Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE) Exchange: NASDAQ

Data as of Aug. 19, 2025

$23.82 ($0.00) 0.02%

Invesco BulletShares 2022 USD Emerging Markets Debt ETF - Daily Information
Click for more stock information on Invesco BulletShares 2022 USD Emerging Markets Debt ETF.
Daily Information Data
Date Aug. 19, 2025
Open $23.82
Previous Close $23.82
High $23.82
Low $23.82
Adjusted Open $23.82
Previous Adjusted Close $23.82
Adjusted High $23.82
Adjusted Low $23.82

About Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE)

The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (the “Index Provider”) compiles and maintains the Underlying Index. The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”).The Underlying Index is designed to represent the performance of a held-to-maturity portfolio of U.S. dollar-denominated emerging markets bonds with maturities or, in some cases, “effective maturities” in the year 2022 (collectively, “2022 Bonds”). Effective maturity is an assessment of a bond’s likely call date or maturity (if not called by the issuer). With respect to establishing the effective maturity of a bond, if no embedded issuer call option exists for a bond, then the Index Provider deems effective maturity to be the actual year of maturity. If a bond contains an embedded issuer call option, with the first call date within 13 months of maturity and a par call price, then the Index Provider also deems effective maturity to be the actual year of maturity. In other cases, the Index Provider deems effective maturity to be the actual year of maturity, unless the yield to next call date is less than the yield to maturity, in which case the bond’s effective maturity is deemed to be the year of the next call date.In selecting components for inclusion in the Underlying Index, the Index Provider begins with an investment universe of investment grade and below investment grade U.S. dollar-denominated bonds issued by governments of countries that the Index Provider considers to be “emerging markets countries,” or by companies, sovereign entities or government-related agencies domiciled in such countries (as of August 31, 2019, the following countries were classified as emerging markets by the Index Provider: Brazil, Chile, China, Colombia, Czech Republic, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Morocco, Peru, the Philippines, Poland, Russia, South Africa, Taiwan, Thailand, Turkey, the United Arab Emirates and Vietnam). To be eligible for inclusion in the Underlying Index, bonds must (i) have a credit rating of at least C by S&P Global Ratings, a division of S&P Global Inc. (“S&P”) or Fitch Ratings Inc. (“Fitch”), or at least a credit rating of Ca by Moody’s Investors Service, Inc. (“Moody’s”); and (ii) have an outstanding face value of at least $300 million for corporate bonds and $500 million for other bonds (existing bonds in the eligible universe require 80% of the initial minimum face value outstanding qualification, depending on type of bond, to remain eligible). Bonds rated below BBB- by S&P or Fitch, or below Baa3 by Moody’s are considered below investment grade (commonly known as “junk bonds”) and are considered speculative.The eligible universe may include: fixed- and step up-coupon bonds; puttable and callable bonds; event-driven, rating-driven, and registration-driven bonds; amortizing bonds; sinking funds with fixed sinking schedules; and securities issued in accordance with Regulation S or Rule 144A under the Securities Act of 1933 (“Securities Act”) that are exempt from registration with the Securities and Exchange Commission (“SEC”). Additionally, bond types specifically excluded from the eligible universe include: private placements, except for Regulation S and Rule 144A bonds; pay-in-kind bonds; floating rate notes; zero coupon bonds, including zero coupon step-ups; convertible bonds; bonds cum or ex-warrant; bonds with one cash flow only; new bonds that have already been called; inflation or other index-linked bonds; bonds whose price, including interest that has accrued since the issue of the most recent coupon payment, is below $80; perpetual securities (including trust preferred); and preferred shares.2022 Bonds (as established semi-annually, as further described below) in the eligible universe are selected for inclusion in the Underlying Index and market value weighted, with a 5% limit on individual issuers and a 10% limit on countries applied at each monthly rebalance. Prior to the final year of maturity (i.e., 2022), the Underlying Index is rebalanced monthly, at which time: (i) new bonds that meet the eligibility and maturity (or effective maturity) criteria above are added to the Underlying Index; (ii) existing 2022 Bonds that no longer meet the eligibility requirements are removed; and (iii) weights of Underlying Index components are reset to reflect current market value. The Index Provider only reevaluates the effective maturity date of bonds in the investment universe semi-annually, as part of the June and December rebalances, at which time in addition to bonds being added or removed from the Underlying Index pursuant to the eligibility screening described in the previous sentence, bonds also may be added or removed from the Underlying Index due to any changes in actual or effective maturity (i.e., they no longer meet the definition of 2022 Bond). If a bond is removed from the Underlying Index during any rebalance due to changes in face value or credit rating, such bond will be excluded for the next three monthly rebalances (including the current rebalance) regardless of any further changes in face value or credit rating. During the final year of maturity (i.e., 2022), the Underlying Index does not rebalance.The Fund primarily invests in 2022 Bonds and the Fund will terminate on or about December 31, 2022. In connection with the termination of the Fund, the Fund will make a cash distribution of its net assets to then-current shareholders after making appropriate provisions for any liabilities of the Fund. The Fund does not seek to distribute any predetermined amount of cash at maturity. Bonds held by the Fund will be held until they mature, are called, or are removed from the Underlying Index due to no longer meeting the eligibility requirements. Ineligible bonds are not removed from an Underlying Index until its next rebalance. Therefore, to the extent a bond held by the Fund is no longer eligible for inclusion in an Underlying Index, the Fund will continue to hold such bond until it is removed from the respective Underlying Index at its next rebalance. In the last year of operation, when the 2022 Bonds held by the Fund mature, the Fund’s portfolio will transition to cash and cash equivalents, including without limitation U.S. Treasury Bills and investment grade commercial paper. The Fund will terminate on or about December 31, 2022 without requiring additional approval by the Board of Trustees (the “Board”) of Invesco Exchange-Traded Self-Indexed Fund Trust (the “Trust”) or Fund shareholders. The Board may change the termination date to an earlier or later date without shareholder approval. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular glidepath that illustrates how its investment strategy becomes increasingly conservative over time.As of August 31, 2019, the Underlying Index was comprised of 310 constituents.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. 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 BulletShares 2022 USD Emerging Markets Debt ETF (BSBE)

Date Open High Low Close Adj.Close Volume
2022-12-15 $23.82 $23.82 $23.82 $23.82 $23.82 1,083
2022-12-14 $23.81 $23.82 $23.80 $23.82 $23.82 1,083
2022-12-13 $23.95 $23.98 $23.94 $23.96 $23.81 1,082
2022-12-12 $23.95 $23.96 $23.94 $23.96 $23.81 546
2022-12-09 $23.95 $23.96 $23.94 $23.96 $23.81 12,383
2022-12-08 $23.94 $23.96 $23.94 $23.96 $23.81 975
2022-12-07 $23.93 $23.96 $23.93 $23.96 $23.80 775
2022-12-06 $23.93 $23.95 $23.93 $23.95 $23.80 2,156
2022-12-05 $23.93 $23.97 $23.93 $23.95 $23.80 2,148
2022-12-02 $23.90 $23.93 $23.90 $23.92 $23.77 14,020
2022-12-01 $23.92 $23.95 $23.92 $23.95 $23.79 420
2022-11-30 $23.93 $23.94 $23.92 $23.94 $23.79 4,515
2022-11-29 $23.92 $23.94 $23.92 $23.92 $23.77 3,402
2022-11-28 $23.91 $23.92 $23.91 $23.92 $23.77 270
2022-11-25 $23.94 $23.94 $23.94 $23.94 $23.94 188
2022-11-23 $23.94 $23.94 $23.94 $23.94 $23.94 396
2022-11-22 $23.91 $23.92 $23.91 $23.92 $23.92 1,103
2022-11-21 $23.94 $23.94 $23.92 $23.92 $23.92 676
2022-11-18 $23.94 $23.96 $23.94 $23.96 $23.92 649
2022-11-17 $23.94 $23.97 $23.94 $23.97 $23.97 1,648
2022-11-16 $23.94 $23.94 $23.92 $23.94 $23.94 759
2022-11-15 $23.92 $23.93 $23.92 $23.93 $23.93 753
2022-11-14 $23.92 $23.92 $23.92 $23.92 $23.92 317
2022-11-11 $23.94 $23.94 $23.94 $23.94 $23.94 10
2022-11-10 $23.84 $23.95 $23.84 $23.95 $23.95 1,400
2022-11-09 $23.91 $23.94 $23.90 $23.92 $23.92 7,019
2022-11-08 $23.94 $23.94 $23.94 $23.94 $23.94 158
2022-11-07 $23.92 $23.93 $23.92 $23.93 $23.93 158
2022-11-04 $23.93 $23.93 $23.93 $23.93 $23.93 135
2022-11-03 $23.89 $23.91 $23.89 $23.91 $23.91 308
2022-11-02 $23.89 $23.91 $23.89 $23.91 $23.91 220
2022-11-01 $23.91 $23.91 $23.91 $23.91 $23.91 110
2022-10-31 $23.89 $23.89 $23.89 $23.89 $23.89 16
2022-10-28 $23.89 $23.91 $23.89 $23.91 $23.91 231
2022-10-27 $23.88 $23.90 $23.88 $23.90 $23.90 382
2022-10-26 $23.89 $23.90 $23.89 $23.90 $23.90 662
2022-10-25 $23.88 $23.89 $23.87 $23.89 $23.89 2,602
2022-10-24 $23.86 $23.89 $23.86 $23.89 $23.89 6,926
2022-10-21 $23.93 $23.93 $23.93 $23.93 $23.89 2
2022-10-20 $23.88 $23.92 $23.88 $23.90 $23.86 3,056
2022-10-19 $23.89 $23.91 $23.89 $23.91 $23.87 659
2022-10-18 $23.89 $23.91 $23.89 $23.91 $23.87 457
2022-10-17 $23.90 $23.90 $23.90 $23.90 $23.86 2
2022-10-14 $23.87 $23.89 $23.87 $23.89 $23.85 154
2022-10-13 $23.84 $23.88 $23.84 $23.87 $23.83 3,019
2022-10-12 $23.83 $23.89 $23.83 $23.89 $23.85 4,071
2022-10-11 $23.88 $23.89 $23.88 $23.89 $23.85 1,289
2022-10-10 $23.86 $23.88 $23.83 $23.88 $23.84 137,926
2022-10-07 $23.87 $23.89 $23.87 $23.89 $23.85 180
2022-10-06 $23.89 $23.91 $23.89 $23.91 $23.91 1,069
2022-10-05 $23.87 $23.90 $23.87 $23.90 $23.90 617
2022-10-04 $23.91 $23.91 $23.91 $23.91 $23.91 4
2022-10-03 $23.90 $23.90 $23.89 $23.90 $23.90 675
2022-09-30 $23.90 $23.90 $23.88 $23.90 $23.90 1,168
2022-09-29 $23.88 $23.90 $23.88 $23.90 $23.90 438
2022-09-28 $23.94 $23.94 $23.90 $23.94 $23.94 4,190
2022-09-27 $23.85 $23.85 $23.85 $23.85 $23.85 20
2022-09-26 $23.85 $23.87 $23.84 $23.87 $23.87 1,039
2022-09-23 $23.90 $23.90 $23.86 $23.88 $23.88 472
2022-09-22 $23.89 $23.89 $23.89 $23.89 $23.89 35
2022-09-21 $23.90 $23.90 $23.87 $23.88 $23.88 3,656
2022-09-20 $23.91 $23.91 $23.91 $23.91 $23.91 163
2022-09-19 $24.00 $24.00 $23.91 $23.94 $23.94 1,289
2022-09-16 $23.93 $23.96 $23.93 $23.94 $23.94 510
2022-09-15 $23.95 $23.96 $23.93 $23.93 $23.93 398
2022-09-14 $23.91 $23.93 $23.91 $23.93 $23.93 409
2022-09-13 $23.90 $23.90 $23.90 $23.90 $23.90 19
2022-09-12 $23.92 $23.93 $23.88 $23.93 $23.93 8,420
2022-09-09 $23.85 $23.95 $23.85 $23.95 $23.95 1,903
2022-09-08 $23.91 $23.94 $23.91 $23.94 $23.94 490
2022-09-07 $23.88 $23.97 $23.88 $23.96 $23.96 2,425
2022-09-06 $23.87 $23.87 $23.87 $23.87 $23.87 2,170
2022-09-02 $23.94 $23.94 $23.92 $23.92 $23.92 209
2022-09-01 $23.92 $23.92 $23.92 $23.92 $23.92 199
2022-08-31 $23.94 $23.94 $23.94 $23.94 $23.94 3
2022-08-30 $23.95 $23.95 $23.95 $23.95 $23.95 52
2022-08-29 $23.96 $23.96 $23.96 $23.96 $23.96 36
2022-08-26 $24.00 $24.00 $23.94 $23.95 $23.95 2,452
2022-08-25 $24.01 $24.01 $24.00 $24.01 $24.01 2,854
2022-08-24 $23.99 $24.01 $23.99 $24.01 $24.01 183
2022-08-23 $24.00 $24.00 $24.00 $24.00 $24.00 1
2022-08-22 $23.98 $24.01 $23.98 $24.01 $24.01 509
2022-08-19 $23.95 $23.96 $23.92 $23.96 $23.95 776
2022-08-18 $24.00 $24.00 $24.00 $24.00 $24.00 100
2022-08-17 $24.02 $24.05 $23.99 $24.03 $24.03 3,797
2022-08-16 $24.07 $24.07 $24.05 $24.07 $24.06 543
2022-08-15 $24.12 $24.14 $24.09 $24.14 $24.14 3,993
2022-08-12 $24.02 $24.02 $24.02 $24.02 $24.01 162
2022-08-11 $24.07 $24.08 $23.98 $24.01 $24.01 1,506
2022-08-10 $23.99 $24.05 $23.99 $24.05 $24.04 359
2022-08-09 $23.98 $23.98 $23.98 $23.98 $23.98 12
2022-08-08 $24.05 $24.05 $24.05 $24.05 $24.05 12
2022-08-05 $24.05 $24.05 $24.03 $24.03 $24.03 228
2022-08-04 $24.02 $24.02 $24.00 $24.02 $24.02 1,342
2022-08-03 $23.99 $24.02 $23.99 $24.02 $24.01 480
2022-08-02 $23.96 $23.98 $23.95 $23.96 $23.96 1,296
2022-08-01 $23.95 $23.98 $23.95 $23.98 $23.97 723
2022-07-29 $24.00 $24.03 $24.00 $24.03 $24.02 139
2022-07-28 $23.97 $23.97 $23.94 $23.97 $23.97 441
2022-07-27 $23.95 $24.02 $23.95 $23.98 $23.98 1,021
2022-07-26 $23.90 $23.90 $23.90 $23.90 $23.89 5
2022-07-25 $24.00 $24.00 $23.99 $23.99 $23.99 1,764
2022-07-22 $23.89 $23.91 $23.86 $23.91 $23.91 1,434
2022-07-21 $23.91 $23.95 $23.91 $23.95 $23.94 508
2022-07-20 $23.86 $23.92 $23.85 $23.88 $23.88 2,853
2022-07-19 $23.93 $23.93 $23.89 $23.92 $23.92 1,176
2022-07-18 $23.84 $23.86 $23.84 $23.86 $23.85 1,174
2022-07-15 $23.88 $23.90 $23.87 $23.90 $23.89 6,211
2022-07-14 $23.86 $23.89 $23.86 $23.87 $23.87 971
2022-07-13 $23.82 $23.87 $23.82 $23.86 $23.86 3,452
2022-07-12 $23.83 $23.88 $23.83 $23.86 $23.85 1,278
2022-07-11 $23.83 $23.86 $23.83 $23.86 $23.86 1,915
2022-07-08 $23.84 $23.90 $23.84 $23.87 $23.87 2,204
2022-07-07 $23.85 $23.87 $23.84 $23.87 $23.87 799
2022-07-06 $23.77 $23.86 $23.77 $23.85 $23.85 4,780
2022-07-05 $23.85 $23.85 $23.85 $23.85 $23.84 20
2022-07-01 $23.86 $23.88 $23.84 $23.88 $23.88 849
2022-06-30 $23.85 $23.90 $23.84 $23.84 $23.84 1,068
2022-06-29 $23.82 $23.86 $23.82 $23.86 $23.86 201
2022-06-28 $23.82 $23.86 $23.78 $23.80 $23.80 2,503
2022-06-27 $23.89 $23.95 $23.81 $23.81 $23.81 1,290
2022-06-24 $23.93 $23.93 $23.91 $23.91 $23.91 2,530
2022-06-23 $23.88 $23.93 $23.88 $23.92 $23.92 2,834
2022-06-22 $23.87 $23.88 $23.85 $23.88 $23.88 5,556
2022-06-21 $23.85 $23.91 $23.85 $23.88 $23.88 4,794
2022-06-17 $23.85 $23.91 $23.85 $23.91 $23.89 505
2022-06-16 $23.85 $23.89 $23.85 $23.89 $23.87 140
2022-06-15 $23.88 $23.94 $23.88 $23.94 $23.92 478
2022-06-14 $23.88 $23.88 $23.88 $23.88 $23.86 38
2022-06-13 $23.83 $23.91 $23.82 $23.82 $23.80 4,270
2022-06-10 $23.99 $23.99 $23.90 $23.90 $23.88 1,273
2022-06-09 $23.94 $23.98 $23.94 $23.98 $23.96 1,225
2022-06-08 $23.98 $24.00 $23.96 $24.00 $23.98 1,239
2022-06-07 $24.03 $24.09 $24.03 $24.06 $24.04 1,144
2022-06-06 $24.03 $24.05 $24.03 $24.05 $24.03 699
2022-06-03 $24.11 $24.11 $24.06 $24.08 $24.06 1,314
2022-06-02 $24.03 $24.07 $24.02 $24.07 $24.05 3,895
2022-06-01 $24.00 $24.12 $24.00 $24.09 $24.07 4,690
2022-05-31 $24.05 $24.08 $24.05 $24.08 $24.06 2,229
2022-05-27 $24.05 $24.06 $24.05 $24.05 $24.03 1,249
2022-05-26 $24.08 $24.12 $23.82 $24.08 $24.06 54,035
2022-05-25 $24.14 $24.14 $24.09 $24.14 $24.12 1,411
2022-05-24 $24.09 $24.13 $24.09 $24.13 $24.11 15,151
2022-05-23 $24.09 $24.12 $24.06 $24.11 $24.09 4,668
2022-05-20 $24.11 $24.12 $24.09 $24.12 $24.08 6,188
2022-05-19 $24.02 $24.13 $24.02 $24.12 $24.07 13,438
2022-05-18 $24.08 $24.11 $24.08 $24.11 $24.06 684
2022-05-17 $24.12 $24.14 $24.06 $24.14 $24.10 15,244
2022-05-16 $24.12 $24.14 $24.10 $24.13 $24.08 10,300
2022-05-13 $24.14 $24.14 $24.11 $24.14 $24.09 3,508
2022-05-12 $24.04 $24.16 $24.04 $24.13 $24.08 3,923
2022-05-11 $24.11 $24.14 $24.11 $24.14 $24.10 4,505
2022-05-10 $24.08 $24.10 $24.08 $24.10 $24.06 10,767
2022-05-09 $24.00 $24.12 $24.00 $24.12 $24.08 6,981
2022-05-06 $24.09 $24.11 $24.09 $24.11 $24.06 645
2022-05-05 $24.09 $24.10 $24.07 $24.09 $24.04 5,824
2022-05-04 $24.10 $24.14 $24.09 $24.14 $24.10 3,152
2022-05-03 $24.10 $24.16 $24.07 $24.13 $24.08 13,775
2022-05-02 $24.04 $24.07 $24.03 $24.07 $24.02 9,909
2022-04-29 $24.13 $24.13 $24.10 $24.10 $24.05 192
2022-04-28 $24.16 $24.16 $24.09 $24.12 $24.08 1,967
2022-04-27 $24.09 $24.12 $24.09 $24.12 $24.08 3,859
2022-04-26 $24.10 $24.14 $24.08 $24.12 $24.08 6,268
2022-04-25 $24.09 $24.13 $24.09 $24.13 $24.08 1,760
2022-04-22 $24.10 $24.10 $24.10 $24.10 $24.06 332
2022-04-21 $24.12 $24.12 $24.12 $24.12 $24.08 747
2022-04-20 $24.12 $24.14 $24.12 $24.14 $24.10 448
2022-04-19 $24.15 $24.15 $24.11 $24.13 $24.09 993
2022-04-18 $24.13 $24.13 $24.10 $24.13 $24.09 5,119
2022-04-14 $24.14 $24.16 $24.13 $24.16 $24.09 711
2022-04-13 $24.16 $24.17 $24.15 $24.17 $24.10 1,967
2022-04-12 $24.16 $24.16 $24.13 $24.15 $24.08 1,825
2022-04-11 $24.15 $24.15 $24.15 $24.15 $24.08 63
2022-04-08 $24.14 $24.15 $24.12 $24.15 $24.08 1,831
2022-04-07 $24.14 $24.15 $24.13 $24.15 $24.08 675
2022-04-06 $24.16 $24.16 $24.15 $24.15 $24.08 1,166
2022-04-05 $24.16 $24.18 $24.16 $24.17 $24.10 364
2022-04-04 $24.12 $24.18 $24.12 $24.16 $24.09 31,213
2022-04-01 $24.16 $24.20 $24.09 $24.17 $24.10 7,782
2022-03-31 $24.17 $24.18 $24.17 $24.18 $24.11 159
2022-03-30 $24.14 $24.17 $24.14 $24.16 $24.09 7,027
2022-03-29 $24.21 $24.25 $24.18 $24.21 $24.14 23,477
2022-03-28 $24.15 $24.21 $24.12 $24.19 $24.12 45,753
2022-03-25 $24.12 $24.12 $24.10 $24.11 $24.05 6,688
2022-03-24 $24.08 $24.11 $24.08 $24.11 $24.04 476
2022-03-23 $24.09 $24.13 $24.08 $24.10 $24.03 15,583
2022-03-22 $24.11 $24.11 $24.09 $24.10 $24.03 5,622
2022-03-21 $24.02 $24.10 $24.02 $24.09 $24.02 792,358
2022-03-18 $24.13 $24.15 $24.10 $24.13 $24.03 18,405
2022-03-17 $24.12 $24.18 $24.12 $24.17 $24.08 7,963
2022-03-16 $24.04 $24.10 $23.92 $23.92 $23.83 2,845
2022-03-15 $23.93 $23.94 $23.90 $23.93 $23.83 153,015
2022-03-14 $23.95 $23.96 $23.91 $23.94 $23.84 6,015
2022-03-11 $23.96 $23.96 $23.90 $23.93 $23.84 2,292
2022-03-10 $23.89 $23.93 $23.89 $23.93 $23.84 2,302
2022-03-09 $23.86 $23.88 $23.84 $23.87 $23.77 2,129
2022-03-08 $23.83 $23.90 $23.83 $23.88 $23.78 4,027
2022-03-07 $23.78 $23.87 $23.78 $23.82 $23.73 5,068
2022-03-04 $23.91 $23.93 $23.86 $23.86 $23.77 5,745
2022-03-03 $23.99 $24.00 $23.94 $23.94 $23.85 12,642
2022-03-02 $24.00 $24.10 $24.00 $24.07 $23.98 3,866
2022-03-01 $24.15 $24.15 $24.02 $24.04 $23.95 20,064
2022-02-28 $24.56 $24.69 $24.52 $24.68 $24.58 23,368
2022-02-25 $25.22 $25.25 $25.22 $25.22 $25.12 2,906
2022-02-24 $25.12 $25.19 $25.01 $25.10 $25.00 7,167
2022-02-23 $25.30 $25.35 $25.30 $25.31 $25.21 4,270
2022-02-22 $25.34 $25.40 $25.33 $25.35 $25.25 8,833
2022-02-18 $25.44 $25.46 $25.43 $25.43 $25.30 2,549
2022-02-17 $25.47 $25.47 $25.41 $25.44 $25.31 5,413
2022-02-16 $25.46 $25.46 $25.44 $25.44 $25.30 5,433
2022-02-15 $25.43 $25.46 $25.42 $25.42 $25.29 23,072
2022-02-14 $25.39 $25.45 $25.37 $25.40 $25.27 10,977
2022-02-11 $25.45 $25.45 $25.34 $25.39 $25.25 4,173
2022-02-10 $25.42 $25.44 $25.40 $25.43 $25.30 5,519
2022-02-09 $25.41 $25.48 $25.41 $25.46 $25.32 28,983
2022-02-08 $25.47 $25.47 $25.40 $25.44 $25.30 3,045
2022-02-07 $25.44 $25.46 $25.43 $25.45 $25.32 3,675
2022-02-04 $25.44 $25.44 $25.43 $25.44 $25.31 2,241
2022-02-03 $25.44 $25.45 $25.44 $25.45 $25.31 941
2022-02-02 $25.54 $25.54 $25.44 $25.46 $25.32 18,066
2022-02-01 $25.45 $25.46 $25.45 $25.45 $25.32 5,094
2022-01-31 $25.44 $25.45 $25.43 $25.44 $25.31 3,042
2022-01-28 $25.43 $25.44 $25.43 $25.44 $25.31 2,990
2022-01-27 $25.45 $25.45 $25.42 $25.43 $25.30 2,957
2022-01-26 $25.44 $25.46 $25.42 $25.42 $25.29 6,213
2022-01-25 $25.43 $25.45 $25.43 $25.45 $25.31 3,870
2022-01-24 $25.44 $25.45 $25.43 $25.44 $25.31 5,222
2022-01-21 $25.49 $25.51 $25.49 $25.49 $25.32 4,310
2022-01-20 $25.50 $25.51 $25.48 $25.49 $25.32 2,831
2022-01-19 $25.48 $25.49 $25.47 $25.47 $25.30 16,930
2022-01-18 $25.47 $25.47 $25.46 $25.46 $25.29 12,063
2022-01-14 $25.48 $25.50 $25.48 $25.49 $25.32 3,335
2022-01-13 $25.51 $25.51 $25.49 $25.50 $25.33 2,797
2022-01-12 $25.49 $25.51 $25.48 $25.49 $25.32 8,424
2022-01-11 $25.50 $25.50 $25.49 $25.49 $25.31 2,610
2022-01-10 $25.49 $25.49 $25.47 $25.49 $25.32 10,668
2022-01-07 $25.48 $25.49 $25.47 $25.49 $25.31 8,256
2022-01-06 $25.45 $25.49 $25.44 $25.49 $25.32 20,230
2022-01-05 $25.48 $25.49 $25.42 $25.43 $25.26 14,670
2022-01-04 $25.50 $25.50 $25.48 $25.48 $25.31 6,839
2022-01-03 $25.54 $25.54 $25.48 $25.48 $25.31 19,345
2021-12-31 $25.49 $25.52 $25.49 $25.51 $25.34 16,399
2021-12-30 $25.49 $25.54 $25.49 $25.53 $25.36 15,084
2021-12-29 $25.51 $25.51 $25.48 $25.51 $25.34 4,412
2021-12-28 $25.51 $25.51 $25.48 $25.50 $25.32 1,849
2021-12-27 $25.50 $25.50 $25.48 $25.49 $25.32 4,274
2021-12-23 $25.48 $25.50 $25.42 $25.49 $25.31 8,278
2021-12-22 $25.48 $25.48 $25.09 $25.47 $25.30 41,246
2021-12-21 $25.43 $25.47 $25.42 $25.46 $25.28 24,345
2021-12-20 $25.44 $25.46 $25.43 $25.45 $25.27 7,452
2021-12-17 $25.50 $25.53 $25.50 $25.52 $25.30 7,427
2021-12-16 $25.54 $25.55 $25.53 $25.54 $25.32 6,736
2021-12-15 $25.50 $25.54 $25.50 $25.52 $25.31 20,904
2021-12-14 $25.54 $25.54 $25.53 $25.54 $25.32 2,180
2021-12-13 $25.43 $25.55 $25.43 $25.52 $25.30 3,163
2021-12-10 $25.54 $25.55 $25.51 $25.52 $25.30 10,288
2021-12-09 $25.49 $25.54 $25.49 $25.51 $25.29 6,031
2021-12-08 $25.52 $25.52 $25.51 $25.51 $25.29 1,798
2021-12-07 $25.41 $25.52 $25.41 $25.51 $25.29 6,242
2021-12-06 $25.51 $25.51 $25.48 $25.50 $25.28 6,042
2021-12-03 $25.50 $25.50 $25.48 $25.49 $25.27 3,384
2021-12-02 $25.50 $25.51 $25.50 $25.50 $25.28 1,509
2021-12-01 $25.49 $25.51 $25.47 $25.47 $25.25 9,030
2021-11-30 $25.48 $25.49 $25.45 $25.47 $25.25 2,170
2021-11-29 $25.50 $25.50 $25.49 $25.49 $25.27 3,270
2021-11-26 $25.48 $25.48 $25.43 $25.45 $25.23 6,168
2021-11-24 $25.50 $25.50 $25.47 $25.49 $25.27 1,984
2021-11-23 $25.50 $25.51 $25.47 $25.49 $25.27 6,039
2021-11-22 $25.49 $25.50 $25.49 $25.49 $25.27 1,370
2021-11-19 $25.56 $25.57 $25.55 $25.56 $25.30 12,581
2021-11-18 $25.55 $25.57 $25.55 $25.56 $25.30 932
2021-11-17 $25.57 $25.57 $25.56 $25.57 $25.31 4,665
2021-11-16 $25.58 $25.58 $25.55 $25.55 $25.29 73,951
2021-11-15 $25.57 $25.57 $25.56 $25.56 $25.30 1,471
2021-11-12 $25.55 $25.56 $25.54 $25.54 $25.28 2,223
2021-11-11 $25.51 $25.54 $25.51 $25.53 $25.27 1,196
2021-11-10 $25.52 $25.53 $25.49 $25.49 $25.23 5,187
2021-11-09 $25.56 $25.56 $25.53 $25.54 $25.28 6,872
2021-11-08 $25.55 $25.57 $25.55 $25.57 $25.31 2,333
2021-11-05 $25.58 $25.58 $25.56 $25.58 $25.32 2,359
2021-11-04 $25.56 $25.58 $25.56 $25.57 $25.31 5,199
2021-11-03 $25.53 $25.55 $25.53 $25.55 $25.29 2,326
2021-11-02 $25.54 $25.56 $25.54 $25.56 $25.30 2,959
2021-11-01 $25.54 $25.55 $25.54 $25.55 $25.29 5,696
2021-10-29 $25.55 $25.57 $25.55 $25.57 $25.31 5,308
2021-10-28 $25.57 $25.58 $25.56 $25.56 $25.30 3,252
2021-10-27 $25.57 $25.60 $25.57 $25.58 $25.32 2,830
2021-10-26 $25.56 $25.57 $25.55 $25.56 $25.30 2,285
2021-10-25 $25.55 $25.56 $25.54 $25.55 $25.29 10,187
2021-10-22 $25.54 $25.55 $25.53 $25.55 $25.29 3,276
2021-10-21 $25.56 $25.57 $25.51 $25.55 $25.29 6,252
2021-10-20 $25.55 $25.57 $25.55 $25.56 $25.30 6,333
2021-10-19 $25.55 $25.56 $25.54 $25.55 $25.29 2,741
2021-10-18 $25.53 $25.54 $25.53 $25.53 $25.27 1,112
2021-10-15 $25.57 $25.57 $25.56 $25.57 $25.27 3,425
2021-10-14 $25.57 $25.58 $25.56 $25.57 $25.27 4,371
2021-10-13 $25.57 $25.57 $25.55 $25.56 $25.26 10,551
2021-10-12 $25.55 $25.55 $25.53 $25.54 $25.24 10,188
2021-10-11 $25.53 $25.55 $25.52 $25.53 $25.23 3,103
2021-10-08 $25.57 $25.57 $25.55 $25.56 $25.26 6,462
2021-10-07 $25.71 $25.71 $25.58 $25.59 $25.29 7,431
2021-10-06 $25.59 $25.60 $25.58 $25.58 $25.28 12,290
2021-10-05 $25.60 $25.60 $25.59 $25.60 $25.30 3,553
2021-10-04 $25.61 $25.62 $25.60 $25.60 $25.30 6,007
2021-10-01 $25.62 $25.63 $25.60 $25.60 $25.30 1,969
2021-09-30 $25.62 $25.62 $25.61 $25.62 $25.32 1,713
2021-09-29 $25.63 $25.63 $25.61 $25.61 $25.31 4,036
2021-09-28 $25.61 $25.63 $25.61 $25.62 $25.32 5,839
2021-09-27 $25.63 $25.64 $25.62 $25.63 $25.33 4,132
2021-09-24 $25.64 $25.64 $25.62 $25.62 $25.32 7,179
2021-09-23 $25.64 $25.65 $25.63 $25.64 $25.34 1,722
2021-09-22 $25.65 $25.65 $25.65 $25.65 $25.35 313
2021-09-21 $25.66 $25.66 $25.63 $25.64 $25.34 9,771
2021-09-20 $25.68 $25.68 $25.63 $25.65 $25.35 4,332
2021-09-17 $25.68 $25.73 $25.68 $25.71 $25.37 1,717
2021-09-16 $25.71 $25.72 $25.68 $25.71 $25.37 2,087
2021-09-15 $25.69 $25.73 $25.69 $25.71 $25.37 2,319
2021-09-14 $25.73 $25.73 $25.71 $25.72 $25.38 1,466
2021-09-13 $25.74 $25.75 $25.70 $25.70 $25.36 902
2021-09-10 $25.74 $25.76 $25.71 $25.74 $25.40 4,191
2021-09-09 $25.74 $25.74 $25.71 $25.73 $25.39 2,008
2021-09-08 $25.71 $25.74 $25.71 $25.73 $25.39 2,049
2021-09-07 $25.74 $25.74 $25.71 $25.72 $25.38 5,363
2021-09-03 $25.75 $25.75 $25.71 $25.73 $25.39 19,302
2021-09-02 $25.73 $25.74 $25.71 $25.73 $25.39 6,622
2021-09-01 $25.72 $25.73 $25.71 $25.72 $25.38 2,963
2021-08-31 $25.72 $25.72 $25.70 $25.71 $25.37 2,489
2021-08-30 $25.72 $25.72 $25.70 $25.71 $25.37 4,546
2021-08-27 $25.70 $25.70 $25.69 $25.69 $25.35 1,156
2021-08-26 $25.71 $25.71 $25.69 $25.70 $25.36 3,102
2021-08-25 $25.71 $25.71 $25.69 $25.70 $25.36 3,619
2021-08-24 $25.71 $25.71 $25.69 $25.70 $25.36 2,160
2021-08-23 $25.68 $25.71 $25.68 $25.70 $25.36 5,130
2021-08-20 $25.72 $25.74 $25.72 $25.73 $25.35 1,935
2021-08-19 $25.74 $25.74 $25.74 $25.74 $25.36 551
2021-08-18 $25.74 $25.75 $25.73 $25.73 $25.35 1,534
2021-08-17 $25.73 $25.75 $25.73 $25.74 $25.36 3,935
2021-08-16 $25.74 $25.75 $25.73 $25.74 $25.36 2,286
2021-08-13 $25.74 $25.74 $25.73 $25.74 $25.36 4,124
2021-08-12 $25.72 $25.74 $25.72 $25.73 $25.35 3,331
2021-08-11 $25.73 $25.74 $25.72 $25.72 $25.34 4,121
2021-08-10 $25.72 $25.73 $25.72 $25.72 $25.34 2,447
2021-08-09 $25.72 $25.73 $25.71 $25.72 $25.34 2,702
2021-08-06 $25.73 $25.73 $25.71 $25.72 $25.34 2,899
2021-08-05 $25.72 $25.73 $25.72 $25.72 $25.34 7,597
2021-08-04 $25.72 $25.72 $25.72 $25.72 $25.34 1,599
2021-08-03 $25.72 $25.72 $25.71 $25.71 $25.33 1,371
2021-08-02 $25.72 $25.72 $25.71 $25.71 $25.33 5,013
2021-07-30 $25.72 $25.72 $25.70 $25.70 $25.32 1,929
2021-07-29 $25.72 $25.72 $25.70 $25.70 $25.32 2,126
2021-07-28 $25.71 $25.74 $25.71 $25.71 $25.33 41,175
2021-07-27 $25.71 $25.71 $25.69 $25.70 $25.32 3,137
2021-07-26 $25.67 $25.72 $25.67 $25.72 $25.34 7,996
2021-07-23 $25.71 $25.73 $25.71 $25.72 $25.34 4,976
2021-07-22 $25.72 $25.72 $25.71 $25.71 $25.33 443
2021-07-21 $25.72 $25.72 $25.71 $25.71 $25.33 3,581
2021-07-20 $25.72 $25.73 $25.72 $25.72 $25.34 3,259
2021-07-19 $25.71 $25.72 $25.70 $25.71 $25.33 3,979
2021-07-16 $25.75 $25.76 $25.75 $25.76 $25.34 3,936
2021-07-15 $25.76 $25.76 $25.75 $25.76 $25.34 2,401
2021-07-14 $25.75 $25.76 $25.74 $25.75 $25.34 3,814
2021-07-13 $25.75 $25.76 $25.74 $25.75 $25.33 3,558
2021-07-12 $25.76 $25.76 $25.74 $25.76 $25.34 3,622
2021-07-09 $25.74 $25.76 $25.74 $25.75 $25.34 3,758
2021-07-08 $25.75 $25.76 $25.74 $25.75 $25.33 2,034
2021-07-07 $25.74 $25.75 $25.74 $25.75 $25.34 3,936
2021-07-06 $25.75 $25.76 $25.74 $25.75 $25.34 4,091
2021-07-02 $25.75 $25.76 $25.74 $25.76 $25.34 4,187
2021-07-01 $25.75 $25.76 $25.74 $25.75 $25.34 4,232
2021-06-30 $25.85 $25.85 $25.74 $25.75 $25.33 3,750
2021-06-29 $25.74 $25.75 $25.74 $25.75 $25.33 1,607
2021-06-28 $25.84 $25.84 $25.74 $25.76 $25.34 5,501
2021-06-25 $25.75 $25.75 $25.74 $25.75 $25.33 2,277
2021-06-24 $25.73 $25.74 $25.73 $25.74 $25.32 1,280
2021-06-23 $25.71 $25.74 $25.71 $25.74 $25.32 6,432
2021-06-22 $25.73 $25.73 $25.72 $25.73 $25.32 3,356
2021-06-21 $25.74 $25.74 $25.72 $25.73 $25.31 2,980
2021-06-18 $25.75 $25.77 $25.75 $25.76 $25.31 5,696
2021-06-17 $25.76 $25.77 $25.76 $25.76 $25.31 11,930
2021-06-16 $25.77 $25.78 $25.75 $25.76 $25.31 6,692
2021-06-15 $25.75 $25.77 $25.75 $25.77 $25.32 8,557
2021-06-14 $25.77 $25.77 $25.77 $25.77 $25.31 614
2021-06-11 $25.71 $25.96 $25.71 $25.78 $25.32 8,519
2021-06-10 $25.77 $25.78 $25.76 $25.77 $25.32 14,562
2021-06-09 $25.77 $25.77 $25.75 $25.76 $25.31 5,626
2021-06-08 $25.76 $25.77 $25.75 $25.76 $25.31 4,460
2021-06-07 $25.76 $25.76 $25.74 $25.75 $25.29 7,119
2021-06-04 $25.74 $25.76 $25.74 $25.76 $25.30 2,679
2021-06-03 $25.74 $25.74 $25.72 $25.74 $25.28 5,102
2021-06-02 $25.75 $25.75 $25.73 $25.74 $25.29 3,475
2021-06-01 $25.75 $25.75 $25.73 $25.74 $25.28 2,290
2021-05-28 $25.75 $25.75 $25.74 $25.75 $25.29 5,273
2021-05-27 $25.82 $25.82 $25.73 $25.74 $25.28 7,573
2021-05-26 $25.72 $25.74 $25.72 $25.73 $25.28 7,384
2021-05-25 $25.73 $25.77 $25.73 $25.74 $25.28 134,611
2021-05-24 $25.80 $25.80 $25.72 $25.73 $25.28 12,639
2021-05-21 $25.87 $25.87 $25.76 $25.77 $25.27 3,144
2021-05-20 $25.76 $25.78 $25.76 $25.78 $25.28 1,392
2021-05-19 $25.76 $25.77 $25.75 $25.76 $25.26 6,296
2021-05-18 $25.76 $25.76 $25.75 $25.76 $25.26 9,282
2021-05-17 $25.75 $25.76 $25.75 $25.75 $25.26 1,673
2021-05-14 $25.75 $25.75 $25.74 $25.75 $25.26 6,349
2021-05-13 $25.73 $25.74 $25.73 $25.74 $25.25 6,101
2021-05-12 $25.73 $25.74 $25.72 $25.72 $25.23 2,835
2021-05-11 $25.73 $25.74 $25.73 $25.74 $25.25 2,980
2021-05-10 $25.74 $25.74 $25.72 $25.73 $25.24 2,113
2021-05-07 $25.74 $25.75 $25.73 $25.74 $25.25 2,276
2021-05-06 $25.72 $25.76 $25.71 $25.73 $25.24 5,906
2021-05-05 $25.72 $25.72 $25.71 $25.72 $25.23 5,166
2021-05-04 $25.71 $25.71 $25.70 $25.71 $25.22 3,268
2021-05-03 $25.71 $25.71 $25.70 $25.71 $25.22 4,600
2021-04-30 $25.71 $25.72 $25.70 $25.71 $25.22 2,841
2021-04-29 $25.70 $25.71 $25.70 $25.71 $25.22 2,316
2021-04-28 $25.69 $25.70 $25.68 $25.70 $25.21 2,397
2021-04-27 $25.70 $25.70 $25.65 $25.68 $25.19 19,530
2021-04-26 $25.70 $25.70 $25.69 $25.70 $25.21 2,195
2021-04-23 $25.70 $25.70 $25.70 $25.70 $25.21 1,641
2021-04-22 $25.70 $25.71 $25.69 $25.70 $25.21 6,828
2021-04-21 $25.70 $25.71 $25.70 $25.71 $25.22 5,286
2021-04-20 $25.77 $25.77 $25.76 $25.77 $25.27 15,327
2021-04-19 $25.76 $25.78 $25.76 $25.77 $25.28 23,965
2021-04-16 $25.84 $25.84 $25.84 $25.84 $25.30 3,599
2021-04-15 $25.84 $25.85 $25.83 $25.84 $25.30 2,145
2021-04-14 $25.82 $25.83 $25.81 $25.82 $25.28 18,090
2021-04-13 $25.82 $25.83 $25.82 $25.83 $25.29 2,388
2021-04-12 $25.81 $26.00 $25.80 $25.87 $25.33 42,040
2021-04-09 $25.81 $25.82 $25.80 $25.82 $25.28 8,398
2021-04-08 $25.82 $25.83 $25.81 $25.82 $25.28 6,370
2021-04-07 $25.80 $25.81 $25.80 $25.81 $25.27 6,000
2021-04-06 $25.81 $25.96 $25.80 $25.81 $25.27 37,398
2021-04-05 $25.78 $25.80 $25.78 $25.80 $25.26 25,626
2021-04-01 $25.80 $25.81 $25.79 $25.80 $25.26 2,361
2021-03-31 $25.79 $25.80 $25.78 $25.79 $25.25 7,913
2021-03-30 $25.70 $25.77 $25.70 $25.77 $25.23 3,520
2021-03-29 $25.78 $25.78 $25.77 $25.77 $25.23 5,310
2021-03-26 $25.77 $25.77 $25.76 $25.77 $25.23 7,541
2021-03-25 $25.79 $25.81 $25.79 $25.80 $25.26 5,817
2021-03-24 $25.79 $25.80 $25.78 $25.79 $25.25 4,390
2021-03-23 $25.80 $25.80 $25.78 $25.78 $25.24 3,966
2021-03-22 $25.79 $25.81 $25.78 $25.81 $25.27 2,463
2021-03-19 $25.90 $25.91 $25.89 $25.90 $25.32 4,375
2021-03-18 $25.89 $25.90 $25.88 $25.88 $25.30 9,172
2021-03-17 $25.88 $25.94 $25.87 $25.94 $25.36 13,929
2021-03-16 $25.89 $25.89 $25.88 $25.89 $25.31 8,349
2021-03-15 $25.87 $25.87 $25.86 $25.87 $25.29 2,430
2021-03-12 $25.86 $26.49 $25.84 $25.86 $25.28 10,902
2021-03-11 $25.94 $25.94 $25.87 $25.87 $25.29 9,891
2021-03-10 $25.84 $25.86 $25.84 $25.85 $25.26 7,046
2021-03-09 $25.83 $25.84 $25.81 $25.83 $25.24 3,751
2021-03-08 $25.83 $25.83 $25.79 $25.80 $25.21 3,264
2021-03-05 $25.84 $25.86 $25.84 $25.86 $25.28 4,792
2021-03-04 $25.88 $25.88 $25.84 $25.84 $25.26 3,565
2021-03-03 $25.88 $25.93 $25.86 $25.87 $25.29 85,724
2021-03-02 $25.89 $25.89 $25.87 $25.88 $25.29 5,953
2021-03-01 $25.94 $25.94 $25.88 $25.88 $25.30 4,087
2021-02-26 $25.84 $25.86 $25.84 $25.85 $25.27 9,546
2021-02-25 $25.85 $25.85 $25.84 $25.84 $25.26 4,763
2021-02-24 $25.86 $25.90 $25.83 $25.89 $25.31 5,772
2021-02-23 $25.88 $25.89 $25.88 $25.89 $25.30 6,051
2021-02-22 $25.90 $25.90 $25.89 $25.89 $25.31 5,771
2021-02-19 $25.90 $26.12 $25.90 $26.00 $25.34 745,059
2021-02-18 $26.06 $26.06 $25.95 $26.00 $25.34 2,112
2021-02-17 $26.00 $26.00 $25.95 $25.95 $25.29 1,293
2021-02-16 $25.89 $26.00 $25.89 $26.00 $25.34 1,266
2021-02-12 $26.06 $26.06 $26.05 $26.05 $25.38 701
2021-02-11 $25.98 $25.99 $25.97 $25.99 $25.33 78,567
2021-02-10 $25.95 $25.95 $25.95 $25.95 $25.29 26
2021-02-09 $25.95 $25.95 $25.95 $25.95 $25.29 366
2021-02-08 $26.00 $26.00 $25.95 $25.95 $25.29 419
2021-02-05 $25.99 $25.99 $25.97 $25.97 $25.30 264
2021-02-04 $25.82 $25.91 $25.82 $25.91 $25.25 507
2021-02-03 $25.92 $25.96 $25.92 $25.94 $25.28 1,086
2021-02-02 $25.98 $25.98 $25.84 $25.91 $25.24 3,588
2021-02-01 $25.94 $25.95 $25.94 $25.95 $25.29 650
2021-01-29 $25.94 $25.94 $25.86 $25.89 $25.22 4,872
2021-01-28 $25.86 $25.86 $25.86 $25.86 $25.20 125
2021-01-27 $25.94 $25.94 $25.77 $25.86 $25.20 4,261
2021-01-26 $25.87 $25.88 $25.87 $25.88 $25.22 341
2021-01-25 $25.85 $25.93 $25.81 $25.88 $25.21 842
2021-01-22 $25.85 $25.88 $25.81 $25.88 $25.21 2,633
2021-01-21 $25.94 $25.94 $25.94 $25.94 $25.28 2,212
2021-01-20 $25.85 $25.92 $25.81 $25.88 $25.21 1,641
2021-01-19 $25.87 $25.89 $25.87 $25.89 $25.23 572
2021-01-15 $25.98 $25.98 $25.98 $25.98 $25.24 2,180
2021-01-14 $25.98 $25.98 $25.98 $25.98 $25.23 21
2021-01-13 $25.97 $26.04 $25.97 $25.98 $25.23 4,690
2021-01-12 $25.96 $25.97 $25.96 $25.97 $25.22 220
2021-01-11 $25.99 $25.99 $25.97 $25.97 $25.22 5,914
2021-01-08 $25.95 $26.00 $25.95 $25.97 $25.23 2,005
2021-01-07 $25.95 $25.99 $25.95 $25.98 $25.23 934
2021-01-06 $25.99 $25.99 $25.99 $25.99 $25.24 327
2021-01-05 $25.95 $25.95 $25.95 $25.95 $25.21 159
2021-01-04 $25.95 $25.95 $25.95 $25.95 $25.21 28
2020-12-31 $25.95 $25.95 $25.95 $25.95 $25.21 13
2020-12-30 $25.95 $25.95 $25.95 $25.95 $25.21 29
2020-12-29 $25.95 $25.95 $25.95 $25.95 $25.21 411
2020-12-28 $25.97 $25.98 $25.94 $25.95 $25.21 1,836
2020-12-24 $25.94 $25.94 $25.94 $25.94 $25.20 4
2020-12-23 $25.90 $25.94 $25.90 $25.94 $25.20 113
2020-12-22 $25.96 $25.96 $25.89 $25.89 $25.15 948
2020-12-21 $25.98 $25.98 $25.98 $25.98 $25.24 88
2020-12-18 $25.98 $25.98 $25.98 $25.98 $25.16 5
2020-12-17 $25.94 $25.98 $25.94 $25.98 $25.16 1,012
2020-12-16 $26.02 $26.02 $26.02 $26.02 $25.20 886
2020-12-15 $26.02 $26.02 $26.02 $26.02 $25.20 33
2020-12-14 $26.02 $26.02 $26.02 $26.02 $25.20 123
2020-12-11 $26.02 $26.02 $26.02 $26.02 $25.20 1,025
2020-12-10 $25.86 $25.86 $25.86 $25.86 $25.04 10
2020-12-09 $25.86 $25.86 $25.86 $25.86 $25.04 197
2020-12-08 $25.94 $26.01 $25.93 $26.01 $25.19 6,768
2020-12-07 $25.96 $25.97 $25.96 $25.97 $25.15 310
2020-12-04 $25.87 $25.87 $25.87 $25.87 $25.05 1
2020-12-03 $25.87 $25.87 $25.87 $25.87 $25.05 100
2020-12-02 $25.86 $25.89 $25.86 $25.87 $25.05 2,153
2020-12-01 $25.89 $25.89 $25.89 $25.89 $25.07 175
2020-11-30 $25.89 $25.89 $25.89 $25.89 $25.07 416
2020-11-27 $25.90 $25.90 $25.86 $25.86 $25.04 5,949
2020-11-25 $25.93 $25.93 $25.93 $25.93 $25.11 96
2020-11-24 $25.93 $25.93 $25.93 $25.93 $25.11 120
2020-11-23 $25.93 $25.93 $25.93 $25.93 $25.11 20
2020-11-20 $25.91 $25.93 $25.91 $25.93 $25.03 797
2020-11-19 $25.91 $25.91 $25.91 $25.91 $25.01 1
2020-11-18 $25.91 $25.91 $25.91 $25.91 $25.01 3
2020-11-17 $25.90 $25.91 $25.90 $25.91 $25.01 169
2020-11-16 $25.90 $25.90 $25.90 $25.90 $25.00 1
2020-11-13 $25.90 $25.90 $25.90 $25.90 $25.00 55
2020-11-12 $25.90 $25.90 $25.90 $25.90 $25.00 48
2020-11-11 $25.90 $25.90 $25.90 $25.90 $25.00 1,471
2020-11-10 $25.84 $25.84 $25.84 $25.84 $24.94 136
2020-11-09 $25.84 $25.84 $25.84 $25.84 $24.94 86
2020-11-06 $25.91 $25.91 $25.84 $25.84 $24.94 208
2020-11-05 $25.91 $25.92 $25.84 $25.92 $25.02 1,408
2020-11-04 $25.82 $25.83 $25.82 $25.83 $24.93 200
2020-11-03 $25.81 $25.87 $25.81 $25.81 $24.91 3,937
2020-11-02 $25.79 $25.79 $25.79 $25.79 $24.89 128
2020-10-30 $25.86 $25.86 $25.79 $25.79 $24.89 333
2020-10-29 $25.80 $25.80 $25.80 $25.80 $24.90 1
2020-10-28 $25.79 $25.87 $25.79 $25.80 $24.90 1,140
2020-10-27 $25.92 $25.92 $25.89 $25.90 $25.00 5,708
2020-10-26 $25.83 $25.83 $25.83 $25.83 $24.94 474
2020-10-23 $25.83 $25.83 $25.83 $25.83 $24.94 118
2020-10-22 $25.74 $25.83 $25.74 $25.83 $24.94 1,981
2020-10-21 $25.90 $25.90 $25.90 $25.90 $25.00 580
2020-10-20 $25.95 $25.95 $25.95 $25.95 $25.05 5
2020-10-19 $25.95 $25.95 $25.95 $25.95 $25.05 0
2020-10-16 $25.95 $25.95 $25.95 $25.95 $24.97 98
2020-10-15 $25.95 $25.95 $25.95 $25.95 $24.97 15
2020-10-14 $25.89 $25.96 $25.89 $25.95 $24.97 5,635
2020-10-13 $25.93 $25.93 $25.93 $25.93 $24.95 21
2020-10-12 $25.94 $25.94 $25.93 $25.93 $24.95 398
2020-10-09 $25.93 $25.93 $25.86 $25.86 $24.88 183
2020-10-08 $25.88 $25.88 $25.88 $25.88 $24.90 26
2020-10-07 $25.88 $25.88 $25.88 $25.88 $24.90 0
2020-10-06 $25.90 $25.90 $25.88 $25.88 $24.90 1,845
2020-10-05 $25.82 $25.88 $25.82 $25.83 $24.85 1,805
2020-10-02 $25.87 $25.87 $25.87 $25.87 $24.89 4
2020-10-01 $25.87 $25.87 $25.87 $25.87 $24.89 643
2020-09-30 $25.80 $25.80 $25.80 $25.80 $24.82 8
2020-09-29 $25.80 $25.80 $25.80 $25.80 $24.82 14
2020-09-28 $25.74 $25.80 $25.74 $25.80 $24.82 228
2020-09-25 $25.79 $25.79 $25.79 $25.79 $24.81 3
2020-09-24 $25.79 $25.79 $25.79 $25.79 $24.81 61
2020-09-23 $25.74 $25.79 $25.74 $25.79 $24.81 233
2020-09-22 $25.90 $25.90 $25.90 $25.90 $24.92 58
2020-09-21 $25.90 $25.90 $25.90 $25.90 $24.92 139
2020-09-18 $26.01 $26.01 $25.93 $25.96 $24.90 1,044
2020-09-17 $25.97 $25.97 $25.97 $25.97 $24.91 0
2020-09-16 $25.97 $25.97 $25.97 $25.97 $24.91 75
2020-09-15 $25.97 $25.97 $25.97 $25.97 $24.91 59
2020-09-14 $25.97 $25.97 $25.97 $25.97 $24.91 66
2020-09-11 $25.84 $25.97 $25.84 $25.97 $24.91 1,647
2020-09-10 $25.87 $25.87 $25.86 $25.86 $24.80 642
2020-09-09 $25.97 $25.97 $25.87 $25.87 $24.81 284
2020-09-08 $25.96 $25.96 $25.96 $25.96 $24.90 202
2020-09-04 $25.96 $25.96 $25.96 $25.96 $24.90 0
2020-09-03 $25.97 $25.98 $25.96 $25.96 $24.90 1,005
2020-09-02 $26.00 $26.06 $25.92 $25.95 $24.88 3,656
2020-09-01 $25.85 $25.89 $25.85 $25.86 $24.80 4,092
2020-08-31 $25.93 $25.93 $25.90 $25.90 $24.83 708
2020-08-28 $25.94 $25.94 $25.94 $25.94 $24.88 1,398
2020-08-27 $25.91 $25.92 $25.79 $25.90 $24.84 1,305
2020-08-26 $25.91 $25.91 $25.91 $25.91 $24.85 8
2020-08-25 $25.91 $25.91 $25.91 $25.91 $24.85 149
2020-08-24 $25.92 $25.92 $25.91 $25.91 $24.85 2,649
2020-08-21 $25.95 $25.95 $25.95 $25.95 $24.81 1
2020-08-20 $25.93 $25.95 $25.93 $25.95 $24.81 414
2020-08-19 $25.90 $25.90 $25.90 $25.90 $24.76 50
2020-08-18 $25.98 $25.98 $25.90 $25.90 $24.76 378
2020-08-17 $25.90 $25.90 $25.90 $25.90 $24.76 70
2020-08-14 $25.97 $25.97 $25.90 $25.90 $24.76 340
2020-08-13 $25.98 $25.98 $25.98 $25.98 $24.84 312
2020-08-12 $25.97 $25.97 $25.90 $25.90 $24.76 446
2020-08-11 $25.95 $25.96 $25.95 $25.96 $24.82 551
2020-08-10 $25.94 $25.95 $25.87 $25.87 $24.73 853
2020-08-07 $25.90 $25.90 $25.85 $25.85 $24.71 101
2020-08-06 $25.91 $25.91 $25.90 $25.90 $24.76 613
2020-08-05 $25.92 $25.92 $25.77 $25.85 $24.71 2,361
2020-08-04 $25.77 $25.92 $25.77 $25.84 $24.71 1,137
2020-08-03 $25.74 $25.91 $25.74 $25.84 $24.70 949
2020-07-31 $25.81 $25.81 $25.81 $25.81 $24.68 339
2020-07-30 $25.81 $25.81 $25.81 $25.81 $24.68 541
2020-07-29 $25.89 $25.89 $25.84 $25.84 $24.70 851
2020-07-28 $25.84 $25.84 $25.77 $25.82 $24.69 1,061
2020-07-27 $25.86 $25.86 $25.79 $25.79 $24.66 1,151
2020-07-24 $25.84 $25.84 $25.78 $25.78 $24.64 389
2020-07-23 $25.74 $25.74 $25.74 $25.74 $24.61 2
2020-07-22 $25.82 $25.82 $25.74 $25.74 $24.61 270
2020-07-21 $25.82 $25.82 $25.74 $25.74 $24.61 867
2020-07-20 $25.79 $25.79 $25.72 $25.72 $24.59 725
2020-07-17 $25.78 $25.78 $25.78 $25.78 $24.57 200
2020-07-16 $25.85 $25.85 $25.78 $25.78 $24.57 1,001
2020-07-15 $25.83 $25.83 $25.73 $25.83 $24.61 1,741
2020-07-14 $25.79 $25.83 $25.74 $25.82 $24.60 9,722
2020-07-13 $25.63 $25.73 $25.63 $25.73 $24.52 4,000
2020-07-10 $25.71 $25.71 $25.71 $25.71 $24.50 0
2020-07-09 $25.71 $25.71 $25.71 $25.71 $24.50 0
2020-07-08 $25.78 $25.79 $25.71 $25.71 $24.50 400
2020-07-07 $25.67 $25.67 $25.67 $25.67 $24.46 0
2020-07-06 $25.72 $25.74 $25.72 $25.74 $24.53 202
2020-07-02 $25.67 $25.67 $25.67 $25.67 $24.46 100
2020-07-01 $25.74 $25.74 $25.67 $25.67 $24.46 400
2020-06-30 $25.66 $25.72 $25.64 $25.64 $24.43 869
2020-06-29 $25.55 $25.71 $25.55 $25.64 $24.43 1,282
2020-06-26 $25.55 $25.57 $25.55 $25.56 $24.36 1,501
2020-06-25 $25.71 $25.71 $25.59 $25.65 $24.44 1,418
2020-06-24 $25.57 $25.73 $25.57 $25.65 $24.44 2,758
2020-06-23 $25.59 $25.72 $25.59 $25.66 $24.45 1,167
2020-06-22 $25.63 $25.67 $25.61 $25.67 $24.46 641
2020-06-19 $25.79 $25.83 $25.75 $25.75 $24.46 6,656
2020-06-18 $25.78 $25.78 $25.74 $25.74 $24.45 450
2020-06-17 $25.80 $25.80 $25.74 $25.74 $24.45 741
2020-06-16 $25.81 $25.81 $25.74 $25.74 $24.45 1,381
2020-06-15 $25.73 $25.73 $25.71 $25.71 $24.42 379
2020-06-12 $25.73 $25.74 $25.72 $25.72 $24.43 1,569
2020-06-11 $25.68 $25.70 $25.65 $25.65 $24.36 1,123
2020-06-10 $25.69 $25.78 $25.69 $25.72 $24.43 2,177
2020-06-09 $25.77 $25.79 $25.73 $25.73 $24.44 2,618
2020-06-08 $25.77 $25.77 $25.74 $25.75 $24.46 1,362
2020-06-05 $25.65 $25.77 $25.65 $25.75 $24.46 2,605
2020-06-04 $25.63 $25.63 $25.62 $25.62 $24.33 2,118
2020-06-03 $25.72 $25.72 $25.58 $25.60 $24.32 381
2020-06-02 $25.56 $25.56 $25.56 $25.56 $24.28 596
2020-06-01 $25.53 $25.53 $25.53 $25.53 $24.25 9
2020-05-29 $25.53 $25.53 $25.53 $25.53 $24.25 50
2020-05-28 $25.61 $25.61 $25.53 $25.53 $24.25 290
2020-05-27 $25.50 $25.50 $25.50 $25.50 $24.22 94
2020-05-26 $25.69 $25.69 $25.50 $25.50 $24.22 7,022
2020-05-22 $25.54 $25.55 $25.49 $25.49 $24.21 1,054
2020-05-21 $25.54 $25.54 $25.40 $25.47 $24.19 6,895
2020-05-20 $25.30 $25.33 $25.29 $25.31 $24.04 3,205
2020-05-19 $25.33 $25.33 $25.33 $25.33 $24.06 29
2020-05-18 $25.16 $25.16 $25.16 $25.16 $23.90 57
2020-05-15 $25.33 $25.33 $25.33 $25.33 $23.97 44
2020-05-14 $25.30 $25.33 $25.25 $25.33 $23.97 291
2020-05-13 $25.22 $25.22 $25.22 $25.22 $23.87 9
2020-05-12 $25.19 $25.23 $25.19 $25.22 $23.87 870
2020-05-11 $25.20 $25.20 $25.20 $25.20 $23.85 45
2020-05-08 $25.20 $25.20 $25.20 $25.20 $23.85 0
2020-05-07 $25.20 $25.20 $25.20 $25.20 $23.84 2
2020-05-06 $25.25 $25.25 $25.25 $25.25 $23.90 0
2020-05-05 $25.25 $25.25 $25.20 $25.20 $23.85 165
2020-05-04 $25.19 $25.19 $25.19 $25.19 $23.84 97
2020-05-01 $25.08 $25.19 $25.03 $25.19 $23.84 656
2020-04-30 $25.01 $25.01 $25.01 $25.01 $23.67 7
2020-04-29 $25.01 $25.01 $25.01 $25.01 $23.67 0
2020-04-28 $25.01 $25.01 $25.01 $25.01 $23.67 92
2020-04-27 $25.01 $25.01 $25.01 $25.01 $23.67 66
2020-04-24 $25.01 $25.01 $25.01 $25.01 $23.67 2
2020-04-23 $25.01 $25.01 $25.01 $25.01 $23.67 0
2020-04-22 $25.01 $25.01 $25.01 $25.01 $23.67 27
2020-04-21 $24.96 $24.96 $24.96 $24.96 $23.62 0
2020-04-20 $24.96 $25.01 $24.96 $25.01 $23.67 361
2020-04-17 $25.19 $25.19 $25.08 $25.08 $23.65 1,706
2020-04-16 $25.16 $25.16 $25.16 $25.16 $23.73 1,287
2020-04-15 $25.00 $25.00 $25.00 $25.00 $23.58 16
2020-04-14 $25.03 $25.03 $25.00 $25.00 $23.58 850
2020-04-13 $24.74 $24.89 $24.74 $24.87 $23.46 2,250
2020-04-09 $24.82 $24.84 $24.82 $24.84 $23.43 1,273
2020-04-08 $24.69 $24.70 $24.69 $24.70 $23.30 208
2020-04-07 $24.58 $24.62 $24.58 $24.62 $23.22 377
2020-04-06 $24.60 $24.61 $24.54 $24.54 $23.14 2,934
2020-04-03 $24.52 $24.52 $24.50 $24.50 $23.11 1,000
2020-04-02 $24.62 $24.62 $24.53 $24.53 $23.14 452
2020-04-01 $24.50 $24.56 $24.47 $24.49 $23.10 7,894
2020-03-31 $24.53 $24.53 $24.53 $24.53 $23.14 7
2020-03-30 $24.59 $24.59 $24.53 $24.53 $23.14 174
2020-03-27 $24.46 $24.57 $24.46 $24.53 $23.14 2,283
2020-03-26 $24.30 $24.30 $24.30 $24.30 $22.92 41
2020-03-25 $24.31 $24.31 $24.28 $24.30 $22.92 433
2020-03-24 $24.14 $24.17 $24.14 $24.16 $22.79 3,849
2020-03-23 $24.12 $24.24 $24.12 $24.23 $22.85 566
2020-03-20 $24.30 $24.43 $24.30 $24.43 $22.95 1,495
2020-03-19 $24.38 $24.50 $24.28 $24.43 $22.95 8,503
2020-03-18 $25.01 $25.01 $24.62 $24.65 $23.16 2,325
2020-03-17 $25.07 $25.19 $25.01 $25.07 $23.56 2,506
2020-03-16 $25.22 $25.36 $25.20 $25.21 $23.69 2,720
2020-03-13 $25.38 $25.60 $25.38 $25.50 $23.96 991
2020-03-12 $25.65 $25.65 $25.49 $25.51 $23.97 475
2020-03-11 $25.71 $25.76 $25.58 $25.76 $24.20 711
2020-03-10 $25.89 $25.89 $25.62 $25.82 $24.26 2,094
2020-03-09 $25.61 $25.96 $25.61 $25.80 $24.24 2,842
2020-03-06 $26.09 $26.09 $26.07 $26.07 $24.50 100
2020-03-05 $26.16 $26.16 $26.13 $26.13 $24.55 467
2020-03-04 $25.95 $25.95 $25.95 $25.95 $24.38 42
2020-03-03 $25.95 $25.95 $25.95 $25.95 $24.38 2
2020-03-02 $25.97 $26.06 $25.93 $25.95 $24.38 5,672
2020-02-28 $26.00 $26.00 $25.95 $25.98 $24.41 602
2020-02-27 $26.06 $26.11 $26.00 $26.00 $24.42 3,553
2020-02-26 $26.02 $26.09 $26.02 $26.09 $24.51 369
2020-02-25 $26.05 $26.09 $26.04 $26.09 $24.51 22,542
2020-02-24 $26.11 $26.11 $26.10 $26.10 $24.52 296
2020-02-21 $26.17 $26.17 $26.17 $26.17 $24.51 29
2020-02-20 $26.17 $26.17 $26.17 $26.17 $24.51 190
2020-02-19 $26.17 $26.17 $26.17 $26.17 $24.51 77
2020-02-18 $26.15 $26.17 $26.15 $26.17 $24.51 322
2020-02-14 $26.10 $26.10 $26.10 $26.10 $24.45 0
2020-02-13 $26.10 $26.10 $26.10 $26.10 $24.45 30
2020-02-12 $26.09 $26.10 $26.09 $26.10 $24.45 902
2020-02-11 $26.10 $26.10 $26.10 $26.10 $24.45 70
2020-02-10 $26.10 $26.10 $26.10 $26.10 $24.45 13
2020-02-07 $26.10 $26.10 $26.09 $26.10 $24.45 2,359
2020-02-06 $26.09 $26.09 $26.09 $26.09 $24.44 29
2020-02-05 $26.11 $26.11 $26.09 $26.09 $24.44 557
2020-02-04 $26.10 $26.10 $26.10 $26.10 $24.45 32
2020-02-03 $26.11 $26.11 $26.10 $26.10 $24.45 258
2020-01-31 $26.09 $26.12 $26.09 $26.11 $24.45 1,622
2020-01-30 $26.08 $26.10 $26.08 $26.10 $24.45 687
2020-01-29 $26.06 $26.09 $26.06 $26.09 $24.44 2,080
2020-01-28 $26.08 $26.08 $26.08 $26.08 $24.43 0
2020-01-27 $26.12 $26.12 $26.08 $26.08 $24.43 2,376
2020-01-24 $26.13 $26.13 $26.08 $26.08 $24.43 582
2020-01-23 $26.07 $26.07 $26.07 $26.07 $24.42 1
2020-01-22 $26.12 $26.12 $26.07 $26.07 $24.42 150
2020-01-21 $26.09 $26.09 $26.06 $26.06 $24.41 400
2020-01-17 $26.19 $26.19 $26.14 $26.14 $24.40 1,997
2020-01-16 $26.08 $26.09 $26.08 $26.09 $24.35 489
2020-01-15 $26.10 $26.10 $26.10 $26.10 $24.36 292
2020-01-14 $26.10 $26.10 $26.10 $26.10 $24.36 23
2020-01-13 $26.12 $26.14 $26.09 $26.10 $24.36 5,687
2020-01-10 $26.11 $26.13 $26.09 $26.09 $24.35 393
2020-01-09 $26.06 $26.06 $26.06 $26.06 $24.32 127
2020-01-08 $26.06 $26.06 $26.06 $26.06 $24.32 5,046
2020-01-07 $26.10 $26.10 $26.06 $26.06 $24.32 493
2020-01-06 $26.09 $26.09 $26.05 $26.05 $24.32 277
2020-01-03 $26.04 $26.04 $26.04 $26.04 $24.31 46
2020-01-02 $26.09 $26.09 $26.04 $26.04 $24.31 1,387
2019-12-31 $26.07 $26.07 $26.03 $26.03 $24.30 1,082
2019-12-30 $26.03 $26.03 $26.03 $26.03 $24.30 51
2019-12-27 $26.05 $26.05 $26.05 $26.05 $24.32 197
2019-12-26 $26.02 $26.02 $26.02 $26.02 $24.29 6
2019-12-24 $25.92 $25.99 $25.92 $25.99 $24.26 872
2019-12-23 $26.03 $26.04 $26.03 $26.03 $24.30 302
2019-12-20 $26.12 $26.16 $26.07 $26.12 $24.33 2,389
2019-12-19 $26.10 $26.12 $26.10 $26.12 $24.33 344
2019-12-18 $26.06 $26.11 $26.06 $26.11 $24.32 326
2019-12-17 $26.15 $26.15 $26.05 $26.06 $24.28 2,783
2019-12-16 $26.05 $26.05 $26.05 $26.05 $24.27 179
2019-12-13 $26.09 $26.09 $26.09 $26.09 $24.30 0
2019-12-12 $26.07 $26.07 $26.07 $26.07 $24.29 0
2019-12-11 $26.07 $26.11 $26.07 $26.07 $24.29 3,507
2019-12-10 $26.05 $26.05 $26.05 $26.05 $24.27 6
2019-12-09 $26.11 $26.11 $26.06 $26.06 $24.28 234
2019-12-06 $26.05 $26.05 $26.01 $26.05 $24.27 1,362
2019-12-05 $26.05 $26.08 $26.04 $26.04 $24.26 914
2019-12-04 $26.04 $26.04 $26.04 $26.04 $24.26 19
2019-12-03 $26.07 $26.08 $26.02 $26.03 $24.25 1,326
2019-12-02 $26.04 $26.04 $26.04 $26.04 $24.26 110
2019-11-29 $26.02 $26.02 $26.02 $26.02 $24.24 60
2019-11-27 $26.04 $26.05 $25.99 $26.01 $24.23 7,137
2019-11-26 $26.04 $26.04 $26.04 $26.04 $24.25 81
2019-11-25 $26.01 $26.05 $26.01 $26.03 $24.25 2,440
2019-11-22 $26.01 $26.01 $26.01 $26.01 $24.23 152
2019-11-21 $26.03 $26.03 $26.01 $26.01 $24.23 464
2019-11-20 $26.00 $26.00 $26.00 $26.00 $24.22 0
2019-11-19 $26.01 $26.01 $26.00 $26.00 $24.22 2,701
2019-11-18 $26.05 $26.05 $26.01 $26.01 $24.23 5,140
2019-11-15 $26.05 $26.07 $26.05 $26.07 $24.21 189
2019-11-14 $26.05 $26.05 $26.05 $26.05 $24.19 0
2019-11-13 $26.05 $26.05 $26.05 $26.05 $24.19 136
2019-11-12 $25.99 $26.04 $25.98 $26.04 $24.18 2,444
2019-11-11 $26.05 $26.05 $26.05 $26.05 $24.19 238
2019-11-08 $26.08 $26.08 $26.03 $26.03 $24.17 753
2019-11-07 $26.06 $26.06 $26.04 $26.04 $24.18 100
2019-11-06 $26.05 $26.05 $26.05 $26.05 $24.19 0
2019-11-05 $26.03 $26.05 $26.03 $26.05 $24.19 227
2019-11-04 $25.99 $26.08 $25.99 $26.04 $24.18 863
2019-11-01 $26.10 $26.10 $26.03 $26.04 $24.18 745
2019-10-31 $26.07 $26.07 $26.05 $26.05 $24.19 531
2019-10-30 $26.02 $26.02 $26.02 $26.02 $24.16 291
2019-10-29 $26.04 $26.05 $26.00 $26.00 $24.14 1,374
2019-10-28 $26.05 $26.05 $25.97 $25.97 $24.11 186
2019-10-25 $26.06 $26.06 $26.00 $26.00 $24.14 1,057
2019-10-24 $25.98 $25.98 $25.98 $25.98 $24.12 0
2019-10-23 $26.03 $26.03 $25.98 $25.98 $24.12 864
2019-10-22 $26.00 $26.01 $25.96 $25.96 $24.10 1,448
2019-10-21 $25.94 $25.94 $25.94 $25.94 $24.09 62
2019-10-18 $26.09 $26.09 $26.05 $26.05 $24.10 280
2019-10-17 $26.06 $26.06 $26.01 $26.01 $24.07 634
2019-10-16 $26.04 $26.04 $26.00 $26.02 $24.08 3,856
2019-10-15 $25.99 $25.99 $25.99 $25.99 $24.05 50
2019-10-14 $26.02 $26.02 $25.99 $25.99 $24.05 149
2019-10-11 $26.02 $26.02 $26.00 $26.00 $24.06 175
2019-10-10 $25.99 $26.00 $25.98 $26.00 $24.06 727
2019-10-09 $26.03 $26.03 $26.01 $26.01 $24.07 1,571
2019-10-08 $26.04 $26.04 $26.04 $26.04 $24.09 565
2019-10-07 $26.03 $26.03 $26.03 $26.03 $24.08 8
2019-10-04 $26.06 $26.06 $26.06 $26.06 $24.11 54
2019-10-03 $26.07 $26.07 $26.04 $26.04 $24.09 5,252
2019-10-02 $26.02 $26.02 $25.98 $25.98 $24.04 493
2019-10-01 $25.99 $25.99 $25.97 $25.97 $24.03 292
2019-09-30 $25.96 $25.96 $25.96 $25.96 $24.02 34
2019-09-27 $25.95 $25.95 $25.95 $25.95 $24.01 5
2019-09-26 $25.95 $25.95 $25.95 $25.95 $24.01 83
2019-09-25 $25.93 $25.93 $25.93 $25.93 $23.99 110
2019-09-24 $25.95 $25.95 $25.95 $25.95 $24.01 0
2019-09-23 $25.95 $25.95 $25.95 $25.95 $24.01 0
2019-09-20 $26.02 $26.02 $26.02 $26.02 $24.00 90
2019-09-19 $25.97 $26.04 $25.97 $26.00 $23.98 210
2019-09-18 $26.01 $26.01 $25.99 $25.99 $23.97 385
2019-09-17 $25.95 $25.99 $25.95 $25.99 $23.97 2,756
2019-09-16 $25.97 $25.97 $25.97 $25.97 $23.95 0
2019-09-13 $25.97 $25.97 $25.97 $25.97 $23.95 214
2019-09-12 $26.03 $26.03 $25.99 $25.99 $23.97 1,003
2019-09-11 $25.97 $25.98 $25.97 $25.98 $23.96 647
2019-09-10 $25.96 $25.96 $25.96 $25.96 $23.94 247
2019-09-09 $26.03 $26.03 $25.97 $25.98 $23.96 2,035
2019-09-06 $25.97 $26.00 $25.97 $26.00 $23.98 198
2019-09-05 $26.00 $26.03 $25.99 $26.00 $23.98 588
2019-09-04 $25.99 $26.03 $25.99 $26.00 $23.98 627
2019-09-03 $25.94 $25.97 $25.94 $25.97 $23.95 694
2019-08-30 $25.98 $25.99 $25.94 $25.94 $23.92 1,929
2019-08-29 $25.93 $25.93 $25.93 $25.93 $23.91 430
2019-08-28 $25.91 $25.91 $25.91 $25.91 $23.89 90
2019-08-27 $25.87 $25.89 $25.87 $25.89 $23.88 483
2019-08-26 $25.92 $25.92 $25.88 $25.88 $23.87 349
2019-08-23 $25.86 $25.88 $25.86 $25.88 $23.87 308
2019-08-22 $25.90 $25.90 $25.87 $25.87 $23.86 582
2019-08-21 $25.86 $25.86 $25.86 $25.86 $23.85 0
2019-08-20 $25.90 $25.91 $25.87 $25.87 $23.86 6,634
2019-08-19 $25.89 $25.90 $25.84 $25.86 $23.85 8,025
2019-08-16 $25.98 $25.98 $25.95 $25.95 $23.85 578
2019-08-15 $25.94 $25.94 $25.94 $25.94 $23.84 0
2019-08-14 $25.92 $25.94 $25.92 $25.93 $23.83 7,130
2019-08-13 $25.95 $25.95 $25.92 $25.92 $23.82 476
2019-08-12 $25.96 $25.96 $25.91 $25.91 $23.82 3,200
2019-08-09 $25.93 $25.93 $25.93 $25.93 $23.83 10
2019-08-08 $25.92 $25.92 $25.92 $25.92 $23.83 1
2019-08-07 $25.92 $25.94 $25.90 $25.90 $23.81 543
2019-08-06 $25.92 $25.92 $25.87 $25.87 $23.78 1,200
2019-08-05 $25.86 $25.86 $25.86 $25.86 $23.77 134
2019-08-02 $25.87 $25.87 $25.87 $25.87 $23.78 33
2019-08-01 $25.94 $25.97 $25.85 $25.88 $23.79 5,327
2019-07-31 $25.83 $25.83 $25.83 $25.83 $23.74 4
2019-07-30 $25.84 $25.84 $25.84 $25.84 $23.75 50
2019-07-29 $25.84 $25.84 $25.84 $25.84 $23.75 74
2019-07-26 $25.84 $25.84 $25.81 $25.83 $23.74 635
2019-07-25 $25.83 $25.83 $25.83 $25.83 $23.74 0
2019-07-24 $25.84 $25.84 $25.83 $25.83 $23.74 300
2019-07-23 $25.75 $25.79 $25.74 $25.79 $23.71 8,112
2019-07-22 $25.77 $25.82 $25.77 $25.82 $23.73 379
2019-07-19 $25.92 $25.92 $25.87 $25.87 $23.70 707
2019-07-18 $25.86 $25.86 $25.86 $25.86 $23.69 0
2019-07-17 $25.86 $25.87 $25.83 $25.86 $23.69 710
2019-07-16 $25.84 $25.84 $25.84 $25.84 $23.67 61
2019-07-15 $25.82 $25.87 $25.82 $25.85 $23.68 975
2019-07-12 $25.80 $25.82 $25.80 $25.82 $23.65 257
2019-07-11 $25.84 $25.84 $25.84 $25.84 $23.67 0
2019-07-10 $25.84 $25.86 $25.84 $25.84 $23.67 744
2019-07-09 $25.83 $25.83 $25.83 $25.83 $23.66 301
2019-07-08 $25.95 $25.95 $25.83 $25.83 $23.66 256
2019-07-05 $25.84 $25.89 $25.84 $25.84 $23.67 248
2019-07-03 $25.89 $25.89 $25.89 $25.89 $23.72 90
2019-07-02 $25.86 $25.89 $25.86 $25.89 $23.72 260
2019-07-01 $25.85 $25.90 $25.85 $25.86 $23.69 399
2019-06-28 $25.82 $25.82 $25.82 $25.82 $23.65 83
2019-06-27 $25.83 $25.83 $25.83 $25.83 $23.66 242
2019-06-26 $25.80 $25.80 $25.78 $25.78 $23.62 414
2019-06-25 $25.81 $25.81 $25.76 $25.76 $23.60 184
2019-06-24 $25.76 $25.76 $25.76 $25.76 $23.60 149
2019-06-21 $25.86 $25.87 $25.83 $25.83 $23.58 1,180
2019-06-20 $25.92 $25.92 $25.86 $25.86 $23.61 756
2019-06-19 $25.73 $25.85 $25.73 $25.85 $23.60 500
2019-06-18 $25.74 $25.79 $25.74 $25.74 $23.50 1,418
2019-06-17 $25.70 $25.70 $25.70 $25.70 $23.46 0
2019-06-14 $25.70 $25.70 $25.70 $25.70 $23.46 0
2019-06-13 $25.71 $25.71 $25.70 $25.70 $23.46 1,431
2019-06-12 $25.68 $25.68 $25.68 $25.68 $23.45 398
2019-06-11 $25.67 $25.67 $25.67 $25.67 $23.44 0
2019-06-10 $25.72 $25.72 $25.67 $25.67 $23.43 1,945
2019-06-07 $25.65 $25.66 $25.65 $25.66 $23.42 136
2019-06-06 $25.60 $25.63 $25.60 $25.63 $23.40 2,790
2019-06-05 $25.63 $25.63 $25.62 $25.62 $23.39 676
2019-06-04 $25.62 $25.62 $25.57 $25.57 $23.35 453
2019-06-03 $25.61 $25.61 $25.61 $25.61 $23.38 28
2019-05-31 $25.59 $25.59 $25.59 $25.59 $23.36 53
2019-05-30 $25.55 $25.57 $25.55 $25.57 $23.35 131
2019-05-29 $25.49 $25.49 $25.49 $25.49 $23.27 53
2019-05-28 $25.52 $25.52 $25.48 $25.48 $23.26 400
2019-05-24 $25.46 $25.50 $25.46 $25.48 $23.26 852
2019-05-23 $25.47 $25.47 $25.45 $25.47 $23.25 901
2019-05-22 $25.48 $25.48 $25.48 $25.48 $23.27 251
2019-05-21 $25.50 $25.50 $25.46 $25.46 $23.25 749
2019-05-20 $25.43 $25.49 $25.43 $25.46 $23.25 1,292
2019-05-17 $25.57 $25.57 $25.54 $25.54 $23.24 100
2019-05-16 $25.55 $25.57 $25.53 $25.53 $23.23 1,546
2019-05-15 $25.50 $25.56 $25.50 $25.51 $23.21 730
2019-05-14 $25.50 $25.50 $25.50 $25.50 $23.20 971
2019-05-13 $25.54 $25.54 $25.49 $25.49 $23.19 220
2019-05-10 $25.47 $25.54 $25.46 $25.50 $23.20 993
2019-05-09 $25.50 $25.50 $25.47 $25.48 $23.18 2,741
2019-05-08 $25.51 $25.52 $25.51 $25.51 $23.21 2,465
2019-05-07 $25.53 $25.54 $25.51 $25.52 $23.22 2,507
2019-05-06 $25.51 $25.55 $25.51 $25.53 $23.23 1,561
2019-05-03 $25.54 $25.56 $25.53 $25.53 $23.23 4,269
2019-05-02 $25.45 $25.54 $25.45 $25.52 $23.22 1,358
2019-05-01 $25.54 $25.61 $25.50 $25.50 $23.20 2,033
2019-04-30 $25.53 $25.53 $25.45 $25.50 $23.20 4,189
2019-04-29 $25.50 $25.50 $25.42 $25.46 $23.17 1,534
2019-04-26 $25.49 $25.50 $25.46 $25.46 $23.16 1,716
2019-04-25 $25.47 $25.49 $25.44 $25.44 $23.15 8,575
2019-04-24 $25.48 $25.48 $25.44 $25.44 $23.15 200
2019-04-23 $25.45 $25.47 $25.42 $25.42 $23.13 4,965
2019-04-22 $25.44 $25.44 $25.40 $25.40 $23.11 3,659
2019-04-18 $25.53 $25.53 $25.47 $25.49 $23.11 12,696
2019-04-17 $25.48 $25.48 $25.48 $25.48 $23.11 0
2019-04-16 $25.49 $25.51 $25.48 $25.48 $23.11 7,791
2019-04-15 $25.48 $25.48 $25.47 $25.47 $23.10 775
2019-04-12 $25.48 $25.48 $25.42 $25.45 $23.08 670
2019-04-11 $25.45 $25.45 $25.45 $25.45 $23.08 208
2019-04-10 $25.51 $25.54 $25.49 $25.49 $23.11 7,779
2019-04-09 $25.51 $25.52 $25.51 $25.51 $23.13 2,590
2019-04-08 $25.47 $25.47 $25.47 $25.47 $23.10 0
2019-04-05 $25.51 $25.51 $25.41 $25.47 $23.10 5,858
2019-04-04 $25.50 $25.50 $25.48 $25.48 $23.11 9,192
2019-04-03 $25.48 $25.48 $25.48 $25.48 $23.11 533
2019-04-02 $25.46 $25.47 $25.45 $25.45 $23.08 417
2019-04-01 $25.44 $25.44 $25.42 $25.42 $23.05 384
2019-03-29 $25.39 $25.39 $25.39 $25.39 $23.02 1
2019-03-28 $25.41 $25.41 $25.39 $25.39 $23.02 301
2019-03-27 $25.39 $25.39 $25.39 $25.39 $23.02 133
2019-03-26 $25.47 $25.47 $25.47 $25.47 $23.10 88
2019-03-25 $25.43 $25.47 $25.43 $25.47 $23.10 1,943
2019-03-22 $25.47 $25.47 $25.45 $25.45 $23.08 1,285
2019-03-21 $25.46 $25.46 $25.45 $25.45 $23.08 427
2019-03-20 $25.43 $25.43 $25.43 $25.43 $23.06 86
2019-03-19 $25.41 $25.41 $25.38 $25.38 $23.02 571
2019-03-18 $25.39 $25.39 $25.35 $25.35 $22.99 695
2019-03-15 $25.42 $25.43 $25.42 $25.43 $22.98 598
2019-03-14 $25.38 $25.41 $25.38 $25.41 $22.96 1,811
2019-03-13 $25.44 $25.44 $25.34 $25.39 $22.94 3,247
2019-03-12 $25.35 $25.45 $25.34 $25.40 $22.95 6,893
2019-03-11 $25.39 $25.40 $25.36 $25.36 $22.92 1,866
2019-03-08 $25.37 $25.37 $25.37 $25.37 $22.93 62
2019-03-07 $25.34 $25.34 $25.34 $25.34 $22.90 0
2019-03-06 $25.39 $25.39 $25.34 $25.34 $22.90 2,585
2019-03-05 $25.36 $25.39 $25.27 $25.33 $22.89 4,099
2019-03-04 $25.37 $25.37 $25.29 $25.37 $22.93 1,460
2019-03-01 $25.37 $25.37 $25.32 $25.32 $22.88 881
2019-02-28 $25.36 $25.37 $25.35 $25.35 $22.91 2,111
2019-02-27 $25.37 $25.37 $25.33 $25.35 $22.91 8,606
2019-02-26 $25.32 $25.32 $25.29 $25.32 $22.88 507
2019-02-25 $25.31 $25.31 $25.31 $25.31 $22.87 62
2019-02-22 $25.26 $25.28 $25.26 $25.28 $22.84 729
2019-02-21 $25.27 $25.27 $25.27 $25.27 $22.83 83
2019-02-20 $25.31 $25.32 $25.27 $25.27 $22.84 12,224
2019-02-19 $25.29 $25.29 $25.27 $25.27 $22.83 11,177
2019-02-15 $25.32 $25.36 $25.32 $25.33 $22.81 3,481
2019-02-14 $25.32 $25.32 $25.32 $25.32 $22.80 400
2019-02-13 $25.32 $25.34 $25.32 $25.32 $22.80 2,188
2019-02-12 $25.31 $25.33 $25.31 $25.33 $22.81 1,355
2019-02-11 $25.31 $25.32 $25.23 $25.27 $22.76 8,660
2019-02-08 $25.29 $25.29 $25.29 $25.29 $22.78 400
2019-02-07 $25.32 $25.32 $25.29 $25.29 $22.78 200
2019-02-06 $25.25 $25.28 $25.25 $25.28 $22.77 416
2019-02-05 $25.34 $25.34 $25.29 $25.29 $22.78 872
2019-02-04 $25.23 $25.23 $25.23 $25.23 $22.72 1
2019-02-01 $25.27 $25.27 $25.23 $25.23 $22.72 1,023
2019-01-31 $25.30 $25.30 $25.28 $25.28 $22.77 1,564
2019-01-30 $25.20 $25.20 $25.19 $25.19 $22.69 400
2019-01-29 $25.20 $25.20 $25.15 $25.15 $22.65 1,836
2019-01-28 $25.13 $25.18 $25.13 $25.16 $22.66 589
2019-01-25 $25.20 $25.20 $25.13 $25.16 $22.66 2,157
2019-01-24 $25.16 $25.20 $25.14 $25.16 $22.66 2,709
2019-01-23 $25.08 $25.16 $25.08 $25.11 $22.61 9,252
2019-01-22 $25.13 $25.13 $25.08 $25.08 $22.58 8,527
2019-01-18 $25.21 $25.21 $25.16 $25.16 $22.58 3,009
2019-01-17 $25.15 $25.16 $25.15 $25.16 $22.58 400
2019-01-16 $25.17 $25.17 $25.13 $25.13 $22.55 2,571
2019-01-15 $25.07 $25.07 $25.07 $25.07 $22.50 0
2019-01-14 $25.10 $25.10 $25.07 $25.07 $22.50 525
2019-01-11 $25.06 $25.12 $25.06 $25.08 $22.51 2,365
2019-01-10 $25.06 $25.06 $25.06 $25.06 $22.48 98
2019-01-09 $25.17 $25.19 $25.10 $25.10 $22.53 200
2019-01-08 $25.06 $25.06 $25.01 $25.01 $22.44 738
2019-01-07 $24.99 $25.02 $24.99 $25.02 $22.45 699
2019-01-04 $25.05 $25.07 $25.03 $25.03 $22.46 2,908
2019-01-03 $25.04 $25.04 $24.95 $25.00 $22.44 1,426
2019-01-02 $24.98 $24.99 $24.95 $24.96 $22.40 10,187
2018-12-31 $24.98 $24.98 $24.92 $24.92 $22.36 229
2018-12-28 $24.95 $24.95 $24.93 $24.93 $22.37 981
2018-12-27 $24.92 $24.98 $24.92 $24.94 $22.38 1,064
2018-12-26 $24.92 $24.92 $24.83 $24.83 $22.28 1,101
2018-12-24 $24.85 $24.85 $24.85 $24.85 $22.30 501
2018-12-21 $24.99 $24.99 $24.99 $24.99 $22.30 0
2018-12-20 $24.98 $24.98 $24.98 $24.98 $22.29 0
2018-12-19 $25.05 $25.05 $24.98 $24.98 $22.29 1,671
2018-12-18 $25.14 $25.14 $24.99 $24.99 $22.30 2,181
2018-12-17 $24.99 $24.99 $24.93 $24.96 $22.26 600
2018-12-14 $24.97 $25.08 $24.94 $24.94 $22.25 732
2018-12-13 $24.97 $24.98 $24.93 $24.93 $22.24 1,482
2018-12-12 $24.91 $24.91 $24.91 $24.91 $22.22 30
2018-12-11 $24.93 $24.93 $24.93 $24.93 $22.24 1
2018-12-10 $24.91 $24.93 $24.91 $24.93 $22.24 482
2018-12-07 $24.89 $24.92 $24.89 $24.92 $22.23 1,115
2018-12-06 $24.90 $24.90 $24.82 $24.89 $22.21 873
2018-12-04 $24.88 $24.88 $24.88 $24.88 $22.20 126
2018-12-03 $24.88 $24.88 $24.87 $24.88 $22.20 857
2018-11-30 $24.83 $24.84 $24.83 $24.84 $22.16 1,611
2018-11-29 $24.89 $24.89 $24.89 $24.89 $22.21 0
2018-11-28 $24.78 $24.89 $24.75 $24.89 $22.21 1,229
2018-11-27 $24.76 $24.76 $24.76 $24.76 $22.09 327
2018-11-26 $24.78 $24.78 $24.78 $24.78 $22.11 100
2018-11-23 $24.78 $24.78 $24.78 $24.78 $22.11 1
2018-11-21 $24.80 $24.80 $24.78 $24.78 $22.11 343
2018-11-20 $24.91 $24.91 $24.91 $24.91 $22.22 2
2018-11-19 $24.91 $24.93 $24.91 $24.91 $22.22 802
2018-11-16 $25.02 $25.02 $25.02 $25.02 $22.22 39
2018-11-15 $25.02 $25.02 $25.02 $25.02 $22.22 81
2018-11-14 $25.02 $25.04 $25.02 $25.02 $22.22 879
2018-11-13 $24.94 $24.94 $24.84 $24.84 $22.06 1,238
2018-11-12 $24.92 $24.92 $24.92 $24.92 $22.13 3
2018-11-09 $24.92 $24.92 $24.92 $24.92 $22.13 40
2018-11-08 $24.92 $24.92 $24.92 $24.92 $22.13 286
2018-11-07 $24.91 $24.94 $24.90 $24.94 $22.15 4,226
2018-11-06 $24.93 $24.93 $24.93 $24.93 $22.14 0
2018-11-05 $24.93 $24.93 $24.93 $24.93 $22.14 806
2018-11-02 $24.86 $24.93 $24.86 $24.93 $22.14 488
2018-11-01 $24.84 $24.84 $24.84 $24.84 $22.06 1,000
2018-10-31 $24.91 $24.91 $24.91 $24.91 $22.12 97
2018-10-30 $24.91 $24.91 $24.91 $24.91 $22.12 0
2018-10-29 $24.91 $24.91 $24.91 $24.91 $22.12 116
2018-10-26 $24.91 $24.91 $24.91 $24.91 $22.12 0
2018-10-25 $24.91 $24.91 $24.91 $24.91 $22.12 97
2018-10-24 $24.91 $24.91 $24.91 $24.91 $22.12 0
2018-10-23 $24.91 $24.91 $24.91 $24.91 $22.12 0
2018-10-22 $24.91 $24.91 $24.90 $24.91 $22.12 1,652
2018-10-19 $24.90 $24.90 $24.90 $24.90 $22.11 101
2018-10-18 $25.01 $25.01 $25.01 $25.01 $22.21 0
2018-10-17 $25.01 $25.01 $25.01 $25.01 $22.21 0
2018-10-16 $25.01 $25.01 $24.98 $25.01 $22.21 405
2018-10-10 $24.83 $24.83 $24.83 $24.83 $22.05 400

Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE) News Headlines

Recent Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE) News
Similar Companies to Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE) 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.