INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF (GHII) Exchange: NYSE ARCA
Data as of April 24, 2024
$28.81 ($-0.04) -0.14%
INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF - Daily Information
Click for more stock information on INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $28.90 |
Previous Close | $28.81 |
High | $28.93 |
Low | $28.69 |
Adjusted Open | $28.90 |
Previous Adjusted Close | $28.81 |
Adjusted High | $28.93 |
Adjusted Low | $28.69 |
About INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF (GHII)
DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to measure the performance of 50 high-yielding global equity securities of companies that engage in various infrastructure-related sub-industries. Underlying Index constituents must be constituents of the S&P Global BMI Index and meet size, listing and liquidity requirements. Underlying Index constituents must be equity securities of companies classified in one of the infrastructure clusters (the “Infrastructure Clusters”), as determined by the S&P Dow Jones Index Group, using the Global Industry Classification Standard (“GICS®”) sub-industry classifications as follows: Energy Infrastructure Cluster: Oil & Gas Storage & Transportation Sub-Industry Transportation Infrastructure Cluster: Airport Services Sub-Industry Highway & Railtracks Sub-Industry Marine Ports & Services Sub-Industry Utilities Infrastructure Cluster: Electric Utilities Sub-Industry Gas Utilities Sub-Industry Multi Utilities Sub-Industry Water Utilities Sub-Industry Renewable Electricity Sub-Industry Independent Power Producer & Energy Traders Sub-Industry Securities in the Infrastructure Clusters must have a float-adjusted market capitalization (i.e., a market capitalization that is calculated based on the number of shares that are readily available in the market rather than all shares outstanding) greater than $250 million, a three-month average daily value traded of $1 million or higher and be listed on a developed market stock exchange. The top 50 highest-yielding securities that meet these criteria (ranked by 12-month dividend yield) are selected for inclusion in the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 50 securities with market capitalizations ranging from $164.4 million to $67.8 billion. The Fund generally will invest in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. 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 energy and utilities sectors. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF (GHII)
Historical Stock Data for INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF (GHII)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $28.90 | $28.93 | $28.69 | $28.81 | $28.81 | 9,722 |
2020-02-13 | $28.79 | $28.94 | $28.79 | $28.85 | $28.85 | 6,329 |
2020-02-12 | $28.94 | $28.94 | $28.79 | $28.87 | $28.87 | 4,922 |
2020-02-11 | $28.68 | $28.93 | $28.57 | $28.57 | $28.52 | 10,645 |
2020-02-10 | $28.47 | $28.66 | $28.43 | $28.58 | $28.53 | 13,630 |
2020-02-07 | $28.59 | $28.74 | $28.58 | $28.63 | $28.58 | 2,796 |
2020-02-06 | $28.85 | $28.85 | $28.76 | $28.78 | $28.73 | 4,734 |
2020-02-05 | $28.93 | $28.93 | $28.82 | $28.85 | $28.80 | 6,175 |
2020-02-04 | $28.72 | $28.76 | $28.62 | $28.65 | $28.60 | 14,337 |
2020-02-03 | $28.43 | $28.54 | $28.43 | $28.50 | $28.45 | 2,882 |
2020-01-31 | $28.43 | $28.60 | $28.30 | $28.52 | $28.47 | 14,133 |
2020-01-30 | $28.50 | $28.75 | $28.47 | $28.75 | $28.70 | 3,430 |
2020-01-29 | $28.71 | $28.71 | $28.63 | $28.69 | $28.63 | 3,574 |
2020-01-28 | $28.73 | $28.86 | $28.68 | $28.74 | $28.69 | 23,291 |
2020-01-27 | $28.54 | $28.80 | $28.43 | $28.72 | $28.67 | 23,646 |
2020-01-24 | $29.10 | $29.10 | $28.94 | $28.98 | $28.93 | 1,389 |
2020-01-23 | $28.94 | $29.13 | $28.94 | $29.12 | $29.06 | 2,710 |
2020-01-22 | $29.16 | $29.16 | $29.07 | $29.08 | $29.03 | 5,754 |
2020-01-21 | $29.30 | $29.30 | $29.13 | $29.18 | $29.13 | 13,285 |
2020-01-17 | $29.35 | $29.39 | $29.34 | $29.39 | $29.33 | 22,441 |
2020-01-16 | $29.23 | $29.28 | $29.20 | $29.28 | $29.22 | 1,296 |
2020-01-15 | $28.94 | $29.19 | $28.94 | $29.14 | $29.09 | 17,567 |
2020-01-14 | $28.89 | $29.01 | $28.79 | $28.93 | $28.88 | 10,944 |
2020-01-13 | $28.64 | $28.70 | $28.53 | $28.70 | $28.65 | 3,765 |
2020-01-10 | $28.48 | $28.65 | $28.48 | $28.53 | $28.48 | 4,996 |
2020-01-09 | $28.41 | $28.41 | $28.35 | $28.41 | $28.36 | 6,530 |
2020-01-08 | $28.40 | $28.55 | $28.39 | $28.41 | $28.36 | 15,398 |
2020-01-07 | $28.62 | $28.62 | $28.47 | $28.56 | $28.51 | 10,373 |
2020-01-06 | $28.47 | $28.70 | $28.47 | $28.70 | $28.65 | 10,824 |
2020-01-03 | $28.44 | $28.61 | $28.41 | $28.61 | $28.56 | 10,126 |
2020-01-02 | $28.86 | $28.86 | $28.51 | $28.65 | $28.60 | 6,577 |
2019-12-31 | $28.69 | $28.69 | $28.47 | $28.63 | $28.58 | 4,431 |
2019-12-30 | $28.74 | $28.74 | $28.53 | $28.54 | $28.49 | 8,732 |
2019-12-27 | $28.72 | $28.83 | $28.72 | $28.76 | $28.71 | 5,153 |
2019-12-26 | $28.55 | $28.75 | $28.55 | $28.70 | $28.65 | 8,622 |
2019-12-24 | $28.51 | $28.59 | $28.48 | $28.53 | $28.48 | 2,679 |
2019-12-23 | $28.75 | $28.75 | $28.48 | $28.59 | $28.54 | 13,068 |
2019-12-20 | $29.06 | $29.06 | $28.96 | $29.03 | $28.44 | 4,050 |
2019-12-19 | $28.78 | $28.87 | $28.75 | $28.86 | $28.29 | 6,465 |
2019-12-18 | $28.65 | $28.84 | $28.65 | $28.81 | $28.24 | 3,529 |
2019-12-17 | $28.71 | $28.84 | $28.71 | $28.78 | $28.20 | 5,816 |
2019-12-16 | $28.64 | $28.81 | $28.64 | $28.73 | $28.15 | 9,848 |
2019-12-13 | $28.23 | $28.39 | $28.23 | $28.35 | $27.78 | 6,753 |
2019-12-12 | $27.94 | $28.19 | $27.94 | $28.08 | $27.52 | 1,566 |
2019-12-11 | $28.07 | $28.17 | $28.03 | $28.17 | $27.61 | 21,386 |
2019-12-10 | $27.95 | $28.04 | $27.95 | $28.00 | $27.44 | 3,841 |
2019-12-09 | $27.91 | $27.97 | $27.91 | $27.96 | $27.40 | 2,048 |
2019-12-06 | $27.76 | $27.98 | $27.76 | $27.95 | $27.39 | 3,780 |
2019-12-05 | $27.77 | $27.77 | $27.67 | $27.73 | $27.17 | 4,481 |
2019-12-04 | $27.68 | $27.70 | $27.65 | $27.65 | $27.10 | 1,111 |
2019-12-03 | $27.26 | $27.49 | $27.26 | $27.44 | $26.89 | 6,490 |
2019-12-02 | $27.79 | $27.79 | $27.51 | $27.57 | $27.01 | 4,608 |
2019-11-29 | $27.91 | $27.91 | $27.82 | $27.82 | $27.27 | 3,385 |
2019-11-27 | $27.89 | $27.95 | $27.84 | $27.93 | $27.37 | 1,739 |
2019-11-26 | $27.92 | $27.95 | $27.84 | $27.84 | $27.28 | 1,303 |
2019-11-25 | $27.76 | $27.92 | $27.76 | $27.92 | $27.36 | 4,365 |
2019-11-22 | $27.82 | $27.87 | $27.80 | $27.81 | $27.25 | 7,098 |
2019-11-21 | $27.69 | $27.75 | $27.64 | $27.75 | $27.20 | 1,817 |
2019-11-20 | $27.65 | $27.71 | $27.57 | $27.64 | $27.09 | 11,896 |
2019-11-19 | $27.77 | $27.77 | $27.71 | $27.71 | $27.16 | 2,431 |
2019-11-18 | $27.79 | $27.91 | $27.76 | $27.82 | $27.26 | 27,168 |
2019-11-15 | $27.74 | $27.76 | $27.65 | $27.72 | $27.16 | 12,530 |
2019-11-14 | $27.62 | $27.72 | $27.57 | $27.64 | $27.09 | 3,238 |
2019-11-13 | $27.55 | $27.68 | $27.55 | $27.63 | $27.07 | 7,268 |
2019-11-12 | $27.70 | $27.75 | $27.62 | $27.63 | $27.08 | 6,840 |
2019-11-11 | $27.52 | $27.63 | $27.52 | $27.63 | $27.07 | 764 |
2019-11-08 | $27.65 | $27.76 | $27.52 | $27.64 | $27.08 | 93,441 |
2019-11-07 | $27.89 | $27.89 | $27.61 | $27.68 | $27.12 | 6,042 |
2019-11-06 | $27.74 | $27.74 | $27.68 | $27.72 | $27.16 | 4,186 |
2019-11-05 | $27.87 | $27.87 | $27.71 | $27.82 | $27.26 | 3,137 |
2019-11-04 | $27.81 | $27.84 | $27.81 | $27.83 | $27.27 | 1,772 |
2019-11-01 | $27.65 | $27.65 | $27.62 | $27.65 | $27.10 | 2,999 |
2019-10-31 | $27.56 | $27.60 | $27.55 | $27.60 | $27.05 | 1,776 |
2019-10-30 | $27.33 | $27.46 | $27.32 | $27.46 | $26.91 | 3,084 |
2019-10-29 | $27.37 | $27.57 | $27.04 | $27.39 | $26.84 | 3,918 |
2019-10-28 | $27.58 | $27.64 | $27.54 | $27.54 | $26.99 | 728 |
2019-10-25 | $27.55 | $27.60 | $27.52 | $27.60 | $27.05 | 1,771 |
2019-10-24 | $27.69 | $27.69 | $27.65 | $27.65 | $27.09 | 1,294 |
2019-10-23 | $27.53 | $27.60 | $27.53 | $27.60 | $27.05 | 1,001 |
2019-10-22 | $27.59 | $27.60 | $27.55 | $27.55 | $27.00 | 3,096 |
2019-10-21 | $27.43 | $27.50 | $27.43 | $27.50 | $26.95 | 3,374 |
2019-10-18 | $27.35 | $27.35 | $27.34 | $27.35 | $26.80 | 3,637 |
2019-10-17 | $27.34 | $27.34 | $27.25 | $27.31 | $26.76 | 3,048 |
2019-10-16 | $27.30 | $27.30 | $27.24 | $27.25 | $26.71 | 311 |
2019-10-15 | $27.05 | $27.26 | $27.05 | $27.24 | $26.69 | 13,456 |
2019-10-14 | $27.13 | $27.13 | $27.00 | $27.00 | $26.46 | 912 |
2019-10-11 | $27.16 | $27.29 | $27.16 | $27.20 | $26.66 | 10,785 |
2019-10-10 | $26.80 | $26.89 | $26.80 | $26.89 | $26.35 | 836 |
2019-10-09 | $26.76 | $26.77 | $26.71 | $26.71 | $26.18 | 1,400 |
2019-10-08 | $26.80 | $26.81 | $26.60 | $26.60 | $26.07 | 8,172 |
2019-10-07 | $26.88 | $27.02 | $26.87 | $26.95 | $26.41 | 7,394 |
2019-10-04 | $26.83 | $26.97 | $26.78 | $26.97 | $26.43 | 2,319 |
2019-10-03 | $26.65 | $26.74 | $26.65 | $26.73 | $26.20 | 2,520 |
2019-10-02 | $26.91 | $26.91 | $26.61 | $26.63 | $26.10 | 9,399 |
2019-10-01 | $27.12 | $27.20 | $27.03 | $27.05 | $26.50 | 3,784 |
2019-09-30 | $27.23 | $27.28 | $27.21 | $27.21 | $26.67 | 3,936 |
2019-09-27 | $27.14 | $27.32 | $27.12 | $27.13 | $26.59 | 3,097 |
2019-09-26 | $27.13 | $27.21 | $27.13 | $27.21 | $26.66 | 814 |
2019-09-25 | $27.06 | $27.13 | $27.06 | $27.13 | $26.58 | 11,164 |
2019-09-24 | $27.30 | $27.30 | $27.11 | $27.16 | $26.62 | 4,550 |
2019-09-23 | $27.33 | $27.48 | $27.33 | $27.35 | $26.80 | 3,753 |
2019-09-20 | $27.52 | $27.57 | $27.44 | $27.48 | $26.82 | 26,080 |
2019-09-19 | $27.59 | $27.60 | $27.53 | $27.53 | $26.87 | 2,414 |
2019-09-18 | $27.48 | $27.52 | $27.40 | $27.48 | $26.82 | 2,538 |
2019-09-17 | $27.36 | $27.50 | $27.30 | $27.48 | $26.82 | 5,069 |
2019-09-16 | $27.18 | $27.50 | $26.70 | $27.41 | $26.76 | 11,912 |
2019-09-13 | $26.63 | $26.67 | $26.61 | $26.63 | $25.99 | 21,276 |
2019-09-12 | $26.53 | $26.64 | $26.53 | $26.62 | $25.98 | 5,920 |
2019-09-11 | $26.31 | $26.48 | $26.31 | $26.48 | $25.85 | 4,077 |
2019-09-10 | $26.25 | $26.25 | $26.21 | $26.25 | $25.62 | 4,236 |
2019-09-09 | $26.24 | $26.25 | $26.22 | $26.25 | $25.62 | 2,755 |
2019-09-06 | $26.08 | $26.17 | $26.08 | $26.17 | $25.55 | 2,140 |
2019-09-05 | $26.09 | $26.22 | $26.09 | $26.21 | $25.58 | 20,850 |
2019-09-04 | $25.87 | $26.05 | $25.87 | $26.04 | $25.42 | 4,910 |
2019-09-03 | $25.54 | $25.73 | $25.54 | $25.66 | $25.05 | 1,900 |
2019-08-30 | $25.74 | $25.77 | $25.69 | $25.69 | $25.07 | 910 |
2019-08-29 | $25.62 | $25.70 | $25.62 | $25.69 | $25.07 | 8,348 |
2019-08-28 | $25.19 | $25.47 | $25.19 | $25.44 | $24.83 | 1,699 |
2019-08-27 | $25.36 | $25.36 | $25.21 | $25.21 | $24.61 | 742 |
2019-08-26 | $25.25 | $25.29 | $25.23 | $25.24 | $24.64 | 866 |
2019-08-23 | $25.56 | $25.67 | $25.22 | $25.23 | $24.63 | 3,158 |
2019-08-22 | $25.85 | $25.87 | $25.70 | $25.74 | $25.12 | 12,366 |
2019-08-21 | $25.80 | $25.91 | $25.80 | $25.91 | $25.29 | 2,068 |
2019-08-20 | $25.63 | $25.66 | $25.58 | $25.62 | $25.01 | 1,126 |
2019-08-19 | $25.63 | $25.77 | $25.63 | $25.63 | $25.02 | 4,483 |
2019-08-16 | $25.18 | $25.46 | $25.18 | $25.46 | $24.86 | 1,183 |
2019-08-15 | $25.14 | $25.21 | $25.11 | $25.11 | $24.52 | 2,496 |
2019-08-14 | $25.45 | $25.45 | $25.20 | $25.24 | $24.64 | 4,633 |
2019-08-13 | $25.62 | $25.82 | $25.62 | $25.76 | $25.14 | 4,307 |
2019-08-12 | $25.61 | $25.61 | $25.52 | $25.59 | $24.97 | 3,000 |
2019-08-09 | $25.85 | $25.85 | $25.62 | $25.77 | $25.15 | 3,380 |
2019-08-08 | $25.45 | $25.93 | $25.45 | $25.90 | $25.28 | 2,329 |
2019-08-07 | $25.24 | $25.50 | $25.24 | $25.50 | $24.89 | 1,126 |
2019-08-06 | $25.57 | $25.57 | $25.27 | $25.48 | $24.87 | 2,698 |
2019-08-05 | $25.92 | $25.92 | $25.46 | $25.48 | $24.87 | 4,194 |
2019-08-02 | $26.33 | $26.33 | $26.06 | $26.16 | $25.53 | 10,396 |
2019-08-01 | $26.20 | $26.50 | $26.15 | $26.15 | $25.53 | 3,404 |
2019-07-31 | $26.47 | $26.65 | $26.33 | $26.33 | $25.70 | 3,337 |
2019-07-30 | $26.36 | $26.41 | $26.27 | $26.40 | $25.77 | 10,033 |
2019-07-29 | $26.82 | $26.82 | $26.58 | $26.59 | $25.96 | 1,410 |
2019-07-26 | $26.66 | $26.73 | $26.66 | $26.71 | $26.07 | 2,875 |
2019-07-25 | $26.86 | $26.86 | $26.72 | $26.74 | $26.10 | 1,184 |
2019-07-24 | $26.91 | $26.94 | $26.77 | $26.90 | $26.26 | 5,050 |
2019-07-23 | $27.06 | $27.06 | $26.79 | $26.82 | $26.18 | 7,872 |
2019-07-22 | $26.81 | $26.95 | $26.81 | $26.93 | $26.28 | 843 |
2019-07-19 | $26.99 | $26.99 | $26.85 | $26.90 | $26.26 | 2,568 |
2019-07-18 | $26.75 | $26.92 | $26.75 | $26.90 | $26.26 | 7,030 |
2019-07-17 | $26.92 | $26.97 | $26.84 | $26.88 | $26.24 | 10,490 |
2019-07-16 | $27.09 | $27.09 | $26.88 | $26.91 | $26.27 | 1,199 |
2019-07-15 | $27.10 | $27.10 | $26.97 | $27.00 | $26.35 | 3,233 |
2019-07-12 | $26.95 | $27.04 | $26.95 | $27.03 | $26.38 | 1,450 |
2019-07-11 | $27.01 | $27.10 | $27.01 | $27.10 | $26.45 | 1,672 |
2019-07-10 | $26.90 | $27.02 | $26.90 | $27.00 | $26.35 | 5,016 |
2019-07-09 | $26.60 | $26.85 | $26.53 | $26.81 | $26.17 | 2,696 |
2019-07-08 | $26.70 | $26.83 | $26.67 | $26.76 | $26.12 | 2,780 |
2019-07-05 | $26.67 | $26.90 | $26.67 | $26.89 | $26.25 | 825 |
2019-07-03 | $26.85 | $27.10 | $26.84 | $27.08 | $26.43 | 10,790 |
2019-07-02 | $26.79 | $26.82 | $26.70 | $26.77 | $26.13 | 2,141 |
2019-07-01 | $26.81 | $26.83 | $26.64 | $26.67 | $26.04 | 3,535 |
2019-06-28 | $26.42 | $26.74 | $26.42 | $26.70 | $26.06 | 3,890 |
2019-06-27 | $26.36 | $26.43 | $26.36 | $26.43 | $25.80 | 1,364 |
2019-06-26 | $26.36 | $26.57 | $26.36 | $26.38 | $25.75 | 5,450 |
2019-06-25 | $26.46 | $26.49 | $26.32 | $26.36 | $25.73 | 14,160 |
2019-06-24 | $26.55 | $26.63 | $26.53 | $26.54 | $25.90 | 4,365 |
2019-06-21 | $26.93 | $27.04 | $26.90 | $26.98 | $25.99 | 4,744 |
2019-06-20 | $26.97 | $27.00 | $26.89 | $26.99 | $26.00 | 2,663 |
2019-06-19 | $26.53 | $26.65 | $26.53 | $26.65 | $25.67 | 2,858 |
2019-06-18 | $26.46 | $26.53 | $26.46 | $26.53 | $25.55 | 3,438 |
2019-06-17 | $26.14 | $26.34 | $26.14 | $26.26 | $25.29 | 1,549 |
2019-06-14 | $26.43 | $26.43 | $26.22 | $26.31 | $25.34 | 4,160 |
2019-06-13 | $26.49 | $26.49 | $26.33 | $26.41 | $25.44 | 2,566 |
2019-06-12 | $26.60 | $26.60 | $26.23 | $26.34 | $25.37 | 4,333 |
2019-06-11 | $26.68 | $26.69 | $26.60 | $26.60 | $25.62 | 3,586 |
2019-06-10 | $26.58 | $26.66 | $26.54 | $26.55 | $25.57 | 8,288 |
2019-06-07 | $26.52 | $26.63 | $26.52 | $26.63 | $25.65 | 3,056 |
2019-06-06 | $26.33 | $26.43 | $26.33 | $26.39 | $25.42 | 4,480 |
2019-06-05 | $26.18 | $26.23 | $26.11 | $26.13 | $25.16 | 4,045 |
2019-06-04 | $26.08 | $26.29 | $25.81 | $26.25 | $25.28 | 11,927 |
2019-06-03 | $25.97 | $25.97 | $25.80 | $25.87 | $24.92 | 1,511 |
2019-05-31 | $25.49 | $25.73 | $25.49 | $25.70 | $24.75 | 3,670 |
2019-05-30 | $25.78 | $25.80 | $25.66 | $25.69 | $24.74 | 4,785 |
2019-05-29 | $25.86 | $25.88 | $25.77 | $25.82 | $24.87 | 1,328 |
2019-05-28 | $26.12 | $26.22 | $26.06 | $26.06 | $25.10 | 2,782 |
2019-05-24 | $26.14 | $26.25 | $26.08 | $26.20 | $25.23 | 2,244 |
2019-05-23 | $26.02 | $26.04 | $25.70 | $25.96 | $25.01 | 13,982 |
2019-05-22 | $26.37 | $26.37 | $26.22 | $26.32 | $25.35 | 3,372 |
2019-05-21 | $26.40 | $26.47 | $26.40 | $26.45 | $25.48 | 1,889 |
2019-05-20 | $26.17 | $26.27 | $26.16 | $26.18 | $25.22 | 3,167 |
2019-05-17 | $26.30 | $26.36 | $26.28 | $26.28 | $25.31 | 7,052 |
2019-05-16 | $26.45 | $26.45 | $26.35 | $26.38 | $25.41 | 2,177 |
2019-05-15 | $26.21 | $26.33 | $26.19 | $26.27 | $25.31 | 3,097 |
2019-05-14 | $26.16 | $26.34 | $26.06 | $26.18 | $25.21 | 3,270 |
2019-05-13 | $25.95 | $25.95 | $25.91 | $25.91 | $24.96 | 646 |
2019-05-10 | $25.94 | $26.20 | $25.68 | $26.14 | $25.18 | 12,687 |
2019-05-09 | $25.74 | $25.84 | $25.56 | $25.79 | $24.84 | 3,154 |
2019-05-08 | $25.85 | $25.89 | $25.77 | $25.81 | $24.86 | 2,325 |
2019-05-07 | $25.88 | $25.88 | $25.76 | $25.84 | $24.89 | 13,734 |
2019-05-06 | $25.73 | $26.00 | $25.30 | $25.98 | $25.02 | 2,377 |
2019-05-03 | $25.91 | $26.15 | $25.91 | $26.07 | $25.11 | 3,273 |
2019-05-02 | $25.99 | $25.99 | $25.65 | $25.80 | $24.85 | 7,653 |
2019-05-01 | $26.20 | $26.20 | $26.00 | $26.00 | $25.04 | 4,858 |
2019-04-30 | $26.00 | $26.19 | $26.00 | $26.18 | $25.22 | 17,167 |
2019-04-29 | $26.06 | $26.20 | $26.06 | $26.15 | $25.18 | 2,871 |
2019-04-26 | $26.10 | $26.13 | $26.06 | $26.11 | $25.15 | 4,175 |
2019-04-25 | $26.11 | $26.19 | $26.10 | $26.10 | $25.14 | 1,772 |
2019-04-24 | $26.15 | $26.27 | $26.14 | $26.21 | $25.25 | 3,409 |
2019-04-23 | $26.24 | $26.33 | $26.24 | $26.28 | $25.31 | 3,441 |
2019-04-22 | $26.10 | $26.43 | $26.10 | $26.39 | $25.42 | 3,549 |
2019-04-18 | $26.25 | $26.34 | $26.25 | $26.25 | $25.28 | 3,109 |
2019-04-17 | $26.31 | $26.33 | $26.28 | $26.28 | $25.31 | 4,050 |
2019-04-16 | $26.56 | $26.56 | $26.37 | $26.38 | $25.41 | 2,486 |
2019-04-15 | $26.66 | $26.66 | $26.50 | $26.53 | $25.55 | 2,900 |
2019-04-12 | $26.67 | $26.67 | $26.55 | $26.63 | $25.65 | 5,023 |
2019-04-11 | $26.52 | $26.54 | $26.50 | $26.52 | $25.54 | 6,399 |
2019-04-10 | $26.58 | $26.58 | $26.53 | $26.56 | $25.58 | 1,869 |
2019-04-09 | $26.53 | $26.53 | $26.38 | $26.40 | $25.42 | 8,285 |
2019-04-08 | $26.55 | $26.61 | $26.53 | $26.58 | $25.60 | 3,527 |
2019-04-05 | $26.44 | $26.56 | $26.44 | $26.56 | $25.58 | 7,575 |
2019-04-04 | $26.50 | $26.55 | $26.34 | $26.45 | $25.48 | 5,506 |
2019-04-03 | $26.51 | $26.58 | $26.51 | $26.54 | $25.56 | 2,778 |
2019-04-02 | $26.46 | $26.52 | $26.45 | $26.50 | $25.52 | 4,314 |
2019-04-01 | $26.40 | $26.44 | $26.31 | $26.44 | $25.47 | 6,723 |
2019-03-29 | $26.38 | $26.46 | $26.32 | $26.32 | $25.35 | 3,214 |
2019-03-28 | $26.28 | $26.39 | $26.22 | $26.35 | $25.38 | 8,895 |
2019-03-27 | $26.30 | $26.45 | $26.29 | $26.35 | $25.38 | 6,503 |
2019-03-26 | $26.46 | $26.46 | $26.33 | $26.38 | $25.40 | 11,526 |
2019-03-25 | $26.25 | $26.26 | $26.03 | $26.26 | $25.29 | 38,316 |
2019-03-22 | $26.46 | $26.48 | $26.30 | $26.32 | $25.35 | 2,704 |
2019-03-21 | $26.37 | $26.68 | $26.37 | $26.68 | $25.70 | 9,252 |
2019-03-20 | $26.39 | $26.59 | $26.25 | $26.49 | $25.52 | 8,494 |
2019-03-19 | $26.58 | $26.61 | $26.35 | $26.38 | $25.41 | 6,439 |
2019-03-18 | $26.47 | $26.62 | $26.28 | $26.61 | $25.63 | 9,704 |
2019-03-15 | $26.56 | $26.67 | $26.52 | $26.59 | $25.28 | 3,442 |
2019-03-14 | $26.53 | $26.63 | $26.53 | $26.57 | $25.27 | 1,724 |
2019-03-13 | $26.44 | $26.59 | $26.40 | $26.55 | $25.25 | 10,680 |
2019-03-12 | $26.27 | $26.43 | $26.27 | $26.40 | $25.10 | 8,874 |
2019-03-11 | $26.11 | $26.39 | $26.11 | $26.33 | $25.03 | 7,163 |
2019-03-08 | $25.92 | $26.08 | $25.92 | $26.04 | $24.76 | 16,107 |
2019-03-07 | $26.29 | $26.29 | $26.11 | $26.16 | $24.88 | 16,391 |
2019-03-06 | $26.23 | $26.24 | $26.12 | $26.18 | $24.89 | 50,511 |
2019-03-05 | $26.26 | $26.38 | $26.12 | $26.31 | $25.02 | 16,300 |
2019-03-04 | $26.38 | $26.38 | $26.15 | $26.25 | $24.96 | 5,135 |
2019-03-01 | $26.37 | $26.37 | $26.21 | $26.25 | $24.96 | 17,073 |
2019-02-28 | $26.23 | $26.32 | $26.23 | $26.27 | $24.98 | 2,849 |
2019-02-27 | $26.20 | $26.34 | $26.20 | $26.33 | $25.03 | 2,477 |
2019-02-26 | $26.28 | $26.45 | $26.28 | $26.36 | $25.06 | 8,297 |
2019-02-25 | $26.28 | $26.34 | $26.22 | $26.28 | $24.99 | 3,458 |
2019-02-22 | $26.08 | $26.23 | $26.08 | $26.17 | $24.88 | 2,660 |
2019-02-21 | $26.11 | $26.11 | $25.95 | $26.01 | $24.73 | 92,461 |
2019-02-20 | $26.30 | $26.40 | $26.24 | $26.33 | $25.03 | 4,230 |
2019-02-19 | $26.18 | $26.45 | $26.17 | $26.37 | $25.08 | 3,804 |
2019-02-15 | $26.05 | $26.26 | $26.05 | $26.20 | $24.92 | 11,239 |
2019-02-14 | $25.82 | $25.99 | $25.82 | $25.97 | $24.69 | 8,814 |
2019-02-13 | $25.82 | $25.90 | $25.82 | $25.84 | $24.57 | 2,487 |
2019-02-12 | $25.81 | $25.94 | $25.78 | $25.85 | $24.58 | 9,137 |
2019-02-11 | $25.69 | $25.69 | $25.57 | $25.65 | $24.39 | 4,014 |
2019-02-08 | $25.61 | $25.63 | $25.54 | $25.61 | $24.35 | 8,464 |
2019-02-07 | $25.84 | $25.87 | $25.64 | $25.71 | $24.44 | 5,482 |
2019-02-06 | $25.96 | $26.18 | $25.96 | $26.04 | $24.76 | 11,566 |
2019-02-05 | $25.95 | $26.00 | $25.95 | $26.00 | $24.72 | 5,661 |
2019-02-04 | $25.72 | $25.95 | $25.70 | $25.95 | $24.68 | 17,837 |
2019-02-01 | $25.70 | $25.85 | $25.68 | $25.80 | $24.53 | 5,764 |
2019-01-31 | $25.72 | $25.79 | $25.68 | $25.78 | $24.51 | 7,236 |
2019-01-30 | $25.54 | $25.77 | $25.54 | $25.77 | $24.50 | 6,013 |
2019-01-29 | $25.46 | $25.62 | $25.46 | $25.52 | $24.27 | 3,819 |
2019-01-28 | $25.22 | $25.31 | $25.20 | $25.31 | $24.07 | 5,365 |
2019-01-25 | $25.30 | $25.41 | $25.24 | $25.33 | $24.08 | 36,403 |
2019-01-24 | $25.12 | $25.21 | $25.12 | $25.19 | $23.95 | 706 |
2019-01-23 | $25.08 | $25.13 | $24.97 | $24.97 | $23.74 | 5,802 |
2019-01-22 | $25.05 | $25.07 | $25.02 | $25.02 | $23.79 | 3,581 |
2019-01-18 | $25.26 | $25.32 | $25.25 | $25.27 | $24.03 | 41,451 |
2019-01-17 | $24.94 | $25.15 | $24.94 | $25.15 | $23.92 | 1,890 |
2019-01-16 | $25.02 | $25.23 | $24.95 | $25.00 | $23.77 | 4,693 |
2019-01-15 | $24.88 | $24.98 | $24.88 | $24.98 | $23.76 | 323 |
2019-01-14 | $24.88 | $24.90 | $24.87 | $24.87 | $23.65 | 825 |
2019-01-11 | $25.00 | $25.13 | $25.00 | $25.07 | $23.83 | 17,498 |
2019-01-10 | $24.94 | $25.15 | $24.94 | $25.15 | $23.92 | 3,915 |
2019-01-09 | $24.84 | $25.08 | $24.84 | $24.97 | $23.74 | 4,154 |
2019-01-08 | $24.86 | $24.86 | $24.67 | $24.74 | $23.53 | 2,525 |
2019-01-07 | $24.29 | $24.58 | $24.29 | $24.58 | $23.38 | 936 |
2019-01-04 | $23.77 | $24.47 | $23.77 | $24.37 | $23.17 | 5,879 |
2019-01-03 | $23.74 | $23.82 | $23.69 | $23.76 | $22.59 | 8,866 |
2019-01-02 | $23.29 | $23.78 | $23.29 | $23.62 | $22.46 | 8,486 |
2018-12-31 | $23.58 | $23.66 | $23.32 | $23.48 | $22.33 | 45,112 |
2018-12-28 | $23.36 | $23.56 | $23.32 | $23.56 | $22.40 | 18,758 |
2018-12-27 | $23.14 | $23.36 | $22.93 | $23.36 | $22.21 | 14,424 |
2018-12-26 | $23.06 | $23.51 | $22.70 | $23.51 | $22.35 | 57,965 |
2018-12-24 | $23.40 | $23.40 | $22.01 | $22.90 | $21.78 | 106,700 |
2018-12-21 | $24.00 | $24.16 | $23.58 | $23.58 | $22.14 | 9,286 |
2018-12-20 | $24.41 | $24.45 | $23.93 | $24.08 | $22.61 | 4,671 |
2018-12-19 | $24.54 | $24.79 | $24.26 | $24.35 | $22.86 | 54,760 |
2018-12-18 | $24.69 | $24.69 | $24.43 | $24.45 | $22.95 | 3,725 |
2018-12-17 | $25.19 | $25.20 | $24.71 | $24.71 | $23.19 | 12,015 |
2018-12-14 | $25.25 | $25.28 | $25.18 | $25.20 | $23.65 | 4,468 |
2018-12-13 | $25.28 | $25.47 | $25.28 | $25.37 | $23.81 | 3,864 |
2018-12-12 | $25.30 | $25.33 | $25.25 | $25.29 | $23.74 | 1,838 |
2018-12-11 | $25.21 | $25.21 | $25.03 | $25.11 | $23.57 | 6,879 |
2018-12-10 | $25.10 | $25.10 | $24.74 | $25.05 | $23.51 | 6,802 |
2018-12-07 | $25.52 | $25.61 | $25.28 | $25.29 | $23.74 | 2,070 |
2018-12-06 | $25.18 | $25.22 | $24.97 | $25.15 | $23.61 | 5,274 |
2018-12-04 | $25.71 | $25.71 | $25.25 | $25.25 | $23.70 | 8,959 |
2018-12-03 | $25.60 | $25.63 | $25.50 | $25.56 | $24.00 | 7,573 |
2018-11-30 | $25.25 | $25.45 | $25.23 | $25.35 | $23.80 | 13,470 |
2018-11-29 | $25.22 | $25.45 | $25.22 | $25.41 | $23.85 | 7,691 |
2018-11-28 | $25.14 | $25.34 | $25.11 | $25.34 | $23.79 | 4,839 |
2018-11-27 | $25.11 | $25.24 | $25.11 | $25.24 | $23.70 | 6,825 |
2018-11-26 | $25.50 | $25.50 | $25.26 | $25.26 | $23.71 | 1,982 |
2018-11-23 | $25.12 | $25.24 | $25.01 | $25.24 | $23.69 | 1,920 |
2018-11-21 | $25.18 | $25.41 | $25.18 | $25.29 | $23.74 | 3,836 |
2018-11-20 | $25.38 | $25.38 | $24.99 | $25.00 | $23.47 | 6,552 |
2018-11-19 | $25.19 | $25.49 | $25.19 | $25.46 | $23.90 | 18,828 |
2018-11-16 | $25.15 | $25.36 | $25.15 | $25.36 | $23.81 | 5,346 |
2018-11-15 | $24.93 | $25.07 | $24.93 | $25.07 | $23.53 | 366 |
2018-11-14 | $25.45 | $25.45 | $24.97 | $25.27 | $23.72 | 1,994 |
2018-11-13 | $25.32 | $25.41 | $25.20 | $25.20 | $23.66 | 1,227 |
2018-11-12 | $25.48 | $25.48 | $25.32 | $25.36 | $23.80 | 2,335 |
2018-11-09 | $25.39 | $25.52 | $25.39 | $25.49 | $23.93 | 5,120 |
2018-11-08 | $25.91 | $25.91 | $25.45 | $25.60 | $24.03 | 36,371 |
2018-11-07 | $25.80 | $25.95 | $25.80 | $25.91 | $24.33 | 8,365 |
2018-11-06 | $25.30 | $25.53 | $25.30 | $25.53 | $23.97 | 8,215 |
2018-11-05 | $24.93 | $25.20 | $24.93 | $25.20 | $23.66 | 1,272 |
2018-11-02 | $24.99 | $25.00 | $24.81 | $24.87 | $23.35 | 9,093 |
2018-11-01 | $24.74 | $25.02 | $24.74 | $24.94 | $23.41 | 14,611 |
2018-10-31 | $24.73 | $24.73 | $24.58 | $24.58 | $23.08 | 9,261 |
2018-10-30 | $24.51 | $24.61 | $24.48 | $24.61 | $23.10 | 1,121 |
2018-10-29 | $24.77 | $24.87 | $24.42 | $24.49 | $22.99 | 12,213 |
2018-10-26 | $24.34 | $24.67 | $24.34 | $24.58 | $23.07 | 5,371 |
2018-10-25 | $24.71 | $24.81 | $24.68 | $24.73 | $23.22 | 39,182 |
2018-10-24 | $25.12 | $25.12 | $24.77 | $24.77 | $23.25 | 1,667 |
2018-10-23 | $25.20 | $25.20 | $24.90 | $25.16 | $23.62 | 8,190 |
2018-10-22 | $25.47 | $25.47 | $25.47 | $25.47 | $23.91 | 157 |
2018-10-19 | $25.42 | $25.64 | $25.42 | $25.61 | $24.04 | 1,198 |
2018-10-18 | $25.38 | $25.55 | $25.35 | $25.35 | $23.79 | 1,975 |
2018-10-17 | $25.72 | $25.72 | $25.52 | $25.55 | $23.98 | 3,020 |
2018-10-16 | $25.34 | $25.72 | $25.34 | $25.69 | $24.12 | 8,058 |
2018-10-15 | $25.20 | $25.44 | $25.19 | $25.23 | $23.68 | 2,926 |
2018-10-12 | $25.40 | $25.40 | $25.01 | $25.10 | $23.56 | 2,499 |
2018-10-11 | $25.32 | $25.41 | $25.27 | $25.34 | $23.79 | 5,806 |
2018-10-10 | $25.81 | $26.14 | $25.70 | $25.74 | $24.16 | 8,024 |
2018-10-09 | $25.83 | $25.94 | $25.83 | $25.93 | $24.34 | 1,925 |
2018-10-08 | $25.97 | $26.07 | $25.81 | $26.07 | $24.47 | 9,318 |
2018-10-05 | $25.99 | $26.23 | $25.95 | $26.16 | $24.55 | 4,277 |
2018-10-04 | $26.03 | $26.14 | $25.92 | $25.94 | $24.35 | 5,532 |
2018-10-03 | $26.24 | $26.41 | $26.24 | $26.25 | $24.64 | 2,933 |
2018-10-02 | $26.09 | $26.25 | $26.09 | $26.23 | $24.62 | 1,730 |
2018-10-01 | $26.04 | $26.26 | $26.04 | $26.08 | $24.48 | 6,259 |
2018-09-28 | $25.76 | $26.00 | $25.76 | $26.00 | $24.41 | 1,335 |
2018-09-27 | $25.77 | $25.97 | $25.77 | $25.97 | $24.38 | 2,286 |
2018-09-26 | $25.91 | $26.18 | $25.80 | $25.80 | $24.22 | 2,657 |
2018-09-25 | $26.05 | $26.07 | $26.05 | $26.05 | $24.45 | 2,492 |
2018-09-24 | $26.38 | $26.43 | $26.21 | $26.21 | $24.60 | 7,469 |
2018-09-21 | $26.52 | $26.65 | $26.52 | $26.65 | $24.68 | 7,049 |
2018-09-20 | $26.62 | $26.63 | $26.49 | $26.60 | $24.63 | 11,771 |
2018-09-19 | $26.54 | $26.56 | $26.48 | $26.50 | $24.54 | 1,388 |
2018-09-18 | $26.58 | $26.67 | $26.58 | $26.58 | $24.61 | 1,387 |
2018-09-17 | $26.46 | $26.65 | $26.46 | $26.53 | $24.56 | 3,161 |
2018-09-14 | $26.40 | $26.41 | $26.39 | $26.39 | $24.44 | 1,772 |
2018-09-13 | $26.60 | $26.76 | $26.60 | $26.62 | $24.64 | 1,719 |
2018-09-12 | $26.55 | $26.63 | $26.55 | $26.63 | $24.66 | 5,342 |
2018-09-11 | $26.36 | $26.61 | $26.36 | $26.53 | $24.57 | 2,474 |
2018-09-10 | $26.47 | $26.64 | $26.43 | $26.47 | $24.51 | 5,535 |
2018-09-07 | $26.43 | $26.50 | $26.25 | $26.49 | $24.53 | 4,676 |
2018-09-06 | $26.64 | $26.64 | $26.45 | $26.45 | $24.49 | 2,661 |
2018-09-05 | $26.60 | $26.60 | $26.32 | $26.45 | $24.49 | 8,180 |
2018-09-04 | $26.69 | $26.69 | $26.58 | $26.58 | $24.61 | 1,007 |
2018-08-31 | $26.79 | $26.89 | $26.64 | $26.79 | $24.80 | 6,758 |
2018-08-30 | $27.00 | $27.03 | $26.81 | $26.94 | $24.94 | 10,868 |
2018-08-29 | $27.10 | $27.10 | $27.00 | $27.09 | $25.08 | 5,627 |
2018-08-28 | $27.22 | $27.22 | $27.09 | $27.14 | $25.13 | 2,648 |
2018-08-27 | $27.20 | $27.22 | $27.11 | $27.17 | $25.16 | 4,213 |
2018-08-24 | $26.96 | $27.06 | $26.96 | $27.06 | $25.06 | 1,004 |
2018-08-23 | $27.16 | $27.16 | $26.95 | $27.09 | $25.09 | 4,647 |
2018-08-22 | $27.15 | $27.18 | $27.14 | $27.17 | $25.16 | 1,085 |
2018-08-21 | $27.26 | $27.26 | $27.16 | $27.21 | $25.19 | 15,750 |
2018-08-20 | $26.85 | $27.10 | $26.85 | $27.10 | $25.09 | 1,891 |
2018-08-17 | $26.70 | $27.01 | $26.70 | $26.99 | $24.99 | 8,522 |
2018-08-16 | $26.59 | $26.83 | $26.59 | $26.70 | $24.73 | 4,680 |
2018-08-15 | $26.35 | $26.47 | $26.35 | $26.46 | $24.50 | 2,250 |
2018-08-14 | $26.64 | $26.73 | $26.64 | $26.67 | $24.69 | 1,912 |
2018-08-13 | $26.70 | $26.94 | $26.70 | $26.81 | $24.82 | 1,885 |
2018-08-10 | $26.91 | $26.91 | $26.70 | $26.79 | $24.81 | 21,488 |
2018-08-09 | $27.02 | $27.07 | $27.00 | $27.00 | $25.00 | 4,388 |
2018-08-08 | $26.89 | $27.06 | $26.89 | $27.06 | $25.06 | 1,465 |
2018-08-07 | $27.14 | $27.28 | $27.08 | $27.08 | $25.08 | 6,594 |
2018-08-06 | $26.99 | $27.10 | $26.99 | $27.10 | $25.09 | 10,145 |
2018-08-03 | $26.87 | $27.06 | $26.87 | $26.97 | $24.97 | 5,472 |
2018-08-02 | $26.78 | $26.99 | $26.78 | $26.88 | $24.89 | 34,912 |
2018-08-01 | $26.83 | $26.83 | $26.78 | $26.78 | $24.80 | 1,806 |
2018-07-31 | $26.96 | $27.11 | $26.96 | $27.03 | $25.03 | 1,425 |
2018-07-30 | $27.00 | $27.00 | $26.91 | $26.95 | $24.95 | 1,916 |
2018-07-27 | $27.00 | $27.16 | $26.96 | $27.00 | $25.00 | 7,276 |
2018-07-26 | $26.82 | $26.91 | $26.76 | $26.87 | $24.88 | 4,084 |
2018-07-25 | $26.31 | $26.80 | $26.31 | $26.80 | $24.81 | 14,120 |
2018-07-24 | $26.81 | $26.81 | $26.59 | $26.60 | $24.63 | 12,242 |
2018-07-23 | $26.81 | $26.85 | $26.69 | $26.78 | $24.79 | 6,492 |
2018-07-20 | $26.84 | $26.94 | $26.78 | $26.85 | $24.86 | 125,080 |
2018-07-19 | $26.61 | $26.70 | $26.61 | $26.67 | $24.69 | 4,772 |
2018-07-18 | $26.69 | $26.69 | $26.53 | $26.64 | $24.66 | 15,600 |
2018-07-17 | $26.62 | $26.80 | $26.62 | $26.76 | $24.78 | 11,420 |
2018-07-16 | $26.80 | $26.80 | $26.66 | $26.70 | $24.72 | 1,394 |
2018-07-13 | $26.75 | $26.90 | $26.75 | $26.80 | $24.81 | 4,437 |
2018-07-12 | $27.09 | $27.09 | $26.90 | $26.96 | $24.96 | 4,124 |
2018-07-11 | $27.06 | $27.14 | $26.80 | $26.83 | $24.84 | 10,820 |
2018-07-10 | $27.13 | $27.32 | $27.13 | $27.18 | $25.17 | 5,172 |
2018-07-09 | $27.25 | $27.33 | $27.19 | $27.27 | $25.25 | 3,762 |
2018-07-06 | $27.14 | $27.30 | $27.14 | $27.27 | $25.25 | 25,329 |
2018-07-05 | $26.87 | $27.02 | $26.80 | $27.02 | $25.02 | 867 |
2018-07-03 | $26.83 | $26.90 | $26.82 | $26.82 | $24.83 | 9,727 |
2018-07-02 | $26.31 | $26.53 | $26.30 | $26.46 | $24.50 | 13,139 |
2018-06-29 | $26.58 | $26.63 | $26.57 | $26.59 | $24.62 | 11,342 |
2018-06-28 | $26.14 | $26.43 | $26.14 | $26.36 | $24.41 | 4,310 |
2018-06-27 | $26.49 | $26.49 | $26.19 | $26.19 | $24.25 | 10,919 |
2018-06-26 | $26.51 | $26.52 | $26.41 | $26.42 | $24.46 | 3,461 |
2018-06-25 | $26.92 | $26.92 | $26.65 | $26.74 | $24.43 | 10,655 |
2018-06-22 | $26.77 | $27.00 | $26.77 | $26.96 | $24.63 | 8,922 |
2018-06-21 | $26.69 | $26.69 | $26.53 | $26.56 | $24.27 | 11,301 |
2018-06-20 | $26.58 | $26.77 | $26.58 | $26.73 | $24.42 | 7,887 |
2018-06-19 | $26.33 | $26.59 | $26.33 | $26.56 | $24.27 | 31,976 |
2018-06-18 | $26.43 | $26.61 | $26.43 | $26.61 | $24.31 | 20,337 |
2018-06-15 | $26.62 | $26.62 | $26.50 | $26.55 | $24.26 | 13,494 |
2018-06-14 | $26.74 | $26.86 | $26.74 | $26.79 | $24.48 | 20,176 |
2018-06-13 | $26.70 | $26.72 | $26.70 | $26.71 | $24.40 | 10,388 |
2018-06-12 | $26.65 | $26.70 | $26.57 | $26.57 | $24.28 | 2,452 |
2018-06-11 | $26.61 | $26.78 | $26.61 | $26.78 | $24.47 | 9,323 |
2018-06-08 | $26.52 | $26.60 | $26.52 | $26.60 | $24.30 | 1,017 |
2018-06-07 | $26.67 | $26.75 | $26.67 | $26.74 | $24.43 | 6,901 |
2018-06-06 | $26.61 | $26.77 | $26.61 | $26.65 | $24.35 | 6,103 |
2018-06-05 | $26.54 | $26.58 | $26.46 | $26.58 | $24.28 | 2,293 |
2018-06-04 | $26.69 | $26.72 | $26.45 | $26.72 | $24.41 | 12,719 |
2018-06-01 | $26.35 | $26.54 | $26.35 | $26.38 | $24.10 | 2,755 |
2018-05-31 | $26.50 | $26.52 | $26.43 | $26.51 | $24.22 | 7,101 |
2018-05-30 | $26.03 | $26.61 | $26.03 | $26.61 | $24.31 | 5,973 |
2018-05-29 | $26.01 | $26.12 | $26.00 | $26.01 | $23.77 | 21,884 |
2018-05-25 | $26.00 | $26.27 | $26.00 | $26.12 | $23.87 | 9,939 |
2018-05-24 | $26.46 | $26.55 | $26.31 | $26.35 | $24.08 | 19,784 |
2018-05-23 | $26.70 | $26.76 | $26.67 | $26.67 | $24.36 | 4,158 |
2018-05-22 | $26.67 | $26.92 | $26.64 | $26.70 | $24.40 | 8,638 |
2018-05-21 | $26.54 | $26.72 | $26.48 | $26.72 | $24.41 | 876,560 |
2018-05-18 | $26.30 | $26.30 | $26.28 | $26.30 | $24.03 | 2,418 |
2018-05-17 | $26.37 | $26.61 | $26.37 | $26.60 | $24.30 | 3,573 |
2018-05-16 | $26.33 | $26.33 | $26.32 | $26.32 | $24.05 | 656 |
2018-05-15 | $26.50 | $26.60 | $26.38 | $26.38 | $24.10 | 5,692 |
2018-05-14 | $26.62 | $26.79 | $26.62 | $26.76 | $24.45 | 2,780 |
2018-05-11 | $26.57 | $26.60 | $26.54 | $26.55 | $24.25 | 11,083 |
2018-05-10 | $26.36 | $26.50 | $26.36 | $26.50 | $24.21 | 6,714 |
2018-05-09 | $26.24 | $26.48 | $26.24 | $26.39 | $24.11 | 6,603 |
2018-05-08 | $26.33 | $26.33 | $26.05 | $26.13 | $23.88 | 9,960 |
2018-05-07 | $26.29 | $26.46 | $26.29 | $26.32 | $24.05 | 8,732 |
2018-05-04 | $26.07 | $26.34 | $26.07 | $26.27 | $24.00 | 4,371 |
2018-05-03 | $26.11 | $26.11 | $25.92 | $26.09 | $23.83 | 2,567 |
2018-05-02 | $26.02 | $26.20 | $26.01 | $26.16 | $23.90 | 7,164 |
2018-05-01 | $25.89 | $26.03 | $25.83 | $25.83 | $23.60 | 1,877 |
2018-04-30 | $25.90 | $26.13 | $25.90 | $26.04 | $23.79 | 3,714 |
2018-04-27 | $26.01 | $26.15 | $25.99 | $25.99 | $23.75 | 4,567 |
2018-04-26 | $25.97 | $25.97 | $25.92 | $25.92 | $23.68 | 290 |
2018-04-25 | $25.54 | $25.84 | $25.54 | $25.83 | $23.60 | 2,947 |
2018-04-24 | $25.92 | $26.07 | $25.75 | $25.75 | $23.53 | 6,207 |
2018-04-23 | $26.04 | $26.04 | $25.89 | $25.89 | $23.65 | 2,358 |
2018-04-20 | $26.20 | $26.20 | $26.00 | $26.10 | $23.85 | 3,315 |
2018-04-19 | $26.44 | $26.44 | $26.12 | $26.15 | $23.89 | 9,286 |
2018-04-18 | $26.50 | $26.60 | $26.43 | $26.58 | $24.29 | 7,846 |
2018-04-17 | $26.17 | $26.42 | $26.16 | $26.36 | $24.08 | 4,196 |
2018-04-16 | $26.00 | $26.15 | $26.00 | $26.11 | $23.86 | 2,433 |
2018-04-13 | $25.89 | $25.89 | $25.86 | $25.89 | $23.66 | 697 |
2018-04-12 | $25.89 | $25.98 | $25.88 | $25.89 | $23.66 | 3,976 |
2018-04-11 | $25.83 | $25.99 | $25.82 | $25.82 | $23.59 | 10,935 |
2018-04-10 | $25.80 | $25.97 | $25.77 | $25.79 | $23.56 | 2,520 |
2018-04-09 | $25.79 | $25.94 | $25.67 | $25.82 | $23.59 | 9,023 |
2018-04-06 | $25.56 | $25.65 | $25.37 | $25.37 | $23.18 | 2,839 |
2018-04-05 | $25.34 | $25.61 | $25.34 | $25.59 | $23.38 | 3,070 |
2018-04-04 | $25.22 | $25.50 | $25.20 | $25.35 | $23.16 | 7,083 |
2018-04-03 | $25.09 | $25.23 | $24.91 | $25.16 | $22.99 | 9,321 |
2018-04-02 | $25.36 | $25.44 | $24.90 | $25.00 | $22.84 | 15,085 |
2018-03-29 | $25.32 | $25.57 | $25.25 | $25.38 | $23.19 | 39,570 |
2018-03-28 | $25.37 | $25.42 | $25.20 | $25.25 | $23.07 | 1,585 |
2018-03-27 | $25.44 | $25.44 | $25.13 | $25.13 | $22.96 | 2,411 |
2018-03-26 | $25.10 | $25.44 | $25.10 | $25.22 | $23.04 | 8,557 |
2018-03-23 | $26.16 | $26.16 | $25.31 | $25.31 | $22.90 | 2,078 |
2018-03-22 | $25.43 | $25.72 | $25.29 | $25.30 | $22.89 | 17,454 |
2018-03-21 | $25.53 | $25.85 | $25.53 | $25.83 | $23.37 | 9,581 |
2018-03-20 | $25.54 | $25.54 | $25.42 | $25.47 | $23.04 | 1,297 |
2018-03-19 | $25.72 | $25.72 | $25.44 | $25.56 | $23.12 | 11,187 |
2018-03-16 | $25.56 | $25.85 | $25.56 | $25.75 | $23.30 | 38,184 |
2018-03-15 | $25.75 | $25.78 | $25.58 | $25.73 | $23.28 | 7,765 |
2018-03-14 | $25.88 | $25.91 | $25.76 | $25.80 | $23.34 | 3,658 |
2018-03-13 | $25.86 | $26.04 | $25.75 | $25.75 | $23.30 | 7,651 |
2018-03-12 | $25.75 | $25.84 | $25.73 | $25.82 | $23.36 | 4,875 |
2018-03-09 | $25.63 | $25.76 | $25.55 | $25.76 | $23.30 | 15,884 |
2018-03-08 | $25.39 | $25.51 | $25.37 | $25.51 | $23.08 | 7,755 |
2018-03-07 | $25.21 | $25.49 | $25.18 | $25.32 | $22.91 | 55,323 |
2018-03-06 | $25.72 | $25.72 | $25.34 | $25.35 | $22.93 | 2,207 |
2018-03-05 | $25.01 | $25.54 | $25.01 | $25.36 | $22.94 | 5,387 |
2018-03-02 | $25.17 | $25.32 | $25.05 | $25.17 | $22.77 | 5,302 |
2018-03-01 | $25.34 | $25.41 | $25.06 | $25.11 | $22.72 | 13,914 |
2018-02-28 | $25.97 | $25.97 | $25.53 | $25.53 | $23.10 | 20,526 |
2018-02-27 | $26.10 | $26.13 | $25.83 | $25.83 | $23.37 | 53,555 |
2018-02-26 | $26.15 | $26.23 | $25.96 | $26.23 | $23.73 | 17,548 |
2018-02-23 | $25.86 | $26.09 | $25.86 | $26.08 | $23.59 | 11,671 |
2018-02-22 | $26.02 | $26.07 | $25.75 | $25.75 | $23.30 | 10,693 |
2018-02-21 | $26.41 | $26.63 | $26.30 | $26.41 | $23.89 | 4,250 |
2018-02-20 | $26.33 | $26.50 | $26.30 | $26.30 | $23.79 | 5,604 |
2018-02-16 | $26.40 | $26.69 | $26.40 | $26.40 | $23.88 | 3,944 |
2018-02-15 | $26.30 | $26.73 | $26.14 | $26.39 | $23.87 | 12,928 |
2018-02-14 | $25.82 | $26.40 | $25.71 | $26.24 | $23.74 | 46,485 |
2018-02-13 | $26.01 | $26.22 | $25.78 | $26.01 | $23.53 | 7,852 |
2018-02-12 | $25.72 | $26.30 | $25.69 | $26.17 | $23.68 | 16,844 |
2018-02-09 | $25.46 | $25.81 | $24.92 | $25.65 | $23.20 | 16,900 |
2018-02-08 | $26.21 | $26.33 | $25.61 | $25.61 | $23.17 | 7,173 |
2018-02-07 | $26.29 | $26.38 | $26.11 | $26.11 | $23.62 | 11,861 |
2018-02-06 | $25.57 | $26.53 | $25.38 | $26.32 | $23.81 | 27,631 |
2018-02-05 | $26.64 | $26.95 | $25.99 | $26.00 | $23.52 | 29,413 |
2018-02-02 | $27.37 | $27.37 | $27.00 | $27.00 | $24.43 | 12,755 |
2018-02-01 | $27.43 | $27.78 | $27.43 | $27.78 | $25.13 | 11,138 |
2018-01-31 | $27.75 | $27.91 | $27.55 | $27.58 | $24.95 | 10,781 |
2018-01-30 | $27.86 | $27.86 | $27.60 | $27.77 | $25.12 | 8,722 |
2018-01-29 | $28.26 | $28.26 | $27.92 | $28.06 | $25.39 | 14,349 |
2018-01-26 | $28.43 | $28.47 | $28.32 | $28.43 | $25.72 | 12,923 |
2018-01-25 | $28.49 | $28.52 | $28.28 | $28.28 | $25.58 | 7,661 |
2018-01-24 | $28.54 | $28.54 | $28.21 | $28.46 | $25.75 | 14,026 |
2018-01-23 | $28.18 | $28.37 | $28.08 | $28.29 | $25.59 | 15,329 |
2018-01-22 | $27.98 | $28.31 | $27.98 | $28.31 | $25.61 | 10,687 |
2018-01-19 | $28.08 | $28.17 | $28.01 | $28.17 | $25.48 | 4,640 |
2018-01-18 | $28.11 | $28.11 | $27.98 | $28.07 | $25.39 | 11,159 |
2018-01-17 | $28.15 | $28.16 | $27.85 | $28.14 | $25.46 | 17,674 |
2018-01-16 | $28.24 | $28.24 | $27.96 | $27.96 | $25.29 | 20,867 |
2018-01-12 | $27.75 | $27.91 | $27.75 | $27.85 | $25.19 | 9,758 |
2018-01-11 | $27.64 | $27.72 | $27.58 | $27.68 | $25.04 | 9,123 |
2018-01-10 | $27.41 | $27.53 | $27.39 | $27.39 | $24.78 | 32,801 |
2018-01-09 | $27.70 | $27.75 | $27.57 | $27.58 | $24.95 | 12,526 |
2018-01-08 | $27.92 | $27.92 | $27.80 | $27.85 | $25.19 | 10,842 |
2018-01-05 | $27.93 | $27.98 | $27.85 | $27.91 | $25.25 | 11,005 |
2018-01-04 | $27.98 | $28.00 | $27.85 | $27.95 | $25.29 | 6,552 |
2018-01-03 | $27.76 | $27.87 | $27.76 | $27.79 | $25.14 | 10,992 |
2018-01-02 | $27.71 | $27.85 | $27.62 | $27.76 | $25.11 | 24,616 |
2017-12-29 | $27.61 | $27.61 | $27.40 | $27.58 | $24.95 | 3,994 |
2017-12-28 | $27.31 | $27.47 | $27.29 | $27.47 | $24.85 | 3,374 |
2017-12-27 | $27.13 | $27.28 | $27.13 | $27.25 | $24.66 | 5,935 |
2017-12-26 | $27.08 | $27.25 | $27.08 | $27.18 | $24.59 | 5,561 |
2017-12-22 | $27.63 | $27.78 | $27.63 | $27.77 | $24.85 | 1,693 |
2017-12-21 | $27.71 | $27.71 | $27.57 | $27.57 | $24.07 | 3,310 |
2017-12-20 | $27.73 | $27.73 | $27.59 | $27.60 | $24.10 | 6,906 |
2017-12-19 | $27.73 | $27.73 | $27.65 | $27.71 | $24.19 | 1,513 |
2017-12-18 | $27.76 | $27.87 | $27.74 | $27.79 | $24.26 | 15,988 |
2017-12-15 | $27.71 | $27.75 | $27.67 | $27.69 | $24.18 | 8,033 |
2017-12-14 | $27.82 | $27.82 | $27.72 | $27.73 | $24.21 | 2,775 |
2017-12-13 | $27.84 | $27.84 | $27.77 | $27.79 | $24.26 | 3,640 |
2017-12-12 | $27.87 | $28.00 | $27.87 | $28.00 | $24.44 | 3,748 |
2017-12-11 | $27.74 | $27.94 | $27.74 | $27.84 | $24.30 | 3,262 |
2017-12-08 | $27.82 | $27.82 | $27.77 | $27.82 | $24.28 | 10,908 |
2017-12-07 | $27.84 | $27.85 | $27.76 | $27.82 | $24.29 | 10,118 |
2017-12-06 | $27.96 | $28.09 | $27.90 | $27.90 | $24.36 | 9,057 |
2017-12-05 | $28.30 | $28.30 | $28.08 | $28.08 | $24.51 | 2,241 |
2017-12-04 | $28.35 | $28.35 | $28.11 | $28.11 | $24.54 | 7,755 |
2017-12-01 | $28.06 | $28.27 | $28.06 | $28.25 | $24.66 | 6,451 |
2017-11-30 | $28.05 | $28.26 | $28.05 | $28.15 | $24.58 | 7,426 |
2017-11-29 | $28.02 | $28.05 | $27.91 | $28.01 | $24.46 | 6,925 |
2017-11-28 | $28.04 | $28.04 | $27.97 | $28.03 | $24.47 | 4,300 |
2017-11-27 | $28.31 | $28.31 | $27.97 | $27.97 | $24.42 | 10,412 |
2017-11-24 | $28.30 | $28.30 | $28.25 | $28.27 | $24.68 | 10,538 |
2017-11-22 | $27.97 | $28.15 | $27.97 | $28.12 | $24.55 | 2,848 |
2017-11-21 | $27.86 | $27.99 | $27.84 | $27.99 | $24.44 | 4,056 |
2017-11-20 | $27.76 | $27.76 | $27.62 | $27.76 | $24.23 | 11,383 |
2017-11-17 | $27.90 | $27.92 | $27.82 | $27.92 | $24.38 | 1,239 |
2017-11-16 | $28.00 | $28.03 | $27.96 | $28.03 | $24.47 | 8,691 |
2017-11-15 | $28.02 | $28.08 | $27.90 | $28.00 | $24.44 | 11,061 |
2017-11-14 | $28.15 | $28.20 | $28.10 | $28.14 | $24.56 | 2,514 |
2017-11-13 | $28.33 | $28.33 | $28.15 | $28.21 | $24.62 | 11,041 |
2017-11-10 | $28.74 | $28.74 | $28.38 | $28.38 | $24.78 | 11,657 |
2017-11-09 | $28.83 | $28.83 | $28.71 | $28.76 | $25.11 | 2,494 |
2017-11-08 | $28.87 | $28.93 | $28.86 | $28.92 | $25.25 | 1,744 |
2017-11-07 | $28.54 | $28.68 | $28.54 | $28.65 | $25.01 | 5,333 |
2017-11-06 | $28.56 | $28.69 | $28.54 | $28.67 | $25.03 | 14,880 |
2017-11-03 | $28.58 | $28.58 | $28.39 | $28.58 | $24.95 | 10,250 |
2017-11-02 | $28.48 | $28.65 | $28.46 | $28.53 | $24.91 | 4,042 |
2017-11-01 | $28.55 | $28.56 | $28.45 | $28.50 | $24.88 | 6,305 |
2017-10-31 | $28.32 | $28.38 | $28.31 | $28.35 | $24.75 | 4,667 |
2017-10-30 | $28.19 | $28.39 | $28.19 | $28.39 | $24.78 | 9,765 |
2017-10-27 | $28.03 | $28.28 | $28.01 | $28.25 | $24.66 | 4,157 |
2017-10-26 | $28.11 | $28.17 | $28.04 | $28.05 | $24.49 | 14,672 |
2017-10-25 | $28.30 | $28.30 | $27.94 | $28.07 | $24.50 | 7,505 |
2017-10-24 | $28.44 | $28.55 | $28.41 | $28.41 | $24.80 | 11,638 |
2017-10-23 | $28.73 | $28.73 | $28.32 | $28.41 | $24.80 | 8,605 |
2017-10-20 | $28.86 | $28.86 | $28.70 | $28.73 | $25.08 | 3,626 |
2017-10-19 | $28.85 | $28.94 | $28.83 | $28.90 | $25.23 | 2,989 |
2017-10-18 | $28.92 | $29.00 | $28.90 | $29.00 | $25.32 | 5,650 |
2017-10-17 | $28.82 | $28.92 | $28.82 | $28.86 | $25.19 | 5,637 |
2017-10-16 | $29.00 | $29.00 | $28.93 | $28.95 | $25.27 | 3,003 |
2017-10-13 | $29.08 | $29.13 | $29.04 | $29.09 | $25.40 | 4,262 |
2017-10-12 | $28.95 | $29.03 | $28.89 | $28.98 | $25.30 | 2,664 |
2017-10-11 | $28.79 | $28.95 | $28.79 | $28.92 | $25.25 | 11,785 |
2017-10-10 | $28.59 | $28.87 | $28.59 | $28.76 | $25.11 | 2,985 |
2017-10-09 | $28.50 | $28.66 | $28.50 | $28.60 | $24.97 | 12,676 |
2017-10-06 | $28.46 | $28.51 | $28.38 | $28.45 | $24.84 | 12,706 |
2017-10-05 | $28.64 | $28.78 | $28.64 | $28.75 | $25.10 | 8,417 |
2017-10-04 | $28.96 | $28.96 | $28.71 | $28.71 | $25.06 | 9,718 |
2017-10-03 | $28.71 | $28.88 | $28.71 | $28.82 | $25.16 | 6,660 |
2017-10-02 | $28.90 | $28.90 | $28.72 | $28.81 | $25.15 | 6,960 |
2017-09-29 | $28.84 | $28.87 | $28.80 | $28.80 | $25.14 | 4,019 |
2017-09-28 | $28.77 | $28.91 | $28.75 | $28.87 | $25.20 | 13,235 |
2017-09-27 | $28.98 | $28.98 | $28.80 | $28.80 | $25.14 | 4,041 |
2017-09-26 | $28.97 | $28.97 | $28.78 | $28.83 | $25.17 | 6,973 |
2017-09-25 | $29.15 | $29.26 | $29.13 | $29.23 | $25.19 | 3,867 |
2017-09-22 | $29.06 | $29.14 | $29.04 | $29.08 | $25.06 | 4,437 |
2017-09-21 | $29.05 | $29.14 | $29.01 | $29.09 | $25.07 | 4,889 |
2017-09-20 | $29.39 | $29.49 | $29.31 | $29.31 | $25.26 | 3,797 |
2017-09-19 | $29.31 | $29.36 | $29.27 | $29.31 | $25.26 | 6,651 |
2017-09-18 | $29.14 | $29.22 | $29.14 | $29.15 | $25.12 | 3,753 |
2017-09-15 | $29.23 | $29.24 | $29.12 | $29.18 | $25.15 | 3,247 |
2017-09-14 | $28.99 | $29.25 | $28.99 | $29.20 | $25.17 | 6,912 |
2017-09-13 | $29.04 | $29.16 | $29.04 | $29.15 | $25.12 | 7,468 |
2017-09-12 | $29.24 | $29.24 | $29.07 | $29.07 | $25.05 | 3,443 |
2017-09-11 | $29.03 | $29.20 | $29.03 | $29.15 | $25.12 | 15,382 |
2017-09-08 | $28.91 | $28.95 | $28.75 | $28.91 | $24.92 | 36,820 |
2017-09-07 | $28.93 | $29.13 | $28.93 | $28.96 | $24.96 | 1,258 |
2017-09-06 | $28.63 | $29.00 | $28.63 | $28.92 | $24.92 | 21,346 |
2017-09-05 | $28.52 | $28.54 | $28.30 | $28.42 | $24.49 | 3,682 |
2017-09-01 | $28.53 | $28.65 | $28.46 | $28.59 | $24.64 | 9,613 |
2017-08-31 | $28.20 | $28.45 | $28.19 | $28.35 | $24.43 | 4,474 |
2017-08-30 | $28.15 | $28.20 | $27.96 | $28.04 | $24.17 | 9,995 |
2017-08-29 | $28.19 | $28.32 | $28.15 | $28.32 | $24.41 | 2,729 |
2017-08-28 | $28.41 | $28.41 | $28.19 | $28.31 | $24.40 | 4,125 |
2017-08-25 | $28.16 | $28.36 | $28.16 | $28.36 | $24.44 | 11,041 |
2017-08-24 | $28.24 | $28.29 | $28.15 | $28.15 | $24.26 | 5,010 |
2017-08-23 | $28.15 | $28.22 | $27.93 | $28.22 | $24.32 | 11,608 |
2017-08-22 | $27.85 | $28.10 | $27.85 | $28.10 | $24.22 | 4,753 |
2017-08-21 | $28.00 | $28.00 | $27.77 | $27.88 | $24.03 | 6,258 |
2017-08-18 | $27.81 | $28.00 | $27.79 | $28.00 | $24.13 | 5,215 |
2017-08-17 | $27.91 | $28.06 | $27.83 | $27.89 | $24.03 | 4,467 |
2017-08-16 | $27.90 | $28.09 | $27.86 | $27.98 | $24.11 | 5,743 |
2017-08-15 | $28.10 | $28.10 | $27.84 | $27.95 | $24.09 | 2,503 |
2017-08-14 | $27.96 | $28.17 | $27.92 | $28.14 | $24.25 | 3,668 |
2017-08-11 | $27.89 | $28.00 | $27.70 | $27.73 | $23.90 | 12,546 |
2017-08-10 | $28.01 | $28.23 | $27.86 | $27.91 | $24.05 | 13,837 |
2017-08-09 | $28.34 | $28.34 | $28.01 | $28.13 | $24.24 | 10,536 |
2017-08-08 | $28.42 | $28.50 | $28.16 | $28.37 | $24.45 | 6,113 |
2017-08-07 | $28.44 | $28.57 | $28.44 | $28.49 | $24.55 | 11,773 |
2017-08-04 | $28.59 | $28.59 | $28.51 | $28.58 | $24.63 | 6,454 |
2017-08-03 | $28.48 | $28.62 | $28.41 | $28.50 | $24.56 | 6,074 |
2017-08-02 | $28.60 | $28.65 | $28.60 | $28.60 | $24.65 | 4,731 |
2017-08-01 | $28.80 | $28.80 | $28.66 | $28.66 | $24.70 | 4,257 |
2017-07-31 | $28.57 | $28.71 | $28.57 | $28.60 | $24.65 | 3,286 |
2017-07-28 | $28.49 | $28.58 | $28.41 | $28.58 | $24.63 | 3,881 |
2017-07-27 | $28.59 | $28.59 | $28.38 | $28.51 | $24.57 | 5,813 |
2017-07-26 | $28.46 | $28.54 | $28.46 | $28.50 | $24.56 | 8,943 |
2017-07-25 | $28.60 | $28.61 | $28.45 | $28.49 | $24.55 | 3,256 |
2017-07-24 | $28.50 | $28.50 | $28.37 | $28.46 | $24.53 | 3,579 |
2017-07-21 | $28.52 | $28.60 | $28.33 | $28.49 | $24.55 | 4,747 |
2017-07-20 | $28.55 | $28.57 | $28.48 | $28.55 | $24.60 | 4,338 |
2017-07-19 | $28.44 | $28.44 | $28.40 | $28.44 | $24.51 | 595 |
2017-07-18 | $28.30 | $28.31 | $28.26 | $28.29 | $24.38 | 5,758 |
2017-07-17 | $28.21 | $28.36 | $28.21 | $28.30 | $24.39 | 2,527 |
2017-07-14 | $28.19 | $28.41 | $28.19 | $28.41 | $24.48 | 6,183 |
2017-07-13 | $28.00 | $28.13 | $28.00 | $28.13 | $24.25 | 6,673 |
2017-07-12 | $27.93 | $28.09 | $27.93 | $28.06 | $24.18 | 5,814 |
2017-07-11 | $27.59 | $27.77 | $27.44 | $27.76 | $23.92 | 22,541 |
2017-07-10 | $27.63 | $27.76 | $27.63 | $27.76 | $23.92 | 2,492 |
2017-07-07 | $27.74 | $27.76 | $27.40 | $27.65 | $23.83 | 7,347 |
2017-07-06 | $27.66 | $27.66 | $27.53 | $27.60 | $23.79 | 2,418 |
2017-07-05 | $27.87 | $27.87 | $27.55 | $27.68 | $23.86 | 10,171 |
2017-07-03 | $27.97 | $28.03 | $27.89 | $28.03 | $24.16 | 1,352 |
2017-06-30 | $27.92 | $27.98 | $27.83 | $27.98 | $24.11 | 3,254 |
2017-06-29 | $28.13 | $28.13 | $27.70 | $27.90 | $24.04 | 7,440 |
2017-06-28 | $27.87 | $28.10 | $27.80 | $28.10 | $24.22 | 6,542 |
2017-06-27 | $27.65 | $27.96 | $27.60 | $27.75 | $23.92 | 6,014 |
2017-06-26 | $28.01 | $28.05 | $27.77 | $27.82 | $23.98 | 5,803 |
2017-06-23 | $28.10 | $28.53 | $28.10 | $28.53 | $24.07 | 12,336 |
2017-06-22 | $28.31 | $28.31 | $28.24 | $28.24 | $23.83 | 1,353 |
2017-06-21 | $28.08 | $28.29 | $28.02 | $28.14 | $23.74 | 7,566 |
2017-06-20 | $28.20 | $28.20 | $28.02 | $28.08 | $23.69 | 6,589 |
2017-06-19 | $28.39 | $28.56 | $28.35 | $28.44 | $23.99 | 5,227 |
2017-06-16 | $28.18 | $28.44 | $28.18 | $28.44 | $23.99 | 51,646 |
2017-06-15 | $28.15 | $28.17 | $28.13 | $28.14 | $23.74 | 3,171 |
2017-06-14 | $28.50 | $28.50 | $28.29 | $28.31 | $23.88 | 2,410 |
2017-06-13 | $28.52 | $28.52 | $28.44 | $28.46 | $24.01 | 3,500 |
2017-06-12 | $28.32 | $28.33 | $28.30 | $28.32 | $23.89 | 4,831 |
2017-06-09 | $28.34 | $28.52 | $28.34 | $28.38 | $23.94 | 2,586 |
2017-06-08 | $28.39 | $28.49 | $28.34 | $28.49 | $24.03 | 2,599 |
2017-06-07 | $28.49 | $28.86 | $28.35 | $28.35 | $23.92 | 4,898 |
2017-06-06 | $28.39 | $28.41 | $28.32 | $28.38 | $23.94 | 11,074 |
2017-06-05 | $28.37 | $28.38 | $28.28 | $28.34 | $23.91 | 7,482 |
2017-06-02 | $28.50 | $28.50 | $28.40 | $28.50 | $24.04 | 10,912 |
2017-06-01 | $28.41 | $28.61 | $28.41 | $28.61 | $24.14 | 5,315 |
2017-05-31 | $28.21 | $28.29 | $28.21 | $28.25 | $23.83 | 9,003 |
2017-05-30 | $28.33 | $28.33 | $28.16 | $28.21 | $23.80 | 13,089 |
2017-05-26 | $28.33 | $28.34 | $28.18 | $28.18 | $23.77 | 14,777 |
2017-05-25 | $28.55 | $28.59 | $28.41 | $28.46 | $24.01 | 1,555 |
2017-05-24 | $28.62 | $28.64 | $28.51 | $28.64 | $24.16 | 5,085 |
2017-05-23 | $28.96 | $28.96 | $28.67 | $28.68 | $24.19 | 9,658 |
2017-05-22 | $28.74 | $28.88 | $28.71 | $28.88 | $24.36 | 4,411 |
2017-05-19 | $28.36 | $28.66 | $28.31 | $28.66 | $24.17 | 10,484 |
2017-05-18 | $27.91 | $28.21 | $27.82 | $28.21 | $23.80 | 19,145 |
2017-05-17 | $28.33 | $28.51 | $27.97 | $27.97 | $23.60 | 42,914 |
2017-05-16 | $28.60 | $28.63 | $28.46 | $28.53 | $24.07 | 5,109 |
2017-05-15 | $28.04 | $28.46 | $28.04 | $28.46 | $24.01 | 3,273 |
2017-05-12 | $27.97 | $28.24 | $27.95 | $28.24 | $23.82 | 5,222 |
2017-05-11 | $28.00 | $28.09 | $27.98 | $28.01 | $23.63 | 6,956 |
2017-05-10 | $28.01 | $28.15 | $27.92 | $28.15 | $23.75 | 3,222 |
2017-05-09 | $27.94 | $28.14 | $27.84 | $27.99 | $23.61 | 7,755 |
2017-05-08 | $27.86 | $27.94 | $27.79 | $27.87 | $23.51 | 4,704 |
2017-05-05 | $27.81 | $27.95 | $27.80 | $27.94 | $23.57 | 2,528 |
2017-05-04 | $28.00 | $28.00 | $27.65 | $27.77 | $23.42 | 5,529 |
2017-05-03 | $28.00 | $28.00 | $27.84 | $27.91 | $23.54 | 5,054 |
2017-05-02 | $28.11 | $28.11 | $28.04 | $28.10 | $23.70 | 5,152 |
2017-05-01 | $27.88 | $27.90 | $27.76 | $27.85 | $23.49 | 6,043 |
2017-04-28 | $27.62 | $27.82 | $27.56 | $27.73 | $23.39 | 7,019 |
2017-04-27 | $27.77 | $27.77 | $27.61 | $27.70 | $23.37 | 4,393 |
2017-04-26 | $27.84 | $27.91 | $27.64 | $27.80 | $23.45 | 6,101 |
2017-04-25 | $27.76 | $27.89 | $27.71 | $27.85 | $23.50 | 4,793 |
2017-04-24 | $27.76 | $27.95 | $27.60 | $27.87 | $23.51 | 8,950 |
2017-04-21 | $27.40 | $27.50 | $27.21 | $27.40 | $23.11 | 25,228 |
2017-04-20 | $27.41 | $27.43 | $27.32 | $27.36 | $23.08 | 3,985 |
2017-04-19 | $27.55 | $27.55 | $27.12 | $27.13 | $22.89 | 5,794 |
2017-04-18 | $27.71 | $27.71 | $27.48 | $27.62 | $23.30 | 5,911 |
2017-04-17 | $27.50 | $27.78 | $27.50 | $27.78 | $23.43 | 10,277 |
2017-04-13 | $27.70 | $27.75 | $27.54 | $27.58 | $23.27 | 5,762 |
2017-04-12 | $27.82 | $27.83 | $27.72 | $27.83 | $23.48 | 15,231 |
2017-04-11 | $27.84 | $27.84 | $27.67 | $27.75 | $23.41 | 2,182 |
2017-04-10 | $27.50 | $27.81 | $27.41 | $27.76 | $23.42 | 6,285 |
2017-04-07 | $27.50 | $27.62 | $27.41 | $27.51 | $23.20 | 5,534 |
2017-04-06 | $27.59 | $27.65 | $27.49 | $27.50 | $23.20 | 4,523 |
2017-04-05 | $27.65 | $27.68 | $27.42 | $27.42 | $23.13 | 7,916 |
2017-04-04 | $27.46 | $27.74 | $27.45 | $27.55 | $23.24 | 2,902 |
2017-04-03 | $27.59 | $27.61 | $27.38 | $27.48 | $23.18 | 32,093 |
2017-03-31 | $27.48 | $27.57 | $27.47 | $27.54 | $23.23 | 9,136 |
2017-03-30 | $27.58 | $27.58 | $27.36 | $27.48 | $23.18 | 8,503 |
2017-03-29 | $27.27 | $27.47 | $27.27 | $27.47 | $23.17 | 1,902 |
2017-03-28 | $27.20 | $27.37 | $27.20 | $27.32 | $23.04 | 3,696 |
2017-03-27 | $27.70 | $27.70 | $27.00 | $27.17 | $22.92 | 31,203 |
2017-03-24 | $27.23 | $27.44 | $27.23 | $27.33 | $22.88 | 7,593 |
2017-03-23 | $27.29 | $27.43 | $27.25 | $27.37 | $22.91 | 6,831 |
2017-03-22 | $27.32 | $27.39 | $27.23 | $27.33 | $22.88 | 13,625 |
2017-03-21 | $27.81 | $27.84 | $27.36 | $27.48 | $23.00 | 9,183 |
2017-03-20 | $27.88 | $27.88 | $27.53 | $27.65 | $23.15 | 22,267 |
2017-03-17 | $27.57 | $27.60 | $27.49 | $27.56 | $23.07 | 16,401 |
2017-03-16 | $27.23 | $27.49 | $27.23 | $27.49 | $23.01 | 5,868 |
2017-03-15 | $27.11 | $27.34 | $26.97 | $27.34 | $22.89 | 4,022 |
2017-03-14 | $27.00 | $27.00 | $26.84 | $26.88 | $22.50 | 4,867 |
2017-03-13 | $27.09 | $27.13 | $27.05 | $27.09 | $22.68 | 3,717 |
2017-03-10 | $27.01 | $27.01 | $26.87 | $27.00 | $22.61 | 9,270 |
2017-03-09 | $26.92 | $26.92 | $26.71 | $26.87 | $22.49 | 16,058 |
2017-03-08 | $27.10 | $27.11 | $26.83 | $26.84 | $22.47 | 13,110 |
2017-03-07 | $27.32 | $27.32 | $27.12 | $27.18 | $22.76 | 10,488 |
2017-03-06 | $27.39 | $27.39 | $27.10 | $27.30 | $22.86 | 8,775 |
2017-03-03 | $27.25 | $27.31 | $27.11 | $27.31 | $22.86 | 10,292 |
2017-03-02 | $27.19 | $27.21 | $27.15 | $27.16 | $22.74 | 8,323 |
2017-03-01 | $27.24 | $27.34 | $27.16 | $27.30 | $22.86 | 29,098 |
2017-02-28 | $27.06 | $27.18 | $27.00 | $27.08 | $22.67 | 4,732 |
2017-02-27 | $27.11 | $27.13 | $27.03 | $27.09 | $22.68 | 14,660 |
2017-02-24 | $27.12 | $27.12 | $27.00 | $27.02 | $22.62 | 12,466 |
2017-02-23 | $27.50 | $27.50 | $27.26 | $27.28 | $22.84 | 10,649 |
2017-02-22 | $27.20 | $27.39 | $27.20 | $27.39 | $22.93 | 14,558 |
2017-02-21 | $27.16 | $27.40 | $27.15 | $27.36 | $22.91 | 13,707 |
2017-02-17 | $27.25 | $27.30 | $27.18 | $27.23 | $22.80 | 4,484 |
2017-02-16 | $27.36 | $27.40 | $27.35 | $27.35 | $22.90 | 6,833 |
2017-02-15 | $27.35 | $27.46 | $27.35 | $27.46 | $22.99 | 8,531 |
2017-02-14 | $27.50 | $27.50 | $27.29 | $27.48 | $23.01 | 9,726 |
2017-02-13 | $27.41 | $27.46 | $27.37 | $27.40 | $22.94 | 15,838 |
2017-02-10 | $27.09 | $27.28 | $27.09 | $27.26 | $22.82 | 9,387 |
2017-02-09 | $26.91 | $27.08 | $26.89 | $27.06 | $22.66 | 13,186 |
2017-02-08 | $26.74 | $26.80 | $26.60 | $26.71 | $22.36 | 2,852 |
2017-02-07 | $26.85 | $26.87 | $26.55 | $26.63 | $22.30 | 6,616 |
2017-02-06 | $27.10 | $27.10 | $26.84 | $26.93 | $22.55 | 14,923 |
2017-02-03 | $26.94 | $27.18 | $26.94 | $27.15 | $22.73 | 18,379 |
2017-02-02 | $26.86 | $26.88 | $26.75 | $26.81 | $22.44 | 7,885 |
2017-02-01 | $26.76 | $26.78 | $26.56 | $26.62 | $22.29 | 14,914 |
2017-01-31 | $26.60 | $26.83 | $26.54 | $26.83 | $22.46 | 14,630 |
2017-01-30 | $26.84 | $26.84 | $26.54 | $26.61 | $22.28 | 12,373 |
2017-01-27 | $26.97 | $26.97 | $26.75 | $26.83 | $22.46 | 15,022 |
2017-01-26 | $27.33 | $27.39 | $27.03 | $27.10 | $22.69 | 33,676 |
2017-01-25 | $27.20 | $27.59 | $26.93 | $27.18 | $22.76 | 29,531 |
2017-01-24 | $26.59 | $27.05 | $26.59 | $27.02 | $22.62 | 31,131 |
2017-01-23 | $26.87 | $26.87 | $26.50 | $26.70 | $22.35 | 9,785 |
2017-01-20 | $26.87 | $26.87 | $26.75 | $26.80 | $22.44 | 18,603 |
2017-01-19 | $26.75 | $26.80 | $26.60 | $26.70 | $22.36 | 17,662 |
2017-01-18 | $26.70 | $26.72 | $26.40 | $26.61 | $22.28 | 16,314 |
2017-01-17 | $26.45 | $26.95 | $26.45 | $26.60 | $22.27 | 16,992 |
2017-01-13 | $26.46 | $26.47 | $26.38 | $26.41 | $22.11 | 17,476 |
2017-01-12 | $26.39 | $26.45 | $26.31 | $26.35 | $22.06 | 13,426 |
2017-01-11 | $25.86 | $26.33 | $25.86 | $26.28 | $22.00 | 5,668 |
2017-01-10 | $26.28 | $26.28 | $25.93 | $25.95 | $21.73 | 10,744 |
2017-01-09 | $26.52 | $26.64 | $26.50 | $26.50 | $22.19 | 28,532 |
2017-01-06 | $26.58 | $26.62 | $26.45 | $26.55 | $22.22 | 15,255 |
2017-01-05 | $26.70 | $26.70 | $26.57 | $26.64 | $22.30 | 16,990 |
2017-01-04 | $26.33 | $26.57 | $26.33 | $26.57 | $22.24 | 36,641 |
2017-01-03 | $26.18 | $26.40 | $26.16 | $26.28 | $22.00 | 21,018 |
2016-12-30 | $26.25 | $26.25 | $26.01 | $26.01 | $21.78 | 15,209 |
2016-12-29 | $25.99 | $26.10 | $25.99 | $26.04 | $21.80 | 15,145 |
2016-12-28 | $26.16 | $26.16 | $25.83 | $25.89 | $21.68 | 16,063 |
2016-12-27 | $26.10 | $26.10 | $25.90 | $26.01 | $21.78 | 12,254 |
2016-12-23 | $25.85 | $25.94 | $25.85 | $25.94 | $21.72 | 6,267 |
2016-12-22 | $26.00 | $26.16 | $25.95 | $25.96 | $21.73 | 6,721 |
2016-12-21 | $26.38 | $26.38 | $25.97 | $26.08 | $21.83 | 14,376 |
2016-12-20 | $25.80 | $26.11 | $25.80 | $25.95 | $21.72 | 25,238 |
2016-12-19 | $26.45 | $26.45 | $25.53 | $25.53 | $21.37 | 16,525 |
2016-12-16 | $25.88 | $26.06 | $25.85 | $25.94 | $21.71 | 17,623 |
2016-12-15 | $25.74 | $25.84 | $25.40 | $25.63 | $21.45 | 41,989 |
2016-12-14 | $26.35 | $26.35 | $25.80 | $25.80 | $21.59 | 20,732 |
2016-12-13 | $26.27 | $26.49 | $26.13 | $26.31 | $22.02 | 80,359 |
2016-12-12 | $26.50 | $26.50 | $26.00 | $26.00 | $21.76 | 22,326 |
2016-12-09 | $26.66 | $26.66 | $26.05 | $26.18 | $21.91 | 21,106 |
2016-12-08 | $26.20 | $26.24 | $25.81 | $26.18 | $21.91 | 46,578 |
2016-12-07 | $26.02 | $26.13 | $25.77 | $26.11 | $21.85 | 32,161 |
2016-12-06 | $26.27 | $26.27 | $25.61 | $25.89 | $21.67 | 16,612 |
2016-12-05 | $25.43 | $25.78 | $25.43 | $25.73 | $21.53 | 16,762 |
2016-12-02 | $25.35 | $25.42 | $25.11 | $25.38 | $21.24 | 19,589 |
2016-12-01 | $25.62 | $25.64 | $25.15 | $25.26 | $21.14 | 34,057 |
2016-11-30 | $25.31 | $25.62 | $25.31 | $25.50 | $21.34 | 66,486 |
2016-11-29 | $25.10 | $25.10 | $24.75 | $25.01 | $20.93 | 22,229 |
2016-11-28 | $25.40 | $25.55 | $25.10 | $25.10 | $21.01 | 24,260 |
2016-11-25 | $25.50 | $25.66 | $25.18 | $25.39 | $21.25 | 27,478 |
2016-11-23 | $25.45 | $25.48 | $25.15 | $25.24 | $21.12 | 21,568 |
2016-11-22 | $25.47 | $25.62 | $25.29 | $25.44 | $21.29 | 37,144 |
2016-11-21 | $25.14 | $25.37 | $25.10 | $25.30 | $21.17 | 70,877 |
2016-11-18 | $24.95 | $25.13 | $24.78 | $24.93 | $20.86 | 90,474 |
2016-11-17 | $25.15 | $25.15 | $24.60 | $24.82 | $20.77 | 33,755 |
2016-11-16 | $24.89 | $25.18 | $24.75 | $25.01 | $20.93 | 39,129 |
2016-11-15 | $24.90 | $25.00 | $24.64 | $24.97 | $20.90 | 100,599 |
2016-11-14 | $24.67 | $24.67 | $24.41 | $24.62 | $20.60 | 62,214 |
2016-11-11 | $25.25 | $25.25 | $24.35 | $24.67 | $20.65 | 54,779 |
2016-11-10 | $25.69 | $25.69 | $25.10 | $25.14 | $21.04 | 60,263 |
2016-11-09 | $24.66 | $25.49 | $24.66 | $25.29 | $21.17 | 49,133 |
2016-11-08 | $24.92 | $25.17 | $24.92 | $25.05 | $20.96 | 3,533 |
2016-11-07 | $24.80 | $24.95 | $24.80 | $24.94 | $20.87 | 6,125 |
2016-11-04 | $24.49 | $24.57 | $24.49 | $24.49 | $20.50 | 1,310 |
2016-11-03 | $24.70 | $24.73 | $24.63 | $24.73 | $20.70 | 925 |
2016-11-02 | $24.92 | $24.93 | $24.56 | $24.56 | $20.55 | 4,645 |
2016-11-01 | $25.03 | $25.03 | $25.03 | $25.03 | $20.95 | 332 |
2016-10-31 | $25.20 | $25.21 | $25.15 | $25.21 | $21.10 | 2,087 |
2016-10-28 | $25.77 | $25.77 | $25.25 | $25.25 | $21.13 | 4,278 |
2016-10-27 | $25.76 | $25.76 | $25.57 | $25.66 | $21.47 | 3,584 |
2016-10-26 | $25.88 | $25.88 | $25.70 | $25.74 | $21.54 | 1,108 |
2016-10-25 | $26.16 | $26.16 | $25.88 | $25.88 | $21.66 | 2,420 |
2016-10-24 | $26.35 | $26.35 | $26.10 | $26.10 | $21.84 | 1,456 |
2016-10-21 | $26.25 | $26.38 | $26.24 | $26.38 | $22.08 | 3,140 |
2016-10-20 | $26.78 | $26.78 | $26.30 | $26.41 | $22.10 | 4,088 |
2016-10-19 | $26.56 | $26.70 | $26.54 | $26.69 | $22.34 | 3,612 |
2016-10-18 | $26.33 | $26.37 | $26.01 | $26.37 | $22.07 | 2,013 |
2016-10-17 | $26.36 | $26.36 | $25.83 | $25.84 | $21.63 | 5,790 |
2016-10-14 | $26.10 | $26.11 | $26.10 | $26.11 | $21.85 | 530 |
2016-10-13 | $26.10 | $26.10 | $26.01 | $26.01 | $21.76 | 560 |
2016-10-12 | $26.32 | $26.32 | $25.80 | $25.85 | $21.63 | 2,303 |
2016-10-11 | $26.40 | $26.40 | $25.80 | $25.80 | $21.59 | 3,393 |
2016-10-10 | $26.25 | $26.40 | $26.24 | $26.40 | $22.09 | 1,790 |
2016-10-07 | $26.42 | $26.42 | $26.24 | $26.24 | $21.96 | 2,504 |
2016-10-06 | $26.48 | $26.48 | $26.48 | $26.48 | $22.16 | 217 |
2016-10-05 | $26.21 | $26.50 | $26.21 | $26.48 | $22.16 | 2,105 |
2016-10-04 | $26.07 | $26.21 | $26.07 | $26.21 | $21.93 | 2,916 |
2016-10-03 | $27.00 | $27.00 | $26.57 | $26.57 | $22.24 | 2,591 |
2016-09-30 | $26.39 | $26.61 | $26.39 | $26.60 | $22.26 | 5,310 |
2016-09-29 | $26.47 | $26.47 | $26.33 | $26.33 | $22.04 | 2,925 |
2016-09-28 | $25.89 | $26.34 | $25.89 | $26.34 | $22.04 | 2,582 |
2016-09-27 | $26.00 | $26.00 | $25.90 | $25.90 | $21.67 | 697 |
2016-09-26 | $26.16 | $26.16 | $25.98 | $25.98 | $21.74 | 935 |
2016-09-23 | $26.46 | $26.51 | $26.46 | $26.51 | $21.93 | 655 |
2016-09-22 | $27.00 | $27.00 | $26.85 | $26.92 | $22.28 | 956 |
2016-09-21 | $26.45 | $26.67 | $26.45 | $26.52 | $21.94 | 5,452 |
2016-09-20 | $26.61 | $26.65 | $26.46 | $26.46 | $21.90 | 1,773 |
2016-09-19 | $26.58 | $26.74 | $26.54 | $26.55 | $21.97 | 1,272 |
2016-09-16 | $26.33 | $26.33 | $26.31 | $26.31 | $21.77 | 602 |
2016-09-15 | $26.42 | $26.42 | $26.35 | $26.35 | $21.80 | 703 |
2016-09-14 | $26.24 | $26.32 | $26.17 | $26.21 | $21.69 | 5,271 |
2016-09-13 | $26.74 | $26.74 | $26.20 | $26.29 | $21.75 | 2,690 |
2016-09-12 | $27.13 | $27.13 | $26.75 | $27.04 | $22.38 | 9,189 |
2016-09-09 | $27.48 | $27.48 | $27.01 | $27.08 | $22.41 | 3,582 |
2016-09-08 | $27.87 | $27.87 | $27.59 | $27.73 | $22.95 | 5,135 |
2016-09-07 | $27.25 | $27.49 | $27.25 | $27.42 | $22.69 | 4,833 |
2016-09-06 | $27.15 | $27.33 | $27.07 | $27.31 | $22.60 | 3,789 |
2016-09-02 | $26.79 | $26.82 | $26.79 | $26.82 | $22.19 | 604 |
2016-09-01 | $26.47 | $26.48 | $26.28 | $26.37 | $21.82 | 4,979 |
2016-08-31 | $26.55 | $26.66 | $26.43 | $26.48 | $21.91 | 11,836 |
2016-08-30 | $26.76 | $26.78 | $26.55 | $26.55 | $21.97 | 9,464 |
2016-08-29 | $26.50 | $26.55 | $26.48 | $26.48 | $21.91 | 775 |
2016-08-26 | $26.95 | $26.95 | $26.50 | $26.50 | $21.93 | 1,115 |
2016-08-25 | $26.80 | $26.80 | $26.59 | $26.61 | $22.02 | 20,053 |
2016-08-24 | $27.20 | $27.20 | $26.74 | $26.74 | $22.13 | 19,699 |
2016-08-23 | $27.23 | $27.30 | $27.18 | $27.20 | $22.51 | 1,710 |
2016-08-22 | $27.14 | $27.14 | $26.82 | $26.95 | $22.30 | 23,160 |
2016-08-19 | $26.96 | $27.02 | $26.93 | $26.93 | $22.28 | 1,417 |
2016-08-18 | $27.04 | $27.39 | $26.94 | $27.12 | $22.44 | 21,198 |
2016-08-17 | $26.80 | $26.80 | $26.78 | $26.78 | $22.16 | 1,402 |
2016-08-16 | $27.00 | $27.00 | $26.89 | $26.90 | $22.26 | 1,177 |
2016-08-15 | $26.91 | $27.05 | $26.91 | $27.01 | $22.35 | 2,360 |
2016-08-12 | $27.30 | $27.30 | $26.82 | $26.91 | $22.27 | 5,939 |
2016-08-11 | $26.66 | $26.72 | $26.58 | $26.72 | $22.11 | 6,603 |
2016-08-10 | $26.45 | $26.45 | $26.32 | $26.32 | $21.78 | 2,864 |
2016-08-09 | $26.51 | $26.51 | $26.49 | $26.49 | $21.92 | 1,179 |
2016-08-08 | $26.48 | $26.48 | $26.41 | $26.46 | $21.90 | 1,298 |
2016-08-05 | $26.04 | $26.31 | $26.04 | $26.29 | $21.75 | 5,131 |
2016-08-04 | $26.25 | $26.31 | $26.22 | $26.27 | $21.74 | 1,406 |
2016-08-03 | $25.77 | $25.77 | $25.77 | $25.77 | $21.32 | 13 |
2016-08-02 | $25.77 | $25.77 | $25.77 | $25.77 | $21.32 | 0 |
2016-08-01 | $26.49 | $26.49 | $25.69 | $25.77 | $21.32 | 2,154 |
2016-07-29 | $25.57 | $25.97 | $25.56 | $25.97 | $21.49 | 1,140 |
2016-07-28 | $25.77 | $25.77 | $25.72 | $25.72 | $21.28 | 1,892 |
2016-07-27 | $26.13 | $26.13 | $25.66 | $25.66 | $21.23 | 2,330 |
2016-07-26 | $26.10 | $26.10 | $25.95 | $25.96 | $21.48 | 818 |
2016-07-25 | $26.20 | $26.20 | $25.90 | $25.90 | $21.43 | 2,064 |
2016-07-22 | $25.99 | $26.06 | $25.99 | $26.05 | $21.56 | 3,329 |
2016-07-21 | $26.36 | $26.36 | $26.10 | $26.10 | $21.60 | 4,170 |
2016-07-20 | $26.02 | $26.02 | $26.02 | $26.02 | $21.53 | 7 |
2016-07-19 | $26.07 | $26.07 | $26.02 | $26.02 | $21.53 | 409 |
2016-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $21.68 | 231 |
2016-07-15 | $26.37 | $26.37 | $26.32 | $26.32 | $21.78 | 885 |
2016-07-14 | $26.00 | $26.26 | $26.00 | $26.24 | $21.71 | 2,597 |
2016-07-13 | $26.04 | $26.04 | $26.04 | $26.04 | $21.55 | 180 |
2016-07-12 | $25.69 | $25.69 | $25.69 | $25.69 | $21.26 | 23 |
2016-07-11 | $25.69 | $25.69 | $25.69 | $25.69 | $21.26 | 101 |
2016-07-08 | $25.28 | $25.28 | $25.28 | $25.28 | $20.92 | 16 |
2016-07-07 | $25.28 | $25.28 | $25.28 | $25.28 | $20.92 | 0 |
2016-07-06 | $25.11 | $25.32 | $25.11 | $25.28 | $20.92 | 3,645 |
2016-07-05 | $25.99 | $25.99 | $25.22 | $25.38 | $21.00 | 1,809 |
2016-07-01 | $25.36 | $25.36 | $25.36 | $25.36 | $20.98 | 53 |
2016-06-30 | $25.16 | $25.40 | $25.16 | $25.36 | $20.98 | 601 |
2016-06-29 | $24.10 | $24.10 | $24.10 | $24.10 | $19.94 | 38 |
2016-06-28 | $24.10 | $24.10 | $24.10 | $24.10 | $19.94 | 101 |
2016-06-27 | $23.68 | $23.68 | $23.68 | $23.68 | $19.59 | 150 |
2016-06-24 | $24.63 | $24.82 | $24.54 | $24.54 | $20.31 | 2,621 |
2016-06-23 | $26.06 | $26.17 | $25.87 | $26.10 | $21.17 | 1,936 |
2016-06-22 | $25.82 | $25.82 | $25.82 | $25.82 | $20.94 | 116 |
2016-06-21 | $25.63 | $25.63 | $25.63 | $25.63 | $20.79 | 100 |
2016-06-20 | $25.89 | $25.89 | $25.89 | $25.89 | $21.00 | 400 |
2016-06-17 | $25.38 | $25.38 | $25.32 | $25.38 | $20.58 | 1,243 |
2016-06-16 | $25.00 | $25.00 | $24.81 | $24.96 | $20.24 | 534 |
2016-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.28 | 0 |
2016-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.28 | 487 |
2016-06-13 | $25.45 | $25.45 | $25.45 | $25.45 | $20.64 | 355 |
2016-06-10 | $25.59 | $25.59 | $25.45 | $25.45 | $20.64 | 236 |
2016-06-09 | $26.20 | $26.40 | $26.20 | $26.29 | $21.32 | 1,097 |
2016-06-08 | $26.26 | $26.26 | $26.26 | $26.26 | $21.30 | 79 |
2016-06-07 | $26.26 | $26.26 | $26.26 | $26.26 | $21.30 | 167 |
2016-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $21.08 | 109 |
2016-06-03 | $25.49 | $25.62 | $25.49 | $25.62 | $20.78 | 876 |
2016-06-02 | $25.13 | $25.37 | $25.13 | $25.37 | $20.58 | 1,027 |
2016-06-01 | $25.01 | $25.07 | $25.01 | $25.07 | $20.33 | 731 |
2016-05-31 | $25.33 | $25.51 | $25.21 | $25.28 | $20.50 | 1,135 |
2016-05-27 | $25.25 | $25.25 | $25.23 | $25.24 | $20.47 | 310 |
2016-05-26 | $25.44 | $25.44 | $25.20 | $25.20 | $20.44 | 724 |
2016-05-25 | $25.31 | $25.32 | $25.31 | $25.32 | $20.53 | 1,402 |
2016-05-24 | $24.63 | $24.63 | $24.63 | $24.63 | $19.98 | 183 |
2016-05-23 | $24.76 | $24.76 | $24.76 | $24.76 | $20.08 | 200 |
2016-05-20 | $24.84 | $24.92 | $24.78 | $24.92 | $20.21 | 1,349 |
2016-05-19 | $24.66 | $24.66 | $24.66 | $24.66 | $20.00 | 512 |
2016-05-18 | $24.61 | $24.61 | $24.61 | $24.61 | $19.96 | 1,272 |
2016-05-17 | $25.10 | $25.29 | $25.10 | $25.13 | $20.38 | 2,342 |
2016-05-16 | $24.83 | $24.83 | $24.83 | $24.83 | $20.14 | 243 |
2016-05-13 | $24.82 | $24.83 | $24.68 | $24.73 | $20.06 | 2,540 |
2016-05-12 | $25.01 | $25.06 | $25.01 | $25.06 | $20.32 | 650 |
2016-05-11 | $24.87 | $24.96 | $24.84 | $24.95 | $20.24 | 2,220 |
2016-05-10 | $24.26 | $24.55 | $24.25 | $24.47 | $19.85 | 4,914 |
2016-05-09 | $24.50 | $24.75 | $24.15 | $24.16 | $19.59 | 857 |
2016-05-06 | $24.62 | $24.62 | $24.62 | $24.62 | $19.97 | 608 |
2016-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.28 | 202 |
2016-05-04 | $24.39 | $24.39 | $24.39 | $24.39 | $19.78 | 232 |
2016-05-03 | $24.46 | $24.55 | $24.08 | $24.08 | $19.53 | 10,965 |
2016-05-02 | $24.97 | $25.03 | $24.79 | $24.90 | $20.19 | 23,500 |
2016-04-29 | $24.83 | $24.89 | $24.80 | $24.86 | $20.16 | 2,401 |
2016-04-28 | $25.18 | $25.18 | $25.18 | $25.18 | $20.42 | 0 |
2016-04-27 | $25.45 | $25.45 | $25.10 | $25.18 | $20.42 | 2,592 |
2016-04-26 | $25.06 | $25.06 | $25.06 | $25.06 | $20.33 | 0 |
2016-04-25 | $25.06 | $25.06 | $25.06 | $25.06 | $20.33 | 25 |
2016-04-22 | $25.05 | $25.06 | $25.04 | $25.06 | $20.33 | 1,171 |
2016-04-21 | $25.06 | $25.06 | $24.75 | $24.83 | $20.14 | 17,900 |
2016-04-20 | $23.80 | $23.80 | $23.80 | $23.80 | $19.30 | 20 |
2016-04-19 | $23.80 | $23.80 | $23.80 | $23.80 | $19.30 | 0 |
2016-04-18 | $23.80 | $23.80 | $23.80 | $23.80 | $19.30 | 150 |
2016-04-15 | $23.93 | $23.93 | $23.93 | $23.93 | $19.41 | 0 |
2016-04-14 | $23.93 | $23.93 | $23.93 | $23.93 | $19.41 | 0 |
2016-04-13 | $23.93 | $23.93 | $23.93 | $23.93 | $19.41 | 100 |
2016-04-12 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 0 |
2016-04-11 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 0 |
2016-04-08 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 19 |
2016-04-07 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 0 |
2016-04-06 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 67 |
2016-04-05 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 0 |
2016-04-04 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 1 |
2016-04-01 | $22.75 | $22.75 | $22.53 | $22.53 | $18.27 | 211 |
2016-03-31 | $22.52 | $22.52 | $22.52 | $22.52 | $18.26 | 0 |
2016-03-30 | $22.52 | $22.52 | $22.52 | $22.52 | $18.26 | 13 |
2016-03-29 | $22.52 | $22.52 | $22.52 | $22.52 | $18.26 | 67 |
2016-03-28 | $22.52 | $22.52 | $22.52 | $22.52 | $18.26 | 0 |
2016-03-24 | $22.29 | $22.52 | $22.29 | $22.52 | $18.26 | 771 |
2016-03-23 | $23.32 | $23.32 | $23.32 | $23.32 | $18.77 | 55 |
2016-03-22 | $23.50 | $23.50 | $23.50 | $23.50 | $18.91 | 0 |
2016-03-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.91 | 0 |
2016-03-18 | $23.50 | $23.50 | $23.50 | $23.50 | $18.91 | 0 |
2016-03-17 | $23.50 | $23.50 | $23.50 | $23.50 | $18.91 | 120 |
2016-03-16 | $22.32 | $22.32 | $22.32 | $22.32 | $17.96 | 8 |
2016-03-15 | $22.96 | $22.96 | $22.32 | $22.32 | $17.96 | 2,491 |
2016-03-14 | $23.14 | $23.14 | $23.14 | $23.14 | $18.62 | 200 |
2016-03-11 | $22.21 | $22.21 | $22.21 | $22.21 | $17.87 | 2 |
2016-03-10 | $22.21 | $22.21 | $22.21 | $22.21 | $17.87 | 0 |
2016-03-09 | $22.21 | $22.21 | $22.21 | $22.21 | $17.87 | 200 |
2016-03-08 | $22.62 | $22.62 | $22.20 | $22.20 | $17.86 | 1,100 |
2016-03-07 | $23.12 | $23.28 | $23.12 | $23.28 | $18.73 | 300 |
2016-03-04 | $22.90 | $22.92 | $22.89 | $22.89 | $18.42 | 2,091 |
2016-03-03 | $21.81 | $21.81 | $21.81 | $21.81 | $17.55 | 0 |
2016-03-02 | $21.81 | $21.81 | $21.81 | $21.81 | $17.55 | 250 |
2016-03-01 | $21.05 | $21.05 | $21.05 | $21.05 | $16.94 | 4 |
2016-02-29 | $21.05 | $21.05 | $21.05 | $21.05 | $16.94 | 0 |
2016-02-26 | $21.00 | $21.05 | $21.00 | $21.05 | $16.94 | 313 |
2016-02-25 | $20.41 | $20.41 | $20.41 | $20.41 | $16.43 | 0 |
2016-02-24 | $20.41 | $20.41 | $20.41 | $20.41 | $16.43 | 134 |
2016-02-23 | $20.44 | $20.44 | $20.44 | $20.44 | $16.45 | 139 |
2016-02-22 | $20.73 | $20.73 | $20.73 | $20.73 | $16.68 | 100 |
2016-02-19 | $20.37 | $20.37 | $20.37 | $20.37 | $16.39 | 250 |
2016-02-18 | $20.51 | $20.51 | $20.51 | $20.51 | $16.50 | 205 |
2016-02-17 | $20.56 | $20.56 | $20.56 | $20.56 | $16.54 | 142 |
2016-02-16 | $18.71 | $18.71 | $18.71 | $18.71 | $15.06 | 9 |
2016-02-12 | $18.71 | $18.71 | $18.71 | $18.71 | $15.06 | 100 |
2016-02-11 | $18.48 | $18.48 | $18.16 | $18.16 | $14.61 | 492 |
2016-02-10 | $18.95 | $18.95 | $18.95 | $18.95 | $15.25 | 0 |
2016-02-09 | $19.40 | $19.40 | $18.95 | $18.95 | $15.25 | 407 |
2016-02-08 | $19.91 | $19.91 | $19.57 | $19.80 | $15.93 | 2,386 |
2016-02-05 | $20.72 | $20.80 | $20.72 | $20.76 | $16.71 | 510 |
2016-02-04 | $21.10 | $21.10 | $21.10 | $21.10 | $16.98 | 348 |
2016-02-03 | $20.49 | $20.67 | $20.49 | $20.67 | $16.63 | 1,600 |
2016-02-02 | $20.29 | $20.29 | $20.29 | $20.29 | $16.33 | 157 |
2016-02-01 | $20.97 | $21.19 | $20.74 | $21.19 | $17.05 | 18,735 |
2016-01-29 | $21.02 | $21.15 | $20.97 | $21.08 | $16.96 | 33,344 |
2016-01-28 | $20.26 | $20.26 | $20.26 | $20.26 | $16.30 | 7 |
2016-01-27 | $20.26 | $20.26 | $20.26 | $20.26 | $16.30 | 0 |
2016-01-26 | $20.26 | $20.26 | $20.26 | $20.26 | $16.30 | 0 |
2016-01-25 | $20.28 | $20.30 | $20.26 | $20.26 | $16.30 | 1,665 |
2016-01-22 | $20.39 | $20.39 | $20.38 | $20.38 | $16.40 | 700 |
2016-01-21 | $19.27 | $19.77 | $19.27 | $19.77 | $15.91 | 10,185 |
2016-01-20 | $19.08 | $19.12 | $19.08 | $19.12 | $15.38 | 500 |
2016-01-19 | $19.54 | $19.54 | $19.54 | $19.54 | $15.73 | 180 |
2016-01-15 | $19.67 | $19.67 | $19.67 | $19.67 | $15.83 | 500 |
2016-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.09 | 0 |
2016-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.09 | 0 |
2016-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.09 | 510 |
2016-01-11 | $20.26 | $20.26 | $20.26 | $20.26 | $16.30 | 0 |
2016-01-08 | $20.26 | $20.26 | $20.26 | $20.26 | $16.30 | 200 |
2016-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $16.90 | 0 |
2016-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $16.90 | 800 |
2016-01-05 | $20.90 | $20.90 | $20.90 | $20.90 | $16.82 | 0 |
2016-01-04 | $21.51 | $21.51 | $20.90 | $20.90 | $16.82 | 813 |
2015-12-31 | $21.36 | $21.41 | $21.36 | $21.41 | $17.23 | 273 |
2015-12-30 | $21.58 | $21.58 | $21.58 | $21.58 | $17.37 | 31 |
2015-12-29 | $21.58 | $21.58 | $21.58 | $21.58 | $17.37 | 100 |
2015-12-28 | $21.16 | $21.27 | $21.16 | $21.27 | $17.11 | 660 |
2015-12-24 | $21.29 | $21.29 | $21.29 | $21.29 | $17.13 | 0 |
2015-12-23 | $21.29 | $21.29 | $21.29 | $21.29 | $16.91 | 0 |
2015-12-22 | $21.04 | $21.29 | $21.04 | $21.29 | $16.91 | 1,014 |
2015-12-21 | $20.95 | $20.95 | $20.91 | $20.91 | $16.60 | 1,559 |
2015-12-18 | $20.99 | $20.99 | $20.99 | $20.99 | $16.67 | 0 |
2015-12-17 | $21.00 | $21.00 | $20.99 | $20.99 | $16.67 | 200 |
2015-12-16 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 0 |
2015-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 39 |
2015-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 36 |
2015-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 0 |
2015-12-10 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 0 |
2015-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 0 |
2015-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 4 |
2015-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 1 |
2015-12-04 | $21.75 | $21.75 | $21.75 | $21.75 | $17.27 | 200 |
2015-12-03 | $22.14 | $22.14 | $22.14 | $22.14 | $17.58 | 0 |
2015-12-02 | $22.14 | $22.14 | $22.14 | $22.14 | $17.58 | 325 |
2015-12-01 | $22.14 | $22.14 | $22.14 | $22.14 | $17.58 | 0 |
2015-11-30 | $22.14 | $22.14 | $22.14 | $22.14 | $17.58 | 45 |
2015-11-27 | $22.14 | $22.14 | $22.14 | $22.14 | $17.58 | 0 |
2015-11-25 | $22.14 | $22.14 | $22.14 | $22.14 | $17.58 | 0 |
2015-11-24 | $21.96 | $22.19 | $21.96 | $22.14 | $17.58 | 420 |
2015-11-23 | $22.24 | $22.24 | $22.24 | $22.24 | $17.66 | 581 |
2015-11-20 | $22.29 | $22.29 | $22.29 | $22.29 | $17.70 | 0 |
2015-11-19 | $22.31 | $22.31 | $22.29 | $22.29 | $17.70 | 200 |
2015-11-18 | $21.94 | $21.94 | $21.94 | $21.94 | $17.42 | 0 |
2015-11-17 | $22.01 | $22.01 | $21.94 | $21.94 | $17.42 | 1,787 |
2015-11-16 | $21.83 | $22.01 | $21.75 | $22.01 | $17.48 | 1,787 |
2015-11-13 | $21.73 | $21.73 | $21.66 | $21.73 | $17.26 | 2,327 |
2015-11-12 | $21.89 | $21.89 | $21.89 | $21.89 | $17.38 | 100 |
2015-11-11 | $22.15 | $22.15 | $22.15 | $22.15 | $17.59 | 100 |
2015-11-10 | $22.01 | $22.01 | $22.01 | $22.01 | $17.48 | 100 |
2015-11-09 | $22.16 | $22.16 | $22.16 | $22.16 | $17.60 | 100 |
2015-11-06 | $22.15 | $22.26 | $22.15 | $22.15 | $17.59 | 1,186 |
2015-11-05 | $22.79 | $22.79 | $22.64 | $22.64 | $17.98 | 2,492 |
2015-11-04 | $22.90 | $22.92 | $22.88 | $22.92 | $18.20 | 2,500 |
2015-11-03 | $23.16 | $23.16 | $23.16 | $23.16 | $18.39 | 0 |
2015-11-02 | $23.16 | $23.16 | $23.16 | $23.16 | $18.39 | 0 |
2015-10-30 | $23.16 | $23.16 | $23.16 | $23.16 | $18.39 | 16 |
2015-10-29 | $23.16 | $23.16 | $23.16 | $23.16 | $18.39 | 0 |
2015-10-28 | $23.16 | $23.16 | $23.16 | $23.16 | $18.39 | 100 |
2015-10-27 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 0 |
2015-10-26 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 15 |
2015-10-23 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 0 |
2015-10-22 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 0 |
2015-10-21 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 0 |
2015-10-20 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 18 |
2015-10-19 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 4 |
2015-10-16 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 0 |
2015-10-15 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 0 |
2015-10-14 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 0 |
2015-10-13 | $23.46 | $23.46 | $23.46 | $23.46 | $18.63 | 178 |
2015-10-12 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 0 |
2015-10-09 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 25 |
2015-10-08 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 70 |
2015-10-07 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 18 |
2015-10-06 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 50 |
2015-10-05 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 0 |
2015-10-02 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 0 |
2015-10-01 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 43 |
2015-09-30 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 20 |
2015-09-29 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 43 |
2015-09-28 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 5 |
2015-09-25 | $22.06 | $22.06 | $22.06 | $22.06 | $17.52 | 120 |
2015-09-24 | $21.72 | $21.82 | $21.71 | $21.82 | $17.33 | 500 |
2015-09-23 | $22.83 | $22.83 | $22.83 | $22.83 | $17.87 | 50 |
2015-09-22 | $22.83 | $22.83 | $22.83 | $22.83 | $17.87 | 0 |
2015-09-21 | $22.83 | $22.83 | $22.83 | $22.83 | $17.87 | 0 |
2015-09-18 | $22.83 | $22.83 | $22.83 | $22.83 | $17.87 | 135 |
2015-09-17 | $22.72 | $22.73 | $22.72 | $22.73 | $17.79 | 375 |
2015-09-16 | $22.23 | $22.23 | $22.23 | $22.23 | $17.40 | 32 |
2015-09-15 | $22.23 | $22.23 | $22.23 | $22.23 | $17.40 | 100 |
2015-09-14 | $22.33 | $22.33 | $22.33 | $22.33 | $17.48 | 2 |
2015-09-11 | $22.32 | $22.33 | $22.28 | $22.33 | $17.48 | 704 |
2015-09-10 | $22.50 | $22.51 | $22.50 | $22.51 | $17.62 | 300 |
2015-09-09 | $22.96 | $22.96 | $22.59 | $22.59 | $17.69 | 715 |
2015-09-08 | $22.13 | $22.13 | $22.13 | $22.13 | $17.32 | 0 |
2015-09-04 | $22.13 | $22.13 | $22.13 | $22.13 | $17.32 | 170 |
INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF (GHII) News Headlines
Recent INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF (GHII) News
Similar Companies to INVESCO S&P HIGH INCOME INFRASTRUCTURE ETF (GHII) 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 | -- | -- | -- |