25.36 $19.17 6,479
2017-02-03 $25.74 $25.74 $25.53 $25.62 $19.36 6,983
2017-02-02 $25.33 $25.42 $25.33 $25.36 $19.17 2,589
2017-02-01 $25.74 $25.74 $25.18 $25.33 $19.15 5,959
2017-01-31 $25.17 $25.45 $25.17 $25.45 $19.24 4,598
2017-01-30 $25.40 $25.41 $25.28 $25.37 $19.17 13,288
2017-01-27 $25.79 $25.79 $25.64 $25.66 $19.39 3,261
2017-01-26 $25.96 $25.96 $25.66 $25.67 $19.40 10,910
2017-01-25 $25.96 $25.96 $25.31 $25.77 $19.48 10,403
2017-01-24 $25.69 $25.90 $25.60 $25.76 $19.47 98,476
2017-01-23 $25.60 $25.60 $25.50 $25.53 $19.30 7,286
2017-01-20 $25.62 $25.63 $25.48 $25.48 $19.26 8,330
2017-01-19 $25.84 $25.85 $25.43 $25.45 $19.23 19,775
2017-01-18 $25.69 $25.69 $25.50 $25.69 $19.42 8,541
2017-01-17 $25.67 $25.73 $25.50 $25.60 $19.35 13,657
2017-01-13 $26.12 $27.06 $25.67 $25.68 $19.41 9,655
2017-01-12 $25.70 $25.70 $25.41 $25.64 $19.32 5,790
2017-01-11 $25.68 $25.98 $25.68 $25.86 $19.48 18,992
2017-01-10 $25.70 $25.84 $25.53 $25.71 $19.37 16,159
2017-01-09 $25.77 $25.77 $25.58 $25.59 $19.28 7,106
2017-01-06 $27.22 $27.22 $25.72 $25.77 $19.41 26,231
2017-01-05 $26.22 $26.22 $25.93 $26.02 $19.60 18,429
2017-01-04 $27.31 $27.33 $26.15 $26.30 $19.81 32,805
2017-01-03 $26.06 $26.07 $25.88 $26.01 $19.60 16,896
2016-12-30 $25.87 $26.36 $25.82 $25.84 $19.47 106,521
2016-12-29 $25.93 $25.93 $25.90 $25.91 $19.52 2,490
2016-12-28 $25.83 $25.92 $25.71 $25.71 $19.37 4,104
2016-12-27 $26.91 $26.91 $26.03 $26.06 $19.63 5,490
2016-12-23 $25.91 $25.91 $25.84 $25.84 $19.47 501
2016-12-22 $25.92 $25.92 $25.73 $25.74 $19.39 7,635
2016-12-21 $25.74 $26.05 $25.74 $26.00 $19.59 1,027
2016-12-20 $26.06 $26.09 $25.95 $25.97 $19.57 5,661
2016-12-19 $25.70 $25.87 $25.70 $25.82 $19.45 2,628
2016-12-16 $25.72 $26.20 $25.54 $25.61 $19.30 11,598
2016-12-15 $25.67 $25.76 $25.54 $25.57 $19.27 9,268
2016-12-14 $25.90 $25.98 $25.55 $25.55 $19.17 6,040
2016-12-13 $26.00 $27.10 $25.76 $25.80 $19.36 4,904
2016-12-12 $26.01 $26.01 $25.77 $25.77 $19.34 2,645
2016-12-09 $26.99 $26.99 $25.78 $25.92 $19.45 7,200
2016-12-08 $25.42 $25.68 $25.37 $25.68 $19.27 1,040
2016-12-07 $25.25 $25.37 $25.25 $25.37 $19.04 418
2016-12-06 $24.96 $25.50 $24.95 $25.50 $19.13 2,756
2016-12-05 $24.86 $24.86 $24.86 $24.86 $18.65 111
2016-12-02 $24.70 $24.70 $24.70 $24.70 $18.53 1,060
2016-12-01 $24.73 $24.73 $24.73 $24.73 $18.56 400

Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) News Headlines

Recent Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) News
Similar Companies to Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) 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.