Invesco RAFI Strategic Emerging Markets ETF (ISEM) Exchange: NASDAQ
Data as of Aug. 20, 2025
$23.44 ($-0.01) -0.02%
Invesco RAFI Strategic Emerging Markets ETF - Daily Information
Click for more stock information on Invesco RAFI Strategic Emerging Markets ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $23.44 |
Previous Close | $23.44 |
High | $23.44 |
Low | $23.34 |
Adjusted Open | $23.44 |
Previous Adjusted Close | $23.44 |
Adjusted High | $23.44 |
Adjusted Low | $23.34 |
About Invesco RAFI Strategic Emerging Markets ETF (ISEM)
The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index and American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that are based on securities in the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (the “Index Provider”) compiles and maintains the Underlying Index, which is designed to measure the performance of equity securities issued by higher quality, large-business-sized companies located in countries designated as emerging market countries. The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”).The Index Provider selects components for inclusion in the Underlying Index from an investment universe of foreign equity securities with at least one year of trading history, issued by companies located in countries designated as emerging market countries. Each eligible equity security is assigned a business-size score (“Business-Size Score”) based on the equally-weighted average of the following four factors of company size over the prior five years (or, if shorter, the life of the security): sales, operating cash flow, total return of capital (dividends and share repurchases) and book value. For real estate securities (real estate investment trusts (“REITs”) and common stocks of companies in the real estate sector), operating cash flow is replaced by funds from operations and book value is replaced by total assets.Each eligible security is then assigned a quality score (“Quality Score”) based on the equally-weighted average of the following two quality factors of its company’s business: efficiency (calculated as the ratio of sales-to-assets in the prior year) and growth (calculated as the percentage change in the ratio of sales-to-assets over the prior five years (or, if shorter, the life of the security)).Each eligible security is ranked in descending order by its Business-Size Score. Those securities in the top 90% by Business-Size Score are eligible for inclusion in the Underlying Index and, of those, the 80% with the highest Quality Scores are included in the Underlying Index. Securities in the Underlying Index are weighted based on their float-adjusted Business-Size Scores.As of August 31, 2019, the following countries were classified as emerging markets by the Index Provider: Brazil, Chile, China, Colombia, Czech Republic, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Morocco, Peru, the Philippines, Poland, Russia, South Africa, Taiwan, Thailand, Turkey, the United Arab Emirates and Vietnam.As of August 31, 2019, the Underlying Index was comprised of 376 constituents.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests 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.
Invest in Invesco RAFI Strategic Emerging Markets ETF (ISEM)
Historical Stock Data for Invesco RAFI Strategic Emerging Markets ETF (ISEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-30 | $23.44 | $23.44 | $23.34 | $23.44 | $23.44 | 845 |
2023-03-29 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 657 |
2023-03-28 | $23.37 | $23.43 | $23.35 | $23.43 | $23.43 | 12,993 |
2023-03-27 | $23.65 | $23.65 | $23.49 | $23.58 | $23.42 | 5,293 |
2023-03-24 | $23.58 | $23.58 | $23.55 | $23.57 | $23.42 | 54,571 |
2023-03-23 | $23.48 | $23.58 | $23.48 | $23.57 | $23.57 | 3,380 |
2023-03-22 | $23.54 | $23.58 | $23.47 | $23.58 | $23.58 | 1,695 |
2023-03-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 10 |
2023-03-20 | $23.53 | $23.71 | $23.52 | $23.68 | $23.68 | 890 |
2023-03-17 | $23.45 | $23.48 | $23.35 | $23.45 | $23.45 | 1,781 |
2023-03-16 | $22.98 | $23.33 | $22.93 | $23.33 | $23.33 | 108,530 |
2023-03-15 | $23.03 | $23.11 | $22.92 | $23.07 | $23.07 | 2,674 |
2023-03-14 | $23.45 | $23.51 | $23.42 | $23.51 | $23.51 | 3,574 |
2023-03-13 | $23.29 | $23.60 | $23.29 | $23.53 | $23.53 | 9,015 |
2023-03-10 | $23.36 | $23.45 | $23.26 | $23.26 | $23.26 | 989,365 |
2023-03-09 | $23.96 | $23.96 | $23.35 | $23.45 | $23.45 | 10,891 |
2023-03-08 | $24.03 | $24.14 | $23.98 | $24.09 | $24.09 | 3,553 |
2023-03-07 | $24.20 | $24.20 | $23.95 | $24.00 | $24.00 | 16,887 |
2023-03-06 | $24.50 | $24.53 | $24.24 | $24.40 | $24.40 | 3,628 |
2023-03-03 | $24.14 | $24.39 | $24.14 | $24.39 | $24.39 | 3,848 |
2023-03-02 | $23.84 | $24.19 | $23.84 | $24.02 | $24.02 | 8,601 |
2023-03-01 | $23.85 | $24.01 | $23.78 | $24.01 | $24.01 | 2,291 |
2023-02-28 | $23.38 | $23.40 | $23.19 | $23.32 | $23.32 | 3,848 |
2023-02-27 | $23.54 | $23.59 | $23.39 | $23.54 | $23.54 | 8,202 |
2023-02-24 | $23.37 | $23.54 | $23.19 | $23.38 | $23.38 | 15,529 |
2023-02-23 | $24.06 | $24.22 | $23.85 | $23.93 | $23.93 | 2,958 |
2023-02-22 | $23.90 | $23.90 | $23.73 | $23.75 | $23.75 | 89,477 |
2023-02-21 | $24.35 | $24.36 | $24.02 | $24.05 | $24.05 | 9,698 |
2023-02-17 | $24.03 | $24.07 | $23.83 | $24.07 | $24.07 | 5,413 |
2023-02-16 | $24.26 | $24.39 | $24.26 | $24.31 | $24.31 | 2,248 |
2023-02-15 | $24.13 | $24.28 | $24.04 | $24.28 | $24.28 | 7,434 |
2023-02-14 | $24.46 | $24.46 | $24.33 | $24.45 | $24.45 | 3,009 |
2023-02-13 | $24.28 | $24.64 | $24.28 | $24.49 | $24.49 | 5,636 |
2023-02-10 | $24.17 | $24.23 | $24.05 | $24.17 | $24.17 | 4,952 |
2023-02-09 | $24.46 | $24.52 | $24.36 | $24.45 | $24.45 | 1,840 |
2023-02-08 | $24.39 | $24.39 | $24.14 | $24.34 | $24.34 | 3,608 |
2023-02-07 | $24.37 | $24.37 | $24.08 | $24.23 | $24.23 | 1,804 |
2023-02-06 | $24.07 | $24.19 | $23.99 | $24.19 | $24.19 | 5,138 |
2023-02-03 | $24.82 | $24.82 | $24.37 | $24.46 | $24.46 | 228,147 |
2023-02-02 | $25.34 | $25.35 | $24.96 | $24.96 | $24.96 | 19,149 |
2023-02-01 | $25.27 | $25.45 | $25.13 | $25.40 | $25.40 | 129,273 |
2023-01-31 | $24.88 | $25.02 | $24.88 | $25.02 | $25.02 | 5,518 |
2023-01-30 | $25.17 | $25.20 | $24.97 | $24.97 | $24.97 | 11,859 |
2023-01-27 | $25.68 | $25.74 | $25.64 | $25.64 | $25.64 | 5,004 |
2023-01-26 | $25.59 | $25.88 | $25.59 | $25.85 | $25.85 | 8,662 |
2023-01-25 | $25.37 | $25.55 | $25.26 | $25.55 | $25.55 | 8,861 |
2023-01-24 | $25.46 | $25.60 | $25.46 | $25.54 | $25.54 | 12,394 |
2023-01-23 | $25.43 | $25.55 | $25.38 | $25.51 | $25.51 | 136,946 |
2023-01-20 | $25.18 | $25.33 | $25.18 | $25.33 | $25.33 | 5,142 |
2023-01-19 | $24.76 | $24.81 | $24.76 | $24.80 | $24.80 | 3,197 |
2023-01-18 | $24.84 | $24.85 | $24.55 | $24.55 | $24.55 | 8,675 |
2023-01-17 | $24.77 | $24.77 | $24.54 | $24.57 | $24.57 | 4,207 |
2023-01-13 | $24.77 | $24.95 | $24.77 | $24.93 | $24.93 | 3,862 |
2023-01-12 | $24.54 | $24.75 | $24.54 | $24.62 | $24.62 | 8,796 |
2023-01-11 | $24.37 | $24.57 | $24.37 | $24.53 | $24.53 | 2,461 |
2023-01-10 | $24.12 | $24.36 | $24.12 | $24.36 | $24.36 | 1,753 |
2023-01-09 | $24.12 | $24.28 | $24.11 | $24.15 | $24.15 | 13,017 |
2023-01-06 | $24.00 | $24.08 | $23.93 | $24.08 | $24.08 | 885 |
2023-01-05 | $23.44 | $23.73 | $23.44 | $23.65 | $23.65 | 1,437 |
2023-01-04 | $23.40 | $23.76 | $23.40 | $23.75 | $23.75 | 3,200 |
2023-01-03 | $23.02 | $23.10 | $22.90 | $22.98 | $22.98 | 3,248 |
2022-12-30 | $22.69 | $22.77 | $22.52 | $22.66 | $22.66 | 13,539 |
2022-12-29 | $22.67 | $22.95 | $22.67 | $22.88 | $22.88 | 2,788 |
2022-12-28 | $22.66 | $22.69 | $22.50 | $22.54 | $22.54 | 5,216 |
2022-12-27 | $22.57 | $23.19 | $22.57 | $23.03 | $23.03 | 8,613 |
2022-12-23 | $22.57 | $22.61 | $22.46 | $22.55 | $22.55 | 2,964 |
2022-12-22 | $22.46 | $22.56 | $22.39 | $22.53 | $22.53 | 5,850 |
2022-12-21 | $22.76 | $22.84 | $22.70 | $22.70 | $22.70 | 6,834 |
2022-12-20 | $22.40 | $22.52 | $22.37 | $22.42 | $22.42 | 2,236 |
2022-12-19 | $22.65 | $22.76 | $22.40 | $22.76 | $22.76 | 30,729 |
2022-12-16 | $22.85 | $22.93 | $22.72 | $22.77 | $22.69 | 35,240 |
2022-12-15 | $22.72 | $22.74 | $22.63 | $22.66 | $22.58 | 2,929 |
2022-12-14 | $22.96 | $23.10 | $22.96 | $23.01 | $22.93 | 6,800 |
2022-12-13 | $23.12 | $23.13 | $22.98 | $22.99 | $22.91 | 12,091 |
2022-12-12 | $22.98 | $22.98 | $22.64 | $22.97 | $22.89 | 3,968 |
2022-12-09 | $23.14 | $23.14 | $23.01 | $23.01 | $23.01 | 1,522 |
2022-12-08 | $22.90 | $23.02 | $22.90 | $22.97 | $22.97 | 4,152 |
2022-12-07 | $22.65 | $22.75 | $22.61 | $22.61 | $22.61 | 6,124 |
2022-12-06 | $23.02 | $23.10 | $22.99 | $23.01 | $23.01 | 4,504 |
2022-12-05 | $23.17 | $23.26 | $22.79 | $22.91 | $22.91 | 26,225 |
2022-12-02 | $22.50 | $23.01 | $22.50 | $22.95 | $22.95 | 5,644 |
2022-12-01 | $22.76 | $22.76 | $22.66 | $22.68 | $22.68 | 6,500 |
2022-11-30 | $22.59 | $22.94 | $22.56 | $22.86 | $22.86 | 14,509 |
2022-11-29 | $22.07 | $22.27 | $22.07 | $22.27 | $22.27 | 10,524 |
2022-11-28 | $21.52 | $21.60 | $21.51 | $21.51 | $21.51 | 10,665 |
2022-11-25 | $21.51 | $21.62 | $21.51 | $21.55 | $21.55 | 647 |
2022-11-23 | $21.29 | $21.48 | $21.29 | $21.48 | $21.48 | 3,898 |
2022-11-22 | $21.18 | $21.27 | $21.14 | $21.15 | $21.15 | 8,286 |
2022-11-21 | $21.01 | $21.16 | $20.97 | $21.16 | $21.16 | 11,144 |
2022-11-18 | $21.45 | $21.45 | $21.23 | $21.35 | $21.35 | 1,920 |
2022-11-17 | $21.18 | $21.59 | $21.18 | $21.58 | $21.58 | 8,446 |
2022-11-16 | $21.56 | $21.56 | $21.28 | $21.41 | $21.41 | 2,968 |
2022-11-15 | $21.82 | $21.87 | $21.71 | $21.87 | $21.87 | 4,935 |
2022-11-14 | $21.22 | $21.38 | $21.22 | $21.28 | $21.28 | 3,135 |
2022-11-11 | $21.15 | $21.15 | $21.06 | $21.06 | $21.06 | 3,548 |
2022-11-10 | $20.36 | $20.52 | $20.36 | $20.50 | $20.50 | 2,402 |
2022-11-09 | $20.02 | $20.04 | $19.74 | $19.86 | $19.86 | 14,686 |
2022-11-08 | $20.11 | $20.35 | $20.11 | $20.26 | $20.26 | 8,994 |
2022-11-07 | $20.29 | $20.29 | $20.09 | $20.16 | $20.16 | 13,391 |
2022-11-04 | $20.01 | $20.23 | $19.91 | $20.08 | $20.08 | 14,343 |
2022-11-03 | $18.95 | $19.19 | $18.93 | $19.12 | $19.12 | 36,908 |
2022-11-02 | $18.97 | $19.13 | $18.84 | $18.84 | $18.84 | 181,862 |
2022-11-01 | $19.14 | $19.16 | $18.93 | $19.10 | $19.10 | 29,898 |
2022-10-31 | $18.53 | $18.65 | $18.43 | $18.52 | $18.52 | 12,701 |
2022-10-28 | $19.00 | $19.02 | $18.86 | $19.02 | $19.02 | 5,212 |
2022-10-27 | $19.39 | $19.39 | $19.31 | $19.31 | $19.31 | 1,518 |
2022-10-26 | $19.21 | $19.56 | $19.21 | $19.45 | $19.45 | 2,713 |
2022-10-25 | $19.11 | $19.23 | $19.11 | $19.23 | $19.23 | 7,711 |
2022-10-24 | $19.13 | $19.13 | $18.77 | $18.94 | $18.94 | 11,080 |
2022-10-21 | $19.94 | $20.06 | $19.94 | $20.06 | $20.06 | 4,784 |
2022-10-20 | $19.95 | $19.95 | $19.71 | $19.78 | $19.78 | 2,884 |
2022-10-19 | $19.69 | $19.69 | $19.55 | $19.60 | $19.60 | 21,843 |
2022-10-18 | $19.85 | $19.93 | $19.85 | $19.91 | $19.91 | 2,586 |
2022-10-17 | $19.92 | $20.07 | $19.88 | $20.00 | $20.00 | 4,654 |
2022-10-14 | $19.92 | $19.92 | $19.49 | $19.50 | $19.50 | 2,784 |
2022-10-13 | $19.29 | $19.96 | $19.29 | $19.96 | $19.96 | 4,542 |
2022-10-12 | $19.72 | $19.77 | $19.64 | $19.70 | $19.70 | 22,216 |
2022-10-11 | $19.84 | $19.95 | $19.74 | $19.79 | $19.79 | 33,608 |
2022-10-10 | $20.03 | $20.10 | $19.92 | $19.92 | $19.92 | 1,516 |
2022-10-07 | $20.35 | $20.45 | $20.34 | $20.45 | $20.45 | 1,587 |
2022-10-06 | $20.74 | $20.79 | $20.68 | $20.68 | $20.68 | 699 |
2022-10-05 | $20.83 | $20.87 | $20.78 | $20.81 | $20.81 | 43,187 |
2022-10-04 | $20.54 | $20.72 | $20.54 | $20.72 | $20.72 | 5,279 |
2022-10-03 | $19.93 | $20.14 | $19.93 | $20.14 | $20.14 | 3,530 |
2022-09-30 | $19.72 | $19.84 | $19.72 | $19.82 | $19.82 | 13,517 |
2022-09-29 | $19.83 | $19.83 | $19.59 | $19.67 | $19.67 | 1,854 |
2022-09-28 | $19.88 | $20.22 | $19.88 | $20.22 | $20.22 | 3,288 |
2022-09-27 | $20.38 | $20.38 | $20.10 | $20.18 | $20.18 | 2,113 |
2022-09-26 | $20.43 | $20.43 | $20.24 | $20.28 | $20.28 | 16,114 |
2022-09-23 | $20.75 | $20.75 | $20.52 | $20.62 | $20.62 | 7,310 |
2022-09-22 | $21.06 | $21.06 | $21.02 | $21.05 | $21.05 | 996 |
2022-09-21 | $21.25 | $21.34 | $21.08 | $21.08 | $21.08 | 1,661 |
2022-09-20 | $21.39 | $21.51 | $21.31 | $21.51 | $21.51 | 2,630 |
2022-09-19 | $21.43 | $21.69 | $21.30 | $21.69 | $21.69 | 5,828 |
2022-09-16 | $22.17 | $22.17 | $21.98 | $22.06 | $22.06 | 2,689 |
2022-09-15 | $22.47 | $22.50 | $22.40 | $22.45 | $22.45 | 949 |
2022-09-14 | $22.56 | $22.64 | $22.55 | $22.55 | $22.55 | 2,836 |
2022-09-13 | $22.76 | $22.83 | $22.48 | $22.76 | $22.76 | 5,309 |
2022-09-12 | $23.19 | $23.22 | $23.16 | $23.22 | $23.22 | 1,977 |
2022-09-09 | $22.80 | $22.99 | $22.80 | $22.97 | $22.97 | 1,955 |
2022-09-08 | $22.39 | $22.51 | $22.39 | $22.51 | $22.51 | 3,120 |
2022-09-07 | $22.34 | $22.62 | $22.34 | $22.62 | $22.62 | 3,886 |
2022-09-06 | $22.60 | $22.64 | $22.38 | $22.44 | $22.44 | 2,152 |
2022-09-02 | $22.68 | $22.75 | $22.52 | $22.52 | $22.52 | 4,577 |
2022-09-01 | $22.70 | $22.78 | $22.61 | $22.77 | $22.77 | 2,972 |
2022-08-31 | $22.90 | $23.00 | $22.83 | $23.00 | $23.00 | 2,286 |
2022-08-30 | $23.02 | $23.02 | $22.73 | $22.88 | $22.88 | 4,775 |
2022-08-29 | $23.18 | $23.24 | $23.10 | $23.14 | $23.14 | 4,904 |
2022-08-26 | $23.60 | $23.60 | $23.17 | $23.36 | $23.36 | 2,259 |
2022-08-25 | $23.08 | $23.34 | $23.08 | $23.30 | $23.30 | 2,286 |
2022-08-24 | $22.74 | $22.80 | $22.74 | $22.80 | $22.80 | 689 |
2022-08-23 | $22.53 | $22.74 | $22.53 | $22.64 | $22.64 | 2,228 |
2022-08-22 | $22.66 | $22.69 | $22.50 | $22.66 | $22.66 | 5,598 |
2022-08-19 | $22.50 | $22.63 | $22.48 | $22.63 | $22.63 | 2,135 |
2022-08-18 | $22.59 | $22.67 | $22.54 | $22.66 | $22.66 | 1,149 |
2022-08-17 | $22.80 | $22.80 | $22.73 | $22.78 | $22.78 | 3,587 |
2022-08-16 | $22.74 | $22.91 | $22.71 | $22.84 | $22.84 | 5,420 |
2022-08-15 | $22.82 | $22.89 | $22.77 | $22.82 | $22.82 | 6,182 |
2022-08-12 | $22.72 | $23.04 | $22.72 | $23.03 | $23.03 | 6,598 |
2022-08-11 | $22.89 | $22.89 | $22.81 | $22.81 | $22.81 | 1,600 |
2022-08-10 | $22.70 | $22.70 | $22.55 | $22.64 | $22.64 | 3,739 |
2022-08-09 | $22.53 | $22.53 | $22.44 | $22.46 | $22.46 | 1,079 |
2022-08-08 | $22.56 | $22.56 | $22.42 | $22.48 | $22.48 | 2,661 |
2022-08-05 | $22.33 | $22.51 | $22.33 | $22.44 | $22.44 | 493 |
2022-08-04 | $22.61 | $22.61 | $22.39 | $22.44 | $22.44 | 2,723 |
2022-08-03 | $22.29 | $22.37 | $22.29 | $22.37 | $22.37 | 4,078 |
2022-08-02 | $22.12 | $22.45 | $22.12 | $22.22 | $22.22 | 24,898 |
2022-08-01 | $22.47 | $22.47 | $22.42 | $22.42 | $22.42 | 293 |
2022-07-29 | $22.56 | $22.71 | $22.56 | $22.71 | $22.71 | 1,105 |
2022-07-28 | $22.84 | $22.90 | $22.84 | $22.90 | $22.90 | 795 |
2022-07-27 | $22.67 | $22.94 | $22.65 | $22.94 | $22.94 | 1,252 |
2022-07-26 | $22.69 | $22.75 | $22.60 | $22.75 | $22.75 | 1,384 |
2022-07-25 | $22.76 | $22.76 | $22.60 | $22.70 | $22.70 | 407 |
2022-07-22 | $22.67 | $22.67 | $22.46 | $22.50 | $22.50 | 4,033 |
2022-07-21 | $22.74 | $22.75 | $22.58 | $22.75 | $22.75 | 569 |
2022-07-20 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 1,393 |
2022-07-19 | $22.78 | $22.84 | $22.78 | $22.84 | $22.84 | 1,360 |
2022-07-18 | $22.62 | $22.89 | $22.44 | $22.46 | $22.46 | 11,965 |
2022-07-15 | $22.12 | $22.24 | $22.09 | $22.20 | $22.20 | 1,131 |
2022-07-14 | $22.27 | $22.27 | $22.06 | $22.21 | $22.21 | 1,267 |
2022-07-13 | $22.33 | $22.62 | $22.33 | $22.59 | $22.59 | 1,941 |
2022-07-12 | $22.70 | $22.70 | $22.65 | $22.68 | $22.68 | 1,899 |
2022-07-11 | $22.66 | $22.73 | $22.63 | $22.63 | $22.63 | 1,192 |
2022-07-08 | $23.23 | $23.41 | $23.23 | $23.35 | $23.35 | 478 |
2022-07-07 | $23.44 | $23.45 | $23.33 | $23.34 | $23.34 | 3,778 |
2022-07-06 | $23.06 | $23.06 | $22.69 | $22.88 | $22.88 | 9,685 |
2022-07-05 | $23.05 | $23.33 | $23.05 | $23.33 | $23.33 | 2,934 |
2022-07-01 | $23.44 | $23.59 | $23.44 | $23.51 | $23.51 | 1,101 |
2022-06-30 | $23.48 | $23.69 | $23.40 | $23.56 | $23.56 | 4,412 |
2022-06-29 | $23.70 | $23.81 | $23.61 | $23.73 | $23.73 | 2,554 |
2022-06-28 | $24.10 | $24.10 | $23.75 | $23.82 | $23.82 | 2,368 |
2022-06-27 | $23.82 | $23.85 | $23.72 | $23.78 | $23.78 | 2,765 |
2022-06-24 | $23.46 | $23.61 | $23.46 | $23.58 | $23.58 | 5,603 |
2022-06-23 | $23.34 | $23.51 | $23.07 | $23.27 | $23.27 | 7,441 |
2022-06-22 | $23.32 | $23.33 | $23.20 | $23.20 | $23.20 | 5,960 |
2022-06-21 | $23.64 | $23.66 | $23.44 | $23.57 | $23.57 | 4,915 |
2022-06-17 | $23.81 | $23.90 | $23.80 | $23.88 | $23.22 | 2,082 |
2022-06-16 | $24.02 | $24.11 | $23.87 | $23.88 | $23.22 | 2,347 |
2022-06-15 | $24.55 | $24.69 | $24.55 | $24.69 | $24.01 | 2,829 |
2022-06-14 | $24.34 | $24.51 | $24.34 | $24.45 | $23.77 | 3,521 |
2022-06-13 | $24.29 | $24.31 | $24.09 | $24.14 | $23.48 | 1,130 |
2022-06-10 | $24.70 | $24.95 | $24.63 | $24.87 | $24.18 | 16,436 |
2022-06-09 | $25.48 | $25.48 | $25.15 | $25.15 | $24.45 | 1,609 |
2022-06-08 | $25.59 | $25.67 | $25.57 | $25.67 | $24.96 | 6,664 |
2022-06-07 | $25.38 | $25.60 | $25.33 | $25.41 | $24.71 | 1,367 |
2022-06-06 | $25.48 | $25.50 | $25.35 | $25.35 | $24.65 | 1,237 |
2022-06-03 | $25.19 | $25.39 | $25.19 | $25.26 | $24.56 | 1,538 |
2022-06-02 | $25.61 | $25.61 | $25.45 | $25.57 | $24.87 | 2,108 |
2022-06-01 | $25.27 | $25.38 | $25.23 | $25.25 | $24.55 | 1,876 |
2022-05-31 | $25.47 | $25.47 | $25.27 | $25.33 | $24.63 | 13,265 |
2022-05-27 | $25.04 | $25.11 | $24.98 | $25.11 | $24.42 | 1,998 |
2022-05-26 | $24.79 | $25.13 | $24.79 | $25.02 | $24.33 | 2,344 |
2022-05-25 | $24.47 | $24.50 | $24.41 | $24.50 | $23.83 | 1,800 |
2022-05-24 | $24.28 | $24.37 | $24.24 | $24.27 | $23.60 | 16,613 |
2022-05-23 | $24.63 | $24.63 | $24.47 | $24.62 | $23.94 | 2,337 |
2022-05-20 | $24.21 | $24.39 | $24.09 | $24.39 | $23.72 | 1,873 |
2022-05-19 | $24.02 | $24.33 | $24.02 | $24.27 | $23.61 | 11,583 |
2022-05-18 | $24.08 | $24.08 | $23.74 | $23.74 | $23.09 | 8,279 |
2022-05-17 | $24.15 | $24.29 | $24.11 | $24.23 | $23.56 | 5,374 |
2022-05-16 | $23.67 | $23.91 | $23.67 | $23.88 | $23.22 | 2,482 |
2022-05-13 | $23.80 | $23.89 | $23.76 | $23.89 | $23.23 | 1,836 |
2022-05-12 | $23.17 | $23.23 | $23.07 | $23.23 | $22.59 | 2,947 |
2022-05-11 | $23.53 | $23.53 | $23.15 | $23.22 | $22.58 | 2,737 |
2022-05-10 | $23.59 | $23.59 | $23.28 | $23.40 | $22.76 | 4,175 |
2022-05-09 | $23.56 | $23.56 | $23.26 | $23.38 | $22.74 | 23,227 |
2022-05-06 | $23.86 | $24.08 | $23.69 | $23.69 | $23.04 | 13,037 |
2022-05-05 | $24.38 | $24.38 | $24.12 | $24.17 | $23.50 | 7,206 |
2022-05-04 | $24.55 | $25.03 | $24.45 | $25.03 | $24.34 | 6,855 |
2022-05-03 | $24.77 | $24.77 | $24.57 | $24.69 | $24.01 | 247,783 |
2022-05-02 | $24.25 | $24.29 | $24.01 | $24.29 | $23.62 | 7,759 |
2022-04-29 | $24.61 | $24.71 | $24.39 | $24.39 | $23.72 | 1,451 |
2022-04-28 | $24.29 | $24.49 | $24.29 | $24.49 | $23.81 | 3,127 |
2022-04-27 | $24.02 | $24.08 | $23.98 | $23.98 | $23.32 | 5,595 |
2022-04-26 | $23.74 | $23.80 | $23.63 | $23.67 | $23.01 | 16,363 |
2022-04-25 | $24.04 | $24.15 | $23.93 | $24.08 | $23.42 | 1,591 |
2022-04-22 | $24.79 | $24.91 | $24.55 | $24.57 | $23.90 | 3,639 |
2022-04-21 | $24.98 | $24.98 | $24.68 | $24.68 | $24.00 | 2,116 |
2022-04-20 | $25.40 | $25.40 | $25.14 | $25.18 | $24.49 | 5,330 |
2022-04-19 | $25.53 | $25.53 | $25.53 | $25.53 | $24.83 | 1,936 |
2022-04-18 | $25.50 | $25.55 | $25.42 | $25.52 | $24.82 | 7,562 |
2022-04-14 | $25.71 | $25.83 | $25.71 | $25.80 | $25.09 | 1,425 |
2022-04-13 | $25.71 | $25.85 | $25.69 | $25.82 | $25.11 | 12,252 |
2022-04-12 | $25.62 | $25.62 | $25.43 | $25.43 | $24.73 | 3,139 |
2022-04-11 | $25.65 | $25.65 | $25.52 | $25.56 | $24.86 | 2,283 |
2022-04-08 | $25.91 | $26.09 | $25.88 | $25.88 | $25.17 | 21,332 |
2022-04-07 | $25.80 | $25.80 | $25.56 | $25.66 | $24.96 | 2,046 |
2022-04-06 | $26.00 | $26.01 | $25.86 | $26.00 | $25.28 | 3,457 |
2022-04-05 | $26.48 | $26.48 | $26.03 | $26.11 | $25.39 | 3,980 |
2022-04-04 | $26.44 | $26.50 | $26.38 | $26.46 | $25.73 | 3,775 |
2022-04-01 | $26.14 | $26.17 | $26.01 | $26.03 | $25.32 | 4,549 |
2022-03-31 | $25.59 | $25.69 | $25.49 | $25.49 | $24.79 | 5,894 |
2022-03-30 | $25.99 | $26.00 | $25.93 | $25.93 | $25.21 | 4,095 |
2022-03-29 | $26.00 | $26.01 | $25.84 | $25.96 | $25.25 | 2,068 |
2022-03-28 | $25.68 | $25.68 | $25.46 | $25.46 | $24.76 | 2,071 |
2022-03-25 | $25.40 | $25.61 | $25.40 | $25.61 | $24.90 | 2,822 |
2022-03-24 | $25.43 | $25.64 | $25.43 | $25.53 | $24.83 | 1,626 |
2022-03-23 | $25.62 | $25.67 | $25.39 | $25.45 | $24.75 | 7,069 |
2022-03-22 | $25.47 | $25.57 | $25.47 | $25.57 | $24.87 | 3,035 |
2022-03-21 | $25.05 | $25.09 | $24.78 | $25.09 | $24.40 | 29,575 |
2022-03-18 | $24.93 | $25.47 | $24.93 | $25.44 | $24.68 | 7,446 |
2022-03-17 | $24.62 | $24.82 | $24.47 | $24.76 | $24.02 | 11,786 |
2022-03-16 | $24.00 | $24.70 | $23.95 | $24.70 | $23.97 | 8,536 |
2022-03-15 | $22.75 | $23.00 | $22.64 | $22.91 | $22.23 | 25,233 |
2022-03-14 | $23.85 | $23.85 | $23.34 | $23.39 | $22.70 | 4,346 |
2022-03-11 | $24.68 | $24.68 | $24.15 | $24.18 | $23.46 | 12,573 |
2022-03-10 | $24.70 | $24.72 | $24.57 | $24.68 | $23.95 | 4,525 |
2022-03-09 | $24.90 | $25.07 | $24.90 | $25.07 | $24.33 | 28,254 |
2022-03-08 | $25.00 | $25.05 | $24.79 | $24.85 | $24.11 | 5,847 |
2022-03-07 | $26.35 | $26.35 | $25.06 | $25.09 | $24.34 | 25,710 |
2022-03-04 | $25.74 | $25.74 | $25.60 | $25.60 | $24.84 | 3,413 |
2022-03-03 | $26.25 | $26.25 | $26.01 | $26.03 | $25.25 | 13,114 |
2022-03-02 | $26.53 | $27.39 | $26.51 | $26.71 | $25.92 | 15,712 |
2022-03-01 | $26.74 | $27.09 | $26.53 | $26.61 | $25.82 | 17,170 |
2022-02-28 | $26.83 | $27.02 | $26.67 | $26.82 | $26.02 | 15,426 |
2022-02-25 | $27.48 | $27.73 | $27.35 | $27.66 | $26.84 | 7,828 |
2022-02-24 | $26.84 | $27.41 | $26.78 | $27.27 | $26.46 | 33,004 |
2022-02-23 | $28.65 | $28.65 | $28.24 | $28.24 | $27.40 | 9,672 |
2022-02-22 | $28.70 | $28.76 | $28.52 | $28.63 | $27.78 | 6,418 |
2022-02-18 | $28.99 | $29.09 | $28.99 | $29.05 | $28.18 | 2,156 |
2022-02-17 | $29.41 | $29.41 | $29.35 | $29.35 | $28.48 | 1,611 |
2022-02-16 | $29.45 | $29.65 | $29.45 | $29.57 | $28.69 | 5,650 |
2022-02-15 | $29.21 | $29.32 | $29.15 | $29.32 | $28.44 | 7,174 |
2022-02-14 | $29.31 | $29.31 | $29.04 | $29.18 | $28.31 | 4,907 |
2022-02-11 | $29.78 | $29.83 | $29.50 | $29.50 | $28.62 | 6,763 |
2022-02-10 | $29.64 | $29.88 | $29.64 | $29.74 | $28.86 | 1,086 |
2022-02-09 | $29.64 | $29.64 | $29.64 | $29.64 | $28.76 | 519 |
2022-02-08 | $29.11 | $29.35 | $29.07 | $29.31 | $28.44 | 5,930 |
2022-02-07 | $28.79 | $28.90 | $28.77 | $28.85 | $27.99 | 14,711 |
2022-02-04 | $28.68 | $28.75 | $28.68 | $28.68 | $27.83 | 5,549 |
2022-02-03 | $28.49 | $28.60 | $28.46 | $28.46 | $27.61 | 3,771 |
2022-02-02 | $28.88 | $28.88 | $28.59 | $28.72 | $27.87 | 6,005 |
2022-02-01 | $28.56 | $28.70 | $28.56 | $28.70 | $27.84 | 12,868 |
2022-01-31 | $28.30 | $28.55 | $28.28 | $28.55 | $27.70 | 7,384 |
2022-01-28 | $27.89 | $27.94 | $27.84 | $27.94 | $27.11 | 2,242 |
2022-01-27 | $27.99 | $28.08 | $27.99 | $28.03 | $27.20 | 1,685 |
2022-01-26 | $28.36 | $28.40 | $28.05 | $28.05 | $27.22 | 4,813 |
2022-01-25 | $28.30 | $28.38 | $28.29 | $28.30 | $27.46 | 9,346 |
2022-01-24 | $28.02 | $28.36 | $27.90 | $28.33 | $27.49 | 8,352 |
2022-01-21 | $28.96 | $28.96 | $28.67 | $28.67 | $27.82 | 1,991 |
2022-01-20 | $29.35 | $29.45 | $29.07 | $29.10 | $28.24 | 4,715 |
2022-01-19 | $29.11 | $29.11 | $29.00 | $29.00 | $28.14 | 8,162 |
2022-01-18 | $28.64 | $28.74 | $28.63 | $28.66 | $27.81 | 4,258 |
2022-01-14 | $28.83 | $28.97 | $28.83 | $28.93 | $28.07 | 4,263 |
2022-01-13 | $29.09 | $29.12 | $28.85 | $28.85 | $27.99 | 4,181 |
2022-01-12 | $29.01 | $29.15 | $29.01 | $29.15 | $28.28 | 1,603 |
2022-01-11 | $28.58 | $28.79 | $28.58 | $28.75 | $27.90 | 1,458 |
2022-01-10 | $28.20 | $28.29 | $28.12 | $28.25 | $27.41 | 2,273 |
2022-01-07 | $28.14 | $28.30 | $28.14 | $28.27 | $27.43 | 4,376 |
2022-01-06 | $27.86 | $27.87 | $27.84 | $27.84 | $27.01 | 2,579 |
2022-01-05 | $28.01 | $28.03 | $27.63 | $27.67 | $26.85 | 50,291 |
2022-01-04 | $27.90 | $27.98 | $27.88 | $27.91 | $27.08 | 4,011 |
2022-01-03 | $28.04 | $28.04 | $28.01 | $28.01 | $27.17 | 1,829 |
2021-12-31 | $27.86 | $27.88 | $27.76 | $27.76 | $26.93 | 5,368 |
2021-12-30 | $27.75 | $27.92 | $27.75 | $27.85 | $27.02 | 4,586 |
2021-12-29 | $27.64 | $27.66 | $27.61 | $27.64 | $26.82 | 1,392 |
2021-12-28 | $27.83 | $27.83 | $27.76 | $27.80 | $26.97 | 1,525 |
2021-12-27 | $27.85 | $27.90 | $27.81 | $27.85 | $27.03 | 4,632 |
2021-12-23 | $27.77 | $27.83 | $27.77 | $27.78 | $26.96 | 5,534 |
2021-12-22 | $27.43 | $27.56 | $27.43 | $27.56 | $26.74 | 6,182 |
2021-12-21 | $27.35 | $27.50 | $27.35 | $27.46 | $26.64 | 3,699 |
2021-12-20 | $27.14 | $27.14 | $26.91 | $27.07 | $26.27 | 2,785 |
2021-12-17 | $27.87 | $28.03 | $27.87 | $27.94 | $26.65 | 1,142 |
2021-12-16 | $28.29 | $28.29 | $28.10 | $28.10 | $26.80 | 1,145 |
2021-12-15 | $27.53 | $27.83 | $27.52 | $27.82 | $26.53 | 2,806 |
2021-12-14 | $27.74 | $27.76 | $27.66 | $27.76 | $26.48 | 11,491 |
2021-12-13 | $28.07 | $28.07 | $27.88 | $27.88 | $26.59 | 879 |
2021-12-10 | $28.39 | $28.39 | $28.27 | $28.34 | $27.03 | 7,007 |
2021-12-09 | $28.48 | $28.48 | $28.38 | $28.38 | $27.06 | 1,028 |
2021-12-08 | $28.47 | $28.49 | $28.46 | $28.46 | $27.14 | 1,031 |
2021-12-07 | $28.23 | $28.37 | $28.20 | $28.33 | $27.02 | 8,896 |
2021-12-06 | $27.63 | $27.94 | $27.63 | $27.90 | $26.61 | 2,154 |
2021-12-03 | $27.75 | $27.75 | $27.56 | $27.61 | $26.33 | 12,284 |
2021-12-02 | $27.75 | $27.75 | $27.70 | $27.75 | $26.47 | 7,373 |
2021-12-01 | $27.74 | $27.85 | $27.31 | $27.32 | $26.06 | 15,612 |
2021-11-30 | $27.19 | $27.30 | $27.10 | $27.27 | $26.01 | 2,086 |
2021-11-29 | $27.40 | $27.49 | $27.40 | $27.43 | $26.16 | 1,341 |
2021-11-26 | $27.47 | $27.47 | $27.25 | $27.29 | $26.02 | 6,610 |
2021-11-24 | $28.11 | $28.29 | $28.11 | $28.26 | $26.95 | 3,288 |
2021-11-23 | $28.21 | $28.27 | $28.17 | $28.27 | $26.96 | 5,058 |
2021-11-22 | $28.13 | $28.18 | $27.99 | $27.99 | $26.70 | 8,738 |
2021-11-19 | $28.44 | $28.44 | $28.17 | $28.21 | $26.90 | 3,185 |
2021-11-18 | $28.36 | $28.36 | $28.32 | $28.33 | $27.01 | 957 |
2021-11-17 | $28.68 | $28.74 | $28.66 | $28.73 | $27.40 | 4,463 |
2021-11-16 | $28.82 | $28.88 | $28.81 | $28.81 | $27.48 | 841 |
2021-11-15 | $28.88 | $28.88 | $28.83 | $28.83 | $27.50 | 515 |
2021-11-12 | $28.98 | $29.02 | $28.94 | $28.99 | $27.64 | 868 |
2021-11-11 | $29.17 | $29.18 | $29.15 | $29.15 | $27.80 | 584 |
2021-11-10 | $28.76 | $28.76 | $28.49 | $28.51 | $27.19 | 1,339 |
2021-11-09 | $28.70 | $28.74 | $28.67 | $28.71 | $27.39 | 1,736 |
2021-11-08 | $28.73 | $28.81 | $28.73 | $28.78 | $27.45 | 3,671 |
2021-11-05 | $28.48 | $28.48 | $28.37 | $28.38 | $27.07 | 2,781 |
2021-11-04 | $28.49 | $28.54 | $28.49 | $28.53 | $27.21 | 614 |
2021-11-03 | $28.44 | $28.73 | $28.44 | $28.69 | $27.36 | 7,200 |
2021-11-02 | $28.75 | $28.75 | $28.53 | $28.57 | $27.24 | 14,804 |
2021-11-01 | $28.95 | $29.10 | $28.95 | $29.09 | $27.74 | 12,603 |
2021-10-29 | $28.98 | $28.98 | $28.81 | $28.81 | $27.48 | 4,599 |
2021-10-28 | $29.24 | $29.31 | $29.20 | $29.28 | $27.92 | 1,917 |
2021-10-27 | $29.57 | $29.62 | $29.45 | $29.46 | $28.09 | 1,139 |
2021-10-26 | $29.96 | $29.96 | $29.74 | $29.79 | $28.42 | 963 |
2021-10-25 | $29.97 | $30.11 | $29.91 | $30.06 | $28.66 | 6,349 |
2021-10-22 | $29.92 | $29.92 | $29.69 | $29.77 | $28.39 | 2,405 |
2021-10-21 | $30.02 | $30.02 | $29.89 | $29.96 | $28.57 | 1,200 |
2021-10-20 | $30.16 | $30.21 | $30.14 | $30.14 | $28.75 | 678 |
2021-10-19 | $30.16 | $30.23 | $30.16 | $30.20 | $28.80 | 854 |
2021-10-18 | $30.00 | $30.06 | $29.97 | $29.99 | $28.60 | 2,579 |
2021-10-15 | $29.93 | $29.96 | $29.87 | $29.92 | $28.54 | 646 |
2021-10-14 | $29.70 | $29.76 | $29.69 | $29.73 | $28.35 | 3,090 |
2021-10-13 | $29.39 | $29.62 | $29.39 | $29.62 | $28.25 | 6,499 |
2021-10-12 | $29.67 | $29.67 | $29.46 | $29.46 | $28.10 | 1,937 |
2021-10-11 | $29.71 | $29.71 | $29.54 | $29.54 | $28.17 | 323 |
2021-10-08 | $29.59 | $29.64 | $29.52 | $29.61 | $28.24 | 921 |
2021-10-07 | $29.60 | $29.62 | $29.55 | $29.60 | $28.23 | 708 |
2021-10-06 | $29.03 | $29.22 | $29.03 | $29.20 | $27.85 | 3,350 |
2021-10-05 | $29.00 | $29.19 | $29.00 | $29.18 | $27.83 | 2,456 |
2021-10-04 | $28.69 | $28.70 | $28.57 | $28.62 | $27.30 | 1,942 |
2021-10-01 | $28.89 | $28.89 | $28.83 | $28.86 | $27.52 | 679 |
2021-09-30 | $28.92 | $28.92 | $28.79 | $28.82 | $27.48 | 3,504 |
2021-09-29 | $28.77 | $28.77 | $28.58 | $28.62 | $27.30 | 3,195 |
2021-09-28 | $29.06 | $29.06 | $28.93 | $28.97 | $27.63 | 5,790 |
2021-09-27 | $28.97 | $29.05 | $28.97 | $29.05 | $27.71 | 1,201 |
2021-09-24 | $28.88 | $28.93 | $28.86 | $28.87 | $27.53 | 1,954 |
2021-09-23 | $29.19 | $29.26 | $29.16 | $29.21 | $27.86 | 2,053 |
2021-09-22 | $28.99 | $29.08 | $28.99 | $28.99 | $27.65 | 1,902 |
2021-09-21 | $28.46 | $28.55 | $28.46 | $28.50 | $27.19 | 2,769 |
2021-09-20 | $28.31 | $28.31 | $28.01 | $28.01 | $26.71 | 7,080 |
2021-09-17 | $29.48 | $29.53 | $29.48 | $29.48 | $27.66 | 1,244 |
2021-09-16 | $29.77 | $29.79 | $29.70 | $29.79 | $27.94 | 1,555 |
2021-09-15 | $30.04 | $30.17 | $30.04 | $30.17 | $28.30 | 1,815 |
2021-09-14 | $30.22 | $30.22 | $30.05 | $30.09 | $28.22 | 1,981 |
2021-09-13 | $30.35 | $30.50 | $30.34 | $30.45 | $28.56 | 2,429 |
2021-09-10 | $30.29 | $30.29 | $30.03 | $30.03 | $28.17 | 1,949 |
2021-09-09 | $30.04 | $30.04 | $29.95 | $29.99 | $28.13 | 602 |
2021-09-08 | $30.08 | $30.08 | $29.97 | $29.99 | $28.13 | 3,627 |
2021-09-07 | $30.33 | $30.40 | $30.33 | $30.35 | $28.47 | 2,127 |
2021-09-03 | $30.02 | $30.12 | $30.02 | $30.10 | $28.23 | 1,481 |
2021-09-02 | $29.92 | $29.96 | $29.86 | $29.86 | $28.01 | 3,977 |
2021-09-01 | $29.85 | $29.85 | $29.77 | $29.77 | $27.92 | 650 |
2021-08-31 | $29.52 | $29.52 | $29.46 | $29.51 | $27.68 | 1,030 |
2021-08-30 | $29.23 | $29.23 | $29.12 | $29.19 | $27.38 | 1,991 |
2021-08-27 | $28.92 | $28.97 | $28.89 | $28.97 | $27.17 | 1,183 |
2021-08-26 | $28.62 | $28.65 | $28.55 | $28.57 | $26.79 | 10,153 |
2021-08-25 | $28.82 | $28.88 | $28.81 | $28.88 | $27.09 | 1,400 |
2021-08-24 | $28.52 | $28.72 | $28.52 | $28.72 | $26.94 | 3,439 |
2021-08-23 | $28.24 | $28.35 | $28.21 | $28.32 | $26.57 | 6,777 |
2021-08-20 | $27.59 | $27.84 | $27.59 | $27.82 | $26.09 | 1,858 |
2021-08-19 | $27.90 | $27.98 | $27.90 | $27.92 | $26.19 | 2,297 |
2021-08-18 | $28.59 | $28.64 | $28.50 | $28.50 | $26.73 | 740 |
2021-08-17 | $28.41 | $28.51 | $28.41 | $28.41 | $26.65 | 5,667 |
2021-08-16 | $28.89 | $28.91 | $28.86 | $28.89 | $27.10 | 6,445 |
2021-08-13 | $28.99 | $29.05 | $28.97 | $29.03 | $27.23 | 2,299 |
2021-08-12 | $29.05 | $29.06 | $29.05 | $29.06 | $27.25 | 175 |
2021-08-11 | $29.17 | $29.22 | $29.15 | $29.22 | $27.41 | 2,192 |
2021-08-10 | $28.89 | $28.94 | $28.87 | $28.89 | $27.10 | 2,209 |
2021-08-09 | $28.84 | $28.94 | $28.84 | $28.90 | $27.10 | 1,688 |
2021-08-06 | $28.78 | $28.78 | $28.66 | $28.70 | $26.92 | 3,281 |
2021-08-05 | $28.95 | $29.19 | $28.92 | $28.93 | $27.13 | 4,538 |
2021-08-04 | $28.89 | $28.95 | $28.89 | $28.93 | $27.14 | 858 |
2021-08-03 | $28.84 | $29.01 | $28.83 | $28.97 | $27.17 | 10,336 |
2021-08-02 | $29.00 | $29.01 | $28.81 | $28.81 | $27.03 | 1,321 |
2021-07-30 | $28.70 | $28.70 | $28.57 | $28.57 | $26.80 | 2,043 |
2021-07-29 | $28.72 | $28.77 | $28.71 | $28.71 | $26.93 | 498 |
2021-07-28 | $28.31 | $28.58 | $28.31 | $28.45 | $26.68 | 3,221 |
2021-07-27 | $28.11 | $28.11 | $27.82 | $28.05 | $26.31 | 2,985 |
2021-07-26 | $28.57 | $28.64 | $28.55 | $28.60 | $26.82 | 3,640 |
2021-07-23 | $29.13 | $29.13 | $28.88 | $28.88 | $27.09 | 1,332 |
2021-07-22 | $29.19 | $29.30 | $29.19 | $29.27 | $27.45 | 880 |
2021-07-21 | $28.92 | $29.08 | $28.92 | $29.08 | $27.28 | 4,405 |
2021-07-20 | $28.76 | $28.82 | $28.76 | $28.78 | $26.99 | 1,463 |
2021-07-19 | $28.97 | $28.97 | $28.67 | $28.71 | $26.93 | 2,987 |
2021-07-16 | $29.49 | $29.51 | $29.34 | $29.34 | $27.52 | 829 |
2021-07-15 | $29.55 | $29.55 | $29.49 | $29.49 | $27.66 | 2,220 |
2021-07-14 | $29.61 | $29.61 | $29.51 | $29.51 | $27.68 | 888 |
2021-07-13 | $29.69 | $29.69 | $29.66 | $29.66 | $27.82 | 1,866 |
2021-07-12 | $29.43 | $29.51 | $29.43 | $29.50 | $27.67 | 3,721 |
2021-07-09 | $29.42 | $29.57 | $29.42 | $29.56 | $27.72 | 3,505 |
2021-07-08 | $29.18 | $29.30 | $29.03 | $29.24 | $27.43 | 4,331 |
2021-07-07 | $30.06 | $30.06 | $29.80 | $29.88 | $28.03 | 2,186 |
2021-07-06 | $30.10 | $30.10 | $29.84 | $29.92 | $28.06 | 7,252 |
2021-07-02 | $30.33 | $30.39 | $30.26 | $30.39 | $28.50 | 72,252 |
2021-07-01 | $30.33 | $30.47 | $30.27 | $30.47 | $28.58 | 2,611 |
2021-06-30 | $30.49 | $30.50 | $30.45 | $30.50 | $28.61 | 1,778 |
2021-06-29 | $30.51 | $30.51 | $30.40 | $30.45 | $28.56 | 1,756 |
2021-06-28 | $30.86 | $30.88 | $30.76 | $30.84 | $28.93 | 1,446 |
2021-06-25 | $30.98 | $30.98 | $30.88 | $30.91 | $28.99 | 3,265 |
2021-06-24 | $30.77 | $30.78 | $30.71 | $30.73 | $28.82 | 1,103 |
2021-06-23 | $30.46 | $30.46 | $30.38 | $30.39 | $28.50 | 2,036 |
2021-06-22 | $30.06 | $30.19 | $30.06 | $30.19 | $28.32 | 1,690 |
2021-06-21 | $29.90 | $29.98 | $29.75 | $29.98 | $28.12 | 5,389 |
2021-06-18 | $30.36 | $30.36 | $30.20 | $30.20 | $28.09 | 636 |
2021-06-17 | $30.82 | $30.82 | $30.50 | $30.63 | $28.49 | 1,763 |
2021-06-16 | $30.80 | $30.86 | $30.62 | $30.62 | $28.48 | 2,713 |
2021-06-15 | $31.05 | $31.05 | $30.82 | $30.91 | $28.75 | 1,638 |
2021-06-14 | $31.20 | $31.32 | $31.19 | $31.22 | $29.04 | 4,774 |
2021-06-11 | $31.14 | $31.21 | $31.08 | $31.20 | $29.02 | 1,528 |
2021-06-10 | $31.13 | $31.13 | $31.05 | $31.10 | $28.93 | 1,593 |
2021-06-09 | $31.02 | $31.02 | $30.93 | $30.93 | $28.77 | 25,222 |
2021-06-08 | $30.94 | $30.95 | $30.87 | $30.95 | $28.79 | 650 |
2021-06-07 | $31.08 | $31.09 | $31.00 | $31.09 | $28.92 | 2,815 |
2021-06-04 | $31.04 | $31.19 | $31.04 | $31.19 | $29.01 | 1,410 |
2021-06-03 | $30.74 | $30.83 | $30.74 | $30.78 | $28.63 | 46,655 |
2021-06-02 | $31.05 | $31.24 | $31.05 | $31.22 | $29.04 | 5,807 |
2021-06-01 | $30.91 | $31.01 | $30.91 | $31.01 | $28.85 | 739 |
2021-05-28 | $30.37 | $30.46 | $30.37 | $30.45 | $28.33 | 1,113 |
2021-05-27 | $30.22 | $30.27 | $30.16 | $30.27 | $28.16 | 1,132 |
2021-05-26 | $29.98 | $30.00 | $29.98 | $30.00 | $27.90 | 411 |
2021-05-25 | $29.89 | $29.99 | $29.85 | $29.85 | $27.76 | 1,011 |
2021-05-24 | $29.72 | $29.77 | $29.68 | $29.74 | $27.66 | 3,085 |
2021-05-21 | $29.75 | $29.76 | $29.51 | $29.59 | $27.53 | 2,083 |
2021-05-20 | $29.72 | $29.76 | $29.62 | $29.76 | $27.68 | 4,720 |
2021-05-19 | $29.67 | $29.79 | $29.54 | $29.77 | $27.69 | 6,056 |
2021-05-18 | $29.99 | $30.07 | $29.93 | $30.01 | $27.92 | 1,606 |
2021-05-17 | $29.34 | $29.54 | $29.34 | $29.51 | $27.45 | 1,412 |
2021-05-14 | $29.33 | $29.55 | $29.33 | $29.51 | $27.45 | 2,422 |
2021-05-13 | $29.34 | $29.34 | $28.98 | $29.14 | $27.10 | 1,787 |
2021-05-12 | $29.71 | $29.71 | $29.36 | $29.36 | $27.31 | 1,033 |
2021-05-11 | $29.52 | $30.01 | $29.52 | $30.01 | $27.92 | 2,432 |
2021-05-10 | $30.41 | $30.41 | $30.29 | $30.29 | $28.18 | 2,276 |
2021-05-07 | $30.39 | $30.40 | $30.32 | $30.40 | $28.27 | 1,868 |
2021-05-06 | $30.11 | $30.11 | $29.94 | $30.06 | $27.96 | 1,554 |
2021-05-05 | $29.78 | $29.78 | $29.73 | $29.73 | $27.65 | 2,445 |
2021-05-04 | $29.38 | $29.38 | $29.33 | $29.33 | $27.28 | 1,658 |
2021-05-03 | $29.71 | $29.71 | $29.52 | $29.55 | $27.49 | 3,098 |
2021-04-30 | $29.60 | $29.82 | $29.60 | $29.82 | $27.74 | 40,573 |
2021-04-29 | $29.87 | $30.05 | $29.86 | $30.04 | $27.94 | 1,284 |
2021-04-28 | $29.98 | $30.11 | $29.91 | $30.04 | $27.94 | 38,226 |
2021-04-27 | $29.81 | $29.85 | $29.69 | $29.76 | $27.68 | 2,318 |
2021-04-26 | $29.71 | $29.78 | $29.71 | $29.76 | $27.68 | 3,327 |
2021-04-23 | $29.65 | $29.70 | $29.60 | $29.70 | $27.63 | 723 |
2021-04-22 | $29.41 | $29.55 | $29.39 | $29.42 | $27.36 | 4,340 |
2021-04-21 | $29.38 | $29.45 | $29.38 | $29.45 | $27.40 | 1,646 |
2021-04-20 | $29.34 | $29.35 | $29.28 | $29.33 | $27.29 | 2,141 |
2021-04-19 | $29.61 | $29.68 | $29.58 | $29.64 | $27.57 | 1,732 |
2021-04-16 | $29.42 | $29.67 | $29.42 | $29.63 | $27.56 | 2,682 |
2021-04-15 | $29.39 | $29.45 | $29.36 | $29.40 | $27.35 | 64,091 |
2021-04-14 | $29.24 | $29.36 | $29.24 | $29.25 | $27.20 | 1,522 |
2021-04-13 | $29.03 | $29.05 | $29.00 | $29.00 | $26.98 | 1,472 |
2021-04-12 | $28.81 | $28.85 | $28.80 | $28.82 | $26.81 | 1,894 |
2021-04-09 | $28.92 | $28.92 | $28.90 | $28.91 | $26.89 | 726 |
2021-04-08 | $29.20 | $29.36 | $29.15 | $29.24 | $27.20 | 3,989 |
2021-04-07 | $28.95 | $28.99 | $28.90 | $28.90 | $26.88 | 2,023 |
2021-04-06 | $29.23 | $29.29 | $29.18 | $29.18 | $27.14 | 1,202 |
2021-04-05 | $29.08 | $29.11 | $29.08 | $29.11 | $27.07 | 2,345 |
2021-04-01 | $29.06 | $29.08 | $28.99 | $29.03 | $27.01 | 2,931 |
2021-03-31 | $28.93 | $28.93 | $28.83 | $28.83 | $26.82 | 563 |
2021-03-30 | $28.75 | $28.94 | $28.75 | $28.91 | $26.89 | 2,293 |
2021-03-29 | $28.53 | $28.82 | $28.53 | $28.77 | $26.76 | 946 |
2021-03-26 | $28.30 | $28.55 | $28.21 | $28.55 | $26.56 | 2,377 |
2021-03-25 | $28.00 | $28.03 | $27.87 | $28.03 | $26.07 | 9,221 |
2021-03-24 | $28.45 | $28.45 | $28.08 | $28.08 | $26.12 | 1,881 |
2021-03-23 | $28.84 | $28.88 | $28.70 | $28.70 | $26.69 | 1,538 |
2021-03-22 | $29.37 | $29.44 | $29.37 | $29.44 | $27.39 | 2,272 |
2021-03-19 | $29.34 | $29.39 | $29.34 | $29.39 | $27.30 | 868 |
2021-03-18 | $29.58 | $29.58 | $29.32 | $29.32 | $27.23 | 1,459 |
2021-03-17 | $29.39 | $29.84 | $29.37 | $29.84 | $27.71 | 3,855 |
2021-03-16 | $29.75 | $29.89 | $29.72 | $29.88 | $27.75 | 5,221 |
2021-03-15 | $29.70 | $29.77 | $29.59 | $29.77 | $27.65 | 11,531 |
2021-03-12 | $29.48 | $29.66 | $29.48 | $29.66 | $27.55 | 1,910 |
2021-03-11 | $30.04 | $30.08 | $29.97 | $30.08 | $27.93 | 1,121 |
2021-03-10 | $29.06 | $29.16 | $29.03 | $29.16 | $27.08 | 2,530 |
2021-03-09 | $29.07 | $29.21 | $29.03 | $29.14 | $27.06 | 9,084 |
2021-03-08 | $28.86 | $28.88 | $28.64 | $28.65 | $26.61 | 2,415 |
2021-03-05 | $29.00 | $29.34 | $29.00 | $29.34 | $27.25 | 2,637 |
2021-03-04 | $29.33 | $29.37 | $28.85 | $28.85 | $26.79 | 2,328 |
2021-03-03 | $29.34 | $29.43 | $29.29 | $29.31 | $27.22 | 3,674 |
2021-03-02 | $29.25 | $29.25 | $29.08 | $29.25 | $27.17 | 12,879 |
2021-03-01 | $29.49 | $29.52 | $29.47 | $29.52 | $27.42 | 1,049 |
2021-02-26 | $28.90 | $29.07 | $28.90 | $28.95 | $26.89 | 2,622 |
2021-02-25 | $29.56 | $29.73 | $29.43 | $29.43 | $27.33 | 2,503 |
2021-02-24 | $29.66 | $29.94 | $29.66 | $29.94 | $27.80 | 1,687 |
2021-02-23 | $29.87 | $30.22 | $29.87 | $30.22 | $28.07 | 2,125 |
2021-02-22 | $29.86 | $30.14 | $29.86 | $29.90 | $27.77 | 3,515 |
2021-02-19 | $30.23 | $30.44 | $30.22 | $30.35 | $28.19 | 1,447 |
2021-02-18 | $29.92 | $30.03 | $29.92 | $30.02 | $27.88 | 1,766 |
2021-02-17 | $30.45 | $30.49 | $30.41 | $30.49 | $28.31 | 1,608 |
2021-02-16 | $30.44 | $30.44 | $30.29 | $30.35 | $28.18 | 2,380 |
2021-02-12 | $29.79 | $29.84 | $29.72 | $29.72 | $27.60 | 1,073 |
2021-02-11 | $29.59 | $29.64 | $29.56 | $29.64 | $27.52 | 2,743 |
2021-02-10 | $29.36 | $29.43 | $29.25 | $29.43 | $27.33 | 1,240 |
2021-02-09 | $29.21 | $29.36 | $29.20 | $29.31 | $27.22 | 1,575 |
2021-02-08 | $28.94 | $29.06 | $28.93 | $29.00 | $26.93 | 2,887 |
2021-02-05 | $28.73 | $28.86 | $28.73 | $28.84 | $26.78 | 1,240 |
2021-02-04 | $28.58 | $28.61 | $28.58 | $28.59 | $26.55 | 1,085 |
2021-02-03 | $28.61 | $28.67 | $27.80 | $28.58 | $26.54 | 2,794 |
2021-02-02 | $28.37 | $28.44 | $28.37 | $28.43 | $26.40 | 2,092 |
2021-02-01 | $27.75 | $27.86 | $27.75 | $27.86 | $25.87 | 2,275 |
2021-01-29 | $27.34 | $27.46 | $27.30 | $27.30 | $25.36 | 2,830 |
2021-01-28 | $28.09 | $28.09 | $28.06 | $28.08 | $26.08 | 1,485 |
2021-01-27 | $28.21 | $28.25 | $28.03 | $28.03 | $26.03 | 2,713 |
2021-01-26 | $28.55 | $28.62 | $28.55 | $28.57 | $26.53 | 1,383 |
2021-01-25 | $28.58 | $28.70 | $28.58 | $28.70 | $26.65 | 2,059 |
2021-01-22 | $28.60 | $28.67 | $28.57 | $28.67 | $26.63 | 3,912 |
2021-01-21 | $29.19 | $29.27 | $29.18 | $29.27 | $27.18 | 1,953 |
2021-01-20 | $29.40 | $29.43 | $29.34 | $29.37 | $27.28 | 3,022 |
2021-01-19 | $29.02 | $29.16 | $28.67 | $29.16 | $27.08 | 10,390 |
2021-01-15 | $28.82 | $28.82 | $28.49 | $28.54 | $26.51 | 3,178 |
2021-01-14 | $29.03 | $29.07 | $28.94 | $28.97 | $26.91 | 8,235 |
2021-01-13 | $28.51 | $28.61 | $28.51 | $28.60 | $26.56 | 6,085 |
2021-01-12 | $28.40 | $28.51 | $28.40 | $28.47 | $26.45 | 1,472 |
2021-01-11 | $28.02 | $28.03 | $28.02 | $28.02 | $26.02 | 2,596 |
2021-01-08 | $28.31 | $28.31 | $28.08 | $28.28 | $26.27 | 1,158 |
2021-01-07 | $27.80 | $27.86 | $27.80 | $27.86 | $25.88 | 1,004 |
2021-01-06 | $27.90 | $27.90 | $27.59 | $27.59 | $25.62 | 4,327 |
2021-01-05 | $27.18 | $27.46 | $27.16 | $27.40 | $25.45 | 5,072 |
2021-01-04 | $27.37 | $27.37 | $26.99 | $26.99 | $25.07 | 922 |
2020-12-31 | $26.74 | $26.91 | $26.74 | $26.85 | $24.94 | 740 |
2020-12-30 | $26.98 | $26.98 | $26.96 | $26.96 | $25.04 | 564 |
2020-12-29 | $26.65 | $26.73 | $26.65 | $26.70 | $24.80 | 1,128 |
2020-12-28 | $26.48 | $26.55 | $26.48 | $26.55 | $24.66 | 1,186 |
2020-12-24 | $26.21 | $26.24 | $26.08 | $26.24 | $24.37 | 14,923 |
2020-12-23 | $26.41 | $26.41 | $26.35 | $26.37 | $24.49 | 1,192 |
2020-12-22 | $26.08 | $26.13 | $26.08 | $26.10 | $24.24 | 2,787 |
2020-12-21 | $26.32 | $26.39 | $26.32 | $26.33 | $24.45 | 8,733 |
2020-12-18 | $26.94 | $26.94 | $26.93 | $26.93 | $24.86 | 906 |
2020-12-17 | $26.92 | $26.97 | $26.87 | $26.97 | $24.89 | 2,022 |
2020-12-16 | $26.66 | $26.66 | $26.59 | $26.63 | $24.58 | 555 |
2020-12-15 | $26.48 | $26.55 | $26.48 | $26.55 | $24.51 | 520 |
2020-12-14 | $26.51 | $26.51 | $26.32 | $26.32 | $24.29 | 1,787 |
2020-12-11 | $26.44 | $26.44 | $26.34 | $26.34 | $24.31 | 2,788 |
2020-12-10 | $26.37 | $26.53 | $26.37 | $26.53 | $24.49 | 1,904 |
2020-12-09 | $26.29 | $26.29 | $26.10 | $26.18 | $24.17 | 2,639 |
2020-12-08 | $26.39 | $26.40 | $26.36 | $26.40 | $24.37 | 1,603 |
2020-12-07 | $26.40 | $26.47 | $26.37 | $26.37 | $24.34 | 614 |
2020-12-04 | $26.53 | $26.57 | $26.49 | $26.52 | $24.48 | 764 |
2020-12-03 | $26.38 | $26.42 | $26.31 | $26.31 | $24.29 | 642 |
2020-12-02 | $26.09 | $26.20 | $26.09 | $26.20 | $24.18 | 1,813 |
2020-12-01 | $26.17 | $26.17 | $26.06 | $26.06 | $24.05 | 331 |
2020-11-30 | $25.71 | $25.71 | $25.60 | $25.60 | $23.63 | 1,270 |
2020-11-27 | $26.47 | $26.47 | $26.31 | $26.31 | $24.29 | 4,613 |
2020-11-25 | $26.20 | $26.20 | $26.13 | $26.18 | $24.17 | 1,062 |
2020-11-24 | $26.05 | $26.13 | $26.05 | $26.13 | $24.12 | 632 |
2020-11-23 | $25.69 | $25.77 | $25.68 | $25.73 | $23.75 | 2,198 |
2020-11-20 | $25.49 | $25.54 | $25.49 | $25.54 | $23.57 | 701 |
2020-11-19 | $25.42 | $25.50 | $25.42 | $25.50 | $23.54 | 556 |
2020-11-18 | $25.61 | $25.64 | $25.55 | $25.64 | $23.67 | 1,770 |
2020-11-17 | $25.52 | $25.52 | $25.46 | $25.46 | $23.50 | 1,472 |
2020-11-16 | $25.35 | $25.35 | $25.26 | $25.29 | $23.34 | 3,609 |
2020-11-13 | $24.83 | $25.03 | $24.83 | $25.03 | $23.10 | 1,083 |
2020-11-12 | $24.98 | $24.98 | $24.88 | $24.88 | $22.97 | 1,716 |
2020-11-11 | $25.07 | $25.23 | $25.07 | $25.23 | $23.29 | 1,069 |
2020-11-10 | $24.77 | $24.88 | $24.76 | $24.88 | $22.97 | 2,105 |
2020-11-09 | $25.01 | $25.09 | $25.01 | $25.09 | $23.16 | 1,477 |
2020-11-06 | $24.20 | $24.29 | $24.20 | $24.29 | $22.42 | 1,181 |
2020-11-05 | $23.99 | $24.17 | $23.99 | $24.17 | $22.31 | 438 |
2020-11-04 | $23.84 | $23.89 | $23.74 | $23.74 | $21.91 | 471 |
2020-11-03 | $23.30 | $23.37 | $23.22 | $23.28 | $21.49 | 1,994 |
2020-11-02 | $22.97 | $22.97 | $22.91 | $22.94 | $21.17 | 2,288 |
2020-10-30 | $22.68 | $22.75 | $22.67 | $22.69 | $20.94 | 2,991 |
2020-10-29 | $23.05 | $23.07 | $23.05 | $23.07 | $21.29 | 578 |
2020-10-28 | $23.13 | $23.13 | $22.87 | $22.87 | $21.11 | 2,568 |
2020-10-27 | $23.70 | $23.70 | $23.64 | $23.64 | $21.82 | 1,355 |
2020-10-26 | $23.69 | $23.76 | $23.67 | $23.76 | $21.93 | 1,060 |
2020-10-23 | $23.94 | $24.00 | $23.89 | $23.95 | $22.11 | 1,246 |
2020-10-22 | $23.73 | $23.76 | $23.68 | $23.72 | $21.89 | 1,894 |
2020-10-21 | $23.68 | $23.69 | $23.62 | $23.62 | $21.80 | 1,608 |
2020-10-20 | $23.55 | $23.70 | $23.55 | $23.59 | $21.78 | 1,767 |
2020-10-19 | $23.56 | $23.56 | $23.30 | $23.30 | $21.51 | 2,630 |
2020-10-16 | $23.38 | $23.43 | $23.38 | $23.43 | $21.63 | 1,072 |
2020-10-15 | $23.08 | $23.22 | $23.08 | $23.18 | $21.40 | 474 |
2020-10-14 | $23.48 | $23.48 | $23.44 | $23.48 | $21.67 | 1,364 |
2020-10-13 | $23.61 | $23.63 | $23.56 | $23.63 | $21.81 | 996 |
2020-10-12 | $23.76 | $23.78 | $23.73 | $23.73 | $21.90 | 861 |
2020-10-09 | $23.41 | $23.55 | $23.41 | $23.52 | $21.71 | 1,404 |
2020-10-08 | $23.30 | $23.44 | $23.30 | $23.44 | $21.64 | 1,164 |
2020-10-07 | $23.23 | $23.27 | $23.20 | $23.20 | $21.41 | 1,587 |
2020-10-06 | $23.26 | $23.28 | $23.25 | $23.28 | $21.48 | 2,276 |
2020-10-05 | $23.02 | $23.15 | $22.99 | $23.10 | $21.32 | 2,396 |
2020-10-02 | $22.95 | $22.95 | $22.81 | $22.87 | $21.11 | 1,663 |
2020-10-01 | $23.03 | $23.06 | $22.99 | $23.05 | $21.27 | 1,065 |
2020-09-30 | $22.96 | $22.96 | $22.96 | $22.96 | $21.20 | 608 |
2020-09-29 | $22.62 | $22.63 | $22.56 | $22.63 | $20.89 | 1,051 |
2020-09-28 | $22.75 | $22.75 | $22.62 | $22.62 | $20.88 | 2,330 |
2020-09-25 | $22.30 | $22.35 | $22.27 | $22.35 | $20.63 | 1,819 |
2020-09-24 | $22.62 | $22.62 | $22.50 | $22.50 | $20.77 | 1,756 |
2020-09-23 | $22.82 | $22.82 | $22.63 | $22.63 | $20.89 | 1,757 |
2020-09-22 | $23.02 | $23.08 | $22.94 | $23.08 | $21.30 | 2,002 |
2020-09-21 | $23.17 | $23.17 | $23.15 | $23.15 | $21.37 | 1,082 |
2020-09-18 | $24.55 | $24.55 | $23.82 | $23.94 | $21.80 | 1,262 |
2020-09-17 | $24.04 | $24.13 | $24.04 | $24.13 | $21.97 | 1,269 |
2020-09-16 | $24.13 | $24.20 | $24.09 | $24.11 | $21.95 | 2,067 |
2020-09-15 | $24.12 | $24.18 | $24.12 | $24.16 | $22.00 | 1,369 |
2020-09-14 | $23.88 | $23.99 | $23.88 | $23.98 | $21.84 | 8,493 |
2020-09-11 | $23.65 | $23.71 | $23.59 | $23.60 | $21.49 | 2,171 |
2020-09-10 | $23.80 | $23.80 | $23.55 | $23.55 | $21.44 | 999 |
2020-09-09 | $23.84 | $23.90 | $23.84 | $23.86 | $21.73 | 1,761 |
2020-09-08 | $23.69 | $23.69 | $23.58 | $23.58 | $21.47 | 1,031 |
2020-09-04 | $23.78 | $23.79 | $23.59 | $23.79 | $21.66 | 1,127 |
2020-09-03 | $23.84 | $23.92 | $23.84 | $23.92 | $21.78 | 2,015 |
2020-09-02 | $24.23 | $24.23 | $24.13 | $24.20 | $22.04 | 2,539 |
2020-09-01 | $24.30 | $24.39 | $24.30 | $24.37 | $22.19 | 1,349 |
2020-08-31 | $24.15 | $24.15 | $24.10 | $24.12 | $21.96 | 560 |
2020-08-28 | $24.38 | $24.50 | $24.38 | $24.50 | $22.31 | 459 |
2020-08-27 | $24.44 | $24.44 | $24.09 | $24.22 | $22.06 | 1,444 |
2020-08-26 | $24.47 | $24.53 | $24.47 | $24.53 | $22.34 | 807 |
2020-08-25 | $24.48 | $24.55 | $24.43 | $24.55 | $22.35 | 547 |
2020-08-24 | $24.36 | $24.36 | $24.24 | $24.31 | $22.13 | 804 |
2020-08-21 | $24.04 | $24.09 | $24.00 | $24.09 | $21.93 | 729 |
2020-08-20 | $24.03 | $24.03 | $24.02 | $24.02 | $21.87 | 558 |
2020-08-19 | $24.26 | $24.33 | $24.24 | $24.24 | $22.07 | 733 |
2020-08-18 | $24.47 | $24.47 | $24.41 | $24.41 | $22.23 | 2,028 |
2020-08-17 | $24.41 | $24.49 | $24.41 | $24.49 | $22.30 | 918 |
2020-08-14 | $24.16 | $24.18 | $24.11 | $24.14 | $21.98 | 2,173 |
2020-08-13 | $24.22 | $24.26 | $24.15 | $24.15 | $21.99 | 2,920 |
2020-08-12 | $24.21 | $24.21 | $24.21 | $24.21 | $22.04 | 516 |
2020-08-11 | $24.09 | $24.16 | $24.05 | $24.05 | $21.90 | 1,730 |
2020-08-10 | $23.88 | $23.95 | $23.88 | $23.95 | $21.81 | 1,363 |
2020-08-07 | $23.91 | $23.91 | $23.77 | $23.77 | $21.64 | 1,707 |
2020-08-06 | $24.23 | $24.29 | $24.23 | $24.29 | $22.12 | 1,082 |
2020-08-05 | $24.35 | $24.35 | $24.30 | $24.32 | $22.15 | 1,852 |
2020-08-04 | $23.90 | $23.98 | $23.86 | $23.98 | $21.84 | 32,012 |
2020-08-03 | $23.80 | $23.80 | $23.74 | $23.75 | $21.63 | 521 |
2020-07-31 | $23.68 | $23.68 | $23.56 | $23.56 | $21.45 | 1,679 |
2020-07-30 | $23.77 | $23.86 | $23.77 | $23.86 | $21.72 | 1,254 |
2020-07-29 | $24.04 | $24.10 | $24.04 | $24.10 | $21.95 | 1,081 |
2020-07-28 | $23.91 | $23.91 | $23.84 | $23.91 | $21.77 | 1,666 |
2020-07-27 | $23.93 | $23.97 | $23.93 | $23.97 | $21.83 | 514 |
2020-07-24 | $23.80 | $23.81 | $23.75 | $23.81 | $21.68 | 608 |
2020-07-23 | $24.00 | $24.00 | $23.84 | $23.84 | $21.71 | 2,058 |
2020-07-22 | $24.07 | $24.07 | $24.01 | $24.07 | $21.92 | 1,418 |
2020-07-21 | $24.11 | $24.11 | $24.00 | $24.00 | $21.85 | 1,262 |
2020-07-20 | $23.79 | $23.96 | $23.79 | $23.96 | $21.82 | 1,812 |
2020-07-17 | $23.59 | $23.59 | $23.47 | $23.50 | $21.40 | 1,547 |
2020-07-16 | $23.46 | $23.46 | $23.46 | $23.46 | $21.36 | 356 |
2020-07-15 | $23.77 | $23.86 | $23.77 | $23.83 | $21.70 | 1,215 |
2020-07-14 | $23.60 | $23.77 | $23.59 | $23.77 | $21.64 | 2,237 |
2020-07-13 | $24.16 | $24.21 | $24.15 | $24.15 | $21.99 | 1,900 |
2020-07-10 | $23.96 | $23.96 | $23.86 | $23.93 | $21.79 | 1,000 |
2020-07-09 | $24.35 | $24.35 | $24.16 | $24.16 | $22.00 | 1,374 |
2020-07-08 | $24.09 | $24.28 | $24.09 | $24.27 | $22.10 | 5,823 |
2020-07-07 | $23.75 | $23.80 | $23.71 | $23.74 | $21.62 | 1,527 |
2020-07-06 | $23.90 | $24.11 | $23.90 | $24.11 | $21.95 | 6,870 |
2020-07-02 | $22.67 | $22.78 | $22.67 | $22.74 | $20.71 | 2,170 |
2020-07-01 | $22.15 | $22.15 | $22.08 | $22.08 | $20.11 | 939 |
2020-06-30 | $21.92 | $21.98 | $21.86 | $21.86 | $19.91 | 1,164 |
2020-06-29 | $21.86 | $22.07 | $21.86 | $22.01 | $20.04 | 3,316 |
2020-06-26 | $22.14 | $22.14 | $21.94 | $21.94 | $19.98 | 30,548 |
2020-06-25 | $22.23 | $22.33 | $22.17 | $22.31 | $20.31 | 7,199 |
2020-06-24 | $22.42 | $22.42 | $22.17 | $22.25 | $20.26 | 626 |
2020-06-23 | $22.74 | $22.75 | $22.68 | $22.68 | $20.65 | 1,775 |
2020-06-22 | $22.59 | $22.62 | $22.56 | $22.59 | $20.57 | 5,495 |
2020-06-19 | $22.86 | $22.91 | $22.76 | $22.76 | $20.53 | 1,126 |
2020-06-18 | $22.79 | $22.81 | $22.77 | $22.77 | $20.54 | 386 |
2020-06-17 | $22.73 | $22.79 | $22.73 | $22.74 | $20.51 | 1,224 |
2020-06-16 | $22.68 | $22.73 | $22.68 | $22.73 | $20.50 | 2,673 |
2020-06-15 | $21.98 | $22.42 | $21.98 | $22.39 | $20.19 | 966 |
2020-06-12 | $22.27 | $22.37 | $22.27 | $22.37 | $20.17 | 2,867 |
2020-06-11 | $22.51 | $22.51 | $22.06 | $22.06 | $19.89 | 1,612 |
2020-06-10 | $23.16 | $23.34 | $23.16 | $23.27 | $20.99 | 12,327 |
2020-06-09 | $23.20 | $23.29 | $23.20 | $23.29 | $21.00 | 506 |
2020-06-08 | $23.25 | $23.30 | $23.14 | $23.30 | $21.01 | 1,954 |
2020-06-05 | $23.14 | $23.26 | $23.14 | $23.14 | $20.87 | 546 |
2020-06-04 | $22.55 | $22.55 | $22.53 | $22.53 | $20.32 | 472 |
2020-06-03 | $22.80 | $22.84 | $22.80 | $22.84 | $20.60 | 1,312 |
2020-06-02 | $22.29 | $22.39 | $22.29 | $22.39 | $20.19 | 2,516 |
2020-06-01 | $21.24 | $21.24 | $21.24 | $21.24 | $19.16 | 184 |
2020-05-29 | $21.14 | $21.24 | $21.14 | $21.24 | $19.16 | 544 |
2020-05-28 | $21.31 | $21.31 | $21.07 | $21.07 | $19.00 | 394 |
2020-05-27 | $20.97 | $21.16 | $20.97 | $21.16 | $19.08 | 1,496 |
2020-05-26 | $21.24 | $21.24 | $21.07 | $21.07 | $19.00 | 16,571 |
2020-05-22 | $20.91 | $20.91 | $20.63 | $20.67 | $18.64 | 956 |
2020-05-21 | $21.33 | $21.33 | $21.28 | $21.28 | $19.19 | 806 |
2020-05-20 | $21.44 | $21.44 | $21.44 | $21.44 | $19.34 | 1,277 |
2020-05-19 | $21.44 | $21.45 | $21.44 | $21.45 | $19.34 | 10,461 |
2020-05-18 | $21.25 | $21.48 | $21.25 | $21.48 | $19.37 | 2,492 |
2020-05-15 | $20.49 | $20.49 | $20.49 | $20.49 | $18.48 | 923 |
2020-05-14 | $20.32 | $20.64 | $20.24 | $20.64 | $18.61 | 3,258 |
2020-05-13 | $20.88 | $20.88 | $20.73 | $20.76 | $18.72 | 1,625 |
2020-05-12 | $21.17 | $21.17 | $20.98 | $20.98 | $18.92 | 625 |
2020-05-11 | $21.11 | $21.19 | $21.11 | $21.11 | $19.04 | 619 |
2020-05-08 | $21.14 | $21.16 | $21.14 | $21.16 | $19.08 | 1,189 |
2020-05-07 | $20.70 | $20.75 | $20.68 | $20.68 | $18.65 | 697 |
2020-05-06 | $20.61 | $20.61 | $20.61 | $20.61 | $18.59 | 916 |
2020-05-05 | $20.64 | $20.71 | $20.64 | $20.71 | $18.68 | 1,155 |
2020-05-04 | $20.30 | $20.38 | $20.25 | $20.38 | $18.38 | 1,752 |
2020-05-01 | $20.44 | $20.44 | $20.29 | $20.29 | $18.30 | 2,150 |
2020-04-30 | $21.24 | $21.24 | $21.01 | $21.01 | $18.95 | 3,656 |
2020-04-29 | $21.34 | $21.59 | $21.34 | $21.59 | $19.47 | 2,013 |
2020-04-28 | $20.98 | $20.98 | $20.86 | $20.86 | $18.81 | 2,854 |
2020-04-27 | $20.82 | $20.97 | $20.81 | $20.97 | $18.91 | 4,411 |
2020-04-24 | $20.60 | $20.62 | $20.49 | $20.62 | $18.60 | 1,639 |
2020-04-23 | $20.80 | $20.81 | $20.63 | $20.63 | $18.61 | 2,517 |
2020-04-22 | $20.53 | $20.69 | $20.53 | $20.68 | $18.65 | 4,799 |
2020-04-21 | $20.21 | $20.22 | $20.21 | $20.22 | $18.24 | 1,569 |
2020-04-20 | $21.05 | $21.07 | $20.84 | $20.84 | $18.79 | 1,140 |
2020-04-17 | $21.08 | $21.08 | $20.89 | $21.01 | $18.95 | 2,489 |
2020-04-16 | $20.72 | $20.77 | $20.66 | $20.77 | $18.73 | 3,216 |
2020-04-15 | $20.53 | $20.68 | $20.53 | $20.62 | $18.60 | 1,458 |
2020-04-14 | $21.30 | $21.30 | $21.16 | $21.16 | $19.08 | 3,548 |
2020-04-13 | $20.72 | $20.84 | $20.66 | $20.83 | $18.79 | 8,569 |
2020-04-09 | $20.96 | $20.96 | $20.67 | $20.67 | $18.64 | 3,685 |
2020-04-08 | $20.64 | $20.69 | $20.62 | $20.67 | $18.64 | 2,973 |
2020-04-07 | $20.99 | $20.99 | $20.67 | $20.67 | $18.64 | 2,943 |
2020-04-06 | $20.11 | $20.46 | $20.11 | $20.46 | $18.45 | 37,052 |
2020-04-03 | $19.71 | $19.71 | $19.54 | $19.61 | $17.69 | 659 |
2020-04-02 | $19.80 | $19.86 | $19.80 | $19.86 | $17.91 | 961 |
2020-04-01 | $19.52 | $19.53 | $19.28 | $19.31 | $17.41 | 878 |
2020-03-31 | $19.95 | $19.98 | $19.90 | $19.90 | $17.95 | 1,579 |
2020-03-30 | $19.41 | $19.45 | $19.37 | $19.45 | $17.54 | 2,918 |
2020-03-27 | $19.34 | $19.48 | $19.22 | $19.27 | $17.38 | 3,300 |
2020-03-26 | $19.91 | $20.08 | $19.91 | $20.08 | $18.11 | 3,003 |
2020-03-25 | $19.15 | $19.93 | $19.15 | $19.86 | $17.91 | 7,925 |
2020-03-24 | $18.94 | $19.03 | $18.92 | $19.03 | $17.16 | 2,231 |
2020-03-23 | $17.96 | $17.97 | $17.74 | $17.95 | $16.19 | 5,848 |
2020-03-20 | $18.57 | $18.57 | $18.08 | $18.08 | $16.28 | 3,500 |
2020-03-19 | $18.01 | $18.05 | $17.96 | $17.96 | $16.17 | 1,067 |
2020-03-18 | $18.14 | $18.27 | $17.66 | $17.70 | $15.94 | 3,079 |
2020-03-17 | $18.76 | $19.28 | $18.76 | $19.28 | $17.36 | 3,038 |
2020-03-16 | $18.95 | $19.16 | $18.57 | $18.59 | $16.74 | 9,709 |
2020-03-13 | $20.85 | $20.85 | $19.80 | $20.61 | $18.56 | 8,593 |
2020-03-12 | $19.77 | $19.93 | $19.56 | $19.63 | $17.68 | 4,932 |
2020-03-11 | $21.77 | $21.90 | $21.40 | $21.40 | $19.27 | 4,320 |
2020-03-10 | $22.31 | $22.34 | $21.82 | $22.34 | $20.12 | 5,025 |
2020-03-09 | $21.85 | $22.02 | $21.62 | $21.73 | $19.57 | 3,618 |
2020-03-06 | $23.38 | $23.38 | $23.14 | $23.14 | $20.84 | 1,888 |
2020-03-05 | $23.93 | $23.95 | $23.88 | $23.88 | $21.50 | 3,899 |
2020-03-04 | $24.14 | $24.24 | $24.04 | $24.22 | $21.81 | 8,057 |
2020-03-03 | $23.88 | $23.88 | $23.85 | $23.85 | $21.48 | 1,647 |
2020-03-02 | $23.60 | $23.93 | $23.60 | $23.93 | $21.55 | 1,569 |
2020-02-28 | $23.35 | $23.35 | $23.02 | $23.07 | $20.77 | 7,420 |
2020-02-27 | $24.14 | $24.14 | $24.13 | $24.13 | $21.73 | 2,288 |
2020-02-26 | $24.26 | $24.34 | $24.26 | $24.27 | $21.86 | 921 |
2020-02-25 | $24.34 | $24.34 | $24.13 | $24.13 | $21.73 | 6,568 |
2020-02-24 | $24.51 | $24.54 | $24.39 | $24.49 | $22.05 | 15,379 |
2020-02-21 | $25.40 | $25.48 | $25.40 | $25.48 | $22.94 | 2,854 |
2020-02-20 | $25.48 | $25.57 | $25.48 | $25.57 | $23.03 | 803 |
2020-02-19 | $25.86 | $25.92 | $25.86 | $25.89 | $23.31 | 1,181 |
2020-02-18 | $25.68 | $25.71 | $25.68 | $25.71 | $23.15 | 2,163 |
2020-02-14 | $25.81 | $25.85 | $25.78 | $25.85 | $23.28 | 1,376 |
2020-02-13 | $25.92 | $25.92 | $25.83 | $25.83 | $23.26 | 663 |
2020-02-12 | $26.01 | $26.15 | $26.01 | $26.13 | $23.53 | 2,521 |
2020-02-11 | $25.73 | $25.88 | $25.73 | $25.82 | $23.25 | 2,605 |
2020-02-10 | $25.45 | $25.49 | $25.38 | $25.49 | $22.95 | 1,517 |
2020-02-07 | $25.48 | $25.48 | $25.35 | $25.36 | $22.84 | 1,264 |
2020-02-06 | $25.78 | $25.84 | $25.78 | $25.84 | $23.27 | 11,787 |
2020-02-05 | $25.69 | $25.72 | $25.68 | $25.68 | $23.13 | 7,258 |
2020-02-04 | $25.62 | $25.65 | $25.57 | $25.57 | $23.03 | 30,571 |
2020-02-03 | $25.04 | $25.04 | $24.92 | $24.98 | $22.49 | 2,059 |
2020-01-31 | $24.75 | $24.75 | $24.68 | $24.74 | $22.28 | 1,278 |
2020-01-30 | $25.20 | $25.20 | $25.08 | $25.13 | $22.63 | 1,861 |
2020-01-29 | $25.76 | $25.76 | $25.72 | $25.72 | $23.16 | 1,336 |
2020-01-28 | $25.69 | $25.75 | $25.69 | $25.75 | $23.19 | 1,075 |
2020-01-27 | $25.36 | $25.72 | $25.36 | $25.55 | $23.01 | 11,319 |
2020-01-24 | $26.32 | $26.40 | $26.31 | $26.40 | $23.77 | 2,271 |
2020-01-23 | $26.56 | $26.59 | $26.43 | $26.59 | $23.94 | 4,908 |
2020-01-22 | $27.04 | $27.04 | $27.01 | $27.02 | $24.33 | 1,516 |
2020-01-21 | $26.94 | $27.00 | $26.93 | $26.99 | $24.30 | 1,828 |
2020-01-17 | $27.56 | $27.67 | $27.56 | $27.67 | $24.92 | 693 |
2020-01-16 | $27.40 | $27.44 | $27.40 | $27.44 | $24.71 | 750 |
2020-01-15 | $27.39 | $27.41 | $27.34 | $27.34 | $24.62 | 681 |
2020-01-14 | $27.48 | $27.59 | $27.48 | $27.59 | $24.84 | 1,049 |
2020-01-13 | $27.58 | $27.75 | $27.58 | $27.72 | $24.96 | 2,178 |
2020-01-10 | $27.45 | $27.45 | $27.39 | $27.41 | $24.68 | 1,374 |
2020-01-09 | $27.41 | $27.43 | $27.41 | $27.41 | $24.68 | 5,439 |
2020-01-08 | $27.25 | $27.47 | $27.25 | $27.32 | $24.60 | 1,244 |
2020-01-07 | $27.29 | $27.30 | $27.27 | $27.27 | $24.56 | 2,479 |
2020-01-06 | $27.34 | $27.39 | $27.33 | $27.39 | $24.66 | 34,304 |
2020-01-03 | $27.43 | $27.43 | $27.26 | $27.26 | $24.55 | 4,713 |
2020-01-02 | $27.33 | $27.54 | $27.33 | $27.50 | $24.76 | 2,290 |
2019-12-31 | $26.89 | $27.43 | $26.88 | $26.99 | $24.30 | 7,381 |
2019-12-30 | $27.09 | $27.09 | $26.86 | $26.86 | $24.19 | 488 |
2019-12-27 | $27.04 | $27.04 | $26.96 | $26.96 | $24.28 | 1,007 |
2019-12-26 | $26.78 | $26.90 | $26.78 | $26.90 | $24.22 | 4,789 |
2019-12-24 | $26.66 | $26.68 | $26.62 | $26.64 | $23.99 | 1,123 |
2019-12-23 | $26.67 | $26.67 | $26.61 | $26.65 | $24.00 | 2,235 |
2019-12-20 | $26.69 | $26.71 | $26.66 | $26.68 | $23.95 | 987 |
2019-12-19 | $26.61 | $26.61 | $26.60 | $26.61 | $23.89 | 1,137 |
2019-12-18 | $26.66 | $26.70 | $26.63 | $26.70 | $23.97 | 6,708 |
2019-12-17 | $26.53 | $26.54 | $26.52 | $26.52 | $23.81 | 1,008 |
2019-12-16 | $26.37 | $26.42 | $26.35 | $26.35 | $23.66 | 1,119 |
2019-12-13 | $26.20 | $26.20 | $26.13 | $26.13 | $23.46 | 854 |
2019-12-12 | $25.79 | $25.97 | $25.79 | $25.95 | $23.30 | 2,166 |
2019-12-11 | $25.55 | $25.61 | $25.54 | $25.60 | $22.98 | 1,748 |
2019-12-10 | $25.36 | $25.39 | $25.35 | $25.35 | $22.76 | 1,776 |
2019-12-09 | $25.30 | $25.39 | $25.30 | $25.33 | $22.74 | 1,891 |
2019-12-06 | $25.26 | $25.29 | $25.26 | $25.29 | $22.71 | 280 |
2019-12-05 | $25.07 | $25.13 | $25.07 | $25.13 | $22.56 | 1,026 |
2019-12-04 | $25.03 | $25.03 | $25.00 | $25.00 | $22.45 | 1,146 |
2019-12-03 | $24.75 | $24.81 | $24.75 | $24.81 | $22.27 | 1,055 |
2019-12-02 | $24.97 | $24.97 | $24.96 | $24.96 | $22.41 | 599 |
2019-11-29 | $25.04 | $25.07 | $25.03 | $25.07 | $22.51 | 798 |
2019-11-27 | $25.29 | $25.40 | $25.29 | $25.40 | $22.80 | 839 |
2019-11-26 | $25.19 | $25.29 | $25.19 | $25.29 | $22.71 | 1,291 |
2019-11-25 | $25.36 | $25.37 | $25.36 | $25.37 | $22.78 | 1,151 |
2019-11-22 | $25.03 | $25.05 | $25.01 | $25.05 | $22.49 | 1,059 |
2019-11-21 | $24.99 | $25.06 | $24.99 | $25.06 | $22.50 | 2,865 |
2019-11-20 | $25.07 | $25.07 | $24.97 | $24.97 | $22.42 | 1,851 |
2019-11-19 | $25.26 | $25.26 | $25.10 | $25.12 | $22.55 | 4,007 |
2019-11-18 | $25.10 | $25.12 | $25.03 | $25.03 | $22.47 | 1,665 |
2019-11-15 | $25.19 | $25.19 | $25.16 | $25.16 | $22.59 | 960 |
2019-11-14 | $24.96 | $25.00 | $24.96 | $25.00 | $22.45 | 908 |
2019-11-13 | $25.11 | $25.13 | $25.10 | $25.12 | $22.55 | 2,652 |
2019-11-12 | $25.40 | $25.40 | $25.39 | $25.39 | $22.80 | 856 |
2019-11-11 | $25.61 | $25.61 | $25.61 | $25.61 | $22.99 | 1,565 |
2019-11-08 | $25.84 | $25.91 | $25.84 | $25.90 | $23.25 | 1,316 |
2019-11-07 | $26.00 | $26.09 | $26.00 | $26.09 | $23.42 | 807 |
2019-11-06 | $25.78 | $25.81 | $25.78 | $25.81 | $23.17 | 1,265 |
2019-11-05 | $25.87 | $25.87 | $25.78 | $25.86 | $23.22 | 2,182 |
2019-11-04 | $25.60 | $25.66 | $25.60 | $25.66 | $23.04 | 3,508 |
2019-11-01 | $25.30 | $25.34 | $25.29 | $25.30 | $22.71 | 1,785 |
2019-10-31 | $24.89 | $24.89 | $24.86 | $24.86 | $22.32 | 6,846 |
2019-10-30 | $25.06 | $25.08 | $25.06 | $25.08 | $22.52 | 779 |
2019-10-29 | $25.23 | $25.28 | $25.22 | $25.28 | $22.70 | 2,492 |
2019-10-28 | $25.34 | $25.34 | $25.32 | $25.34 | $22.75 | 897 |
2019-10-25 | $25.13 | $25.20 | $25.13 | $25.13 | $22.56 | 1,172 |
2019-10-24 | $24.93 | $24.97 | $24.93 | $24.95 | $22.40 | 1,653 |
2019-10-23 | $24.83 | $24.87 | $24.83 | $24.84 | $22.30 | 803 |
2019-10-22 | $24.87 | $24.90 | $24.87 | $24.90 | $22.36 | 1,284 |
2019-10-21 | $24.75 | $24.77 | $24.71 | $24.77 | $22.24 | 2,794 |
2019-10-18 | $24.71 | $24.72 | $24.71 | $24.72 | $22.19 | 674 |
2019-10-17 | $24.99 | $24.99 | $24.85 | $24.87 | $22.33 | 2,705 |
2019-10-16 | $24.78 | $24.78 | $24.77 | $24.77 | $22.24 | 1,221 |
2019-10-15 | $24.83 | $24.83 | $24.79 | $24.82 | $22.28 | 2,866 |
2019-10-14 | $24.68 | $24.68 | $24.65 | $24.66 | $22.14 | 2,072 |
2019-10-11 | $24.74 | $24.86 | $24.72 | $24.86 | $22.32 | 5,930 |
2019-10-10 | $24.31 | $24.31 | $24.29 | $24.29 | $21.81 | 556 |
2019-10-09 | $24.03 | $24.06 | $24.03 | $24.06 | $21.60 | 1,341 |
2019-10-08 | $23.95 | $23.98 | $23.93 | $23.98 | $21.53 | 1,958 |
2019-10-07 | $24.15 | $24.15 | $24.14 | $24.15 | $21.68 | 923 |
2019-10-04 | $24.11 | $24.18 | $24.08 | $24.18 | $21.71 | 21,314 |
2019-10-03 | $24.01 | $24.13 | $24.01 | $24.12 | $21.66 | 12,028 |
2019-10-02 | $23.86 | $23.89 | $23.86 | $23.86 | $21.42 | 2,545 |
2019-10-01 | $24.01 | $24.01 | $23.99 | $24.01 | $21.56 | 880 |
2019-09-30 | $24.16 | $24.16 | $24.16 | $24.16 | $21.69 | 745 |
2019-09-27 | $24.14 | $24.14 | $23.98 | $23.98 | $21.53 | 776 |
2019-09-26 | $24.37 | $24.41 | $24.36 | $24.37 | $21.88 | 2,304 |
2019-09-25 | $24.27 | $24.42 | $24.27 | $24.40 | $21.91 | 1,210 |
2019-09-24 | $24.43 | $24.43 | $24.39 | $24.42 | $21.92 | 1,284 |
2019-09-23 | $24.75 | $24.77 | $24.68 | $24.76 | $22.23 | 5,464 |
2019-09-20 | $25.24 | $25.24 | $25.24 | $25.24 | $22.43 | 797 |
2019-09-19 | $25.29 | $25.29 | $25.12 | $25.13 | $22.33 | 1,875 |
2019-09-18 | $25.37 | $25.37 | $25.37 | $25.37 | $22.54 | 465 |
2019-09-17 | $25.36 | $25.45 | $25.36 | $25.43 | $22.60 | 3,732 |
2019-09-16 | $25.61 | $25.61 | $25.60 | $25.60 | $22.75 | 801 |
2019-09-13 | $25.58 | $25.58 | $25.53 | $25.53 | $22.68 | 900 |
2019-09-12 | $25.43 | $25.43 | $25.43 | $25.43 | $22.60 | 863 |
2019-09-11 | $25.30 | $25.31 | $25.24 | $25.31 | $22.49 | 1,000 |
2019-09-10 | $25.02 | $25.04 | $25.01 | $25.01 | $22.22 | 700 |
2019-09-09 | $25.03 | $25.03 | $24.93 | $25.01 | $22.22 | 2,810 |
2019-09-06 | $24.84 | $24.92 | $24.82 | $24.86 | $22.09 | 1,500 |
2019-09-05 | $24.77 | $24.77 | $24.77 | $24.77 | $22.01 | 1,725 |
2019-09-04 | $24.31 | $24.41 | $24.31 | $24.40 | $21.68 | 2,369 |
2019-09-03 | $23.95 | $24.06 | $23.95 | $24.06 | $21.38 | 9,112 |
2019-08-30 | $24.04 | $24.04 | $24.04 | $24.04 | $21.36 | 236 |
2019-08-29 | $23.84 | $23.98 | $23.84 | $23.98 | $21.31 | 2,096 |
2019-08-28 | $23.59 | $23.66 | $23.59 | $23.66 | $21.02 | 1,351 |
2019-08-27 | $23.49 | $23.58 | $23.49 | $23.58 | $20.95 | 3,263 |
2019-08-26 | $23.57 | $23.57 | $23.53 | $23.54 | $20.92 | 878 |
2019-08-23 | $23.58 | $23.58 | $23.49 | $23.49 | $20.87 | 1,840 |
2019-08-22 | $24.05 | $24.05 | $23.93 | $23.96 | $21.29 | 2,200 |
2019-08-21 | $24.19 | $24.24 | $24.19 | $24.21 | $21.51 | 1,676 |
2019-08-20 | $24.09 | $24.09 | $24.07 | $24.07 | $21.39 | 623 |
2019-08-19 | $24.13 | $24.13 | $24.04 | $24.04 | $21.36 | 2,154 |
2019-08-16 | $23.78 | $23.82 | $23.76 | $23.82 | $21.16 | 902 |
2019-08-15 | $23.46 | $23.51 | $23.46 | $23.51 | $20.89 | 967 |
2019-08-14 | $23.55 | $23.55 | $23.37 | $23.40 | $20.79 | 1,125 |
2019-08-13 | $23.57 | $24.13 | $23.57 | $24.08 | $21.40 | 2,724 |
2019-08-12 | $23.68 | $23.72 | $23.63 | $23.63 | $21.00 | 1,003 |
2019-08-09 | $24.00 | $24.00 | $23.91 | $24.00 | $21.32 | 1,140 |
2019-08-08 | $24.13 | $24.20 | $24.13 | $24.20 | $21.50 | 759 |
2019-08-07 | $23.74 | $24.01 | $23.72 | $24.01 | $21.33 | 2,210 |
2019-08-06 | $23.79 | $23.79 | $23.74 | $23.75 | $21.10 | 949 |
2019-08-05 | $23.96 | $23.96 | $23.63 | $23.63 | $21.00 | 1,354 |
2019-08-02 | $24.74 | $24.74 | $24.48 | $24.50 | $21.77 | 1,150 |
2019-08-01 | $25.36 | $25.36 | $25.00 | $25.00 | $22.21 | 752 |
2019-07-31 | $25.54 | $25.56 | $25.53 | $25.55 | $22.70 | 1,698 |
2019-07-30 | $25.57 | $25.61 | $25.57 | $25.61 | $22.76 | 702 |
2019-07-29 | $25.78 | $25.81 | $25.78 | $25.81 | $22.93 | 1,010 |
2019-07-26 | $25.90 | $25.90 | $25.86 | $25.86 | $22.98 | 2,149 |
2019-07-25 | $25.90 | $25.90 | $25.90 | $25.90 | $23.01 | 889 |
2019-07-24 | $26.10 | $26.10 | $26.08 | $26.08 | $23.17 | 592 |
2019-07-23 | $26.01 | $26.03 | $25.98 | $26.03 | $23.13 | 2,132 |
2019-07-22 | $25.99 | $25.99 | $25.99 | $25.99 | $23.09 | 420 |
2019-07-19 | $26.16 | $26.18 | $26.08 | $26.08 | $23.17 | 1,569 |
2019-07-18 | $26.02 | $26.02 | $25.96 | $25.96 | $23.07 | 5,100 |
2019-07-17 | $26.06 | $26.07 | $26.06 | $26.07 | $23.16 | 498 |
2019-07-16 | $26.04 | $26.09 | $26.04 | $26.06 | $23.15 | 1,209 |
2019-07-15 | $26.05 | $26.05 | $26.05 | $26.05 | $23.15 | 362 |
2019-07-12 | $25.95 | $25.98 | $25.95 | $25.98 | $23.08 | 779 |
2019-07-11 | $25.95 | $25.95 | $25.85 | $25.85 | $22.97 | 749 |
2019-07-10 | $26.05 | $26.05 | $25.93 | $25.95 | $23.06 | 1,187 |
2019-07-09 | $25.78 | $25.78 | $25.78 | $25.78 | $22.91 | 1,305 |
2019-07-08 | $25.93 | $25.93 | $25.92 | $25.92 | $23.03 | 5,014 |
2019-07-05 | $26.05 | $26.05 | $26.05 | $26.05 | $23.15 | 683,215 |
2019-07-03 | $26.21 | $26.21 | $26.21 | $26.21 | $23.29 | 0 |
2019-07-02 | $26.25 | $26.26 | $26.16 | $26.21 | $23.29 | 2,676 |
2019-07-01 | $26.45 | $26.45 | $26.24 | $26.27 | $23.34 | 5,133 |
2019-06-28 | $26.40 | $26.40 | $26.40 | $26.40 | $23.46 | 5,041 |
2019-06-27 | $25.82 | $25.82 | $25.82 | $25.82 | $22.94 | 201 |
2019-06-26 | $25.86 | $25.86 | $25.86 | $25.86 | $22.98 | 0 |
2019-06-25 | $25.86 | $25.86 | $25.86 | $25.86 | $22.98 | 0 |
2019-06-24 | $25.86 | $25.86 | $25.86 | $25.86 | $22.98 | 226 |
2019-06-21 | $26.28 | $26.28 | $26.28 | $26.28 | $23.14 | 16 |
2019-06-20 | $26.28 | $26.28 | $26.28 | $26.28 | $23.14 | 400 |
2019-06-19 | $25.11 | $25.11 | $25.11 | $25.11 | $22.11 | 260 |
2019-06-18 | $25.11 | $25.11 | $25.11 | $25.11 | $22.11 | 0 |
2019-06-17 | $25.11 | $25.11 | $25.11 | $25.11 | $22.11 | 2,612 |
2019-06-14 | $25.10 | $25.10 | $25.10 | $25.10 | $22.10 | 100 |
2019-06-13 | $25.27 | $25.27 | $25.25 | $25.25 | $22.23 | 382 |
2019-06-12 | $25.24 | $25.24 | $25.24 | $25.24 | $22.22 | 0 |
2019-06-11 | $25.24 | $25.24 | $25.24 | $25.24 | $22.22 | 0 |
2019-06-10 | $25.14 | $25.24 | $25.14 | $25.24 | $22.22 | 1,003 |
2019-06-07 | $24.90 | $24.90 | $24.90 | $24.90 | $21.93 | 800 |
2019-06-06 | $24.91 | $24.91 | $24.91 | $24.91 | $21.93 | 3 |
2019-06-05 | $24.91 | $24.91 | $24.91 | $24.91 | $21.93 | 0 |
2019-06-04 | $24.84 | $24.91 | $24.84 | $24.91 | $21.93 | 603 |
2019-06-03 | $24.97 | $24.97 | $24.97 | $24.97 | $21.99 | 449 |
2019-05-31 | $24.59 | $24.68 | $24.59 | $24.68 | $21.73 | 1,186 |
2019-05-30 | $24.60 | $24.60 | $24.60 | $24.60 | $21.66 | 100 |
2019-05-29 | $24.43 | $24.43 | $24.43 | $24.43 | $21.51 | 0 |
2019-05-28 | $24.54 | $24.54 | $24.39 | $24.43 | $21.51 | 1,300 |
2019-05-24 | $24.35 | $24.35 | $24.35 | $24.35 | $21.44 | 0 |
2019-05-23 | $24.47 | $24.47 | $24.35 | $24.35 | $21.44 | 800 |
2019-05-22 | $24.93 | $24.93 | $24.93 | $24.93 | $21.95 | 0 |
2019-05-21 | $24.71 | $24.93 | $24.71 | $24.93 | $21.95 | 1,000 |
2019-05-20 | $24.52 | $24.52 | $24.52 | $24.52 | $21.59 | 274 |
2019-05-17 | $25.27 | $25.27 | $25.27 | $25.27 | $22.25 | 4 |
2019-05-16 | $25.18 | $25.27 | $25.18 | $25.27 | $22.25 | 1,000 |
2019-05-15 | $25.00 | $25.02 | $25.00 | $25.02 | $22.03 | 900 |
2019-05-14 | $24.94 | $24.94 | $24.94 | $24.94 | $21.96 | 100 |
2019-05-13 | $24.67 | $24.67 | $24.67 | $24.67 | $21.72 | 103 |
2019-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $22.10 | 0 |
2019-05-09 | $25.10 | $25.10 | $25.10 | $25.10 | $22.10 | 207 |
2019-05-08 | $26.05 | $26.05 | $26.05 | $26.05 | $22.94 | 0 |
2019-05-07 | $26.05 | $26.05 | $26.05 | $26.05 | $22.94 | 1 |
2019-05-06 | $26.07 | $26.07 | $25.92 | $26.05 | $22.94 | 1,051 |
2019-05-03 | $26.65 | $26.65 | $26.65 | $26.65 | $23.47 | 121 |
2019-05-02 | $26.35 | $26.35 | $26.18 | $26.29 | $23.15 | 12,500 |
2019-05-01 | $26.58 | $26.59 | $26.58 | $26.59 | $23.41 | 429 |
2019-04-30 | $26.51 | $26.51 | $26.51 | $26.51 | $23.34 | 500 |
2019-04-29 | $26.58 | $26.58 | $26.58 | $26.58 | $23.40 | 100 |
2019-04-26 | $26.51 | $26.51 | $26.51 | $26.51 | $23.34 | 200 |
2019-04-25 | $26.41 | $26.41 | $26.41 | $26.41 | $23.25 | 500 |
2019-04-24 | $26.72 | $26.72 | $26.72 | $26.72 | $23.53 | 250 |
2019-04-23 | $26.94 | $26.94 | $26.94 | $26.94 | $23.72 | 0 |
2019-04-22 | $26.94 | $26.94 | $26.94 | $26.94 | $23.72 | 0 |
2019-04-18 | $26.94 | $26.94 | $26.94 | $26.94 | $23.72 | 102 |
2019-04-17 | $27.14 | $27.14 | $27.14 | $27.14 | $23.90 | 400 |
2019-04-16 | $26.86 | $26.86 | $26.86 | $26.86 | $23.65 | 400 |
2019-04-15 | $26.99 | $26.99 | $26.99 | $26.99 | $23.77 | 20 |
2019-04-12 | $26.99 | $26.99 | $26.99 | $26.99 | $23.77 | 200 |
2019-04-11 | $27.20 | $27.20 | $26.99 | $26.99 | $23.77 | 835 |
2019-04-10 | $27.21 | $27.21 | $27.21 | $27.21 | $23.96 | 200 |
2019-04-09 | $27.22 | $27.22 | $27.14 | $27.17 | $23.92 | 1,320 |
2019-04-08 | $27.07 | $27.07 | $27.07 | $27.07 | $23.84 | 0 |
2019-04-05 | $27.07 | $27.07 | $27.07 | $27.07 | $23.84 | 200 |
2019-04-04 | $26.77 | $26.77 | $26.77 | $26.77 | $23.57 | 200 |
2019-04-03 | $26.86 | $26.86 | $26.86 | $26.86 | $23.65 | 200 |
2019-04-02 | $26.66 | $26.66 | $26.66 | $26.66 | $23.48 | 0 |
2019-04-01 | $26.69 | $26.69 | $26.66 | $26.66 | $23.48 | 483 |
2019-03-29 | $26.26 | $26.26 | $26.26 | $26.26 | $23.12 | 0 |
2019-03-28 | $26.26 | $26.26 | $26.26 | $26.26 | $23.12 | 0 |
2019-03-27 | $26.26 | $26.26 | $26.26 | $26.26 | $23.12 | 0 |
2019-03-26 | $26.26 | $26.26 | $26.26 | $26.26 | $23.12 | 200 |
2019-03-25 | $26.70 | $26.70 | $26.70 | $26.70 | $23.51 | 324 |
2019-03-22 | $26.72 | $26.72 | $26.70 | $26.70 | $23.51 | 535 |
2019-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $23.77 | 0 |
2019-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.77 | 0 |
2019-03-19 | $27.02 | $27.02 | $26.99 | $27.00 | $23.77 | 800 |
2019-03-18 | $26.76 | $26.96 | $26.76 | $26.96 | $23.74 | 500 |
2019-03-15 | $26.45 | $26.55 | $26.45 | $26.55 | $23.35 | 1,210 |
2019-03-14 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 0 |
2019-03-13 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 0 |
2019-03-12 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 0 |
2019-03-11 | $25.98 | $26.12 | $25.98 | $26.12 | $22.97 | 400 |
2019-03-08 | $25.71 | $25.71 | $25.71 | $25.71 | $22.61 | 100 |
2019-03-07 | $26.16 | $26.16 | $25.99 | $25.99 | $22.86 | 400 |
2019-03-06 | $26.68 | $26.68 | $26.68 | $26.68 | $23.46 | 200 |
2019-03-05 | $26.57 | $26.57 | $26.57 | $26.57 | $23.37 | 0 |
2019-03-04 | $26.57 | $26.57 | $26.57 | $26.57 | $23.37 | 0 |
2019-03-01 | $26.57 | $26.57 | $26.57 | $26.57 | $23.37 | 0 |
2019-02-28 | $26.57 | $26.57 | $26.57 | $26.57 | $23.37 | 101 |
2019-02-27 | $26.65 | $26.65 | $26.65 | $26.65 | $23.44 | 100 |
2019-02-26 | $26.93 | $26.93 | $26.93 | $26.93 | $23.68 | 0 |
2019-02-25 | $26.94 | $26.94 | $26.93 | $26.93 | $23.68 | 297 |
2019-02-22 | $26.51 | $26.51 | $26.51 | $26.51 | $23.31 | 100 |
2019-02-21 | $25.67 | $25.67 | $25.67 | $25.67 | $22.57 | 100 |
2019-02-20 | $25.67 | $25.67 | $25.67 | $25.67 | $22.58 | 100 |
2019-02-19 | $25.67 | $25.67 | $25.67 | $25.67 | $22.57 | 30 |
2019-02-15 | $25.67 | $25.67 | $25.67 | $25.67 | $22.58 | 0 |
2019-02-14 | $25.67 | $25.67 | $25.67 | $25.67 | $22.58 | 30 |
2019-02-13 | $25.67 | $25.67 | $25.67 | $25.67 | $22.58 | 0 |
2019-02-12 | $25.67 | $25.67 | $25.67 | $25.67 | $22.58 | 1 |
2019-02-11 | $25.65 | $25.69 | $25.65 | $25.67 | $22.58 | 1,033 |
2019-02-08 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 0 |
2019-02-07 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 1 |
2019-02-06 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 0 |
2019-02-05 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 0 |
2019-02-04 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 0 |
2019-02-01 | $26.12 | $26.12 | $26.12 | $26.12 | $22.97 | 200 |
2019-01-31 | $25.06 | $25.06 | $25.06 | $25.06 | $22.04 | 1 |
2019-01-30 | $25.06 | $25.06 | $25.06 | $25.06 | $22.04 | 0 |
2019-01-29 | $25.06 | $25.06 | $25.06 | $25.06 | $22.04 | 0 |
2019-01-28 | $25.06 | $25.06 | $25.06 | $25.06 | $22.04 | 0 |
2019-01-25 | $25.06 | $25.06 | $25.06 | $25.06 | $22.04 | 103 |
2019-01-24 | $25.06 | $25.06 | $25.06 | $25.06 | $22.04 | 0 |
2019-01-23 | $23.95 | $25.14 | $23.95 | $25.06 | $22.04 | 300 |
2019-01-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.90 | 100 |
2019-01-18 | $24.90 | $24.90 | $24.90 | $24.90 | $21.90 | 100 |
2019-01-17 | $24.90 | $24.90 | $24.90 | $24.90 | $21.90 | 100 |
2019-01-16 | $24.90 | $24.90 | $24.90 | $24.90 | $21.90 | 0 |
2019-01-15 | $24.90 | $24.90 | $24.90 | $24.90 | $21.90 | 300 |
2019-01-14 | $24.86 | $24.86 | $24.86 | $24.86 | $21.86 | 0 |
2019-01-11 | $24.86 | $24.86 | $24.86 | $24.86 | $21.86 | 440 |
2019-01-10 | $23.95 | $23.95 | $23.95 | $23.95 | $21.06 | 101 |
2019-01-09 | $23.95 | $23.95 | $23.95 | $23.95 | $21.06 | 100 |
2019-01-08 | $23.95 | $23.95 | $23.95 | $23.95 | $21.06 | 100 |
2019-01-07 | $23.95 | $23.95 | $23.95 | $23.95 | $21.06 | 0 |
2019-01-04 | $23.95 | $23.95 | $23.95 | $23.95 | $21.06 | 100 |
2019-01-03 | $23.33 | $23.33 | $23.33 | $23.33 | $20.52 | 0 |
2019-01-02 | $23.33 | $23.33 | $23.33 | $23.33 | $20.52 | 30 |
2018-12-31 | $23.33 | $23.33 | $23.33 | $23.33 | $20.52 | 30 |
2018-12-28 | $23.33 | $23.33 | $23.33 | $23.33 | $20.52 | 30 |
2018-12-27 | $23.33 | $23.33 | $23.33 | $23.33 | $20.52 | 0 |
2018-12-26 | $23.33 | $23.33 | $23.33 | $23.33 | $20.52 | 30 |
2018-12-24 | $23.33 | $23.33 | $23.33 | $23.33 | $20.52 | 100 |
2018-12-21 | $23.91 | $23.91 | $23.91 | $23.91 | $20.93 | 0 |
2018-12-20 | $23.87 | $23.91 | $23.87 | $23.91 | $20.93 | 600 |
2018-12-19 | $24.23 | $24.26 | $24.23 | $24.25 | $21.23 | 800 |
2018-12-18 | $24.21 | $24.22 | $24.20 | $24.20 | $21.18 | 1,070 |
2018-12-17 | $24.67 | $24.67 | $24.67 | $24.67 | $21.59 | 35 |
2018-12-14 | $24.67 | $24.67 | $24.67 | $24.67 | $21.59 | 0 |
2018-12-13 | $24.67 | $24.67 | $24.67 | $24.67 | $21.59 | 0 |
2018-12-12 | $24.67 | $24.67 | $24.67 | $24.67 | $21.59 | 35 |
2018-12-11 | $24.67 | $24.67 | $24.67 | $24.67 | $21.59 | 0 |
2018-12-10 | $24.67 | $24.67 | $24.67 | $24.67 | $21.59 | 0 |
2018-12-07 | $24.67 | $24.67 | $24.67 | $24.67 | $21.59 | 0 |
2018-12-06 | $24.73 | $24.73 | $24.67 | $24.67 | $21.59 | 800 |
2018-12-04 | $25.93 | $25.93 | $25.93 | $25.93 | $22.70 | 490 |
2018-12-03 | $25.23 | $25.23 | $25.23 | $25.23 | $22.08 | 0 |
2018-11-30 | $25.23 | $25.23 | $25.23 | $25.23 | $22.08 | 100 |
2018-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $21.97 | 0 |
2018-11-28 | $25.10 | $25.10 | $25.10 | $25.10 | $21.97 | 250 |
2018-11-27 | $24.41 | $24.60 | $24.41 | $24.56 | $21.50 | 1,200 |
2018-11-26 | $25.30 | $25.30 | $25.30 | $25.30 | $22.15 | 0 |
2018-11-23 | $25.30 | $25.30 | $25.30 | $25.30 | $22.15 | 200 |
2018-11-21 | $25.30 | $25.30 | $25.30 | $25.30 | $22.15 | 0 |
2018-11-20 | $25.30 | $25.30 | $25.30 | $25.30 | $22.15 | 0 |
2018-11-19 | $25.30 | $25.30 | $25.30 | $25.30 | $22.15 | 0 |
2018-11-16 | $25.30 | $25.30 | $25.30 | $25.30 | $22.15 | 200 |
2018-11-15 | $24.75 | $24.75 | $24.75 | $24.75 | $21.66 | 0 |
2018-11-14 | $24.75 | $24.75 | $24.75 | $24.75 | $21.66 | 0 |
2018-11-13 | $24.75 | $24.75 | $24.75 | $24.75 | $21.66 | 0 |
2018-11-12 | $24.75 | $24.75 | $24.75 | $24.75 | $21.66 | 100 |
2018-11-09 | $25.29 | $25.29 | $24.75 | $24.75 | $21.66 | 701 |
2018-11-08 | $25.76 | $25.76 | $25.76 | $25.76 | $22.55 | 3 |
2018-11-07 | $25.76 | $25.76 | $25.76 | $25.76 | $22.55 | 100 |
2018-11-06 | $25.40 | $25.40 | $25.40 | $25.40 | $22.23 | 0 |
2018-11-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.23 | 400 |
2018-11-02 | $24.39 | $24.39 | $24.39 | $24.39 | $21.35 | 0 |
2018-11-01 | $24.39 | $24.39 | $24.39 | $24.39 | $21.35 | 0 |
2018-10-31 | $24.39 | $24.39 | $24.39 | $24.39 | $21.35 | 0 |
2018-10-30 | $24.39 | $24.39 | $24.39 | $24.39 | $21.35 | 0 |
2018-10-29 | $24.39 | $24.39 | $24.39 | $24.39 | $21.35 | 0 |
2018-10-26 | $24.39 | $24.39 | $24.39 | $24.39 | $21.35 | 300 |
2018-10-25 | $24.65 | $24.65 | $24.65 | $24.65 | $21.58 | 0 |
2018-10-24 | $24.69 | $24.69 | $24.65 | $24.65 | $21.58 | 200 |
2018-10-23 | $25.52 | $25.52 | $25.52 | $25.52 | $22.34 | 0 |
2018-10-22 | $25.52 | $25.52 | $25.52 | $25.52 | $22.34 | 0 |
2018-10-19 | $25.52 | $25.52 | $25.52 | $25.52 | $22.34 | 0 |
2018-10-18 | $25.52 | $25.52 | $25.52 | $25.52 | $22.34 | 0 |
2018-10-17 | $25.52 | $25.52 | $25.52 | $25.52 | $22.34 | 0 |
2018-10-16 | $25.52 | $25.52 | $25.52 | $25.52 | $22.34 | 100 |
2018-10-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.02 | 18 |
2018-10-12 | $25.16 | $25.16 | $25.16 | $25.16 | $22.02 | 0 |
2018-10-11 | $25.16 | $25.16 | $25.16 | $25.16 | $22.02 | 0 |
2018-10-10 | $25.45 | $25.45 | $25.16 | $25.16 | $22.02 | 300 |
2018-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 0 |
2018-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 1 |
2018-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 100 |
2018-10-04 | $26.54 | $26.54 | $26.54 | $26.54 | $23.23 | 0 |
2018-10-03 | $26.54 | $26.54 | $26.54 | $26.54 | $23.23 | 0 |
2018-10-02 | $26.54 | $26.54 | $26.54 | $26.54 | $23.23 | 0 |
2018-10-01 | $26.57 | $26.57 | $26.54 | $26.54 | $23.23 | 1,000 |
2018-09-28 | $26.07 | $26.07 | $26.07 | $26.07 | $22.82 | 10 |
2018-09-27 | $26.07 | $26.07 | $26.07 | $26.07 | $22.82 | 1 |
2018-09-26 | $26.07 | $26.07 | $26.07 | $26.07 | $22.82 | 0 |
2018-09-25 | $26.05 | $26.07 | $26.05 | $26.07 | $22.82 | 802 |
2018-09-24 | $26.30 | $26.30 | $26.30 | $26.30 | $23.02 | 102 |
2018-09-21 | $26.05 | $26.05 | $26.05 | $26.05 | $22.80 | 0 |
2018-09-20 | $26.05 | $26.05 | $26.05 | $26.05 | $22.80 | 0 |
2018-09-19 | $26.05 | $26.05 | $26.05 | $26.05 | $22.80 | 2 |
2018-09-18 | $26.05 | $26.05 | $26.05 | $26.05 | $22.80 | 300 |
2018-09-17 | $25.46 | $25.46 | $25.46 | $25.46 | $22.29 | 35 |
2018-09-14 | $25.46 | $25.46 | $25.46 | $25.46 | $22.29 | 100 |
2018-09-13 | $25.25 | $25.35 | $25.25 | $25.35 | $22.19 | 300 |
Invesco RAFI Strategic Emerging Markets ETF (ISEM) News Headlines
Recent Invesco RAFI Strategic Emerging Markets ETF (ISEM) News
Similar Companies to Invesco RAFI Strategic Emerging Markets ETF (ISEM) 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 | -- | -- | -- |