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.

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

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.