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.
Invest in Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |