INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF (BSJI) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.09 ($0.00) 0.00%
INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF - Daily Information
Click for more stock information on INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.09 |
Previous Close | $25.09 |
High | $25.09 |
Low | $25.09 |
Adjusted Open | $25.09 |
Previous Adjusted Close | $25.09 |
Adjusted High | $25.09 |
Adjusted Low | $25.09 |
About INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF (BSJI)
DELISTED - 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 Underlying Index is designed to represent the performance of a held-to-maturity portfolio of U.S. dollar-denominated high yield corporate bonds with effective maturities in the year 2018. As of August 31, 2018, the Underlying Index was comprised of approximately 18 high yield corporate bonds (which also may be known as “junk bonds”). The effective maturity of an eligible corporate bond is determined by its actual maturity or, in the case of callable securities, the effective maturity of the security is determined in accordance with the Underlying Index’s rules-based methodology. The actual maturity of a callable security may change because an issuer of a callable security may “call” or repay the amount owed under the security before its stated maturity.Each year, as the Fund moves closer to its designated year of maturity, the Fund’s expected duration will become shorter. 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 Fund has a designated year of maturity of 2018 and will terminate on or about December 31, 2018. In connection with such termination, the Fund will make a cash distribution to then-current shareholders of its net assets after making appropriate provisions for any liabilities of the Fund. The Fund does not seek to distribute any predetermined amount at maturity. There are no minimum credit rating requirements for securities that the Fund may purchase; however, the Fund will not purchase securities that are in default. In the last twelve months of operation, when the 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, 2018 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 if a majority of the Board determines the change to be in the best interest of the Fund.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.
Invest in INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF (BSJI)
Historical Stock Data for INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF (BSJI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-12-28 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
2018-12-27 | $25.11 | $25.12 | $25.09 | $25.09 | $25.09 | 98,733 |
2018-12-26 | $25.10 | $25.11 | $25.09 | $25.10 | $25.10 | 37,991 |
2018-12-24 | $25.08 | $25.11 | $25.06 | $25.09 | $25.09 | 41,955 |
2018-12-21 | $25.10 | $25.11 | $25.10 | $25.11 | $25.09 | 52,571 |
2018-12-20 | $25.10 | $25.11 | $25.09 | $25.10 | $25.08 | 124,561 |
2018-12-19 | $25.09 | $25.10 | $25.09 | $25.10 | $25.08 | 111,065 |
2018-12-18 | $25.10 | $25.11 | $25.10 | $25.11 | $25.09 | 36,780 |
2018-12-17 | $25.11 | $25.11 | $25.10 | $25.11 | $25.09 | 90,752 |
2018-12-14 | $25.10 | $25.11 | $25.10 | $25.10 | $25.08 | 45,608 |
2018-12-13 | $25.09 | $25.11 | $25.09 | $25.10 | $25.08 | 83,460 |
2018-12-12 | $25.09 | $25.11 | $25.09 | $25.10 | $25.08 | 96,000 |
2018-12-11 | $25.11 | $25.11 | $25.10 | $25.10 | $25.08 | 139,434 |
2018-12-10 | $25.11 | $25.11 | $25.10 | $25.10 | $25.08 | 57,900 |
2018-12-07 | $25.09 | $25.11 | $25.09 | $25.10 | $25.08 | 55,941 |
2018-12-06 | $25.08 | $25.11 | $25.08 | $25.09 | $25.07 | 129,733 |
2018-12-04 | $25.10 | $25.11 | $25.09 | $25.10 | $25.08 | 53,295 |
2018-12-03 | $25.09 | $25.13 | $25.09 | $25.11 | $25.08 | 109,466 |
2018-11-30 | $25.09 | $25.10 | $25.08 | $25.09 | $25.07 | 49,975 |
2018-11-29 | $25.08 | $25.11 | $25.08 | $25.08 | $25.06 | 75,812 |
2018-11-28 | $25.10 | $25.10 | $25.08 | $25.10 | $25.08 | 211,437 |
2018-11-27 | $25.08 | $25.10 | $25.07 | $25.08 | $25.06 | 77,331 |
2018-11-26 | $25.08 | $25.13 | $25.07 | $25.09 | $25.07 | 97,531 |
2018-11-23 | $25.07 | $25.09 | $25.07 | $25.08 | $25.06 | 47,915 |
2018-11-21 | $25.08 | $25.10 | $25.06 | $25.06 | $25.04 | 100,546 |
2018-11-20 | $25.11 | $25.11 | $25.06 | $25.08 | $25.06 | 121,501 |
2018-11-19 | $25.07 | $25.12 | $25.07 | $25.08 | $25.06 | 57,377 |
2018-11-16 | $25.11 | $25.13 | $25.11 | $25.12 | $25.06 | 60,653 |
2018-11-15 | $25.11 | $25.12 | $25.11 | $25.12 | $25.06 | 69,796 |
2018-11-14 | $25.11 | $25.12 | $25.11 | $25.12 | $25.06 | 29,800 |
2018-11-13 | $25.12 | $25.12 | $25.11 | $25.12 | $25.06 | 156,755 |
2018-11-12 | $25.12 | $25.13 | $25.11 | $25.12 | $25.06 | 46,450 |
2018-11-09 | $25.12 | $25.14 | $25.12 | $25.13 | $25.07 | 68,944 |
2018-11-08 | $25.13 | $25.15 | $25.12 | $25.12 | $25.06 | 52,609 |
2018-11-07 | $25.13 | $25.14 | $25.12 | $25.14 | $25.08 | 220,826 |
2018-11-06 | $25.12 | $25.13 | $25.10 | $25.12 | $25.06 | 434,382 |
2018-11-05 | $25.12 | $25.13 | $25.12 | $25.13 | $25.06 | 67,164 |
2018-11-02 | $25.11 | $25.13 | $25.11 | $25.12 | $25.06 | 60,149 |
2018-11-01 | $25.13 | $25.13 | $25.11 | $25.12 | $25.06 | 70,022 |
2018-10-31 | $25.11 | $25.13 | $25.11 | $25.12 | $25.06 | 44,658 |
2018-10-30 | $25.13 | $25.13 | $25.10 | $25.11 | $25.05 | 35,956 |
2018-10-29 | $25.11 | $25.13 | $25.11 | $25.12 | $25.06 | 104,975 |
2018-10-26 | $25.10 | $25.13 | $25.10 | $25.11 | $25.05 | 40,878 |
2018-10-25 | $25.10 | $25.12 | $25.10 | $25.12 | $25.06 | 78,663 |
2018-10-24 | $25.11 | $25.12 | $25.10 | $25.10 | $25.04 | 63,581 |
2018-10-23 | $25.10 | $25.12 | $25.10 | $25.11 | $25.05 | 68,181 |
2018-10-22 | $25.11 | $25.14 | $25.10 | $25.11 | $25.05 | 62,692 |
2018-10-19 | $25.15 | $25.16 | $25.13 | $25.15 | $25.05 | 49,888 |
2018-10-18 | $25.14 | $25.16 | $25.14 | $25.15 | $25.05 | 80,676 |
2018-10-17 | $25.13 | $25.16 | $25.13 | $25.15 | $25.05 | 70,675 |
2018-10-16 | $25.14 | $25.15 | $25.14 | $25.15 | $25.05 | 59,745 |
2018-10-15 | $25.14 | $25.15 | $25.13 | $25.14 | $25.04 | 120,705 |
2018-10-12 | $25.13 | $25.15 | $25.13 | $25.15 | $25.05 | 42,223 |
2018-10-11 | $25.10 | $25.14 | $25.09 | $25.13 | $25.03 | 101,500 |
2018-10-10 | $25.13 | $25.14 | $25.09 | $25.10 | $25.00 | 171,400 |
2018-10-09 | $25.16 | $25.16 | $25.12 | $25.14 | $25.03 | 51,920 |
2018-10-08 | $25.12 | $25.16 | $25.12 | $25.16 | $25.06 | 52,041 |
2018-10-05 | $25.13 | $25.15 | $25.13 | $25.14 | $25.04 | 86,316 |
2018-10-04 | $25.11 | $25.15 | $25.11 | $25.13 | $25.03 | 262,690 |
2018-10-03 | $25.13 | $25.14 | $25.12 | $25.13 | $25.03 | 63,639 |
2018-10-02 | $25.14 | $25.15 | $25.12 | $25.13 | $25.03 | 624,901 |
2018-10-01 | $25.13 | $25.14 | $25.11 | $25.13 | $25.03 | 37,515 |
2018-09-28 | $25.12 | $25.15 | $25.11 | $25.13 | $25.03 | 65,319 |
2018-09-27 | $25.11 | $25.12 | $25.10 | $25.11 | $25.01 | 114,638 |
2018-09-26 | $25.11 | $25.14 | $25.10 | $25.12 | $25.02 | 63,847 |
2018-09-25 | $25.11 | $25.14 | $25.09 | $25.12 | $25.02 | 52,451 |
2018-09-24 | $25.12 | $25.15 | $25.09 | $25.11 | $25.01 | 61,262 |
2018-09-21 | $25.16 | $25.18 | $25.16 | $25.16 | $25.00 | 58,805 |
2018-09-20 | $25.16 | $25.18 | $25.14 | $25.16 | $25.00 | 49,426 |
2018-09-19 | $25.16 | $25.17 | $25.15 | $25.15 | $24.99 | 95,602 |
2018-09-18 | $25.16 | $25.16 | $25.15 | $25.15 | $24.99 | 44,526 |
2018-09-17 | $25.15 | $25.16 | $25.14 | $25.15 | $24.99 | 118,869 |
2018-09-14 | $25.15 | $25.18 | $25.13 | $25.15 | $24.99 | 87,657 |
2018-09-13 | $25.15 | $25.18 | $25.14 | $25.15 | $24.99 | 75,796 |
2018-09-12 | $25.14 | $25.15 | $25.14 | $25.14 | $24.98 | 48,282 |
2018-09-11 | $25.13 | $25.15 | $25.13 | $25.14 | $24.98 | 54,443 |
2018-09-10 | $25.13 | $25.15 | $25.12 | $25.13 | $24.97 | 47,606 |
2018-09-07 | $25.12 | $25.13 | $25.12 | $25.13 | $24.97 | 32,631 |
2018-09-06 | $25.13 | $25.13 | $25.12 | $25.13 | $24.97 | 67,197 |
2018-09-05 | $25.13 | $25.14 | $25.12 | $25.12 | $24.96 | 152,852 |
2018-09-04 | $25.13 | $25.13 | $25.12 | $25.12 | $24.96 | 401,448 |
2018-08-31 | $25.11 | $25.13 | $25.09 | $25.13 | $24.97 | 1,381,410 |
2018-08-30 | $25.11 | $25.12 | $25.11 | $25.11 | $24.95 | 36,233 |
2018-08-29 | $25.12 | $25.13 | $25.11 | $25.12 | $24.96 | 107,121 |
2018-08-28 | $25.11 | $25.13 | $25.11 | $25.12 | $24.96 | 71,120 |
2018-08-27 | $25.11 | $25.12 | $25.11 | $25.11 | $24.95 | 63,711 |
2018-08-24 | $25.11 | $25.12 | $25.11 | $25.11 | $24.95 | 69,334 |
2018-08-23 | $25.11 | $25.12 | $25.11 | $25.11 | $24.95 | 68,207 |
2018-08-22 | $25.11 | $25.13 | $25.10 | $25.11 | $24.95 | 53,133 |
2018-08-21 | $25.11 | $25.13 | $25.10 | $25.10 | $24.94 | 36,872 |
2018-08-20 | $25.10 | $25.13 | $25.10 | $25.11 | $24.95 | 43,799 |
2018-08-17 | $25.11 | $25.13 | $25.11 | $25.12 | $24.94 | 75,532 |
2018-08-16 | $25.11 | $25.15 | $25.11 | $25.11 | $24.93 | 95,067 |
2018-08-15 | $25.12 | $25.15 | $25.10 | $25.12 | $24.94 | 355,734 |
2018-08-14 | $25.11 | $25.13 | $25.10 | $25.12 | $24.94 | 58,267 |
2018-08-13 | $25.12 | $25.12 | $25.10 | $25.12 | $24.94 | 52,452 |
2018-08-10 | $25.10 | $25.13 | $25.09 | $25.10 | $24.92 | 63,206 |
2018-08-09 | $25.11 | $25.13 | $25.10 | $25.11 | $24.93 | 62,854 |
2018-08-08 | $25.10 | $25.14 | $25.09 | $25.10 | $24.93 | 133,362 |
2018-08-07 | $25.10 | $25.13 | $25.09 | $25.10 | $24.92 | 138,141 |
2018-08-06 | $25.09 | $25.10 | $25.08 | $25.09 | $24.91 | 68,310 |
2018-08-03 | $25.09 | $25.11 | $25.08 | $25.09 | $24.91 | 56,824 |
2018-08-02 | $25.07 | $25.09 | $25.07 | $25.09 | $24.91 | 58,401 |
2018-08-01 | $25.12 | $25.15 | $25.11 | $25.13 | $24.91 | 55,269 |
2018-07-31 | $25.12 | $25.15 | $25.10 | $25.12 | $24.90 | 156,756 |
2018-07-30 | $25.11 | $25.13 | $25.10 | $25.11 | $24.89 | 92,963 |
2018-07-27 | $25.11 | $25.11 | $25.10 | $25.10 | $24.88 | 56,105 |
2018-07-26 | $25.09 | $25.12 | $25.09 | $25.09 | $24.87 | 67,185 |
2018-07-25 | $25.08 | $25.12 | $25.08 | $25.09 | $24.86 | 95,221 |
2018-07-24 | $25.09 | $25.10 | $25.08 | $25.08 | $24.86 | 119,788 |
2018-07-23 | $25.08 | $25.09 | $25.08 | $25.09 | $24.86 | 152,373 |
2018-07-20 | $25.08 | $25.10 | $25.08 | $25.08 | $24.86 | 474,241 |
2018-07-19 | $25.13 | $25.13 | $25.07 | $25.09 | $24.87 | 381,585 |
2018-07-18 | $25.08 | $25.08 | $25.07 | $25.08 | $24.86 | 96,733 |
2018-07-17 | $25.06 | $25.08 | $25.06 | $25.07 | $24.85 | 99,113 |
2018-07-16 | $25.07 | $25.08 | $25.07 | $25.07 | $24.85 | 66,088 |
2018-07-13 | $25.09 | $25.09 | $25.08 | $25.08 | $24.86 | 72,852 |
2018-07-12 | $25.07 | $25.09 | $25.06 | $25.09 | $24.87 | 89,935 |
2018-07-11 | $25.08 | $25.08 | $25.05 | $25.06 | $24.84 | 120,896 |
2018-07-10 | $25.06 | $25.08 | $25.06 | $25.07 | $24.85 | 164,800 |
2018-07-09 | $25.06 | $25.07 | $25.06 | $25.07 | $24.85 | 158,894 |
2018-07-06 | $25.06 | $25.08 | $25.05 | $25.05 | $24.83 | 121,566 |
2018-07-05 | $25.05 | $25.07 | $25.05 | $25.06 | $24.84 | 79,595 |
2018-07-03 | $25.04 | $25.05 | $25.04 | $25.05 | $24.82 | 32,329 |
2018-07-02 | $25.09 | $25.10 | $25.06 | $25.10 | $24.83 | 339,123 |
2018-06-29 | $25.10 | $25.12 | $25.10 | $25.10 | $24.83 | 54,695 |
2018-06-28 | $25.09 | $25.10 | $25.08 | $25.10 | $24.83 | 51,864 |
2018-06-27 | $25.11 | $25.11 | $25.10 | $25.10 | $24.83 | 70,288 |
2018-06-26 | $25.12 | $25.12 | $25.10 | $25.11 | $24.84 | 58,870 |
2018-06-25 | $25.14 | $25.14 | $25.12 | $25.14 | $24.87 | 70,189 |
2018-06-22 | $25.12 | $25.14 | $25.10 | $25.14 | $24.87 | 141,182 |
2018-06-21 | $25.12 | $25.13 | $25.10 | $25.11 | $24.84 | 136,055 |
2018-06-20 | $25.12 | $25.12 | $25.11 | $25.12 | $24.85 | 58,541 |
2018-06-19 | $25.10 | $25.12 | $25.10 | $25.10 | $24.83 | 51,833 |
2018-06-18 | $25.14 | $25.14 | $25.10 | $25.11 | $24.84 | 44,924 |
2018-06-15 | $25.13 | $25.14 | $25.10 | $25.14 | $24.87 | 69,732 |
2018-06-14 | $25.12 | $25.12 | $25.10 | $25.10 | $24.83 | 78,851 |
2018-06-13 | $25.10 | $25.13 | $25.09 | $25.09 | $24.82 | 319,445 |
2018-06-12 | $25.08 | $25.13 | $25.08 | $25.10 | $24.83 | 334,755 |
2018-06-11 | $25.10 | $25.13 | $25.09 | $25.10 | $24.83 | 113,651 |
2018-06-08 | $25.10 | $25.11 | $25.08 | $25.10 | $24.82 | 102,078 |
2018-06-07 | $25.11 | $25.11 | $25.07 | $25.10 | $24.83 | 84,194 |
2018-06-06 | $25.09 | $25.10 | $25.08 | $25.08 | $24.81 | 136,711 |
2018-06-05 | $25.06 | $25.11 | $25.06 | $25.09 | $24.82 | 87,653 |
2018-06-04 | $25.08 | $25.10 | $25.06 | $25.07 | $24.80 | 44,270 |
2018-06-01 | $25.16 | $25.16 | $25.14 | $25.15 | $24.82 | 45,416 |
2018-05-31 | $25.15 | $25.16 | $25.11 | $25.15 | $24.82 | 109,744 |
2018-05-30 | $25.13 | $25.14 | $25.12 | $25.14 | $24.80 | 117,376 |
2018-05-29 | $25.14 | $25.14 | $25.11 | $25.12 | $24.79 | 105,403 |
2018-05-25 | $25.13 | $25.13 | $25.11 | $25.13 | $24.79 | 48,771 |
2018-05-24 | $25.10 | $25.13 | $25.10 | $25.12 | $24.79 | 80,549 |
2018-05-23 | $25.12 | $25.13 | $25.10 | $25.13 | $24.80 | 71,227 |
2018-05-22 | $25.14 | $25.14 | $25.09 | $25.11 | $24.78 | 92,741 |
2018-05-21 | $25.10 | $25.12 | $25.08 | $25.12 | $24.79 | 143,506 |
2018-05-18 | $25.08 | $25.13 | $25.08 | $25.10 | $24.77 | 106,683 |
2018-05-17 | $25.09 | $25.12 | $25.06 | $25.10 | $24.76 | 69,076 |
2018-05-16 | $25.08 | $25.12 | $25.08 | $25.11 | $24.78 | 158,533 |
2018-05-15 | $25.11 | $25.12 | $25.07 | $25.08 | $24.75 | 95,664 |
2018-05-14 | $25.14 | $25.14 | $25.10 | $25.13 | $24.80 | 450,096 |
2018-05-11 | $25.10 | $25.13 | $25.09 | $25.12 | $24.79 | 444,300 |
2018-05-10 | $25.08 | $25.11 | $25.08 | $25.10 | $24.77 | 720,040 |
2018-05-09 | $25.09 | $25.13 | $25.06 | $25.08 | $24.75 | 975,126 |
2018-05-08 | $25.12 | $25.12 | $25.09 | $25.09 | $24.76 | 187,407 |
2018-05-07 | $25.07 | $25.10 | $25.07 | $25.10 | $24.77 | 210,841 |
2018-05-04 | $25.07 | $25.11 | $25.06 | $25.10 | $24.77 | 56,288 |
2018-05-03 | $25.06 | $25.08 | $25.05 | $25.08 | $24.75 | 74,286 |
2018-05-02 | $25.07 | $25.12 | $25.06 | $25.07 | $24.74 | 71,882 |
2018-05-01 | $25.10 | $25.19 | $25.10 | $25.13 | $24.74 | 154,274 |
2018-04-30 | $25.11 | $25.15 | $25.11 | $25.12 | $24.73 | 78,815 |
2018-04-27 | $25.13 | $25.15 | $25.11 | $25.12 | $24.73 | 96,781 |
2018-04-26 | $25.14 | $25.15 | $25.12 | $25.14 | $24.75 | 77,511 |
2018-04-25 | $25.10 | $25.13 | $25.09 | $25.13 | $24.74 | 153,126 |
2018-04-24 | $25.14 | $25.15 | $25.09 | $25.11 | $24.72 | 598,062 |
2018-04-23 | $25.12 | $25.15 | $25.12 | $25.12 | $24.73 | 288,274 |
2018-04-20 | $25.12 | $25.13 | $25.11 | $25.11 | $24.72 | 464,864 |
2018-04-19 | $25.13 | $25.15 | $25.12 | $25.12 | $24.74 | 501,309 |
2018-04-18 | $25.14 | $25.20 | $25.12 | $25.15 | $24.76 | 176,371 |
2018-04-17 | $25.15 | $25.20 | $25.14 | $25.17 | $24.78 | 242,518 |
2018-04-16 | $25.18 | $25.18 | $25.15 | $25.18 | $24.79 | 77,813 |
2018-04-13 | $25.16 | $25.18 | $25.14 | $25.17 | $24.78 | 106,162 |
2018-04-12 | $25.13 | $25.17 | $25.12 | $25.17 | $24.78 | 120,959 |
2018-04-11 | $25.11 | $25.15 | $25.09 | $25.15 | $24.76 | 153,284 |
2018-04-10 | $25.14 | $25.15 | $25.10 | $25.14 | $24.75 | 89,896 |
2018-04-09 | $25.08 | $25.12 | $25.07 | $25.10 | $24.71 | 68,020 |
2018-04-06 | $25.08 | $25.13 | $25.05 | $25.10 | $24.71 | 250,518 |
2018-04-05 | $25.09 | $25.14 | $25.08 | $25.08 | $24.69 | 97,985 |
2018-04-04 | $25.02 | $25.13 | $25.02 | $25.11 | $24.72 | 147,108 |
2018-04-03 | $25.10 | $25.10 | $25.05 | $25.07 | $24.68 | 168,236 |
2018-04-02 | $25.14 | $25.16 | $25.10 | $25.13 | $24.68 | 283,104 |
2018-03-29 | $25.15 | $25.18 | $25.11 | $25.12 | $24.67 | 706,846 |
2018-03-28 | $25.12 | $25.14 | $25.08 | $25.11 | $24.66 | 230,819 |
2018-03-27 | $25.13 | $25.13 | $25.06 | $25.08 | $24.63 | 102,257 |
2018-03-26 | $25.04 | $25.13 | $25.04 | $25.11 | $24.66 | 219,941 |
2018-03-23 | $25.07 | $25.10 | $25.00 | $25.02 | $24.57 | 225,644 |
2018-03-22 | $25.08 | $25.10 | $25.05 | $25.05 | $24.60 | 76,676 |
2018-03-21 | $25.09 | $25.10 | $25.07 | $25.08 | $24.63 | 124,278 |
2018-03-20 | $25.08 | $25.10 | $25.07 | $25.10 | $24.65 | 52,409 |
2018-03-19 | $25.07 | $25.10 | $25.06 | $25.07 | $24.62 | 76,499 |
2018-03-16 | $25.07 | $25.09 | $25.06 | $25.08 | $24.63 | 89,276 |
2018-03-15 | $25.07 | $25.10 | $25.06 | $25.07 | $24.62 | 149,522 |
2018-03-14 | $25.07 | $25.09 | $25.05 | $25.07 | $24.62 | 138,845 |
2018-03-13 | $25.09 | $25.10 | $25.06 | $25.07 | $24.62 | 124,577 |
2018-03-12 | $25.08 | $25.12 | $25.07 | $25.10 | $24.65 | 109,584 |
2018-03-09 | $25.09 | $25.10 | $25.07 | $25.10 | $24.65 | 75,578 |
2018-03-08 | $25.11 | $25.14 | $25.05 | $25.09 | $24.64 | 67,470 |
2018-03-07 | $25.08 | $25.10 | $25.05 | $25.07 | $24.62 | 157,613 |
2018-03-06 | $25.10 | $25.10 | $25.05 | $25.07 | $24.62 | 151,596 |
2018-03-05 | $25.05 | $25.08 | $25.05 | $25.07 | $24.62 | 160,672 |
2018-03-02 | $25.03 | $25.08 | $25.02 | $25.06 | $24.61 | 80,407 |
2018-03-01 | $25.12 | $25.13 | $25.06 | $25.10 | $24.59 | 224,483 |
2018-02-28 | $25.13 | $25.13 | $25.09 | $25.12 | $24.61 | 118,164 |
2018-02-27 | $25.11 | $25.14 | $25.09 | $25.10 | $24.59 | 84,376 |
2018-02-26 | $25.13 | $25.18 | $25.11 | $25.12 | $24.61 | 142,964 |
2018-02-23 | $25.10 | $25.15 | $25.08 | $25.15 | $24.64 | 72,150 |
2018-02-22 | $25.08 | $25.11 | $25.05 | $25.09 | $24.58 | 220,582 |
2018-02-21 | $25.10 | $25.12 | $25.04 | $25.04 | $24.53 | 124,822 |
2018-02-20 | $25.08 | $25.12 | $25.05 | $25.08 | $24.57 | 191,833 |
2018-02-16 | $25.06 | $25.09 | $25.01 | $25.07 | $24.56 | 90,144 |
2018-02-15 | $24.93 | $25.03 | $24.93 | $25.03 | $24.52 | 336,898 |
2018-02-14 | $24.90 | $24.96 | $24.90 | $24.96 | $24.45 | 351,471 |
2018-02-13 | $24.91 | $24.95 | $24.90 | $24.93 | $24.42 | 240,268 |
2018-02-12 | $24.90 | $24.96 | $24.88 | $24.95 | $24.44 | 174,096 |
2018-02-09 | $24.94 | $24.99 | $24.73 | $24.86 | $24.35 | 676,971 |
2018-02-08 | $24.97 | $25.04 | $24.90 | $24.95 | $24.44 | 348,150 |
2018-02-07 | $25.05 | $25.14 | $24.95 | $24.97 | $24.46 | 530,153 |
2018-02-06 | $24.91 | $24.99 | $24.91 | $24.99 | $24.48 | 135,404 |
2018-02-05 | $24.99 | $25.02 | $24.89 | $24.92 | $24.41 | 1,019,175 |
2018-02-02 | $25.04 | $25.06 | $24.97 | $24.99 | $24.48 | 126,821 |
2018-02-01 | $25.13 | $25.15 | $25.11 | $25.13 | $24.53 | 138,870 |
2018-01-31 | $25.12 | $25.15 | $25.09 | $25.12 | $24.52 | 351,460 |
2018-01-30 | $25.15 | $25.15 | $25.09 | $25.12 | $24.52 | 258,527 |
2018-01-29 | $25.15 | $25.18 | $25.13 | $25.14 | $24.54 | 187,366 |
2018-01-26 | $25.15 | $25.19 | $25.15 | $25.16 | $24.56 | 136,670 |
2018-01-25 | $25.17 | $25.18 | $25.15 | $25.15 | $24.55 | 149,400 |
2018-01-24 | $25.14 | $25.17 | $25.12 | $25.14 | $24.54 | 274,961 |
2018-01-23 | $25.14 | $25.15 | $25.12 | $25.15 | $24.55 | 202,196 |
2018-01-22 | $25.10 | $25.13 | $25.10 | $25.13 | $24.53 | 204,776 |
2018-01-19 | $25.10 | $25.10 | $25.07 | $25.08 | $24.48 | 235,347 |
2018-01-18 | $25.10 | $25.13 | $25.09 | $25.10 | $24.50 | 177,982 |
2018-01-17 | $25.11 | $25.12 | $25.09 | $25.12 | $24.52 | 236,318 |
2018-01-16 | $25.10 | $25.14 | $25.07 | $25.09 | $24.49 | 532,093 |
2018-01-12 | $25.10 | $25.12 | $25.08 | $25.08 | $24.48 | 249,558 |
2018-01-11 | $25.07 | $25.09 | $25.05 | $25.09 | $24.49 | 365,465 |
2018-01-10 | $25.12 | $25.12 | $25.01 | $25.05 | $24.45 | 5,686,515 |
2018-01-09 | $25.11 | $25.12 | $25.09 | $25.10 | $24.50 | 717,521 |
2018-01-08 | $25.12 | $25.12 | $25.10 | $25.12 | $24.52 | 228,787 |
2018-01-05 | $25.13 | $25.13 | $25.11 | $25.12 | $24.52 | 171,608 |
2018-01-04 | $25.13 | $25.13 | $25.09 | $25.12 | $24.52 | 237,896 |
2018-01-03 | $25.14 | $25.14 | $25.11 | $25.13 | $24.53 | 518,266 |
2018-01-02 | $25.12 | $25.12 | $25.08 | $25.09 | $24.49 | 239,077 |
2017-12-29 | $25.15 | $25.15 | $25.06 | $25.10 | $24.50 | 134,314 |
2017-12-28 | $25.11 | $25.13 | $25.05 | $25.10 | $24.50 | 144,975 |
2017-12-27 | $25.18 | $25.18 | $25.15 | $25.18 | $24.49 | 113,007 |
2017-12-26 | $25.13 | $25.17 | $25.12 | $25.17 | $24.48 | 91,441 |
2017-12-22 | $25.10 | $25.12 | $25.09 | $25.10 | $24.41 | 166,506 |
2017-12-21 | $25.10 | $25.12 | $25.10 | $25.11 | $24.42 | 164,785 |
2017-12-20 | $25.11 | $25.12 | $25.09 | $25.10 | $24.41 | 172,075 |
2017-12-19 | $25.10 | $25.12 | $25.09 | $25.12 | $24.43 | 142,479 |
2017-12-18 | $25.13 | $25.13 | $25.10 | $25.11 | $24.42 | 107,972 |
2017-12-15 | $25.10 | $25.12 | $25.09 | $25.11 | $24.42 | 184,709 |
2017-12-14 | $25.12 | $25.13 | $25.08 | $25.09 | $24.40 | 108,183 |
2017-12-13 | $25.11 | $25.14 | $25.10 | $25.12 | $24.43 | 175,667 |
2017-12-12 | $25.10 | $25.14 | $25.09 | $25.11 | $24.42 | 105,818 |
2017-12-11 | $25.11 | $25.14 | $25.10 | $25.11 | $24.42 | 243,616 |
2017-12-08 | $25.09 | $25.14 | $25.09 | $25.12 | $24.43 | 731,553 |
2017-12-07 | $25.09 | $25.13 | $25.09 | $25.09 | $24.40 | 135,108 |
2017-12-06 | $25.10 | $25.13 | $25.09 | $25.10 | $24.41 | 238,349 |
2017-12-05 | $25.12 | $25.14 | $25.11 | $25.12 | $24.43 | 119,956 |
2017-12-04 | $25.15 | $25.15 | $25.12 | $25.12 | $24.43 | 86,145 |
2017-12-01 | $25.20 | $25.21 | $25.16 | $25.20 | $24.44 | 175,781 |
2017-11-30 | $25.22 | $25.22 | $25.19 | $25.21 | $24.45 | 201,322 |
2017-11-29 | $25.20 | $25.22 | $25.20 | $25.21 | $24.45 | 148,075 |
2017-11-28 | $25.17 | $25.22 | $25.17 | $25.22 | $24.46 | 81,371 |
2017-11-27 | $25.19 | $25.22 | $25.17 | $25.17 | $24.41 | 126,304 |
2017-11-24 | $25.18 | $25.22 | $25.17 | $25.19 | $24.43 | 45,064 |
2017-11-22 | $25.16 | $25.20 | $25.14 | $25.20 | $24.44 | 89,352 |
2017-11-21 | $25.12 | $25.17 | $25.11 | $25.15 | $24.39 | 203,024 |
2017-11-20 | $25.11 | $25.15 | $25.10 | $25.13 | $24.37 | 109,153 |
2017-11-17 | $25.08 | $25.13 | $25.08 | $25.12 | $24.36 | 94,698 |
2017-11-16 | $25.06 | $25.12 | $25.05 | $25.10 | $24.35 | 147,090 |
2017-11-15 | $25.07 | $25.08 | $25.04 | $25.06 | $24.31 | 115,684 |
2017-11-14 | $25.08 | $25.12 | $25.07 | $25.07 | $24.32 | 149,865 |
2017-11-13 | $25.13 | $25.13 | $25.10 | $25.11 | $24.35 | 155,293 |
2017-11-10 | $25.12 | $25.12 | $25.10 | $25.12 | $24.36 | 105,736 |
2017-11-09 | $25.12 | $25.12 | $25.08 | $25.11 | $24.35 | 97,475 |
2017-11-08 | $25.14 | $25.16 | $25.12 | $25.13 | $24.37 | 179,456 |
2017-11-07 | $25.19 | $25.21 | $25.08 | $25.16 | $24.40 | 254,814 |
2017-11-06 | $25.21 | $25.24 | $25.18 | $25.19 | $24.43 | 269,591 |
2017-11-03 | $25.20 | $25.24 | $25.20 | $25.21 | $24.45 | 87,755 |
2017-11-02 | $25.21 | $25.23 | $25.19 | $25.22 | $24.46 | 150,546 |
2017-11-01 | $25.28 | $25.30 | $25.28 | $25.30 | $24.47 | 112,299 |
2017-10-31 | $25.28 | $25.30 | $25.27 | $25.27 | $24.45 | 98,791 |
2017-10-30 | $25.29 | $25.30 | $25.27 | $25.30 | $24.47 | 96,810 |
2017-10-27 | $25.26 | $25.30 | $25.26 | $25.28 | $24.45 | 175,734 |
2017-10-26 | $25.27 | $25.28 | $25.26 | $25.26 | $24.44 | 87,686 |
2017-10-25 | $25.29 | $25.32 | $25.26 | $25.28 | $24.45 | 202,813 |
2017-10-24 | $25.28 | $25.32 | $25.28 | $25.31 | $24.48 | 75,935 |
2017-10-23 | $25.28 | $25.32 | $25.27 | $25.31 | $24.48 | 76,919 |
2017-10-20 | $25.26 | $25.32 | $25.25 | $25.28 | $24.45 | 92,289 |
2017-10-19 | $25.26 | $25.30 | $25.26 | $25.27 | $24.45 | 62,629 |
2017-10-18 | $25.26 | $25.29 | $25.25 | $25.28 | $24.45 | 120,781 |
2017-10-17 | $25.24 | $25.30 | $25.24 | $25.30 | $24.47 | 100,699 |
2017-10-16 | $25.26 | $25.29 | $25.23 | $25.25 | $24.43 | 115,940 |
2017-10-13 | $25.23 | $25.27 | $25.22 | $25.25 | $24.43 | 45,239 |
2017-10-12 | $25.23 | $25.27 | $25.22 | $25.22 | $24.40 | 75,867 |
2017-10-11 | $25.26 | $25.29 | $25.23 | $25.25 | $24.43 | 69,389 |
2017-10-10 | $25.26 | $25.27 | $25.23 | $25.24 | $24.42 | 91,199 |
2017-10-09 | $25.25 | $25.29 | $25.23 | $25.27 | $24.45 | 73,580 |
2017-10-06 | $25.29 | $25.29 | $25.20 | $25.24 | $24.42 | 99,718 |
2017-10-05 | $25.30 | $25.30 | $25.24 | $25.28 | $24.45 | 113,585 |
2017-10-04 | $25.28 | $25.30 | $25.26 | $25.30 | $24.47 | 56,975 |
2017-10-03 | $25.22 | $25.28 | $25.22 | $25.26 | $24.44 | 68,214 |
2017-10-02 | $25.31 | $25.36 | $25.25 | $25.30 | $24.40 | 76,084 |
2017-09-29 | $25.32 | $25.35 | $25.31 | $25.33 | $24.43 | 80,376 |
2017-09-28 | $25.32 | $25.32 | $25.28 | $25.31 | $24.41 | 92,378 |
2017-09-27 | $25.34 | $25.34 | $25.30 | $25.33 | $24.43 | 97,574 |
2017-09-26 | $25.29 | $25.35 | $25.28 | $25.33 | $24.43 | 87,251 |
2017-09-25 | $25.26 | $25.32 | $25.26 | $25.30 | $24.40 | 77,871 |
2017-09-22 | $25.27 | $25.30 | $25.27 | $25.29 | $24.39 | 84,950 |
2017-09-21 | $25.28 | $25.29 | $25.26 | $25.29 | $24.39 | 128,688 |
2017-09-20 | $25.24 | $25.29 | $25.24 | $25.26 | $24.36 | 108,962 |
2017-09-19 | $25.22 | $25.26 | $25.22 | $25.25 | $24.35 | 137,241 |
2017-09-18 | $25.22 | $25.24 | $25.21 | $25.21 | $24.32 | 147,273 |
2017-09-15 | $25.19 | $25.21 | $25.19 | $25.20 | $24.31 | 80,052 |
2017-09-14 | $25.20 | $25.22 | $25.19 | $25.19 | $24.30 | 82,359 |
2017-09-13 | $25.21 | $25.24 | $25.20 | $25.20 | $24.31 | 73,200 |
2017-09-12 | $25.24 | $25.24 | $25.20 | $25.22 | $24.33 | 134,346 |
2017-09-11 | $25.22 | $25.25 | $25.21 | $25.23 | $24.34 | 107,932 |
2017-09-08 | $25.23 | $25.24 | $25.19 | $25.21 | $24.32 | 108,436 |
2017-09-07 | $25.22 | $25.24 | $25.20 | $25.24 | $24.35 | 129,831 |
2017-09-06 | $25.22 | $25.25 | $25.20 | $25.21 | $24.32 | 269,354 |
2017-09-05 | $25.22 | $25.26 | $25.21 | $25.23 | $24.34 | 166,761 |
2017-09-01 | $25.18 | $25.22 | $25.17 | $25.21 | $24.32 | 100,920 |
2017-08-31 | $25.25 | $25.29 | $25.25 | $25.26 | $24.29 | 297,169 |
2017-08-30 | $25.26 | $25.28 | $25.24 | $25.25 | $24.28 | 566,510 |
2017-08-29 | $25.24 | $25.26 | $25.23 | $25.25 | $24.28 | 101,695 |
2017-08-28 | $25.28 | $25.28 | $25.24 | $25.24 | $24.27 | 183,637 |
2017-08-25 | $25.23 | $25.28 | $25.22 | $25.27 | $24.30 | 187,120 |
2017-08-24 | $25.21 | $25.25 | $25.20 | $25.24 | $24.27 | 139,156 |
2017-08-23 | $25.19 | $25.23 | $25.19 | $25.20 | $24.24 | 115,432 |
2017-08-22 | $25.19 | $25.24 | $25.19 | $25.21 | $24.25 | 211,716 |
2017-08-21 | $25.15 | $25.24 | $25.15 | $25.18 | $24.22 | 134,158 |
2017-08-18 | $25.20 | $25.23 | $25.15 | $25.16 | $24.20 | 325,002 |
2017-08-17 | $25.23 | $25.28 | $25.16 | $25.16 | $24.20 | 291,224 |
2017-08-16 | $25.23 | $25.27 | $25.23 | $25.25 | $24.28 | 106,667 |
2017-08-15 | $25.26 | $25.26 | $25.20 | $25.24 | $24.27 | 102,387 |
2017-08-14 | $25.24 | $25.27 | $25.22 | $25.25 | $24.28 | 102,600 |
2017-08-11 | $25.19 | $25.25 | $25.17 | $25.22 | $24.25 | 141,664 |
2017-08-10 | $25.24 | $25.26 | $25.16 | $25.21 | $24.25 | 191,932 |
2017-08-09 | $25.29 | $25.32 | $25.22 | $25.26 | $24.29 | 209,784 |
2017-08-08 | $25.31 | $25.33 | $25.27 | $25.30 | $24.33 | 136,222 |
2017-08-07 | $25.33 | $25.35 | $25.30 | $25.32 | $24.35 | 95,431 |
2017-08-04 | $25.32 | $25.36 | $25.30 | $25.33 | $24.36 | 138,088 |
2017-08-03 | $25.33 | $25.34 | $25.30 | $25.32 | $24.35 | 174,646 |
2017-08-02 | $25.33 | $25.34 | $25.31 | $25.33 | $24.36 | 168,658 |
2017-08-01 | $25.32 | $25.36 | $25.30 | $25.33 | $24.36 | 138,088 |
2017-07-31 | $25.37 | $25.39 | $25.34 | $25.39 | $24.35 | 131,104 |
2017-07-28 | $25.33 | $25.37 | $25.33 | $25.36 | $24.32 | 141,653 |
2017-07-27 | $25.36 | $25.38 | $25.30 | $25.34 | $24.30 | 374,264 |
2017-07-26 | $25.34 | $25.38 | $25.34 | $25.38 | $24.34 | 113,306 |
2017-07-25 | $25.37 | $25.38 | $25.33 | $25.37 | $24.33 | 119,367 |
2017-07-24 | $25.35 | $25.38 | $25.35 | $25.37 | $24.33 | 96,500 |
2017-07-21 | $25.37 | $25.37 | $25.34 | $25.37 | $24.33 | 220,400 |
2017-07-20 | $25.36 | $25.39 | $25.34 | $25.37 | $24.33 | 192,582 |
2017-07-19 | $25.38 | $25.40 | $25.35 | $25.36 | $24.32 | 260,100 |
2017-07-18 | $25.37 | $25.40 | $25.32 | $25.39 | $24.35 | 268,781 |
2017-07-17 | $25.40 | $25.40 | $25.35 | $25.36 | $24.32 | 118,121 |
2017-07-14 | $25.37 | $25.39 | $25.34 | $25.39 | $24.35 | 117,687 |
2017-07-13 | $25.33 | $25.37 | $25.33 | $25.35 | $24.31 | 133,012 |
2017-07-12 | $25.33 | $25.37 | $25.32 | $25.37 | $24.32 | 85,014 |
2017-07-11 | $25.32 | $25.34 | $25.30 | $25.33 | $24.29 | 116,205 |
2017-07-10 | $25.33 | $25.34 | $25.30 | $25.31 | $24.27 | 136,590 |
2017-07-07 | $25.29 | $25.33 | $25.29 | $25.33 | $24.29 | 130,334 |
2017-07-06 | $25.31 | $25.32 | $25.29 | $25.30 | $24.26 | 86,183 |
2017-07-05 | $25.28 | $25.35 | $25.27 | $25.31 | $24.27 | 103,162 |
2017-07-03 | $25.34 | $25.34 | $25.28 | $25.32 | $24.28 | 52,095 |
2017-06-30 | $25.36 | $25.40 | $25.33 | $25.39 | $24.28 | 110,625 |
2017-06-29 | $25.36 | $25.39 | $25.33 | $25.33 | $24.22 | 96,123 |
2017-06-28 | $25.33 | $25.39 | $25.32 | $25.37 | $24.26 | 143,586 |
2017-06-27 | $25.37 | $25.37 | $25.33 | $25.34 | $24.23 | 112,300 |
2017-06-26 | $25.34 | $25.38 | $25.32 | $25.37 | $24.26 | 160,400 |
2017-06-23 | $25.33 | $25.36 | $25.32 | $25.34 | $24.22 | 88,934 |
2017-06-22 | $25.32 | $25.34 | $25.29 | $25.33 | $24.22 | 166,348 |
2017-06-21 | $25.34 | $25.37 | $25.29 | $25.29 | $24.18 | 178,340 |
2017-06-20 | $25.37 | $25.38 | $25.33 | $25.35 | $24.24 | 189,576 |
2017-06-19 | $25.37 | $25.38 | $25.36 | $25.37 | $24.26 | 84,012 |
2017-06-16 | $25.34 | $25.36 | $25.33 | $25.33 | $24.22 | 95,352 |
2017-06-15 | $25.36 | $25.38 | $25.32 | $25.36 | $24.25 | 116,708 |
2017-06-14 | $25.35 | $25.39 | $25.31 | $25.38 | $24.26 | 134,027 |
2017-06-13 | $25.34 | $25.37 | $25.33 | $25.36 | $24.25 | 140,850 |
2017-06-12 | $25.32 | $25.36 | $25.31 | $25.35 | $24.24 | 162,481 |
2017-06-09 | $25.32 | $25.36 | $25.31 | $25.33 | $24.22 | 88,010 |
2017-06-08 | $25.31 | $25.35 | $25.30 | $25.34 | $24.23 | 120,617 |
2017-06-07 | $25.36 | $25.36 | $25.28 | $25.30 | $24.19 | 146,970 |
2017-06-06 | $25.35 | $25.38 | $25.33 | $25.35 | $24.24 | 133,498 |
2017-06-05 | $25.38 | $25.39 | $25.34 | $25.37 | $24.26 | 156,143 |
2017-06-02 | $25.36 | $25.39 | $25.33 | $25.37 | $24.26 | 87,254 |
2017-06-01 | $25.37 | $25.39 | $25.34 | $25.37 | $24.26 | 114,778 |
2017-05-31 | $25.41 | $25.44 | $25.40 | $25.43 | $24.24 | 129,192 |
2017-05-30 | $25.43 | $25.45 | $25.39 | $25.43 | $24.24 | 303,633 |
2017-05-26 | $25.40 | $25.44 | $25.38 | $25.43 | $24.24 | 154,287 |
2017-05-25 | $25.43 | $25.43 | $25.41 | $25.42 | $24.23 | 306,978 |
2017-05-24 | $25.37 | $25.43 | $25.37 | $25.42 | $24.23 | 243,019 |
2017-05-23 | $25.40 | $25.41 | $25.36 | $25.40 | $24.21 | 83,345 |
2017-05-22 | $25.40 | $25.41 | $25.36 | $25.41 | $24.22 | 165,176 |
2017-05-19 | $25.35 | $25.40 | $25.35 | $25.38 | $24.19 | 87,824 |
2017-05-18 | $25.34 | $25.37 | $25.31 | $25.36 | $24.16 | 207,461 |
2017-05-17 | $25.36 | $25.38 | $25.31 | $25.35 | $24.16 | 133,504 |
2017-05-16 | $25.38 | $25.39 | $25.33 | $25.38 | $24.19 | 237,270 |
2017-05-15 | $25.38 | $25.39 | $25.35 | $25.37 | $24.18 | 158,975 |
2017-05-12 | $25.37 | $25.38 | $25.35 | $25.36 | $24.17 | 78,220 |
2017-05-11 | $25.34 | $25.37 | $25.29 | $25.36 | $24.17 | 198,282 |
2017-05-10 | $25.29 | $25.34 | $25.29 | $25.34 | $24.15 | 74,175 |
2017-05-09 | $25.27 | $25.34 | $25.27 | $25.29 | $24.10 | 122,296 |
2017-05-08 | $25.25 | $25.30 | $25.25 | $25.28 | $24.09 | 117,454 |
2017-05-05 | $25.27 | $25.28 | $25.24 | $25.28 | $24.09 | 90,176 |
2017-05-04 | $25.31 | $25.33 | $25.22 | $25.25 | $24.06 | 163,337 |
2017-05-03 | $25.29 | $25.31 | $25.28 | $25.29 | $24.10 | 129,590 |
2017-05-02 | $25.28 | $25.31 | $25.27 | $25.28 | $24.09 | 115,321 |
2017-05-01 | $25.30 | $25.33 | $25.27 | $25.27 | $24.08 | 186,603 |
2017-04-28 | $25.35 | $25.36 | $25.33 | $25.34 | $24.08 | 148,557 |
2017-04-27 | $25.38 | $25.38 | $25.32 | $25.33 | $24.07 | 1,162,500 |
2017-04-26 | $25.37 | $25.39 | $25.34 | $25.38 | $24.12 | 112,728 |
2017-04-25 | $25.39 | $25.40 | $25.36 | $25.37 | $24.11 | 180,585 |
2017-04-24 | $25.36 | $25.39 | $25.34 | $25.38 | $24.12 | 113,658 |
2017-04-21 | $25.35 | $25.35 | $25.26 | $25.32 | $24.06 | 145,551 |
2017-04-20 | $25.33 | $25.36 | $25.28 | $25.35 | $24.09 | 174,651 |
2017-04-19 | $25.29 | $25.35 | $25.29 | $25.31 | $24.05 | 137,952 |
2017-04-18 | $25.31 | $25.34 | $25.29 | $25.31 | $24.05 | 159,441 |
2017-04-17 | $25.26 | $25.33 | $25.24 | $25.31 | $24.05 | 121,168 |
2017-04-13 | $25.31 | $25.33 | $25.25 | $25.26 | $24.01 | 159,150 |
2017-04-12 | $25.31 | $25.32 | $25.27 | $25.31 | $24.05 | 105,633 |
2017-04-11 | $25.30 | $25.31 | $25.27 | $25.27 | $24.02 | 182,362 |
2017-04-10 | $25.27 | $25.33 | $25.27 | $25.29 | $24.03 | 195,184 |
2017-04-07 | $25.29 | $25.30 | $25.27 | $25.30 | $24.04 | 147,636 |
2017-04-06 | $25.27 | $25.28 | $25.24 | $25.27 | $24.02 | 95,695 |
2017-04-05 | $25.24 | $25.27 | $25.23 | $25.24 | $23.99 | 133,989 |
2017-04-04 | $25.24 | $25.27 | $25.23 | $25.25 | $24.00 | 102,500 |
2017-04-03 | $25.33 | $25.33 | $25.16 | $25.25 | $24.00 | 208,528 |
2017-03-31 | $25.32 | $25.35 | $25.31 | $25.33 | $24.00 | 173,665 |
2017-03-30 | $25.29 | $25.34 | $25.28 | $25.33 | $24.00 | 147,980 |
2017-03-29 | $25.23 | $25.34 | $25.23 | $25.32 | $23.99 | 253,199 |
2017-03-28 | $25.19 | $25.28 | $25.13 | $25.25 | $23.92 | 137,415 |
2017-03-27 | $25.19 | $25.24 | $25.18 | $25.22 | $23.90 | 130,764 |
2017-03-24 | $25.22 | $25.23 | $25.19 | $25.23 | $23.90 | 132,318 |
2017-03-23 | $25.19 | $25.20 | $25.14 | $25.19 | $23.87 | 132,694 |
2017-03-22 | $25.20 | $25.20 | $25.10 | $25.18 | $23.86 | 393,883 |
2017-03-21 | $25.24 | $25.24 | $25.12 | $25.18 | $23.86 | 225,903 |
2017-03-20 | $25.25 | $25.25 | $25.21 | $25.22 | $23.90 | 145,427 |
2017-03-17 | $25.18 | $25.24 | $25.16 | $25.24 | $23.91 | 289,345 |
2017-03-16 | $25.26 | $25.28 | $25.15 | $25.16 | $23.84 | 222,417 |
2017-03-15 | $25.12 | $25.24 | $25.12 | $25.24 | $23.91 | 295,461 |
2017-03-14 | $25.11 | $25.14 | $25.09 | $25.12 | $23.80 | 96,452 |
2017-03-13 | $25.17 | $25.20 | $25.07 | $25.13 | $23.81 | 562,171 |
2017-03-10 | $25.20 | $25.24 | $25.16 | $25.20 | $23.88 | 250,889 |
2017-03-09 | $25.20 | $25.22 | $25.17 | $25.17 | $23.85 | 168,885 |
2017-03-08 | $25.25 | $25.27 | $25.19 | $25.22 | $23.90 | 216,692 |
2017-03-07 | $25.30 | $25.31 | $25.22 | $25.24 | $23.91 | 182,086 |
2017-03-06 | $25.34 | $25.34 | $25.27 | $25.32 | $23.99 | 211,518 |
2017-03-03 | $25.34 | $25.34 | $25.28 | $25.34 | $24.01 | 198,905 |
2017-03-02 | $25.35 | $25.36 | $25.30 | $25.31 | $23.98 | 186,293 |
2017-03-01 | $25.33 | $25.37 | $25.33 | $25.36 | $24.02 | 105,580 |
2017-02-28 | $25.38 | $25.41 | $25.37 | $25.39 | $23.99 | 131,144 |
2017-02-27 | $25.40 | $25.41 | $25.37 | $25.40 | $24.00 | 389,897 |
2017-02-24 | $25.34 | $25.41 | $25.33 | $25.41 | $24.01 | 398,125 |
2017-02-23 | $25.37 | $25.40 | $25.35 | $25.35 | $23.95 | 137,150 |
2017-02-22 | $25.37 | $25.39 | $25.35 | $25.38 | $23.98 | 328,775 |
2017-02-21 | $25.35 | $25.40 | $25.32 | $25.36 | $23.96 | 201,218 |
2017-02-17 | $25.31 | $25.35 | $25.29 | $25.34 | $23.94 | 282,155 |
2017-02-16 | $25.32 | $25.33 | $25.28 | $25.31 | $23.91 | 296,428 |
2017-02-15 | $25.32 | $25.35 | $25.29 | $25.30 | $23.90 | 203,915 |
2017-02-14 | $25.33 | $25.33 | $25.28 | $25.32 | $23.92 | 208,085 |
2017-02-13 | $25.28 | $25.34 | $25.28 | $25.32 | $23.92 | 185,104 |
2017-02-10 | $25.29 | $25.31 | $25.26 | $25.27 | $23.88 | 175,825 |
2017-02-09 | $25.28 | $25.31 | $25.26 | $25.29 | $23.89 | 496,168 |
2017-02-08 | $25.27 | $25.29 | $25.26 | $25.26 | $23.87 | 180,588 |
2017-02-07 | $25.29 | $25.30 | $25.25 | $25.27 | $23.88 | 621,968 |
2017-02-06 | $25.27 | $25.32 | $25.27 | $25.27 | $23.88 | 499,029 |
2017-02-03 | $25.29 | $25.30 | $25.25 | $25.27 | $23.88 | 756,336 |
2017-02-02 | $25.25 | $25.27 | $25.22 | $25.26 | $23.87 | 157,016 |
2017-02-01 | $25.23 | $25.26 | $25.20 | $25.24 | $23.85 | 150,769 |
2017-01-31 | $25.31 | $25.33 | $25.30 | $25.31 | $23.83 | 249,728 |
2017-01-30 | $25.33 | $25.34 | $25.30 | $25.33 | $23.85 | 169,132 |
2017-01-27 | $25.33 | $25.35 | $25.30 | $25.33 | $23.85 | 230,893 |
2017-01-26 | $25.33 | $25.34 | $25.30 | $25.33 | $23.84 | 250,943 |
2017-01-25 | $25.33 | $25.34 | $25.31 | $25.33 | $23.85 | 344,232 |
2017-01-24 | $25.30 | $25.32 | $25.28 | $25.31 | $23.83 | 261,490 |
2017-01-23 | $25.29 | $25.32 | $25.28 | $25.30 | $23.82 | 205,123 |
2017-01-20 | $25.30 | $25.34 | $25.28 | $25.31 | $23.83 | 500,873 |
2017-01-19 | $25.33 | $25.33 | $25.26 | $25.30 | $23.82 | 409,099 |
2017-01-18 | $25.31 | $25.33 | $25.29 | $25.30 | $23.82 | 318,417 |
2017-01-17 | $25.29 | $25.34 | $25.29 | $25.31 | $23.83 | 264,324 |
2017-01-13 | $25.29 | $25.32 | $25.25 | $25.30 | $23.82 | 328,741 |
2017-01-12 | $25.31 | $25.31 | $25.27 | $25.30 | $23.81 | 217,313 |
2017-01-11 | $25.29 | $25.31 | $25.25 | $25.30 | $23.82 | 162,137 |
2017-01-10 | $25.29 | $25.30 | $25.27 | $25.29 | $23.81 | 185,450 |
2017-01-09 | $25.27 | $25.29 | $25.23 | $25.28 | $23.80 | 269,505 |
2017-01-06 | $25.28 | $25.29 | $25.23 | $25.23 | $23.75 | 270,024 |
2017-01-05 | $25.29 | $25.29 | $25.25 | $25.26 | $23.78 | 294,262 |
2017-01-04 | $25.23 | $25.29 | $25.20 | $25.28 | $23.80 | 268,337 |
2017-01-03 | $25.22 | $25.27 | $25.19 | $25.25 | $23.77 | 553,979 |
2016-12-30 | $25.21 | $25.21 | $25.12 | $25.18 | $23.71 | 207,747 |
2016-12-29 | $25.08 | $25.20 | $25.08 | $25.17 | $23.70 | 183,523 |
2016-12-28 | $25.23 | $25.23 | $25.13 | $25.15 | $23.68 | 156,959 |
2016-12-27 | $25.21 | $25.29 | $25.21 | $25.29 | $23.79 | 142,006 |
2016-12-23 | $25.18 | $25.27 | $25.18 | $25.27 | $23.77 | 190,766 |
2016-12-22 | $25.23 | $25.27 | $25.16 | $25.23 | $23.73 | 504,996 |
2016-12-21 | $25.21 | $25.22 | $25.15 | $25.20 | $23.70 | 435,573 |
2016-12-20 | $25.22 | $25.22 | $25.14 | $25.16 | $23.67 | 194,541 |
2016-12-19 | $25.18 | $25.26 | $25.14 | $25.17 | $23.68 | 366,408 |
2016-12-16 | $25.18 | $25.20 | $25.14 | $25.17 | $23.68 | 208,941 |
2016-12-15 | $25.15 | $25.19 | $25.11 | $25.14 | $23.65 | 99,369 |
2016-12-14 | $25.21 | $25.25 | $25.12 | $25.12 | $23.63 | 373,965 |
2016-12-13 | $25.24 | $25.27 | $25.20 | $25.22 | $23.72 | 184,955 |
2016-12-12 | $25.19 | $25.24 | $25.19 | $25.22 | $23.72 | 224,629 |
2016-12-09 | $25.22 | $25.24 | $25.19 | $25.22 | $23.72 | 170,435 |
2016-12-08 | $25.18 | $25.22 | $25.14 | $25.19 | $23.69 | 200,105 |
2016-12-07 | $25.18 | $25.23 | $25.14 | $25.20 | $23.70 | 144,731 |
2016-12-06 | $25.15 | $25.17 | $25.12 | $25.13 | $23.64 | 292,906 |
2016-12-05 | $25.07 | $25.17 | $25.07 | $25.14 | $23.65 | 368,523 |
2016-12-02 | $25.04 | $25.12 | $25.03 | $25.08 | $23.59 | 946,741 |
2016-12-01 | $25.08 | $25.10 | $25.04 | $25.07 | $23.58 | 255,976 |
2016-11-30 | $25.09 | $25.18 | $25.05 | $25.15 | $23.57 | 2,952,935 |
2016-11-29 | $25.11 | $25.13 | $25.08 | $25.10 | $23.53 | 89,996 |
2016-11-28 | $25.14 | $25.15 | $25.05 | $25.11 | $23.54 | 77,387 |
2016-11-25 | $25.10 | $25.15 | $25.08 | $25.10 | $23.53 | 22,428 |
2016-11-23 | $25.03 | $25.08 | $25.02 | $25.08 | $23.51 | 70,318 |
2016-11-22 | $25.05 | $25.14 | $25.03 | $25.09 | $23.52 | 244,016 |
2016-11-21 | $24.97 | $25.04 | $24.96 | $25.01 | $23.44 | 371,393 |
2016-11-18 | $24.94 | $25.00 | $24.93 | $24.96 | $23.40 | 245,954 |
2016-11-17 | $24.94 | $25.04 | $24.93 | $24.97 | $23.41 | 1,030,080 |
2016-11-16 | $24.90 | $25.04 | $24.88 | $24.95 | $23.39 | 132,876 |
2016-11-15 | $24.82 | $25.06 | $24.82 | $25.00 | $23.43 | 209,048 |
2016-11-14 | $24.70 | $24.90 | $24.68 | $24.79 | $23.24 | 183,164 |
2016-11-11 | $25.03 | $25.03 | $24.79 | $24.79 | $23.24 | 97,087 |
2016-11-10 | $24.99 | $25.02 | $24.87 | $24.94 | $23.37 | 239,573 |
2016-11-09 | $25.05 | $25.12 | $25.02 | $25.04 | $23.47 | 206,348 |
2016-11-08 | $25.07 | $25.17 | $25.04 | $25.13 | $23.56 | 156,096 |
2016-11-07 | $25.10 | $25.15 | $25.05 | $25.12 | $23.55 | 81,216 |
2016-11-04 | $25.00 | $25.04 | $24.95 | $25.00 | $23.43 | 60,380 |
2016-11-03 | $25.03 | $25.08 | $24.97 | $24.98 | $23.41 | 101,148 |
2016-11-02 | $24.97 | $25.07 | $24.93 | $24.94 | $23.38 | 192,498 |
2016-11-01 | $25.06 | $25.13 | $24.99 | $25.02 | $23.45 | 323,519 |
2016-10-31 | $25.18 | $25.24 | $25.12 | $25.15 | $23.50 | 828,411 |
2016-10-28 | $25.17 | $25.27 | $25.16 | $25.20 | $23.54 | 294,962 |
2016-10-27 | $25.31 | $25.31 | $25.22 | $25.22 | $23.57 | 522,421 |
2016-10-26 | $25.28 | $25.34 | $25.27 | $25.30 | $23.64 | 79,145 |
2016-10-25 | $25.32 | $25.36 | $25.28 | $25.28 | $23.62 | 157,490 |
2016-10-24 | $25.31 | $25.37 | $25.31 | $25.33 | $23.67 | 61,141 |
2016-10-21 | $25.31 | $25.33 | $25.29 | $25.31 | $23.65 | 606,288 |
2016-10-20 | $25.34 | $25.34 | $25.27 | $25.31 | $23.65 | 87,609 |
2016-10-19 | $25.29 | $25.40 | $25.27 | $25.31 | $23.65 | 163,300 |
2016-10-18 | $25.27 | $25.29 | $25.25 | $25.26 | $23.60 | 90,236 |
2016-10-17 | $25.21 | $25.29 | $25.20 | $25.26 | $23.60 | 179,008 |
2016-10-14 | $25.21 | $25.25 | $25.20 | $25.25 | $23.59 | 62,514 |
2016-10-13 | $25.22 | $25.23 | $25.16 | $25.22 | $23.57 | 102,895 |
2016-10-12 | $25.25 | $25.28 | $25.20 | $25.23 | $23.58 | 88,971 |
2016-10-11 | $25.27 | $25.27 | $25.18 | $25.24 | $23.58 | 103,611 |
2016-10-10 | $25.26 | $25.30 | $25.23 | $25.25 | $23.59 | 107,362 |
2016-10-07 | $25.25 | $25.27 | $25.21 | $25.25 | $23.59 | 147,256 |
2016-10-06 | $25.24 | $25.26 | $25.19 | $25.22 | $23.57 | 61,872 |
2016-10-05 | $25.19 | $25.26 | $25.19 | $25.25 | $23.59 | 81,840 |
2016-10-04 | $25.25 | $25.25 | $25.16 | $25.18 | $23.53 | 160,617 |
2016-10-03 | $25.15 | $25.25 | $25.15 | $25.22 | $23.57 | 59,021 |
2016-09-30 | $25.26 | $25.32 | $25.24 | $25.31 | $23.57 | 100,428 |
2016-09-29 | $25.29 | $25.30 | $25.22 | $25.24 | $23.50 | 217,060 |
2016-09-28 | $25.26 | $25.31 | $25.21 | $25.30 | $23.56 | 477,065 |
2016-09-27 | $25.19 | $25.24 | $25.16 | $25.24 | $23.50 | 105,641 |
2016-09-26 | $25.22 | $25.24 | $25.18 | $25.20 | $23.46 | 337,153 |
2016-09-23 | $25.22 | $25.25 | $25.20 | $25.25 | $23.51 | 130,988 |
2016-09-22 | $25.18 | $25.25 | $25.18 | $25.20 | $23.46 | 112,847 |
2016-09-21 | $25.13 | $25.23 | $25.13 | $25.21 | $23.47 | 139,030 |
2016-09-20 | $25.15 | $25.18 | $25.09 | $25.14 | $23.41 | 80,115 |
2016-09-19 | $25.15 | $25.17 | $25.10 | $25.13 | $23.40 | 80,333 |
2016-09-16 | $25.09 | $25.17 | $25.08 | $25.15 | $23.42 | 114,369 |
2016-09-15 | $25.07 | $25.16 | $25.06 | $25.13 | $23.40 | 109,672 |
2016-09-14 | $25.06 | $25.13 | $25.04 | $25.06 | $23.33 | 103,726 |
2016-09-13 | $25.15 | $25.15 | $25.04 | $25.04 | $23.31 | 176,548 |
2016-09-12 | $25.11 | $25.18 | $25.09 | $25.17 | $23.44 | 197,486 |
2016-09-09 | $25.19 | $25.20 | $25.12 | $25.13 | $23.40 | 387,816 |
2016-09-08 | $25.21 | $25.23 | $25.18 | $25.20 | $23.46 | 105,472 |
2016-09-07 | $25.19 | $25.23 | $25.19 | $25.21 | $23.47 | 221,621 |
2016-09-06 | $25.17 | $25.23 | $25.17 | $25.22 | $23.48 | 105,186 |
2016-09-02 | $25.17 | $25.22 | $25.15 | $25.19 | $23.45 | 49,905 |
2016-09-01 | $25.15 | $25.17 | $25.09 | $25.16 | $23.43 | 177,454 |
2016-08-31 | $25.30 | $25.30 | $25.20 | $25.24 | $23.41 | 129,937 |
2016-08-30 | $25.26 | $25.27 | $25.22 | $25.27 | $23.43 | 146,792 |
2016-08-29 | $25.24 | $25.33 | $25.23 | $25.27 | $23.44 | 372,527 |
2016-08-26 | $25.24 | $25.26 | $25.18 | $25.21 | $23.38 | 82,051 |
2016-08-25 | $25.15 | $25.25 | $25.15 | $25.24 | $23.41 | 86,215 |
2016-08-24 | $25.20 | $25.23 | $25.17 | $25.18 | $23.35 | 88,945 |
2016-08-23 | $25.27 | $25.27 | $25.21 | $25.22 | $23.39 | 70,157 |
2016-08-22 | $25.21 | $25.22 | $25.18 | $25.21 | $23.38 | 95,079 |
2016-08-19 | $25.20 | $25.24 | $25.18 | $25.20 | $23.37 | 443,177 |
2016-08-18 | $25.23 | $25.25 | $25.19 | $25.21 | $23.38 | 98,772 |
2016-08-17 | $25.19 | $25.20 | $25.17 | $25.19 | $23.36 | 79,712 |
2016-08-16 | $25.17 | $25.18 | $25.10 | $25.16 | $23.34 | 130,304 |
2016-08-15 | $25.15 | $25.19 | $25.14 | $25.18 | $23.35 | 110,384 |
2016-08-12 | $25.16 | $25.16 | $25.09 | $25.13 | $23.31 | 73,574 |
2016-08-11 | $25.12 | $25.16 | $25.08 | $25.13 | $23.31 | 111,631 |
2016-08-10 | $25.14 | $25.14 | $25.07 | $25.11 | $23.29 | 71,510 |
2016-08-09 | $25.09 | $25.12 | $25.07 | $25.11 | $23.29 | 88,215 |
2016-08-08 | $25.08 | $25.09 | $25.05 | $25.06 | $23.24 | 121,422 |
2016-08-05 | $25.01 | $25.06 | $25.01 | $25.06 | $23.24 | 132,792 |
2016-08-04 | $25.02 | $25.04 | $24.95 | $25.03 | $23.22 | 179,798 |
2016-08-03 | $24.98 | $25.02 | $24.91 | $24.98 | $23.17 | 85,133 |
2016-08-02 | $24.96 | $25.01 | $24.93 | $24.94 | $23.13 | 100,236 |
2016-08-01 | $25.01 | $25.01 | $24.92 | $24.96 | $23.15 | 124,003 |
2016-07-29 | $25.02 | $25.07 | $25.00 | $25.06 | $23.16 | 91,992 |
2016-07-28 | $25.01 | $25.07 | $25.01 | $25.05 | $23.15 | 149,662 |
2016-07-27 | $25.07 | $25.09 | $25.01 | $25.06 | $23.16 | 194,124 |
2016-07-26 | $25.09 | $25.09 | $25.01 | $25.04 | $23.14 | 115,406 |
2016-07-25 | $25.09 | $25.10 | $25.03 | $25.07 | $23.17 | 133,614 |
2016-07-22 | $25.07 | $25.11 | $25.03 | $25.10 | $23.19 | 112,096 |
2016-07-21 | $25.04 | $25.04 | $24.96 | $25.03 | $23.13 | 114,350 |
2016-07-20 | $24.95 | $25.04 | $24.95 | $25.02 | $23.13 | 176,040 |
2016-07-19 | $25.01 | $25.05 | $24.98 | $24.99 | $23.10 | 83,324 |
2016-07-18 | $24.98 | $25.05 | $24.98 | $25.02 | $23.13 | 197,012 |
2016-07-15 | $24.97 | $25.05 | $24.96 | $25.02 | $23.13 | 148,232 |
2016-07-14 | $25.06 | $25.07 | $24.97 | $25.01 | $23.12 | 255,347 |
2016-07-13 | $25.03 | $25.03 | $24.92 | $24.98 | $23.09 | 139,375 |
2016-07-12 | $25.05 | $25.07 | $25.00 | $25.03 | $23.13 | 331,888 |
2016-07-11 | $24.99 | $25.05 | $24.97 | $25.01 | $23.12 | 199,271 |
2016-07-08 | $24.91 | $24.97 | $24.88 | $24.95 | $23.06 | 131,531 |
2016-07-07 | $24.81 | $24.87 | $24.80 | $24.83 | $22.95 | 235,102 |
2016-07-06 | $24.72 | $24.81 | $24.68 | $24.81 | $22.93 | 124,208 |
2016-07-05 | $24.79 | $24.80 | $24.73 | $24.76 | $22.88 | 135,938 |
2016-07-01 | $24.77 | $24.83 | $24.75 | $24.79 | $22.91 | 177,939 |
2016-06-30 | $24.80 | $24.84 | $24.75 | $24.84 | $22.87 | 187,312 |
2016-06-29 | $24.78 | $24.81 | $24.73 | $24.81 | $22.84 | 558,502 |
2016-06-28 | $24.64 | $24.70 | $24.56 | $24.68 | $22.72 | 627,337 |
2016-06-27 | $24.68 | $24.73 | $24.49 | $24.54 | $22.59 | 735,444 |
2016-06-24 | $24.70 | $24.77 | $24.61 | $24.73 | $22.77 | 235,339 |
2016-06-23 | $24.87 | $24.92 | $24.82 | $24.91 | $22.93 | 89,853 |
2016-06-22 | $24.76 | $24.84 | $24.76 | $24.81 | $22.84 | 79,524 |
2016-06-21 | $24.80 | $24.84 | $24.74 | $24.81 | $22.84 | 184,665 |
2016-06-20 | $24.77 | $24.84 | $24.72 | $24.77 | $22.80 | 235,986 |
2016-06-17 | $24.77 | $24.77 | $24.62 | $24.72 | $22.76 | 165,629 |
2016-06-16 | $24.69 | $24.77 | $24.62 | $24.74 | $22.78 | 249,214 |
2016-06-15 | $24.76 | $24.80 | $24.71 | $24.73 | $22.77 | 123,683 |
2016-06-14 | $24.82 | $24.82 | $24.69 | $24.72 | $22.76 | 194,008 |
2016-06-13 | $24.76 | $24.79 | $24.71 | $24.75 | $22.79 | 80,727 |
2016-06-10 | $24.81 | $24.82 | $24.70 | $24.78 | $22.81 | 147,148 |
2016-06-09 | $24.83 | $24.85 | $24.78 | $24.81 | $22.84 | 156,674 |
2016-06-08 | $24.77 | $24.86 | $24.77 | $24.85 | $22.88 | 230,070 |
2016-06-07 | $24.76 | $24.82 | $24.73 | $24.78 | $22.81 | 126,948 |
2016-06-06 | $24.70 | $24.76 | $24.70 | $24.75 | $22.79 | 119,969 |
2016-06-03 | $24.70 | $24.70 | $24.61 | $24.68 | $22.72 | 124,018 |
2016-06-02 | $24.67 | $24.69 | $24.61 | $24.67 | $22.71 | 132,051 |
2016-06-01 | $24.62 | $24.65 | $24.57 | $24.64 | $22.68 | 164,551 |
2016-05-31 | $24.70 | $24.77 | $24.70 | $24.74 | $22.68 | 169,908 |
2016-05-27 | $24.72 | $24.74 | $24.65 | $24.72 | $22.67 | 109,371 |
2016-05-26 | $24.72 | $24.72 | $24.62 | $24.68 | $22.63 | 229,910 |
2016-05-25 | $24.73 | $24.73 | $24.66 | $24.71 | $22.66 | 84,878 |
2016-05-24 | $24.64 | $24.70 | $24.60 | $24.67 | $22.62 | 156,145 |
2016-05-23 | $24.60 | $24.66 | $24.57 | $24.61 | $22.56 | 136,368 |
2016-05-20 | $24.61 | $24.61 | $24.50 | $24.58 | $22.54 | 140,901 |
2016-05-19 | $24.58 | $24.58 | $24.49 | $24.55 | $22.51 | 232,313 |
2016-05-18 | $24.61 | $24.65 | $24.56 | $24.58 | $22.54 | 241,468 |
2016-05-17 | $24.67 | $24.67 | $24.54 | $24.56 | $22.52 | 376,704 |
2016-05-16 | $24.54 | $24.62 | $24.52 | $24.58 | $22.54 | 244,801 |
2016-05-13 | $24.48 | $24.52 | $24.48 | $24.49 | $22.45 | 391,474 |
2016-05-12 | $24.55 | $24.55 | $24.46 | $24.50 | $22.46 | 1,554,979 |
2016-05-11 | $24.46 | $24.54 | $24.45 | $24.53 | $22.49 | 1,177,934 |
2016-05-10 | $24.45 | $24.51 | $24.42 | $24.50 | $22.46 | 161,829 |
2016-05-09 | $24.44 | $24.45 | $24.39 | $24.44 | $22.41 | 83,628 |
2016-05-06 | $24.46 | $24.47 | $24.40 | $24.44 | $22.41 | 290,270 |
2016-05-05 | $24.51 | $24.51 | $24.40 | $24.44 | $22.41 | 64,576 |
2016-05-04 | $24.47 | $24.47 | $24.38 | $24.43 | $22.40 | 109,610 |
2016-05-03 | $24.44 | $24.51 | $24.39 | $24.44 | $22.41 | 153,061 |
2016-05-02 | $24.50 | $24.51 | $24.45 | $24.49 | $22.45 | 175,483 |
2016-04-29 | $24.54 | $24.57 | $24.48 | $24.55 | $22.42 | 209,073 |
2016-04-28 | $24.50 | $24.58 | $24.48 | $24.55 | $22.42 | 263,211 |
2016-04-27 | $24.53 | $24.56 | $24.48 | $24.55 | $22.42 | 206,364 |
2016-04-26 | $24.40 | $24.51 | $24.40 | $24.50 | $22.38 | 105,685 |
2016-04-25 | $24.46 | $24.50 | $24.43 | $24.45 | $22.33 | 113,444 |
2016-04-22 | $24.47 | $24.48 | $24.44 | $24.47 | $22.35 | 226,640 |
2016-04-21 | $24.49 | $24.49 | $24.44 | $24.46 | $22.34 | 175,696 |
2016-04-20 | $24.47 | $24.50 | $24.42 | $24.48 | $22.36 | 82,413 |
2016-04-19 | $24.39 | $24.43 | $24.36 | $24.43 | $22.31 | 57,966 |
2016-04-18 | $24.34 | $24.39 | $24.29 | $24.39 | $22.28 | 85,267 |
2016-04-15 | $24.30 | $24.30 | $24.23 | $24.29 | $22.19 | 126,311 |
2016-04-14 | $24.27 | $24.31 | $24.16 | $24.29 | $22.19 | 121,725 |
2016-04-13 | $24.24 | $24.31 | $24.15 | $24.30 | $22.20 | 121,864 |
2016-04-12 | $24.17 | $24.21 | $24.14 | $24.21 | $22.11 | 104,013 |
2016-04-11 | $24.15 | $24.16 | $24.08 | $24.14 | $22.05 | 72,976 |
2016-04-08 | $24.15 | $24.15 | $24.08 | $24.12 | $22.03 | 90,891 |
2016-04-07 | $24.02 | $24.09 | $24.02 | $24.03 | $21.95 | 187,113 |
2016-04-06 | $23.94 | $24.10 | $23.94 | $24.05 | $21.97 | 93,324 |
2016-04-05 | $24.02 | $24.02 | $23.94 | $23.97 | $21.89 | 400,510 |
2016-04-04 | $24.05 | $24.08 | $24.00 | $24.07 | $21.99 | 126,328 |
2016-04-01 | $23.98 | $24.10 | $23.98 | $24.09 | $22.00 | 158,105 |
2016-03-31 | $24.07 | $24.13 | $24.06 | $24.13 | $21.95 | 118,222 |
2016-03-30 | $24.06 | $24.08 | $24.00 | $24.06 | $21.89 | 124,577 |
2016-03-29 | $24.05 | $24.05 | $23.93 | $24.04 | $21.87 | 704,171 |
2016-03-28 | $24.37 | $24.37 | $23.99 | $24.05 | $21.88 | 184,665 |
2016-03-24 | $24.00 | $24.03 | $23.84 | $24.01 | $21.84 | 164,468 |
2016-03-23 | $24.00 | $24.12 | $24.00 | $24.09 | $21.91 | 73,049 |
2016-03-22 | $24.15 | $24.19 | $24.08 | $24.12 | $21.94 | 136,050 |
2016-03-21 | $24.08 | $24.15 | $24.08 | $24.11 | $21.93 | 148,773 |
2016-03-18 | $24.11 | $24.11 | $24.00 | $24.03 | $21.86 | 111,222 |
2016-03-17 | $24.07 | $24.08 | $23.98 | $24.05 | $21.88 | 102,098 |
2016-03-16 | $23.94 | $24.06 | $23.90 | $24.03 | $21.86 | 123,291 |
2016-03-15 | $23.98 | $23.98 | $23.93 | $23.95 | $21.79 | 72,002 |
2016-03-14 | $23.98 | $23.99 | $23.92 | $23.97 | $21.81 | 134,964 |
2016-03-11 | $23.93 | $24.07 | $23.93 | $24.04 | $21.87 | 124,289 |
2016-03-10 | $23.96 | $23.98 | $23.87 | $23.94 | $21.78 | 180,033 |
2016-03-09 | $23.90 | $23.92 | $23.87 | $23.90 | $21.74 | 144,351 |
2016-03-08 | $23.96 | $23.96 | $23.86 | $23.88 | $21.72 | 218,014 |
2016-03-07 | $23.96 | $24.04 | $23.87 | $23.94 | $21.78 | 200,300 |
2016-03-04 | $23.88 | $23.93 | $23.80 | $23.88 | $21.72 | 161,751 |
2016-03-03 | $23.78 | $23.90 | $23.73 | $23.83 | $21.68 | 136,984 |
2016-03-02 | $23.76 | $23.83 | $23.69 | $23.78 | $21.63 | 258,106 |
2016-03-01 | $23.55 | $23.74 | $23.55 | $23.70 | $21.56 | 143,107 |
2016-02-29 | $23.55 | $23.68 | $23.48 | $23.62 | $21.40 | 375,275 |
2016-02-26 | $23.49 | $23.55 | $23.44 | $23.55 | $21.34 | 610,092 |
2016-02-25 | $23.36 | $23.42 | $23.31 | $23.39 | $21.19 | 136,552 |
2016-02-24 | $23.28 | $23.40 | $23.22 | $23.40 | $21.20 | 235,820 |
2016-02-23 | $23.33 | $23.37 | $23.30 | $23.37 | $21.17 | 299,263 |
2016-02-22 | $23.31 | $23.35 | $23.15 | $23.34 | $21.15 | 117,379 |
2016-02-19 | $23.02 | $23.22 | $23.02 | $23.20 | $21.02 | 66,659 |
2016-02-18 | $23.17 | $23.23 | $23.00 | $23.15 | $20.97 | 133,788 |
2016-02-17 | $22.91 | $23.14 | $22.91 | $23.08 | $20.91 | 77,738 |
2016-02-16 | $22.75 | $22.98 | $22.75 | $22.94 | $20.78 | 149,417 |
2016-02-12 | $22.85 | $22.96 | $22.73 | $22.96 | $20.80 | 91,596 |
2016-02-11 | $22.92 | $22.94 | $22.72 | $22.92 | $20.77 | 83,747 |
2016-02-10 | $23.12 | $23.12 | $22.93 | $22.98 | $20.82 | 240,405 |
2016-02-09 | $23.17 | $23.17 | $23.00 | $23.06 | $20.89 | 127,847 |
2016-02-08 | $23.19 | $23.22 | $23.08 | $23.15 | $20.97 | 94,835 |
2016-02-05 | $23.30 | $23.30 | $23.17 | $23.20 | $21.02 | 69,554 |
2016-02-04 | $23.30 | $23.33 | $23.19 | $23.31 | $21.12 | 109,713 |
2016-02-03 | $23.27 | $23.33 | $23.20 | $23.30 | $21.11 | 95,002 |
2016-02-02 | $23.43 | $23.43 | $23.18 | $23.19 | $21.01 | 76,025 |
2016-02-01 | $23.42 | $23.44 | $23.36 | $23.43 | $21.23 | 204,676 |
2016-01-29 | $23.47 | $23.54 | $23.47 | $23.54 | $21.24 | 67,145 |
2016-01-28 | $23.47 | $23.50 | $23.40 | $23.46 | $21.17 | 62,204 |
2016-01-27 | $23.33 | $23.44 | $23.31 | $23.32 | $21.05 | 82,650 |
2016-01-26 | $23.26 | $23.43 | $23.15 | $23.43 | $21.15 | 137,331 |
2016-01-25 | $23.12 | $23.36 | $23.12 | $23.20 | $20.94 | 112,920 |
2016-01-22 | $23.12 | $23.30 | $23.12 | $23.22 | $20.96 | 148,808 |
2016-01-21 | $23.10 | $23.18 | $22.98 | $23.00 | $20.76 | 256,688 |
2016-01-20 | $23.19 | $23.21 | $23.00 | $23.16 | $20.90 | 132,321 |
2016-01-19 | $23.30 | $23.38 | $23.16 | $23.22 | $20.96 | 280,200 |
2016-01-15 | $23.47 | $23.47 | $23.21 | $23.38 | $21.10 | 458,319 |
2016-01-14 | $23.52 | $23.57 | $23.44 | $23.50 | $21.21 | 133,057 |
2016-01-13 | $23.59 | $23.63 | $23.47 | $23.48 | $21.19 | 320,464 |
2016-01-12 | $23.63 | $23.71 | $23.58 | $23.60 | $21.30 | 100,838 |
2016-01-11 | $23.69 | $23.70 | $23.53 | $23.56 | $21.26 | 204,544 |
2016-01-08 | $23.63 | $23.71 | $23.60 | $23.63 | $21.33 | 104,287 |
2016-01-07 | $23.73 | $23.73 | $23.65 | $23.71 | $21.40 | 250,242 |
2016-01-06 | $23.71 | $23.77 | $23.70 | $23.75 | $21.43 | 182,508 |
2016-01-05 | $23.62 | $23.79 | $23.62 | $23.74 | $21.42 | 278,071 |
2016-01-04 | $23.79 | $23.79 | $23.56 | $23.75 | $21.43 | 144,942 |
2015-12-31 | $23.63 | $23.82 | $23.63 | $23.66 | $21.35 | 109,098 |
2015-12-30 | $23.57 | $23.78 | $23.57 | $23.65 | $21.34 | 154,024 |
2015-12-29 | $23.74 | $23.84 | $23.70 | $23.83 | $21.51 | 190,320 |
2015-12-28 | $23.84 | $23.88 | $23.62 | $23.75 | $21.34 | 320,080 |
2015-12-24 | $23.75 | $23.95 | $23.73 | $23.89 | $21.47 | 125,927 |
2015-12-23 | $23.77 | $23.79 | $23.67 | $23.75 | $21.34 | 277,652 |
2015-12-22 | $23.66 | $23.84 | $23.59 | $23.72 | $21.31 | 132,373 |
2015-12-21 | $23.70 | $23.77 | $23.56 | $23.63 | $21.23 | 251,331 |
2015-12-18 | $23.63 | $23.81 | $23.63 | $23.70 | $21.29 | 204,301 |
2015-12-17 | $23.80 | $23.83 | $23.65 | $23.75 | $21.34 | 579,369 |
2015-12-16 | $23.77 | $23.95 | $23.73 | $23.91 | $21.48 | 77,783 |
2015-12-15 | $23.62 | $23.80 | $23.55 | $23.78 | $21.37 | 346,525 |
2015-12-14 | $23.55 | $23.70 | $23.50 | $23.52 | $21.13 | 195,943 |
2015-12-11 | $24.00 | $24.00 | $23.58 | $23.58 | $21.19 | 433,114 |
2015-12-10 | $24.10 | $24.10 | $24.00 | $24.00 | $21.56 | 97,802 |
2015-12-09 | $24.04 | $24.14 | $23.99 | $24.00 | $21.56 | 322,284 |
2015-12-08 | $24.09 | $24.15 | $24.07 | $24.12 | $21.67 | 246,421 |
2015-12-07 | $24.30 | $24.30 | $24.15 | $24.15 | $21.70 | 125,368 |
2015-12-04 | $24.27 | $24.34 | $24.27 | $24.29 | $21.82 | 137,034 |
2015-12-03 | $24.29 | $24.37 | $24.27 | $24.27 | $21.81 | 132,780 |
2015-12-02 | $24.37 | $24.43 | $24.35 | $24.36 | $21.89 | 91,139 |
2015-12-01 | $24.29 | $24.39 | $24.29 | $24.37 | $21.90 | 126,686 |
2015-11-30 | $24.44 | $24.49 | $24.37 | $24.40 | $21.84 | 128,409 |
2015-11-27 | $24.39 | $24.41 | $24.36 | $24.41 | $21.85 | 28,463 |
2015-11-25 | $24.37 | $24.46 | $24.35 | $24.40 | $21.84 | 99,946 |
2015-11-24 | $24.39 | $24.43 | $24.38 | $24.41 | $21.85 | 78,657 |
2015-11-23 | $24.46 | $24.48 | $24.41 | $24.44 | $21.88 | 155,007 |
2015-11-20 | $24.40 | $24.48 | $24.40 | $24.45 | $21.89 | 128,080 |
2015-11-19 | $24.53 | $24.57 | $24.40 | $24.41 | $21.85 | 2,272,592 |
2015-11-18 | $24.48 | $24.62 | $24.44 | $24.58 | $22.00 | 742,374 |
2015-11-17 | $24.47 | $24.56 | $24.46 | $24.51 | $21.94 | 76,454 |
2015-11-16 | $24.43 | $24.56 | $24.40 | $24.50 | $21.93 | 113,840 |
2015-11-13 | $24.54 | $24.54 | $24.37 | $24.40 | $21.84 | 155,414 |
2015-11-12 | $24.57 | $24.57 | $24.47 | $24.50 | $21.93 | 238,018 |
2015-11-11 | $24.61 | $24.68 | $24.52 | $24.58 | $22.00 | 57,461 |
2015-11-10 | $24.53 | $24.63 | $24.51 | $24.56 | $21.99 | 95,784 |
2015-11-09 | $24.62 | $24.67 | $24.46 | $24.53 | $21.96 | 612,976 |
2015-11-06 | $24.82 | $24.82 | $24.55 | $24.61 | $22.03 | 766,599 |
2015-11-05 | $24.92 | $24.92 | $24.81 | $24.84 | $22.24 | 128,587 |
2015-11-04 | $24.90 | $24.90 | $24.84 | $24.88 | $22.27 | 123,025 |
2015-11-03 | $24.83 | $24.93 | $24.80 | $24.83 | $22.23 | 406,639 |
2015-11-02 | $24.80 | $24.88 | $24.80 | $24.86 | $22.25 | 134,659 |
2015-10-30 | $24.90 | $24.95 | $24.86 | $24.92 | $22.22 | 154,170 |
2015-10-29 | $24.88 | $25.00 | $24.88 | $24.92 | $22.22 | 100,508 |
2015-10-28 | $24.92 | $24.97 | $24.83 | $24.95 | $22.25 | 74,769 |
2015-10-27 | $24.91 | $24.93 | $24.87 | $24.89 | $22.20 | 61,207 |
2015-10-26 | $24.98 | $24.98 | $24.93 | $24.95 | $22.25 | 191,527 |
2015-10-23 | $24.89 | $24.98 | $24.88 | $24.97 | $22.27 | 93,338 |
2015-10-22 | $24.91 | $24.96 | $24.84 | $24.92 | $22.22 | 122,679 |
2015-10-21 | $24.86 | $24.93 | $24.86 | $24.88 | $22.19 | 97,292 |
2015-10-20 | $24.88 | $24.91 | $24.83 | $24.91 | $22.21 | 489,339 |
2015-10-19 | $24.81 | $24.88 | $24.77 | $24.87 | $22.18 | 620,765 |
2015-10-16 | $24.84 | $24.86 | $24.77 | $24.82 | $22.13 | 89,500 |
2015-10-15 | $24.74 | $24.83 | $24.73 | $24.83 | $22.14 | 49,745 |
2015-10-14 | $24.73 | $24.82 | $24.73 | $24.77 | $22.09 | 79,405 |
2015-10-13 | $24.83 | $24.83 | $24.75 | $24.81 | $22.13 | 76,893 |
2015-10-12 | $24.79 | $24.88 | $24.79 | $24.84 | $22.15 | 67,846 |
2015-10-09 | $24.83 | $24.84 | $24.74 | $24.81 | $22.12 | 190,516 |
2015-10-08 | $24.75 | $24.83 | $24.69 | $24.83 | $22.14 | 69,592 |
2015-10-07 | $24.68 | $24.81 | $24.67 | $24.79 | $22.11 | 131,767 |
2015-10-06 | $24.49 | $24.62 | $24.49 | $24.62 | $21.96 | 76,424 |
2015-10-05 | $24.50 | $24.63 | $24.46 | $24.63 | $21.96 | 61,683 |
2015-10-02 | $24.41 | $24.48 | $24.39 | $24.44 | $21.79 | 86,976 |
2015-10-01 | $24.40 | $24.59 | $24.39 | $24.50 | $21.85 | 70,261 |
2015-09-30 | $24.64 | $24.67 | $24.60 | $24.64 | $21.89 | 78,686 |
2015-09-29 | $24.61 | $24.68 | $24.52 | $24.64 | $21.89 | 61,305 |
2015-09-28 | $24.79 | $24.79 | $24.53 | $24.63 | $21.88 | 65,561 |
2015-09-25 | $24.85 | $24.89 | $24.80 | $24.84 | $22.07 | 124,165 |
2015-09-24 | $25.00 | $25.00 | $24.91 | $24.93 | $22.15 | 107,120 |
2015-09-23 | $25.05 | $25.05 | $24.96 | $25.01 | $22.22 | 102,834 |
2015-09-22 | $25.01 | $25.07 | $25.00 | $25.06 | $22.26 | 203,699 |
2015-09-21 | $25.05 | $25.14 | $25.05 | $25.11 | $22.30 | 48,142 |
2015-09-18 | $25.10 | $25.17 | $25.05 | $25.12 | $22.31 | 98,914 |
2015-09-17 | $25.17 | $25.22 | $25.13 | $25.18 | $22.37 | 74,548 |
2015-09-16 | $25.20 | $25.20 | $25.13 | $25.15 | $22.34 | 139,438 |
2015-09-15 | $25.15 | $25.23 | $25.15 | $25.21 | $22.39 | 81,045 |
2015-09-14 | $25.16 | $25.23 | $25.16 | $25.23 | $22.41 | 79,855 |
2015-09-11 | $25.16 | $25.23 | $25.16 | $25.23 | $22.41 | 68,157 |
2015-09-10 | $25.25 | $25.26 | $25.19 | $25.25 | $22.43 | 54,786 |
2015-09-09 | $25.17 | $25.26 | $25.15 | $25.20 | $22.39 | 107,417 |
2015-09-08 | $25.12 | $25.19 | $25.12 | $25.19 | $22.38 | 51,672 |
2015-09-04 | $25.06 | $25.16 | $25.05 | $25.12 | $22.31 | 91,709 |
2015-09-03 | $25.05 | $25.15 | $25.05 | $25.12 | $22.31 | 55,679 |
2015-09-02 | $25.02 | $25.18 | $25.02 | $25.16 | $22.35 | 151,508 |
2015-09-01 | $25.13 | $25.13 | $24.99 | $25.01 | $22.22 | 71,937 |
2015-08-31 | $25.19 | $25.25 | $25.12 | $25.17 | $22.26 | 50,963 |
2015-08-28 | $25.10 | $25.19 | $25.08 | $25.19 | $22.29 | 66,437 |
2015-08-27 | $25.16 | $25.20 | $25.05 | $25.19 | $22.29 | 226,270 |
2015-08-26 | $24.98 | $25.15 | $24.90 | $25.14 | $22.24 | 220,993 |
2015-08-25 | $24.93 | $25.26 | $24.93 | $25.19 | $22.29 | 127,970 |
2015-08-24 | $24.91 | $25.11 | $24.79 | $24.94 | $22.07 | 91,953 |
INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF (BSJI) News Headlines
Recent INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF (BSJI) News
Similar Companies to INVESCO BULLETSHARES 2018 HIGH YIELD CORPORATE BOND ETF (BSJI) 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 | -- | -- | -- |