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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.