Invesco PureBeta SM FTSE Emerging Markets ETF (PBEE) Exchange: BATS

Data as of May 9, 2025

$22.40 ($0.00) 0.00%

Invesco PureBeta SM FTSE Emerging Markets ETF - Daily Information
Click for more stock information on Invesco PureBeta SM FTSE Emerging Markets ETF.
Daily Information Data
Date May 9, 2025
Open $22.35
Previous Close $22.40
High $22.40
Low $22.35
Adjusted Open $22.35
Previous Adjusted Close $22.40
Adjusted High $22.40
Adjusted Low $22.35

About Invesco PureBeta SM FTSE Emerging Markets ETF (PBEE)

The Fund generally will invest at least 90% of its total assets in common stocks that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to measure the performance of the large- and mid-capitalization segments of equity markets of countries around the world that are classified as emerging markets within the country classification definition of the Index Provider. The Index Provider defines the large- and mid-capitalization segments as approximately the top 90% of the eligible universe.As of December 31, 2019, the Underlying Index was comprised of 1,764 stocks of companies located in 24 countries that are classified as emerging markets by the Index Provider.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).For the avoidance of doubt, “PureBeta” refers to the market-capitalization weighted methodology of the Fund’s Underlying Index. It does not refer in any way to the purity or absence of errors or flaws of the market-capitalization weighted methodology of the Underlying Index or of the Fund in seeking to track the investment results of the Underlying Index.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 PureBeta SM FTSE Emerging Markets ETF (PBEE)

Date Open High Low Close Adj.Close Volume
2023-06-23 $22.35 $22.40 $22.35 $22.40 $22.40 206
2023-06-22 $22.40 $22.40 $22.40 $22.40 $22.40 6
2023-06-21 $22.40 $22.40 $22.40 $22.40 $22.40 7
2023-06-20 $22.64 $22.69 $22.64 $22.69 $22.38 12,155
2023-06-16 $22.67 $22.67 $22.67 $22.67 $22.35 60
2023-06-15 $22.63 $22.69 $22.63 $22.64 $22.33 3,638
2023-06-14 $22.68 $22.68 $22.68 $22.68 $22.36 27
2023-06-13 $22.78 $22.78 $22.78 $22.78 $22.46 20
2023-06-12 $22.68 $22.68 $22.68 $22.68 $22.37 1
2023-06-09 $22.58 $22.76 $22.50 $22.54 $22.23 2,844
2023-06-08 $22.75 $22.75 $22.52 $22.65 $22.33 530
2023-06-07 $22.59 $22.59 $22.59 $22.59 $22.28 122
2023-06-06 $22.66 $22.66 $22.66 $22.66 $22.34 39
2023-06-05 $22.39 $22.47 $22.39 $22.43 $22.12 1,002
2023-06-02 $22.48 $22.49 $22.41 $22.41 $22.10 295
2023-06-01 $21.84 $22.05 $21.69 $22.05 $21.74 2,452
2023-05-31 $21.72 $21.72 $21.71 $21.72 $21.42 285
2023-05-30 $21.87 $21.93 $21.87 $21.89 $21.59 508
2023-05-26 $22.17 $22.17 $22.17 $22.17 $22.17 13
2023-05-25 $21.92 $21.92 $21.92 $21.92 $21.92 99
2023-05-24 $21.98 $21.98 $21.98 $21.98 $21.98 11
2023-05-23 $22.22 $22.22 $22.02 $22.02 $22.02 645
2023-05-22 $22.40 $22.40 $22.40 $22.40 $22.40 56
2023-05-19 $22.19 $22.21 $22.15 $22.21 $22.21 462
2023-05-18 $22.26 $22.26 $22.26 $22.26 $22.26 31
2023-05-17 $22.40 $22.43 $22.38 $22.38 $22.38 30,320
2023-05-16 $22.43 $22.43 $22.16 $22.37 $22.37 892
2023-05-15 $22.41 $22.48 $22.41 $22.48 $22.48 1,211
2023-05-12 $22.20 $22.20 $22.20 $22.20 $22.20 99
2023-05-11 $22.28 $22.38 $22.25 $22.38 $22.38 598
2023-05-10 $22.49 $22.49 $22.49 $22.49 $22.49 22
2023-05-09 $22.43 $22.43 $22.43 $22.43 $22.43 96
2023-05-08 $22.59 $22.59 $22.59 $22.59 $22.59 163
2023-05-05 $22.45 $22.45 $22.45 $22.45 $22.45 233
2023-05-04 $22.29 $22.29 $22.20 $22.24 $22.24 857
2023-05-03 $22.09 $22.10 $21.99 $22.04 $22.04 813
2023-05-02 $22.11 $22.11 $22.04 $22.11 $22.11 902
2023-05-01 $22.48 $22.48 $22.35 $22.35 $22.35 998
2023-04-28 $22.38 $22.38 $22.38 $22.38 $22.38 16
2023-04-27 $22.21 $22.21 $22.14 $22.17 $22.17 2,241
2023-04-26 $22.08 $22.08 $22.08 $22.08 $22.08 188
2023-04-25 $21.93 $21.96 $21.84 $21.84 $21.84 531
2023-04-24 $22.26 $22.26 $22.26 $22.26 $22.26 52
2023-04-21 $22.31 $22.31 $22.31 $22.31 $22.31 5
2023-04-20 $22.56 $22.60 $22.46 $22.50 $22.50 1,920
2023-04-19 $22.57 $22.57 $22.57 $22.57 $22.57 88
2023-04-18 $22.71 $22.75 $22.71 $22.75 $22.75 628
2023-04-17 $22.71 $22.82 $22.71 $22.81 $22.81 1,586
2023-04-14 $22.67 $22.67 $22.67 $22.67 $22.67 87
2023-04-13 $22.81 $22.81 $22.81 $22.81 $22.81 41
2023-04-12 $22.56 $22.56 $22.56 $22.56 $22.56 136
2023-04-11 $22.74 $22.74 $22.71 $22.71 $22.71 522
2023-04-10 $22.64 $22.64 $22.64 $22.64 $22.64 175
2023-04-06 $22.61 $22.61 $22.60 $22.60 $22.60 518
2023-04-05 $22.58 $22.58 $22.45 $22.45 $22.45 245
2023-04-04 $22.59 $22.69 $22.59 $22.69 $22.69 376
2023-04-03 $22.69 $22.71 $22.69 $22.71 $22.71 619
2023-03-31 $22.65 $22.65 $22.55 $22.55 $22.55 1,273
2023-03-30 $22.67 $22.74 $22.67 $22.74 $22.74 2,757
2023-03-29 $22.46 $22.46 $22.46 $22.46 $22.46 736
2023-03-28 $22.40 $22.40 $22.39 $22.39 $22.39 169
2023-03-27 $22.05 $22.05 $22.05 $22.05 $22.05 58
2023-03-24 $22.14 $22.16 $22.14 $22.16 $22.16 320
2023-03-23 $22.37 $22.44 $22.24 $22.27 $22.27 2,014
2023-03-22 $22.04 $22.07 $21.95 $21.95 $21.95 1,788
2023-03-21 $21.90 $21.96 $21.90 $21.96 $21.96 194
2023-03-20 $21.72 $21.76 $21.67 $21.70 $21.70 470
2023-03-17 $21.75 $21.75 $21.74 $21.74 $21.61 250
2023-03-16 $21.54 $21.79 $21.52 $21.79 $21.66 926
2023-03-15 $21.48 $21.54 $21.38 $21.54 $21.41 2,050
2023-03-14 $21.91 $21.91 $21.91 $21.91 $21.78 608
2023-03-13 $21.94 $21.94 $21.91 $21.91 $21.78 490
2023-03-10 $21.90 $21.90 $21.90 $21.90 $21.90 27
2023-03-09 $22.24 $22.24 $22.03 $22.06 $22.06 4,321
2023-03-08 $22.52 $22.52 $22.50 $22.50 $22.50 461
2023-03-07 $22.58 $22.58 $22.47 $22.47 $22.47 357
2023-03-06 $22.84 $22.84 $22.84 $22.84 $22.84 187
2023-03-03 $22.88 $22.88 $22.88 $22.88 $22.88 27
2023-03-02 $22.69 $22.69 $22.69 $22.69 $22.69 131
2023-03-01 $22.54 $22.57 $22.54 $22.57 $22.57 342
2023-02-28 $22.19 $22.24 $22.15 $22.15 $22.15 4,821
2023-02-27 $22.25 $22.29 $22.14 $22.18 $22.18 36,002
2023-02-24 $22.12 $22.17 $22.12 $22.16 $22.16 354
2023-02-23 $22.73 $22.73 $22.56 $22.56 $22.56 1,104
2023-02-22 $22.55 $22.55 $22.55 $22.55 $22.55 82
2023-02-21 $22.89 $22.89 $22.66 $22.66 $22.66 175
2023-02-17 $22.82 $22.93 $22.82 $22.85 $22.85 466
2023-02-16 $23.25 $23.25 $23.06 $23.10 $23.10 8,800
2023-02-15 $23.00 $23.13 $22.98 $23.13 $23.13 605
2023-02-14 $23.30 $23.30 $23.24 $23.24 $23.24 398
2023-02-13 $23.33 $23.38 $23.32 $23.32 $23.32 1,001
2023-02-10 $22.97 $23.09 $22.97 $23.09 $23.09 1,397
2023-02-09 $23.29 $23.29 $23.26 $23.26 $23.26 289
2023-02-08 $23.14 $23.23 $22.66 $23.09 $23.09 8,792
2023-02-07 $23.25 $23.25 $23.25 $23.25 $23.25 386
2023-02-06 $23.43 $23.43 $23.08 $23.10 $23.10 1,436
2023-02-03 $23.70 $23.70 $23.43 $23.43 $23.43 759
2023-02-02 $23.83 $23.90 $23.73 $23.83 $23.83 38,604
2023-02-01 $23.96 $24.04 $23.94 $24.04 $24.04 506
2023-01-31 $23.73 $23.73 $23.73 $23.73 $23.73 19
2023-01-30 $23.90 $23.90 $23.78 $23.78 $23.78 582
2023-01-27 $24.28 $24.28 $24.24 $24.24 $24.24 951
2023-01-26 $24.29 $24.40 $24.29 $24.40 $24.40 243
2023-01-25 $24.11 $24.14 $24.11 $24.14 $24.14 346
2023-01-24 $24.19 $24.21 $24.14 $24.14 $24.14 1,145
2023-01-23 $24.17 $24.22 $24.16 $24.16 $24.16 845
2023-01-20 $23.87 $24.00 $23.87 $24.00 $24.00 132
2023-01-19 $23.68 $23.71 $23.68 $23.71 $23.71 579
2023-01-18 $23.64 $23.64 $23.53 $23.53 $23.53 474
2023-01-17 $23.59 $23.62 $23.59 $23.62 $23.62 536
2023-01-13 $23.68 $23.78 $23.68 $23.75 $23.75 788
2023-01-12 $23.57 $23.57 $23.57 $23.57 $23.57 51
2023-01-11 $23.35 $23.47 $23.34 $23.47 $23.47 413
2023-01-10 $23.37 $23.39 $23.37 $23.39 $23.39 694
2023-01-09 $23.21 $23.21 $23.21 $23.21 $23.21 109
2023-01-06 $23.02 $23.02 $23.00 $23.01 $23.01 536
2023-01-05 $22.71 $22.71 $22.60 $22.69 $22.69 740
2023-01-04 $22.74 $22.74 $22.74 $22.74 $22.74 647
2023-01-03 $22.03 $22.22 $22.03 $22.20 $22.20 1,215
2022-12-30 $21.69 $22.06 $21.69 $21.94 $21.94 1,846
2022-12-29 $22.26 $22.26 $22.22 $22.22 $22.22 907
2022-12-28 $21.93 $21.93 $21.85 $21.85 $21.85 906
2022-12-27 $22.04 $22.10 $22.04 $22.10 $22.10 2,103
2022-12-23 $21.84 $21.84 $21.69 $21.81 $21.81 3,479
2022-12-22 $21.86 $21.86 $21.86 $21.86 $21.86 4
2022-12-21 $21.81 $22.05 $21.81 $22.04 $22.04 706
2022-12-20 $21.82 $21.83 $21.81 $21.83 $21.83 1,297
2022-12-19 $21.83 $21.83 $21.81 $21.81 $21.81 16,774
2022-12-16 $21.99 $21.99 $21.97 $21.97 $21.88 2,531
2022-12-15 $21.99 $21.99 $21.78 $21.93 $21.84 885
2022-12-14 $22.28 $22.34 $22.28 $22.34 $22.25 349
2022-12-13 $22.50 $22.50 $22.29 $22.29 $22.21 380
2022-12-12 $22.04 $22.15 $22.01 $22.15 $22.06 1,287
2022-12-09 $22.44 $22.44 $22.24 $22.24 $22.24 1,028
2022-12-08 $22.41 $22.46 $22.35 $22.35 $22.35 3,948
2022-12-07 $22.21 $22.21 $22.13 $22.14 $22.14 653
2022-12-06 $22.39 $22.39 $22.30 $22.35 $22.35 1,009
2022-12-05 $22.52 $22.52 $22.18 $22.25 $22.25 3,728
2022-12-02 $22.35 $22.53 $22.35 $22.50 $22.50 1,634
2022-12-01 $22.52 $22.52 $22.32 $22.33 $22.33 2,133
2022-11-30 $22.32 $22.45 $22.20 $22.43 $22.43 2,190
2022-11-29 $21.85 $21.87 $21.84 $21.84 $21.84 944
2022-11-28 $21.48 $21.48 $21.43 $21.44 $21.44 558
2022-11-25 $21.45 $21.46 $21.45 $21.46 $21.46 169
2022-11-23 $21.53 $21.53 $21.53 $21.53 $21.53 498
2022-11-22 $21.40 $21.40 $21.39 $21.39 $21.39 494
2022-11-21 $21.33 $21.36 $21.33 $21.36 $21.36 316
2022-11-18 $21.49 $21.49 $21.47 $21.48 $21.48 849
2022-11-17 $21.31 $21.65 $21.31 $21.65 $21.65 2,612
2022-11-16 $21.68 $21.68 $21.62 $21.62 $21.62 5,643
2022-11-15 $21.92 $21.92 $21.92 $21.92 $21.92 121
2022-11-14 $21.49 $21.49 $21.42 $21.42 $21.42 376
2022-11-11 $21.50 $21.50 $21.50 $21.50 $21.50 126
2022-11-10 $20.95 $21.02 $20.95 $21.02 $21.02 771
2022-11-09 $20.63 $20.63 $20.40 $20.40 $20.40 875
2022-11-08 $20.76 $20.84 $20.69 $20.77 $20.77 6,472
2022-11-07 $20.78 $20.78 $20.69 $20.69 $20.69 1,263
2022-11-04 $20.31 $20.75 $20.31 $20.72 $20.72 1,112
2022-11-03 $19.87 $19.87 $19.87 $19.87 $19.87 143
2022-11-02 $19.99 $20.03 $19.77 $19.77 $19.77 1,122
2022-11-01 $19.92 $19.92 $19.92 $19.92 $19.92 154
2022-10-31 $19.61 $19.69 $19.34 $19.64 $19.64 4,440
2022-10-28 $19.71 $19.72 $19.68 $19.70 $19.70 3,439
2022-10-27 $19.83 $19.83 $19.83 $19.83 $19.83 132
2022-10-26 $19.81 $19.94 $19.79 $19.94 $19.94 10,827
2022-10-25 $19.59 $19.68 $19.59 $19.68 $19.68 978
2022-10-24 $19.68 $19.68 $19.29 $19.48 $19.48 5,292
2022-10-21 $20.21 $20.35 $20.21 $20.35 $20.35 538
2022-10-20 $20.09 $20.09 $20.06 $20.09 $20.09 25,862
2022-10-19 $20.00 $20.01 $19.79 $19.84 $19.84 5,288
2022-10-18 $20.35 $20.35 $19.84 $20.25 $20.25 6,777
2022-10-17 $20.26 $20.26 $20.24 $20.24 $20.24 363
2022-10-14 $19.81 $19.81 $19.77 $19.77 $19.77 185
2022-10-13 $20.09 $20.09 $20.09 $20.09 $20.09 51
2022-10-12 $19.94 $19.97 $19.94 $19.97 $19.97 300
2022-10-11 $20.31 $20.31 $19.80 $19.95 $19.95 5,709
2022-10-10 $20.33 $20.33 $20.27 $20.27 $20.27 134
2022-10-07 $21.04 $21.04 $20.44 $20.50 $20.50 1,679
2022-10-06 $20.96 $21.05 $20.96 $20.97 $20.97 208,394
2022-10-05 $21.06 $21.06 $20.92 $21.04 $21.04 1,783
2022-10-04 $20.97 $21.08 $20.97 $21.01 $21.01 1,206
2022-10-03 $20.43 $20.51 $20.43 $20.45 $20.45 5,019
2022-09-30 $20.21 $20.21 $20.07 $20.21 $20.21 512
2022-09-29 $20.21 $20.21 $20.21 $20.21 $20.21 352
2022-09-28 $20.64 $20.64 $20.61 $20.61 $20.61 643
2022-09-27 $20.66 $20.66 $20.42 $20.43 $20.43 1,850
2022-09-26 $20.73 $20.73 $20.47 $20.47 $20.47 1,922
2022-09-23 $20.95 $20.95 $20.61 $20.61 $20.61 605
2022-09-22 $21.32 $21.32 $21.11 $21.11 $21.11 580
2022-09-21 $21.42 $21.63 $21.25 $21.25 $21.25 1,757
2022-09-20 $21.65 $21.65 $21.62 $21.63 $21.63 1,524
2022-09-19 $21.73 $21.73 $21.62 $21.71 $21.71 1,739
2022-09-16 $21.85 $21.92 $21.85 $21.88 $21.60 871
2022-09-15 $22.39 $22.39 $22.18 $22.18 $22.18 792
2022-09-14 $22.38 $22.38 $22.38 $22.38 $22.38 303
2022-09-13 $22.61 $22.61 $22.26 $22.26 $22.26 684
2022-09-12 $22.94 $22.95 $22.94 $22.95 $22.95 143
2022-09-09 $22.64 $22.64 $22.64 $22.64 $22.64 409
2022-09-08 $22.20 $22.31 $22.20 $22.31 $22.31 1,634
2022-09-07 $22.32 $22.42 $22.31 $22.42 $22.42 656
2022-09-06 $22.26 $22.26 $22.24 $22.24 $22.24 463
2022-09-02 $22.45 $22.45 $22.41 $22.41 $22.41 648
2022-09-01 $22.47 $22.58 $22.44 $22.58 $22.58 1,001
2022-08-31 $23.01 $23.01 $22.77 $22.77 $22.77 1,478
2022-08-30 $22.78 $22.79 $22.71 $22.71 $22.71 657
2022-08-29 $23.10 $23.10 $22.99 $22.99 $22.99 1,410
2022-08-26 $23.54 $23.54 $23.11 $23.11 $23.11 640
2022-08-25 $23.30 $23.37 $23.23 $23.30 $23.30 2,129
2022-08-24 $22.74 $23.02 $22.58 $22.88 $22.88 3,833
2022-08-23 $22.86 $22.89 $22.79 $22.79 $22.79 1,854
2022-08-22 $22.81 $22.82 $22.69 $22.69 $22.69 3,323
2022-08-19 $22.97 $23.06 $22.84 $22.84 $22.84 1,582
2022-08-18 $23.22 $23.22 $23.15 $23.16 $23.16 894
2022-08-17 $23.28 $23.34 $23.27 $23.28 $23.28 1,302
2022-08-16 $23.34 $23.34 $23.32 $23.32 $23.32 675
2022-08-15 $23.37 $23.42 $23.30 $23.30 $23.30 1,240
2022-08-12 $23.28 $23.46 $23.05 $23.42 $23.42 1,577
2022-08-11 $23.37 $23.47 $23.10 $23.18 $23.18 1,539
2022-08-10 $22.97 $23.10 $22.91 $23.03 $23.03 2,271
2022-08-09 $23.00 $23.00 $22.75 $22.75 $22.75 1,798
2022-08-08 $23.02 $23.02 $22.80 $22.80 $22.80 2,280
2022-08-05 $22.88 $22.88 $22.76 $22.79 $22.79 1,257
2022-08-04 $22.86 $22.89 $22.81 $22.81 $22.81 925
2022-08-03 $22.56 $22.64 $22.55 $22.55 $22.55 1,786
2022-08-02 $22.70 $22.70 $22.55 $22.55 $22.55 1,712
2022-08-01 $22.69 $22.69 $22.60 $22.60 $22.60 1,587
2022-07-29 $22.74 $22.74 $22.74 $22.74 $22.74 413
2022-07-28 $22.94 $22.94 $22.94 $22.94 $22.94 465
2022-07-27 $22.67 $22.89 $22.67 $22.89 $22.89 897
2022-07-26 $22.58 $22.58 $22.47 $22.47 $22.47 3,675
2022-07-25 $22.59 $22.64 $22.59 $22.64 $22.64 762
2022-07-22 $22.80 $22.81 $22.51 $22.51 $22.51 1,095
2022-07-21 $22.73 $22.94 $22.73 $22.75 $22.75 2,165
2022-07-20 $22.55 $22.55 $22.49 $22.49 $22.49 747
2022-07-19 $22.56 $22.63 $22.56 $22.63 $22.63 508
2022-07-18 $22.58 $22.58 $22.27 $22.27 $22.27 832
2022-07-15 $22.11 $22.13 $22.11 $22.13 $22.13 1,223
2022-07-14 $22.02 $22.03 $21.97 $21.97 $21.97 1,260
2022-07-13 $22.07 $22.26 $22.06 $22.14 $22.14 1,121
2022-07-12 $22.44 $22.45 $22.19 $22.19 $22.19 1,036
2022-07-11 $22.59 $22.59 $22.28 $22.28 $22.28 1,832
2022-07-08 $23.06 $23.06 $22.78 $22.90 $22.90 4,008
2022-07-07 $22.89 $23.00 $22.88 $22.92 $22.92 30,119
2022-07-06 $22.58 $22.58 $22.44 $22.44 $22.44 865
2022-07-05 $22.59 $22.63 $22.39 $22.63 $22.63 1,859
2022-07-01 $22.91 $22.91 $22.78 $22.85 $22.85 946
2022-06-30 $22.94 $23.14 $22.80 $23.01 $23.01 5,477
2022-06-29 $23.26 $23.26 $23.09 $23.09 $23.09 3,233
2022-06-28 $23.49 $23.56 $23.09 $23.14 $23.14 7,215
2022-06-27 $23.45 $23.45 $22.80 $23.21 $23.21 4,953
2022-06-24 $23.12 $23.25 $23.12 $23.25 $23.25 127,138
2022-06-23 $22.87 $22.96 $22.68 $22.78 $22.78 1,998
2022-06-22 $22.82 $22.82 $22.67 $22.67 $22.67 1,951
2022-06-21 $23.13 $23.18 $22.97 $23.03 $23.03 1,006
2022-06-17 $23.19 $23.19 $22.82 $22.87 $22.57 1,892
2022-06-16 $22.95 $22.97 $22.67 $22.78 $22.49 1,777
2022-06-15 $23.50 $23.52 $23.40 $23.46 $23.15 2,125
2022-06-14 $23.36 $23.45 $23.34 $23.34 $23.03 1,629
2022-06-13 $23.35 $23.35 $23.06 $23.06 $22.76 878
2022-06-10 $23.88 $23.88 $23.88 $23.88 $23.57 376
2022-06-09 $24.39 $24.41 $24.07 $24.07 $23.75 790
2022-06-08 $24.61 $24.67 $24.52 $24.59 $24.27 1,403
2022-06-07 $24.32 $24.50 $24.32 $24.48 $24.16 2,189
2022-06-06 $24.44 $24.45 $24.40 $24.40 $24.08 837
2022-06-03 $24.32 $24.36 $24.12 $24.12 $23.80 1,410
2022-06-02 $24.33 $24.55 $24.25 $24.49 $24.17 1,232
2022-06-01 $24.42 $24.44 $23.96 $24.02 $23.70 2,124
2022-05-31 $24.50 $24.50 $24.34 $24.34 $24.02 834
2022-05-27 $23.97 $23.97 $23.97 $23.97 $23.66 468
2022-05-26 $23.41 $23.57 $23.35 $23.55 $23.24 1,469
2022-05-25 $23.22 $23.25 $23.08 $23.08 $22.78 16,032
2022-05-24 $23.11 $23.21 $22.49 $23.21 $22.91 2,086
2022-05-23 $23.64 $23.64 $23.00 $23.63 $23.32 1,786
2022-05-20 $23.33 $23.58 $22.92 $23.53 $23.22 2,483
2022-05-19 $23.37 $23.64 $22.76 $23.43 $23.12 13,204
2022-05-18 $23.52 $23.52 $22.37 $23.10 $22.80 2,539
2022-05-17 $23.65 $23.69 $22.99 $23.46 $23.15 14,529
2022-05-16 $23.26 $23.26 $22.58 $23.16 $22.86 14,804
2022-05-13 $22.96 $23.17 $22.89 $23.17 $22.87 1,030
2022-05-12 $22.63 $22.63 $22.37 $22.59 $22.29 22,712
2022-05-11 $23.05 $23.05 $22.66 $22.66 $22.36 1,634
2022-05-10 $22.86 $22.92 $22.72 $22.85 $22.55 86,568
2022-05-09 $23.10 $23.10 $22.92 $22.92 $22.62 673
2022-05-06 $23.68 $23.68 $23.34 $23.58 $23.27 1,583
2022-05-05 $23.82 $23.88 $23.72 $23.88 $23.57 2,442
2022-05-04 $24.79 $24.79 $24.79 $24.79 $24.47 275
2022-05-03 $24.54 $24.58 $24.48 $24.55 $24.23 2,011
2022-05-02 $24.18 $24.34 $24.10 $24.34 $24.02 3,385
2022-04-29 $24.67 $24.67 $24.44 $24.44 $24.12 2,257
2022-04-28 $24.03 $24.31 $23.77 $24.31 $23.99 2,666
2022-04-27 $24.14 $24.14 $23.80 $23.96 $23.65 8,697
2022-04-26 $23.86 $23.86 $23.77 $23.78 $23.47 1,951
2022-04-25 $24.08 $24.27 $24.08 $24.27 $23.95 476
2022-04-22 $24.64 $24.64 $24.45 $24.45 $24.13 1,275
2022-04-21 $24.75 $24.75 $24.61 $24.61 $24.29 1,653
2022-04-20 $25.19 $25.19 $25.08 $25.08 $24.75 1,024
2022-04-19 $25.19 $25.22 $25.19 $25.22 $24.89 588
2022-04-18 $25.54 $25.54 $25.33 $25.33 $25.00 2,517
2022-04-14 $25.57 $25.57 $25.37 $25.37 $25.04 3,057
2022-04-13 $25.70 $25.70 $25.70 $25.70 $25.36 451
2022-04-12 $25.58 $25.58 $25.45 $25.46 $25.13 2,844
2022-04-11 $25.70 $25.72 $25.47 $25.47 $25.14 3,903
2022-04-08 $25.91 $25.91 $25.84 $25.84 $25.50 545
2022-04-07 $25.91 $25.96 $25.81 $25.81 $25.47 3,746
2022-04-06 $26.04 $26.04 $26.04 $26.04 $25.70 383
2022-04-05 $26.37 $26.37 $26.25 $26.25 $25.91 881
2022-04-04 $26.79 $26.80 $26.49 $26.61 $26.27 2,376
2022-04-01 $26.23 $26.25 $26.23 $26.25 $25.91 558
2022-03-31 $25.96 $25.96 $25.83 $25.83 $25.49 897
2022-03-30 $26.08 $26.47 $26.08 $26.21 $25.87 1,415
2022-03-29 $26.26 $26.26 $26.26 $26.26 $25.92 473
2022-03-28 $26.02 $26.02 $25.59 $25.84 $25.50 889
2022-03-25 $25.75 $26.00 $25.64 $25.64 $25.30 20,570
2022-03-24 $26.02 $26.02 $25.77 $25.92 $25.58 2,446
2022-03-23 $25.86 $25.86 $25.86 $25.86 $25.52 471
2022-03-22 $25.77 $26.22 $25.77 $25.93 $25.59 1,892
2022-03-21 $25.58 $25.58 $25.57 $25.57 $25.23 6,703
2022-03-18 $25.98 $26.19 $25.98 $26.11 $25.63 1,071
2022-03-17 $25.02 $25.64 $25.02 $25.59 $25.12 2,064
2022-03-16 $25.29 $25.70 $25.29 $25.70 $25.23 726
2022-03-15 $23.59 $23.94 $23.59 $23.79 $23.35 2,326
2022-03-14 $24.25 $24.63 $23.86 $23.86 $23.42 1,828
2022-03-11 $25.28 $25.28 $24.52 $24.52 $24.07 2,033
2022-03-10 $25.04 $25.05 $24.98 $24.98 $24.52 1,864
2022-03-09 $25.21 $25.37 $25.21 $25.37 $24.90 1,318
2022-03-08 $24.92 $24.92 $24.80 $24.83 $24.37 782
2022-03-07 $25.59 $25.59 $24.81 $24.81 $24.35 1,405
2022-03-04 $26.09 $26.09 $25.54 $25.54 $25.07 1,231
2022-03-03 $26.61 $26.69 $25.98 $25.98 $25.50 3,627
2022-03-02 $26.74 $26.74 $26.53 $26.53 $26.04 577
2022-03-01 $26.76 $26.76 $26.64 $26.64 $26.15 3,157
2022-02-28 $26.65 $26.73 $26.65 $26.73 $26.24 454
2022-02-25 $26.84 $26.95 $26.84 $26.95 $26.45 568
2022-02-24 $26.18 $26.61 $26.18 $26.61 $26.12 542
2022-02-23 $27.25 $27.25 $27.13 $27.18 $26.68 955
2022-02-22 $27.49 $27.49 $27.44 $27.44 $26.93 1,194
2022-02-18 $27.88 $27.88 $27.88 $27.88 $27.37 1,137
2022-02-17 $28.35 $28.35 $28.13 $28.13 $27.62 386
2022-02-16 $28.36 $28.49 $28.36 $28.46 $27.94 1,383
2022-02-15 $28.30 $28.30 $28.30 $28.30 $27.77 132
2022-02-14 $28.09 $28.09 $27.68 $27.68 $27.17 344
2022-02-11 $28.28 $28.28 $27.92 $27.92 $27.41 476
2022-02-10 $28.48 $28.48 $28.28 $28.28 $27.76 624
2022-02-09 $28.32 $28.44 $28.32 $28.41 $27.88 7,202
2022-02-08 $27.98 $28.02 $27.95 $28.02 $27.51 19,153
2022-02-07 $27.79 $27.85 $27.75 $27.75 $27.24 1,668
2022-02-04 $27.85 $27.87 $27.81 $27.81 $27.30 691
2022-02-03 $27.67 $27.74 $27.67 $27.68 $27.17 701
2022-02-02 $27.89 $27.93 $27.89 $27.93 $27.42 2,017
2022-02-01 $27.88 $28.01 $27.88 $28.01 $27.49 558
2022-01-31 $27.29 $27.89 $27.29 $27.86 $27.35 1,298
2022-01-28 $27.03 $27.13 $27.03 $27.13 $26.63 682
2022-01-27 $27.15 $27.15 $27.02 $27.02 $26.52 1,451
2022-01-26 $27.63 $27.64 $27.32 $27.32 $26.81 706
2022-01-25 $27.54 $27.56 $27.54 $27.56 $27.06 365
2022-01-24 $27.29 $27.50 $27.18 $27.50 $26.99 1,629
2022-01-21 $28.15 $28.15 $27.89 $27.89 $27.38 1,612
2022-01-20 $28.62 $28.69 $28.29 $28.29 $27.77 1,372
2022-01-19 $28.25 $28.25 $28.11 $28.14 $27.62 922
2022-01-18 $28.03 $28.03 $27.93 $27.93 $27.42 1,051
2022-01-14 $28.20 $28.39 $28.20 $28.38 $27.86 4,755
2022-01-13 $28.46 $28.55 $28.29 $28.29 $27.77 4,833
2022-01-12 $28.64 $28.67 $28.64 $28.67 $28.14 1,180
2022-01-11 $28.08 $28.09 $27.42 $28.06 $27.55 4,639
2022-01-10 $27.59 $27.64 $27.47 $27.55 $27.04 7,187
2022-01-07 $27.60 $27.60 $27.51 $27.54 $27.03 18,527
2022-01-06 $27.43 $27.56 $27.43 $27.47 $26.96 873
2022-01-05 $27.60 $27.73 $27.32 $27.32 $26.82 3,846
2022-01-04 $27.95 $28.01 $27.54 $27.54 $27.03 2,492
2022-01-03 $27.90 $27.93 $27.66 $27.82 $27.31 6,903
2021-12-31 $27.68 $27.74 $27.41 $27.41 $26.91 36,475
2021-12-30 $27.54 $27.60 $27.38 $27.59 $27.08 3,631
2021-12-29 $27.25 $27.27 $27.25 $27.27 $26.77 402
2021-12-28 $27.41 $27.43 $27.38 $27.39 $26.89 3,702
2021-12-27 $27.48 $27.54 $27.42 $27.51 $27.00 3,809
2021-12-23 $27.33 $27.65 $27.33 $27.56 $27.06 19,664
2021-12-22 $27.18 $27.27 $27.18 $27.27 $26.77 512
2021-12-21 $26.91 $27.19 $26.91 $27.14 $26.64 119,219
2021-12-20 $27.18 $27.18 $26.56 $26.65 $26.16 1,566
2021-12-17 $27.28 $27.59 $27.28 $27.59 $26.91 2,848
2021-12-16 $27.65 $27.65 $27.44 $27.52 $26.85 1,349
2021-12-15 $27.16 $27.45 $27.16 $27.42 $26.74 1,522
2021-12-14 $27.53 $27.53 $27.53 $27.53 $26.86 297
2021-12-13 $28.04 $28.04 $27.63 $27.64 $26.96 1,297
2021-12-10 $27.88 $27.88 $27.88 $27.88 $27.19 90
2021-12-09 $27.98 $28.09 $27.96 $27.96 $27.27 819
2021-12-08 $28.01 $28.01 $27.98 $27.98 $27.29 336
2021-12-07 $27.88 $27.88 $27.76 $27.86 $27.17 2,602
2021-12-06 $27.43 $27.44 $27.43 $27.44 $26.76 445
2021-12-03 $27.13 $27.18 $27.13 $27.18 $26.51 525
2021-12-02 $27.70 $27.71 $27.58 $27.71 $27.02 590
2021-12-01 $27.62 $27.62 $27.33 $27.33 $26.65 2,357
2021-11-30 $27.21 $27.38 $27.21 $27.38 $26.71 552
2021-11-29 $27.42 $27.46 $27.37 $27.40 $26.72 1,100
2021-11-26 $27.28 $27.33 $27.28 $27.31 $26.64 772
2021-11-24 $28.03 $28.22 $28.03 $28.22 $27.52 501
2021-11-23 $28.13 $28.14 $27.65 $28.14 $27.45 1,197
2021-11-22 $28.16 $28.22 $28.16 $28.22 $27.53 451
2021-11-19 $28.63 $28.63 $28.56 $28.56 $27.86 686
2021-11-18 $28.45 $28.49 $28.45 $28.49 $27.79 641
2021-11-17 $28.99 $28.99 $28.79 $28.97 $28.26 1,113
2021-11-16 $29.11 $29.20 $29.11 $29.12 $28.40 821
2021-11-15 $29.03 $29.04 $28.99 $28.99 $28.27 721
2021-11-12 $29.08 $29.08 $29.08 $29.08 $28.36 20
2021-11-11 $29.18 $29.19 $29.18 $29.19 $28.47 180
2021-11-10 $28.67 $28.67 $28.67 $28.67 $27.96 116
2021-11-09 $28.75 $28.77 $28.74 $28.77 $28.06 881
2021-11-08 $28.76 $28.91 $28.76 $28.86 $28.15 1,128
2021-11-05 $28.55 $28.55 $28.39 $28.39 $27.69 1,153
2021-11-04 $28.43 $28.56 $28.40 $28.56 $27.85 1,223
2021-11-03 $28.46 $28.64 $28.46 $28.64 $27.93 896
2021-11-02 $28.23 $28.32 $28.23 $28.27 $27.57 861
2021-11-01 $28.57 $28.62 $28.57 $28.62 $27.91 267
2021-10-29 $28.32 $28.38 $28.31 $28.37 $27.67 855
2021-10-28 $28.74 $28.74 $28.72 $28.72 $28.01 208
2021-10-27 $28.95 $28.95 $28.77 $28.77 $28.06 173
2021-10-26 $28.98 $28.98 $28.98 $28.98 $28.27 346
2021-10-25 $29.26 $29.26 $29.22 $29.22 $28.50 294
2021-10-22 $29.31 $29.31 $29.09 $29.16 $28.44 1,230
2021-10-21 $29.15 $29.28 $29.15 $29.25 $28.53 972
2021-10-20 $29.33 $29.33 $29.33 $29.33 $28.61 101
2021-10-19 $29.23 $29.34 $29.23 $29.32 $28.60 464
2021-10-18 $29.15 $29.15 $29.07 $29.07 $28.35 382
2021-10-15 $29.00 $29.09 $29.00 $29.09 $28.37 301
2021-10-14 $28.73 $28.73 $28.73 $28.73 $28.03 37
2021-10-13 $28.69 $28.78 $28.69 $28.78 $28.07 937
2021-10-12 $28.41 $28.47 $28.41 $28.41 $27.71 2,232
2021-10-11 $29.07 $29.07 $28.45 $28.45 $27.75 5,493
2021-10-08 $28.35 $28.42 $28.24 $28.38 $27.68 3,539
2021-10-07 $28.33 $28.33 $28.29 $28.32 $27.62 907
2021-10-06 $27.61 $27.76 $27.61 $27.76 $27.08 208
2021-10-05 $27.69 $28.14 $27.69 $27.97 $27.28 2,427
2021-10-04 $27.66 $27.78 $27.66 $27.70 $27.01 1,221
2021-10-01 $27.96 $28.15 $27.96 $28.08 $27.38 2,706
2021-09-30 $28.13 $28.13 $28.00 $28.06 $27.37 750
2021-09-29 $27.92 $28.11 $27.74 $27.74 $27.06 4,292
2021-09-28 $27.89 $27.89 $27.89 $27.89 $27.20 345
2021-09-27 $28.33 $28.33 $28.23 $28.29 $27.59 608
2021-09-24 $28.20 $28.20 $28.05 $28.05 $27.36 230
2021-09-23 $28.30 $28.44 $28.30 $28.37 $27.67 2,376
2021-09-22 $28.31 $28.40 $28.31 $28.31 $27.61 823
2021-09-21 $27.89 $27.89 $27.88 $27.88 $27.19 1,086
2021-09-20 $28.01 $28.13 $27.46 $27.60 $26.92 2,299
2021-09-17 $28.65 $28.67 $28.65 $28.67 $27.75 166
2021-09-16 $28.80 $28.84 $28.68 $28.71 $27.79 966
2021-09-15 $28.94 $28.97 $28.94 $28.97 $28.04 1,214
2021-09-14 $29.14 $29.14 $28.98 $28.98 $28.05 1,888
2021-09-13 $29.21 $29.33 $29.21 $29.33 $28.39 704
2021-09-10 $29.45 $29.45 $29.19 $29.19 $28.26 675
2021-09-09 $29.38 $29.38 $29.24 $29.24 $28.31 716
2021-09-08 $29.35 $29.36 $29.21 $29.21 $28.28 606
2021-09-07 $29.83 $29.83 $29.70 $29.70 $28.75 1,183
2021-09-03 $29.43 $29.45 $29.38 $29.41 $28.47 931
2021-09-02 $29.49 $29.50 $29.27 $29.27 $28.34 2,422
2021-09-01 $29.56 $29.56 $29.39 $29.39 $28.45 1,247
2021-08-31 $29.24 $29.24 $28.61 $29.00 $28.07 8,880
2021-08-30 $28.71 $28.80 $28.71 $28.80 $27.88 531
2021-08-27 $28.56 $28.66 $28.52 $28.56 $27.64 425
2021-08-26 $28.48 $28.53 $28.19 $28.24 $27.34 30,633
2021-08-25 $28.65 $28.69 $28.58 $28.69 $27.77 336
2021-08-24 $28.58 $28.58 $28.49 $28.57 $27.66 762
2021-08-23 $28.32 $28.32 $27.94 $28.05 $27.15 633
2021-08-20 $27.59 $27.63 $27.55 $27.63 $26.75 815
2021-08-19 $27.32 $27.68 $27.32 $27.61 $26.73 2,461
2021-08-18 $28.26 $28.83 $28.23 $28.26 $27.36 13,540
2021-08-17 $27.81 $28.54 $27.81 $28.54 $27.63 5,974
2021-08-16 $28.57 $28.62 $28.50 $28.57 $27.66 4,396
2021-08-13 $28.72 $28.87 $28.72 $28.87 $27.95 1,534
2021-08-12 $28.75 $28.84 $28.75 $28.84 $27.92 806
2021-08-11 $29.02 $29.07 $28.99 $29.07 $28.14 41,717
2021-08-10 $28.86 $29.07 $28.86 $29.04 $28.12 1,918
2021-08-09 $28.87 $28.87 $28.73 $28.82 $27.90 32,944
2021-08-06 $28.66 $28.74 $28.66 $28.74 $27.82 814
2021-08-05 $28.97 $29.30 $28.93 $29.07 $28.14 8,883
2021-08-04 $28.95 $28.95 $28.95 $28.95 $28.03 456
2021-08-03 $28.82 $28.82 $28.82 $28.82 $27.90 419
2021-08-02 $28.86 $28.86 $28.79 $28.79 $27.87 839
2021-07-30 $28.47 $28.47 $28.47 $28.47 $27.56 633
2021-07-29 $28.80 $28.80 $28.70 $28.75 $27.83 2,976
2021-07-28 $28.54 $29.33 $28.49 $28.89 $27.97 4,765
2021-07-27 $27.85 $28.33 $27.85 $28.20 $27.30 1,888
2021-07-26 $28.50 $28.50 $28.45 $28.45 $27.54 180
2021-07-23 $29.02 $29.06 $29.02 $29.06 $28.13 285
2021-07-22 $29.50 $29.59 $29.50 $29.59 $28.64 635
2021-07-21 $29.41 $29.54 $29.41 $29.54 $28.60 298
2021-07-20 $29.11 $29.30 $29.11 $29.30 $28.36 1,314
2021-07-19 $29.05 $29.12 $29.05 $29.12 $28.19 662
2021-07-16 $29.80 $29.80 $29.67 $29.67 $28.72 440
2021-07-15 $29.88 $29.88 $29.88 $29.88 $28.93 320
2021-07-14 $29.84 $29.95 $29.84 $29.95 $28.99 792
2021-07-13 $29.74 $29.74 $29.72 $29.72 $28.77 220
2021-07-12 $29.51 $29.91 $29.51 $29.80 $28.85 1,705
2021-07-09 $29.61 $29.64 $29.61 $29.64 $28.69 250
2021-07-08 $29.15 $29.31 $29.14 $29.14 $28.21 1,564
2021-07-07 $29.79 $29.84 $29.74 $29.79 $28.84 1,263
2021-07-06 $30.46 $30.46 $29.67 $29.74 $28.79 2,393
2021-07-02 $30.38 $30.46 $30.38 $30.41 $29.43 861
2021-07-01 $30.46 $30.47 $30.46 $30.47 $29.49 1,618
2021-06-30 $30.51 $30.88 $30.51 $30.70 $29.72 9,756
2021-06-29 $30.69 $30.69 $30.69 $30.69 $29.71 277
2021-06-28 $30.65 $30.68 $30.65 $30.68 $29.70 1,299
2021-06-25 $30.47 $30.57 $30.47 $30.57 $29.59 394
2021-06-24 $30.37 $30.37 $30.37 $30.37 $29.40 336
2021-06-23 $30.16 $30.19 $30.16 $30.19 $29.23 2,329
2021-06-22 $29.89 $29.96 $29.89 $29.96 $29.00 592
2021-06-21 $30.06 $30.06 $30.06 $30.06 $29.10 320
2021-06-18 $30.18 $30.18 $30.18 $30.18 $29.04 210
2021-06-17 $30.36 $30.50 $30.36 $30.48 $29.33 1,044
2021-06-16 $30.67 $30.69 $30.46 $30.46 $29.31 1,118
2021-06-15 $30.67 $30.71 $30.67 $30.71 $29.55 572
2021-06-14 $30.92 $30.92 $30.84 $30.86 $29.70 660
2021-06-11 $30.71 $30.71 $30.71 $30.71 $29.56 40
2021-06-10 $30.73 $30.79 $30.73 $30.79 $29.63 451
2021-06-09 $30.79 $30.83 $30.66 $30.70 $29.55 1,971
2021-06-08 $30.81 $30.83 $30.67 $30.78 $29.62 2,881
2021-06-07 $30.75 $30.89 $30.75 $30.89 $29.72 1,304
2021-06-04 $30.87 $30.93 $30.87 $30.93 $29.77 276
2021-06-03 $30.72 $30.72 $30.66 $30.69 $29.54 830
2021-06-02 $30.95 $31.09 $30.95 $31.05 $29.88 615
2021-06-01 $30.90 $30.90 $30.90 $30.90 $29.74 214
2021-05-28 $30.26 $30.27 $30.26 $30.27 $29.13 310
2021-05-27 $30.18 $30.18 $30.15 $30.15 $29.02 226
2021-05-26 $29.98 $30.04 $29.98 $30.04 $28.91 668
2021-05-25 $29.96 $29.96 $29.88 $29.88 $28.76 336
2021-05-24 $30.26 $30.26 $29.46 $29.73 $28.61 2,303
2021-05-21 $29.27 $29.27 $29.27 $29.27 $28.17 36
2021-05-20 $29.57 $29.57 $29.57 $29.57 $28.46 218
2021-05-19 $29.45 $29.53 $29.45 $29.48 $28.37 648
2021-05-18 $29.63 $29.81 $29.63 $29.73 $28.61 1,303
2021-05-17 $29.28 $29.28 $29.24 $29.24 $28.14 271
2021-05-14 $29.13 $29.21 $29.09 $29.19 $28.09 824
2021-05-13 $28.68 $28.69 $28.62 $28.62 $27.55 678
2021-05-12 $29.01 $29.01 $28.75 $28.75 $27.67 462
2021-05-11 $29.37 $29.75 $29.37 $29.75 $28.63 2,758
2021-05-10 $29.54 $29.54 $29.47 $29.47 $28.36 446
2021-05-07 $29.77 $30.06 $29.77 $29.93 $28.80 557
2021-05-06 $29.72 $30.24 $29.64 $30.22 $29.08 2,425
2021-05-05 $29.60 $30.09 $29.60 $30.09 $28.96 4,293
2021-05-04 $29.57 $30.04 $29.10 $29.70 $28.58 4,722
2021-05-03 $29.71 $29.71 $29.64 $29.64 $28.52 196
2021-04-30 $30.16 $30.18 $29.79 $29.79 $28.67 615
2021-04-29 $30.23 $30.23 $30.11 $30.11 $28.98 213
2021-04-28 $30.08 $30.26 $30.08 $30.26 $29.12 935
2021-04-27 $29.97 $30.08 $29.97 $30.02 $28.89 541
2021-04-26 $29.69 $29.84 $29.69 $29.84 $28.72 1,181
2021-04-23 $29.85 $29.97 $29.79 $29.97 $28.84 628
2021-04-22 $29.72 $29.72 $29.57 $29.60 $28.49 1,415
2021-04-21 $29.48 $29.69 $29.47 $29.69 $28.57 1,030
2021-04-20 $29.39 $29.39 $29.29 $29.36 $28.26 426
2021-04-19 $29.52 $29.52 $29.52 $29.52 $28.41 180
2021-04-16 $29.65 $29.66 $29.65 $29.66 $28.54 939
2021-04-15 $29.54 $29.54 $29.47 $29.47 $28.36 526
2021-04-14 $29.38 $29.38 $29.21 $29.21 $28.11 388
2021-04-13 $29.24 $29.91 $29.24 $29.30 $28.19 4,947
2021-04-12 $29.09 $29.76 $29.09 $29.44 $28.33 23,061
2021-04-09 $29.27 $29.30 $29.22 $29.30 $28.20 758
2021-04-08 $29.42 $29.54 $29.42 $29.52 $28.41 13,522
2021-04-07 $29.29 $29.57 $29.22 $29.29 $28.19 4,667
2021-04-06 $29.54 $29.66 $29.54 $29.65 $28.53 821
2021-04-05 $30.16 $30.16 $29.54 $29.54 $28.43 20,130
2021-04-01 $29.54 $29.75 $29.54 $29.59 $28.47 21,546
2021-03-31 $29.15 $29.48 $29.15 $29.41 $28.31 10,785
2021-03-30 $29.27 $29.27 $29.19 $29.19 $28.10 388
2021-03-29 $29.16 $29.16 $29.09 $29.12 $28.02 863
2021-03-26 $28.87 $29.22 $28.83 $29.10 $28.01 679
2021-03-25 $28.51 $29.21 $28.51 $28.60 $27.52 48,194
2021-03-24 $29.00 $29.01 $28.55 $28.55 $27.48 2,427
2021-03-23 $29.32 $29.44 $29.26 $29.26 $28.16 3,346
2021-03-22 $29.44 $29.70 $29.44 $29.70 $28.58 614
2021-03-19 $29.68 $29.88 $29.68 $29.85 $28.64 497
2021-03-18 $29.72 $29.72 $29.62 $29.62 $28.42 700
2021-03-17 $29.64 $29.89 $29.64 $29.89 $28.68 1,440
2021-03-16 $30.09 $30.09 $29.95 $30.05 $28.83 1,431
2021-03-15 $29.87 $29.87 $29.87 $29.87 $28.66 227
2021-03-12 $29.97 $30.46 $29.82 $29.91 $28.70 9,118
2021-03-11 $30.45 $30.45 $30.45 $30.45 $29.21 44
2021-03-10 $29.48 $29.58 $29.48 $29.58 $28.38 634
2021-03-09 $29.61 $29.61 $29.56 $29.56 $28.36 919
2021-03-08 $29.58 $29.58 $28.95 $28.95 $27.78 707
2021-03-05 $29.20 $29.79 $29.20 $29.79 $28.58 832
2021-03-04 $29.58 $29.58 $29.45 $29.45 $28.26 214
2021-03-03 $30.18 $30.35 $30.18 $30.30 $29.07 372
2021-03-02 $30.45 $30.45 $30.19 $30.19 $28.97 1,460
2021-03-01 $30.51 $30.51 $30.51 $30.51 $29.27 381
2021-02-26 $30.00 $30.00 $29.75 $29.75 $28.54 438
2021-02-25 $30.36 $30.38 $30.10 $30.10 $28.88 276
2021-02-24 $30.76 $30.76 $30.71 $30.76 $29.52 480
2021-02-23 $31.04 $31.04 $31.02 $31.02 $29.76 703
2021-02-22 $31.32 $31.32 $30.93 $31.00 $29.74 2,428
2021-02-19 $31.63 $31.94 $31.63 $31.91 $30.62 2,896
2021-02-18 $31.53 $31.68 $31.53 $31.59 $30.31 2,661
2021-02-17 $32.10 $32.10 $31.97 $31.97 $30.67 338
2021-02-16 $31.94 $31.94 $31.88 $31.88 $30.58 287
2021-02-12 $31.82 $31.82 $31.76 $31.76 $30.47 272
2021-02-11 $32.00 $32.04 $31.99 $31.99 $30.69 647
2021-02-10 $31.39 $31.39 $31.39 $31.39 $30.12 86
2021-02-09 $31.57 $31.57 $31.44 $31.53 $30.25 1,096
2021-02-08 $31.17 $31.22 $31.17 $31.21 $29.95 347
2021-02-05 $30.87 $31.51 $30.87 $30.87 $29.61 3,204
2021-02-04 $30.62 $30.71 $30.62 $30.70 $29.46 440
2021-02-03 $30.75 $30.80 $30.69 $30.69 $29.45 1,670
2021-02-02 $30.42 $30.67 $30.42 $30.55 $29.31 747
2021-02-01 $30.07 $30.23 $30.07 $30.22 $28.99 49,817
2021-01-29 $29.54 $29.54 $29.54 $29.54 $28.34 119
2021-01-28 $30.05 $30.05 $30.05 $30.05 $28.83 103
2021-01-27 $30.29 $30.29 $30.04 $30.04 $28.82 1,400
2021-01-26 $30.61 $30.61 $30.48 $30.61 $29.37 655
2021-01-25 $30.58 $30.91 $30.58 $30.89 $29.64 1,072
2021-01-22 $30.60 $30.79 $30.60 $30.79 $29.54 411
2021-01-21 $31.02 $31.05 $31.02 $31.05 $29.79 338
2021-01-20 $30.96 $30.96 $30.96 $30.96 $29.71 40
2021-01-19 $30.50 $30.61 $30.50 $30.54 $29.30 520
2021-01-15 $29.89 $29.89 $29.78 $29.78 $28.57 332
2021-01-14 $29.95 $30.22 $29.95 $30.22 $29.00 757
2021-01-13 $29.78 $29.90 $29.78 $29.90 $28.69 189
2021-01-12 $29.66 $29.73 $29.66 $29.73 $28.52 255
2021-01-11 $29.41 $29.43 $29.41 $29.43 $28.23 493
2021-01-08 $29.56 $29.74 $29.56 $29.74 $28.54 306
2021-01-07 $28.99 $28.99 $28.99 $28.99 $27.81 69
2021-01-06 $29.53 $29.53 $28.96 $28.96 $27.78 525
2021-01-05 $29.12 $29.12 $29.12 $29.12 $27.94 102
2021-01-04 $28.36 $28.36 $28.36 $28.36 $27.21 58
2020-12-31 $28.36 $28.36 $28.31 $28.31 $27.16 635
2020-12-30 $28.36 $28.44 $28.36 $28.37 $27.22 1,296
2020-12-29 $28.01 $28.41 $28.01 $28.19 $27.05 602
2020-12-28 $28.05 $28.05 $27.75 $27.76 $26.64 865
2020-12-24 $27.55 $27.72 $27.55 $27.70 $26.58 828
2020-12-23 $27.94 $27.96 $27.88 $27.88 $26.75 314
2020-12-22 $27.79 $27.79 $27.79 $27.79 $26.66 357
2020-12-21 $28.03 $28.24 $27.62 $28.20 $27.06 2,801
2020-12-18 $28.28 $28.28 $28.28 $28.28 $27.10 12
2020-12-17 $28.14 $28.22 $28.14 $28.22 $27.04 251
2020-12-16 $28.17 $28.17 $28.01 $28.11 $26.93 535
2020-12-15 $27.80 $27.88 $27.80 $27.88 $26.72 464
2020-12-14 $27.72 $27.72 $27.71 $27.71 $26.55 532
2020-12-11 $27.85 $27.85 $27.84 $27.84 $26.67 388
2020-12-10 $27.91 $28.00 $27.91 $28.00 $26.83 504
2020-12-09 $27.83 $28.08 $27.83 $27.88 $26.72 1,242
2020-12-08 $27.91 $27.94 $27.91 $27.94 $26.77 465
2020-12-07 $27.68 $27.84 $27.68 $27.82 $26.66 648
2020-12-04 $27.70 $27.97 $27.65 $27.87 $26.70 1,739
2020-12-03 $27.57 $27.57 $27.44 $27.44 $26.30 341
2020-12-02 $27.23 $27.52 $27.23 $27.52 $26.37 1,102
2020-12-01 $27.34 $27.42 $27.34 $27.40 $26.26 313
2020-11-30 $27.00 $27.00 $26.77 $26.83 $25.71 4,286
2020-11-27 $27.49 $27.49 $27.49 $27.49 $26.34 40
2020-11-25 $27.19 $27.25 $27.19 $27.25 $26.11 337
2020-11-24 $27.39 $27.59 $27.39 $27.59 $26.43 488
2020-11-23 $27.15 $27.16 $27.15 $27.16 $26.03 215
2020-11-20 $27.24 $27.24 $27.10 $27.10 $25.97 358
2020-11-19 $26.91 $26.91 $26.91 $26.91 $25.79 7
2020-11-18 $27.05 $27.05 $27.01 $27.01 $25.89 338
2020-11-17 $26.87 $26.87 $26.87 $26.87 $25.74 70
2020-11-16 $26.84 $26.89 $26.84 $26.89 $25.77 183
2020-11-13 $26.56 $26.63 $26.48 $26.63 $25.51 1,091
2020-11-12 $26.40 $26.40 $26.40 $26.40 $25.30 335
2020-11-11 $26.47 $26.47 $26.41 $26.41 $25.30 288
2020-11-10 $26.45 $26.47 $26.44 $26.44 $25.34 237
2020-11-09 $26.83 $26.83 $26.75 $26.75 $25.63 176
2020-11-06 $26.45 $26.53 $26.45 $26.53 $25.42 341
2020-11-05 $26.21 $26.21 $26.21 $26.21 $25.11 41
2020-11-04 $25.88 $26.01 $25.88 $25.98 $24.89 745
2020-11-03 $25.15 $25.15 $25.04 $25.04 $23.99 784
2020-11-02 $24.99 $25.10 $24.99 $25.10 $24.05 262
2020-10-30 $24.96 $24.96 $24.96 $24.96 $23.91 24
2020-10-29 $25.14 $25.14 $25.14 $25.14 $24.09 265
2020-10-28 $25.03 $25.56 $25.03 $25.05 $24.00 3,185
2020-10-27 $25.55 $25.55 $25.55 $25.55 $24.48 19
2020-10-26 $25.43 $25.43 $25.41 $25.41 $24.35 321
2020-10-23 $25.61 $25.70 $25.61 $25.70 $24.63 184
2020-10-22 $25.60 $25.60 $25.59 $25.59 $24.52 268
2020-10-21 $25.70 $25.70 $25.66 $25.66 $24.59 361
2020-10-20 $25.49 $25.49 $25.49 $25.49 $24.42 10
2020-10-19 $25.39 $25.39 $25.39 $25.39 $24.32 26
2020-10-16 $25.57 $25.57 $25.49 $25.51 $24.45 811
2020-10-15 $25.26 $25.26 $25.26 $25.26 $24.20 8
2020-10-14 $25.59 $25.59 $25.59 $25.59 $24.52 50
2020-10-13 $25.61 $25.61 $25.61 $25.61 $24.54 6
2020-10-12 $25.67 $25.67 $25.67 $25.67 $24.60 11
2020-10-09 $25.36 $25.36 $25.36 $25.36 $24.30 43
2020-10-08 $25.02 $25.29 $25.02 $25.29 $24.23 404
2020-10-07 $24.97 $25.08 $24.97 $25.08 $24.03 176
2020-10-06 $24.78 $24.78 $24.78 $24.78 $23.75 103
2020-10-05 $24.70 $24.70 $24.70 $24.70 $23.66 58
2020-10-02 $24.45 $24.46 $24.45 $24.46 $23.44 1,514
2020-10-01 $24.58 $24.79 $24.58 $24.75 $23.72 720
2020-09-30 $24.44 $24.44 $24.44 $24.44 $23.42 32
2020-09-29 $24.01 $24.01 $24.01 $24.01 $23.00 313
2020-09-28 $24.06 $24.06 $24.06 $24.06 $23.05 88
2020-09-25 $23.82 $23.82 $23.82 $23.82 $22.83 4
2020-09-24 $23.81 $23.81 $23.81 $23.81 $22.81 8
2020-09-23 $24.16 $24.16 $24.02 $24.02 $23.02 489
2020-09-22 $24.34 $24.34 $24.34 $24.34 $23.32 172
2020-09-21 $25.33 $25.33 $24.43 $24.43 $23.41 197
2020-09-18 $24.93 $24.93 $24.93 $24.93 $23.70 9
2020-09-17 $25.05 $25.07 $25.05 $25.07 $23.83 331
2020-09-16 $25.18 $25.18 $25.18 $25.18 $23.94 47
2020-09-15 $25.22 $25.22 $25.15 $25.15 $23.91 144
2020-09-14 $25.02 $25.02 $25.02 $25.02 $23.79 20
2020-09-11 $24.72 $24.72 $24.50 $24.56 $23.35 290
2020-09-10 $24.64 $24.64 $24.38 $24.38 $23.18 380
2020-09-09 $24.72 $24.72 $24.72 $24.72 $23.50 72
2020-09-08 $24.38 $24.38 $24.38 $24.38 $23.18 11
2020-09-04 $24.87 $24.87 $24.87 $24.87 $23.64 29
2020-09-03 $25.29 $25.29 $24.88 $24.88 $23.65 221
2020-09-02 $25.33 $25.33 $25.33 $25.33 $24.08 54
2020-09-01 $25.57 $25.57 $25.55 $25.55 $24.29 403
2020-08-31 $24.98 $24.98 $24.98 $24.98 $23.75 16
2020-08-28 $25.62 $25.62 $25.59 $25.59 $24.33 505
2020-08-27 $25.08 $25.33 $24.98 $24.98 $23.75 507
2020-08-26 $25.45 $25.45 $25.17 $25.17 $23.93 481
2020-08-25 $25.09 $25.12 $25.09 $25.12 $23.88 969
2020-08-24 $24.90 $24.90 $24.90 $24.90 $23.67 326
2020-08-21 $24.39 $24.89 $24.39 $24.89 $23.66 564
2020-08-20 $24.23 $24.55 $24.23 $24.55 $23.34 612
2020-08-19 $24.78 $24.78 $24.68 $24.68 $23.46 204
2020-08-18 $24.82 $25.06 $24.82 $25.04 $23.80 442
2020-08-17 $24.82 $24.82 $24.82 $24.82 $23.59 43
2020-08-14 $24.54 $24.54 $24.54 $24.54 $23.33 22
2020-08-13 $24.73 $24.73 $24.54 $24.54 $23.32 138
2020-08-12 $24.56 $24.56 $24.56 $24.56 $23.35 391
2020-08-11 $24.48 $24.61 $24.38 $24.38 $23.17 324
2020-08-10 $24.42 $24.42 $24.42 $24.42 $23.22 39
2020-08-07 $24.39 $24.44 $24.39 $24.44 $23.23 158
2020-08-06 $24.75 $24.96 $24.75 $24.96 $23.73 152
2020-08-05 $24.92 $24.92 $24.92 $24.92 $23.68 15
2020-08-04 $24.67 $24.67 $24.67 $24.67 $23.45 48
2020-08-03 $24.46 $24.46 $24.43 $24.43 $23.22 290
2020-07-31 $24.31 $24.31 $24.31 $24.31 $23.11 11
2020-07-30 $24.44 $24.44 $24.44 $24.44 $23.23 65
2020-07-29 $24.44 $24.87 $24.44 $24.85 $23.62 520
2020-07-28 $24.28 $24.28 $24.28 $24.28 $23.08 350
2020-07-27 $24.54 $24.54 $24.54 $24.54 $23.33 5
2020-07-24 $24.02 $24.25 $24.02 $24.25 $23.05 455
2020-07-23 $24.28 $24.28 $24.27 $24.27 $23.07 105
2020-07-22 $24.61 $24.61 $24.45 $24.45 $23.24 151
2020-07-21 $24.65 $24.65 $24.57 $24.57 $23.36 300
2020-07-20 $24.32 $24.53 $24.03 $24.51 $23.30 3,900
2020-07-17 $23.99 $24.01 $23.99 $24.01 $22.83 300
2020-07-16 $23.95 $23.95 $23.95 $23.95 $22.77 7
2020-07-15 $24.13 $24.19 $24.08 $24.19 $23.00 1,200
2020-07-14 $24.25 $24.25 $24.25 $24.25 $23.05 18
2020-07-13 $24.10 $24.10 $24.10 $24.10 $22.91 8
2020-07-10 $24.31 $24.31 $24.31 $24.31 $23.11 6
2020-07-09 $24.51 $24.51 $24.51 $24.51 $23.29 15
2020-07-08 $24.42 $24.42 $24.42 $24.42 $23.21 35
2020-07-07 $23.95 $23.95 $23.95 $23.95 $22.77 50
2020-07-06 $24.08 $24.08 $24.08 $24.08 $22.89 4
2020-07-02 $23.13 $23.13 $23.11 $23.11 $21.97 116
2020-07-01 $22.69 $22.69 $22.69 $22.69 $21.57 17
2020-06-30 $22.53 $22.56 $22.53 $22.56 $21.45 500
2020-06-29 $22.42 $22.42 $22.42 $22.42 $21.31 3
2020-06-26 $22.51 $22.51 $22.49 $22.49 $21.38 400
2020-06-25 $22.75 $22.75 $22.73 $22.74 $21.62 500
2020-06-24 $22.66 $22.66 $22.53 $22.53 $21.42 600
2020-06-23 $23.00 $23.00 $23.00 $23.00 $21.87 18
2020-06-22 $22.71 $22.71 $22.71 $22.71 $21.59 58
2020-06-19 $24.28 $24.28 $22.87 $22.87 $21.59 680
2020-06-18 $22.64 $22.64 $22.64 $22.64 $21.38 5
2020-06-17 $22.63 $22.63 $22.63 $22.63 $21.36 8
2020-06-16 $22.69 $22.69 $22.47 $22.47 $21.22 800
2020-06-15 $22.35 $22.35 $22.35 $22.35 $21.11 57
2020-06-12 $22.42 $22.42 $22.42 $22.42 $21.17 68
2020-06-11 $22.36 $22.36 $22.35 $22.35 $21.10 500
2020-06-10 $22.92 $22.92 $22.92 $22.92 $21.64 33
2020-06-09 $22.91 $22.91 $22.91 $22.91 $21.64 65
2020-06-08 $23.00 $23.00 $23.00 $23.00 $21.72 155
2020-06-05 $22.91 $22.91 $22.91 $22.91 $21.64 7
2020-06-04 $22.26 $22.26 $22.26 $22.26 $21.02 22
2020-06-03 $22.51 $22.51 $22.51 $22.51 $21.25 10
2020-06-02 $22.05 $22.05 $22.05 $22.05 $20.82 121
2020-06-01 $21.55 $21.55 $21.55 $21.55 $20.35 88
2020-05-29 $20.84 $21.17 $20.84 $21.17 $19.99 600
2020-05-28 $20.80 $20.80 $20.80 $20.80 $19.64 119
2020-05-27 $20.89 $20.89 $20.89 $20.89 $19.73 40
2020-05-26 $20.92 $20.92 $20.82 $20.82 $19.66 800
2020-05-22 $20.40 $20.40 $20.40 $20.40 $19.26 39
2020-05-21 $21.03 $21.03 $20.93 $20.99 $19.82 566
2020-05-20 $21.01 $21.01 $21.01 $21.01 $19.84 3
2020-05-19 $20.99 $20.99 $20.79 $20.79 $19.63 214
2020-05-18 $20.90 $20.90 $20.90 $20.90 $19.74 5
2020-05-15 $20.22 $20.22 $20.21 $20.21 $19.08 200
2020-05-14 $20.31 $20.58 $20.31 $20.58 $19.43 557
2020-05-13 $20.37 $20.37 $20.37 $20.37 $19.24 18
2020-05-12 $20.73 $20.73 $20.56 $20.56 $19.41 500
2020-05-11 $20.59 $20.59 $20.59 $20.59 $19.45 91
2020-05-08 $20.60 $20.60 $20.59 $20.59 $19.45 400
2020-05-07 $20.15 $20.15 $20.15 $20.15 $19.02 9
2020-05-06 $20.19 $20.19 $20.15 $20.15 $19.03 687
2020-05-05 $20.00 $20.00 $20.00 $20.00 $18.88 48
2020-05-04 $19.91 $20.00 $19.91 $20.00 $18.88 200
2020-05-01 $19.91 $19.91 $19.89 $19.89 $18.78 300
2020-04-30 $20.63 $20.63 $20.60 $20.60 $19.45 700
2020-04-29 $20.54 $20.54 $20.54 $20.54 $19.39 18
2020-04-28 $20.43 $20.68 $20.41 $20.54 $19.39 2,000
2020-04-27 $20.18 $20.18 $20.18 $20.18 $19.05 90
2020-04-24 $19.83 $19.83 $19.83 $19.83 $18.73 55
2020-04-23 $19.98 $20.61 $19.97 $20.11 $18.99 11,327
2020-04-22 $20.04 $20.04 $20.01 $20.01 $18.90 300
2020-04-21 $19.82 $19.82 $19.59 $19.70 $18.60 1,400
2020-04-20 $20.34 $20.34 $20.34 $20.34 $19.21 108
2020-04-17 $20.16 $20.34 $20.14 $20.34 $19.21 2,100
2020-04-16 $19.95 $20.02 $19.95 $20.02 $18.91 600
2020-04-15 $19.91 $19.91 $19.83 $19.83 $18.72 100
2020-04-14 $20.46 $20.54 $20.39 $20.39 $19.25 400
2020-04-13 $19.88 $20.16 $19.88 $20.16 $19.03 1,747
2020-04-09 $20.04 $20.04 $19.74 $19.74 $18.64 280
2020-04-08 $19.59 $19.59 $19.59 $19.59 $18.50 12
2020-04-07 $19.60 $19.61 $19.59 $19.59 $18.50 500
2020-04-06 $19.47 $19.75 $19.38 $19.68 $18.58 1,500
2020-04-03 $18.50 $19.04 $18.50 $19.04 $17.98 1,901
2020-04-02 $18.81 $18.82 $18.81 $18.82 $17.77 400
2020-04-01 $18.97 $19.10 $18.42 $18.60 $17.56 3,900
2020-03-31 $19.33 $19.45 $19.08 $19.45 $18.37 3,472
2020-03-30 $18.76 $18.83 $18.76 $18.83 $17.78 800
2020-03-27 $19.48 $19.52 $18.71 $18.92 $17.87 14,220
2020-03-26 $19.30 $19.88 $19.23 $19.88 $18.77 2,900
2020-03-25 $18.69 $19.06 $18.61 $18.98 $17.92 2,800
2020-03-24 $18.39 $18.42 $18.39 $18.42 $17.40 300
2020-03-23 $17.71 $17.71 $17.13 $17.42 $16.45 1,352
2020-03-20 $18.39 $18.39 $17.79 $17.79 $16.68 400
2020-03-19 $17.62 $17.74 $17.62 $17.74 $16.63 600
2020-03-18 $17.46 $17.46 $17.46 $17.46 $16.37 167
2020-03-17 $18.30 $18.93 $18.30 $18.92 $17.74 400
2020-03-16 $18.15 $18.15 $18.15 $18.15 $17.01 281
2020-03-13 $20.33 $20.33 $20.33 $20.33 $19.06 137
2020-03-12 $18.53 $18.72 $18.53 $18.63 $17.46 432
2020-03-11 $21.14 $21.14 $21.14 $21.14 $19.82 6
2020-03-10 $21.78 $22.01 $21.78 $22.01 $20.64 200
2020-03-09 $21.56 $21.56 $21.56 $21.56 $20.21 75
2020-03-06 $22.71 $22.71 $22.71 $22.71 $21.29 42
2020-03-05 $23.29 $23.29 $23.29 $23.29 $21.83 107
2020-03-04 $23.63 $23.63 $23.63 $23.63 $22.15 19
2020-03-03 $23.61 $23.61 $23.38 $23.40 $21.94 700
2020-03-02 $23.25 $23.37 $23.25 $23.37 $21.91 100
2020-02-28 $22.48 $22.96 $22.48 $22.96 $21.52 200
2020-02-27 $23.24 $23.24 $23.24 $23.24 $21.79 22
2020-02-26 $23.73 $23.73 $23.73 $23.73 $22.24 91
2020-02-25 $23.61 $23.61 $23.61 $23.61 $22.14 58
2020-02-24 $23.83 $23.83 $23.83 $23.83 $22.34 100
2020-02-21 $24.72 $24.72 $24.63 $24.67 $23.13 400
2020-02-20 $24.77 $24.77 $24.77 $24.77 $23.22 80
2020-02-19 $25.08 $25.08 $25.08 $25.08 $23.51 25
2020-02-18 $24.86 $24.86 $24.86 $24.86 $23.31 99
2020-02-14 $25.08 $25.08 $24.85 $24.85 $23.30 499
2020-02-13 $25.14 $25.14 $25.04 $25.04 $23.47 200
2020-02-12 $25.27 $25.27 $25.27 $25.27 $23.69 26
2020-02-11 $24.94 $24.94 $24.94 $24.94 $23.38 40
2020-02-10 $24.64 $24.64 $24.64 $24.64 $23.10 78
2020-02-07 $24.57 $24.57 $24.57 $24.57 $23.03 84
2020-02-06 $24.88 $24.88 $24.88 $24.88 $23.32 16
2020-02-05 $24.89 $24.89 $24.89 $24.89 $23.33 29
2020-02-04 $24.81 $24.81 $24.81 $24.81 $23.26 384
2020-02-03 $24.24 $24.24 $24.24 $24.24 $22.73 11
2020-01-31 $24.00 $24.00 $24.00 $24.00 $22.50 8
2020-01-30 $24.49 $24.49 $24.49 $24.49 $22.96 39
2020-01-29 $24.79 $24.79 $24.79 $24.79 $23.24 5
2020-01-28 $25.16 $25.16 $25.16 $25.16 $23.58 13
2020-01-27 $24.57 $24.57 $24.57 $24.57 $23.03 5
2020-01-24 $25.24 $25.24 $25.24 $25.24 $23.66 44
2020-01-23 $25.48 $25.48 $25.48 $25.48 $23.89 20
2020-01-22 $25.66 $25.66 $25.66 $25.66 $24.05 6
2020-01-21 $25.54 $25.54 $25.54 $25.54 $23.94 12
2020-01-17 $26.16 $26.20 $26.16 $26.20 $24.56 300
2020-01-16 $25.98 $26.09 $25.98 $26.08 $24.45 900
2020-01-15 $25.96 $25.96 $25.96 $25.96 $24.33 0
2020-01-14 $25.95 $25.95 $25.95 $25.95 $24.32 100
2020-01-13 $26.07 $26.20 $26.07 $26.20 $24.56 400
2020-01-10 $25.85 $25.85 $25.85 $25.85 $24.23 8
2020-01-09 $25.69 $25.69 $25.69 $25.69 $24.08 0
2020-01-08 $25.67 $25.67 $25.67 $25.67 $24.07 36
2020-01-07 $25.70 $25.70 $25.70 $25.70 $24.09 4
2020-01-06 $25.62 $25.62 $25.62 $25.62 $24.02 143
2020-01-03 $25.58 $25.58 $25.58 $25.58 $23.98 101
2020-01-02 $26.11 $26.11 $26.06 $26.06 $24.43 200
2019-12-31 $25.54 $25.54 $25.54 $25.54 $23.94 4
2019-12-30 $25.59 $25.59 $25.45 $25.45 $23.86 101
2019-12-27 $25.50 $25.50 $25.50 $25.50 $23.91 21
2019-12-26 $25.45 $25.45 $25.45 $25.45 $23.86 31
2019-12-24 $25.27 $25.27 $25.27 $25.27 $23.69 0
2019-12-23 $25.29 $25.29 $25.29 $25.29 $23.70 4
2019-12-20 $25.53 $25.53 $25.53 $25.53 $23.67 0
2019-12-19 $25.55 $25.55 $25.50 $25.50 $23.64 106
2019-12-18 $25.51 $25.51 $25.51 $25.51 $23.65 0
2019-12-17 $25.36 $25.36 $25.36 $25.36 $23.51 26
2019-12-16 $25.08 $25.11 $25.08 $25.11 $23.28 300
2019-12-13 $24.80 $24.99 $24.80 $24.99 $23.17 300
2019-12-12 $24.66 $24.66 $24.66 $24.66 $22.86 301
2019-12-11 $24.45 $24.45 $24.45 $24.45 $22.67 0
2019-12-10 $24.25 $24.25 $24.25 $24.25 $22.49 15
2019-12-09 $24.19 $24.19 $24.19 $24.19 $22.43 18
2019-12-06 $24.30 $24.30 $24.30 $24.30 $22.53 1
2019-12-05 $24.17 $24.17 $24.17 $24.17 $22.41 16
2019-12-04 $24.05 $24.05 $24.05 $24.05 $22.30 57
2019-12-03 $23.85 $23.85 $23.85 $23.85 $22.11 0
2019-12-02 $24.06 $24.06 $24.04 $24.04 $22.29 300
2019-11-29 $23.97 $23.97 $23.97 $23.97 $22.23 0
2019-11-27 $24.29 $24.29 $24.29 $24.29 $22.52 0
2019-11-26 $24.20 $24.20 $24.20 $24.20 $22.44 0
2019-11-25 $24.29 $24.29 $24.29 $24.29 $22.52 3
2019-11-22 $24.04 $24.08 $24.04 $24.08 $22.33 200
2019-11-21 $23.96 $23.96 $23.96 $23.96 $22.22 300
2019-11-20 $24.09 $24.09 $24.09 $24.09 $22.33 0
2019-11-19 $24.17 $24.17 $24.17 $24.17 $22.41 6
2019-11-18 $24.05 $24.05 $24.05 $24.05 $22.30 0
2019-11-15 $24.05 $24.05 $24.05 $24.05 $22.30 0
2019-11-14 $23.90 $23.90 $23.90 $23.90 $22.16 2
2019-11-13 $23.93 $23.93 $23.93 $23.93 $22.19 0
2019-11-12 $24.09 $24.09 $24.09 $24.09 $22.33 0
2019-11-11 $24.27 $24.27 $24.27 $24.27 $22.50 0
2019-11-08 $24.39 $24.39 $24.39 $24.39 $22.61 1
2019-11-07 $24.61 $24.61 $24.61 $24.61 $22.82 0
2019-11-06 $24.45 $24.45 $24.45 $24.45 $22.67 4
2019-11-05 $24.36 $24.36 $24.36 $24.36 $22.59 1
2019-11-04 $24.35 $24.35 $24.35 $24.35 $22.58 1
2019-11-01 $24.17 $24.17 $24.17 $24.17 $22.41 0
2019-10-31 $23.82 $23.82 $23.82 $23.82 $22.09 4
2019-10-30 $24.00 $24.00 $24.00 $24.00 $22.25 2
2019-10-29 $23.91 $23.91 $23.91 $23.91 $22.17 7
2019-10-28 $24.01 $24.01 $24.01 $24.01 $22.26 0
2019-10-25 $23.86 $23.86 $23.86 $23.86 $22.12 8
2019-10-24 $23.71 $23.71 $23.71 $23.71 $21.99 0
2019-10-23 $23.68 $23.68 $23.68 $23.68 $21.96 6
2019-10-22 $23.66 $23.66 $23.66 $23.66 $21.93 0
2019-10-21 $23.70 $23.70 $23.70 $23.70 $21.97 3
2019-10-18 $23.54 $23.54 $23.54 $23.54 $21.83 4
2019-10-17 $23.62 $23.62 $23.62 $23.62 $21.90 2
2019-10-16 $23.48 $23.48 $23.48 $23.48 $21.77 6
2019-10-15 $23.40 $23.45 $23.40 $23.45 $21.74 300
2019-10-14 $23.97 $23.97 $23.29 $23.29 $21.60 608
2019-10-11 $23.55 $23.55 $23.55 $23.55 $21.83 0
2019-10-10 $23.05 $23.05 $23.05 $23.05 $21.37 0
2019-10-09 $22.80 $22.80 $22.80 $22.80 $21.14 0
2019-10-08 $22.65 $22.65 $22.65 $22.65 $21.00 0
2019-10-07 $22.83 $22.83 $22.83 $22.83 $21.17 0
2019-10-04 $23.01 $23.01 $23.01 $23.01 $21.33 0
2019-10-03 $22.86 $22.86 $22.86 $22.86 $21.20 0
2019-10-02 $22.61 $22.61 $22.61 $22.61 $20.96 6
2019-10-01 $22.77 $22.77 $22.77 $22.77 $21.11 9
2019-09-30 $22.91 $22.91 $22.91 $22.91 $21.25 5
2019-09-27 $22.94 $22.94 $22.94 $22.94 $21.27 6
2019-09-26 $23.10 $23.10 $23.10 $23.10 $21.41 1
2019-09-25 $23.11 $23.11 $23.11 $23.11 $21.43 0
2019-09-24 $23.07 $23.07 $23.07 $23.07 $21.39 77
2019-09-23 $23.49 $23.49 $23.49 $23.49 $21.78 0
2019-09-20 $23.51 $23.51 $23.51 $23.51 $21.62 0
2019-09-19 $23.44 $23.44 $23.44 $23.44 $21.55 3
2019-09-18 $23.56 $23.56 $23.56 $23.56 $21.67 122
2019-09-17 $23.65 $23.65 $23.65 $23.65 $21.75 0
2019-09-16 $23.65 $23.65 $23.65 $23.65 $21.75 0
2019-09-13 $23.78 $23.78 $23.78 $23.78 $21.87 1
2019-09-12 $23.75 $23.77 $23.75 $23.77 $21.86 300
2019-09-11 $24.12 $24.19 $24.04 $24.04 $22.11 900
2019-09-10 $23.47 $23.47 $23.45 $23.45 $21.57 300
2019-09-09 $23.41 $23.41 $23.39 $23.39 $21.51 800
2019-09-06 $23.43 $23.43 $23.35 $23.35 $21.47 500
2019-09-05 $23.28 $23.28 $23.28 $23.28 $21.41 0
2019-09-04 $22.88 $22.88 $22.88 $22.88 $21.04 0
2019-09-03 $22.67 $22.67 $22.67 $22.67 $20.85 0
2019-08-30 $22.83 $22.83 $22.83 $22.83 $20.99 0
2019-08-29 $22.64 $22.64 $22.64 $22.64 $20.82 1
2019-08-28 $22.40 $22.40 $22.40 $22.40 $20.60 0
2019-08-27 $22.36 $22.36 $22.36 $22.36 $20.56 2
2019-08-26 $22.30 $22.30 $22.30 $22.30 $20.50 300
2019-08-23 $22.32 $22.32 $22.30 $22.30 $20.51 320
2019-08-22 $22.53 $22.53 $22.53 $22.53 $20.72 58
2019-08-21 $22.82 $22.82 $22.76 $22.76 $20.93 759
2019-08-20 $22.61 $22.61 $22.61 $22.61 $20.79 66
2019-08-19 $22.57 $22.57 $22.57 $22.57 $20.76 100
2019-08-16 $22.50 $22.50 $22.50 $22.50 $20.70 0
2019-08-15 $22.19 $22.19 $22.19 $22.19 $20.40 100
2019-08-14 $22.14 $22.14 $22.14 $22.14 $20.36 1
2019-08-13 $22.74 $22.74 $22.74 $22.74 $20.92 100
2019-08-12 $22.48 $22.48 $22.48 $22.48 $20.67 100
2019-08-09 $22.70 $22.70 $22.70 $22.70 $20.88 0
2019-08-08 $22.92 $22.92 $22.92 $22.92 $21.08 100
2019-08-07 $22.69 $22.69 $22.69 $22.69 $20.87 100
2019-08-06 $22.63 $22.63 $22.63 $22.63 $20.81 42
2019-08-05 $22.27 $22.27 $22.27 $22.27 $20.48 100
2019-08-02 $23.31 $23.32 $23.31 $23.32 $21.45 200
2019-08-01 $23.61 $23.61 $23.61 $23.61 $21.71 100
2019-07-31 $23.89 $23.89 $23.89 $23.89 $21.97 26
2019-07-30 $23.96 $23.96 $23.96 $23.96 $22.04 0
2019-07-29 $24.19 $24.19 $24.19 $24.19 $22.24 0
2019-07-26 $24.39 $24.39 $24.34 $24.34 $22.38 600
2019-07-25 $24.18 $24.18 $24.18 $24.18 $22.24 41
2019-07-24 $24.39 $24.39 $24.39 $24.39 $22.43 0
2019-07-23 $24.38 $24.38 $24.38 $24.38 $22.42 300
2019-07-22 $24.31 $24.31 $24.31 $24.31 $22.36 8
2019-07-19 $24.35 $24.35 $24.35 $24.35 $22.39 0
2019-07-18 $24.47 $24.47 $24.47 $24.47 $22.50 0
2019-07-17 $24.35 $24.35 $24.35 $24.35 $22.40 0
2019-07-16 $24.41 $24.41 $24.41 $24.41 $22.44 0
2019-07-15 $24.43 $24.43 $24.43 $24.43 $22.46 0
2019-07-12 $24.33 $24.33 $24.33 $24.33 $22.37 0
2019-07-11 $24.32 $24.32 $24.32 $24.32 $22.37 8
2019-07-10 $24.35 $24.35 $24.35 $24.35 $22.39 0
2019-07-09 $24.16 $24.16 $24.16 $24.16 $22.22 0
2019-07-08 $24.20 $24.20 $24.20 $24.20 $22.26 0
2019-07-05 $24.30 $24.30 $24.30 $24.30 $22.35 0
2019-07-03 $24.43 $24.43 $24.43 $24.43 $22.47 0
2019-07-02 $24.49 $24.49 $24.49 $24.49 $22.52 4
2019-07-01 $24.37 $24.37 $24.37 $24.37 $22.41 310
2019-06-28 $24.16 $24.16 $24.16 $24.16 $22.22 8
2019-06-27 $24.20 $24.20 $24.20 $24.20 $22.26 0
2019-06-26 $24.10 $24.10 $24.10 $24.10 $22.16 201
2019-06-25 $23.84 $23.84 $23.84 $23.84 $21.92 42
2019-06-24 $24.10 $24.10 $24.10 $24.10 $22.16 0
2019-06-21 $24.30 $24.30 $24.30 $24.30 $22.14 2
2019-06-20 $24.55 $24.55 $24.53 $24.53 $22.35 300
2019-06-19 $24.20 $24.20 $24.19 $24.19 $22.04 248
2019-06-18 $24.14 $24.14 $23.95 $23.95 $21.83 300
2019-06-17 $23.43 $23.43 $23.43 $23.43 $21.35 0
2019-06-14 $23.45 $23.45 $23.45 $23.45 $21.37 6
2019-06-13 $24.28 $24.37 $23.25 $23.25 $21.19 3,200
2019-06-12 $23.67 $23.67 $23.65 $23.65 $21.55 300
2019-06-11 $23.86 $23.86 $23.86 $23.86 $21.74 0
2019-06-10 $23.61 $23.61 $23.61 $23.61 $21.52 13
2019-06-07 $23.37 $23.37 $23.37 $23.37 $21.29 0
2019-06-06 $23.20 $23.20 $23.20 $23.20 $21.14 1
2019-06-05 $23.21 $23.21 $23.21 $23.21 $21.15 0
2019-06-04 $23.35 $23.35 $23.35 $23.35 $21.28 44
2019-06-03 $23.32 $23.32 $23.32 $23.32 $21.25 10
2019-05-31 $23.12 $23.12 $23.12 $23.12 $21.07 0
2019-05-30 $23.03 $23.03 $23.03 $23.03 $20.99 10
2019-05-29 $22.89 $22.89 $22.89 $22.89 $20.86 2
2019-05-28 $22.71 $22.71 $22.71 $22.71 $20.70 0
2019-05-24 $22.77 $22.81 $22.77 $22.78 $20.76 703
2019-05-23 $22.63 $22.63 $22.63 $22.63 $20.62 0
2019-05-22 $22.95 $22.95 $22.95 $22.95 $20.92 0
2019-05-21 $23.01 $23.01 $23.01 $23.01 $20.97 2
2019-05-20 $22.78 $22.78 $22.78 $22.78 $20.76 5
2019-05-17 $22.88 $22.88 $22.88 $22.88 $20.85 7
2019-05-16 $23.09 $23.96 $22.93 $23.41 $21.33 6,105
2019-05-15 $23.36 $23.36 $23.36 $23.36 $21.29 0
2019-05-14 $23.36 $23.36 $23.36 $23.36 $21.29 0
2019-05-13 $23.55 $23.55 $23.54 $23.54 $21.45 135
2019-05-10 $24.04 $24.04 $24.00 $24.00 $21.87 600
2019-05-09 $23.66 $23.66 $23.66 $23.66 $21.56 0
2019-05-08 $23.96 $23.96 $23.96 $23.96 $21.83 0
2019-05-07 $24.02 $24.02 $24.02 $24.02 $21.89 0
2019-05-06 $24.43 $24.43 $24.43 $24.43 $22.26 0
2019-05-03 $24.88 $24.88 $24.88 $24.88 $22.67 0
2019-05-02 $24.56 $24.56 $24.56 $24.56 $22.38 0
2019-05-01 $24.52 $24.52 $24.52 $24.52 $22.34 0
2019-04-30 $24.70 $24.70 $24.70 $24.70 $22.51 0
2019-04-29 $24.74 $24.74 $24.74 $24.74 $22.54 0
2019-04-26 $24.71 $24.71 $24.71 $24.71 $22.51 543
2019-04-25 $24.17 $25.16 $23.61 $24.59 $22.41 10,143
2019-04-24 $24.61 $24.61 $24.61 $24.61 $22.43 0
2019-04-23 $24.89 $24.89 $24.89 $24.89 $22.68 20
2019-04-22 $24.85 $24.85 $24.85 $24.85 $22.65 0
2019-04-18 $24.95 $24.95 $24.95 $24.95 $22.73 0
2019-04-17 $25.03 $25.03 $25.03 $25.03 $22.81 15
2019-04-16 $24.83 $24.83 $24.83 $24.83 $22.62 2
2019-04-15 $24.67 $24.67 $24.67 $24.67 $22.48 5
2019-04-12 $24.79 $24.79 $24.79 $24.79 $22.59 2
2019-04-11 $24.79 $24.79 $24.79 $24.79 $22.59 0
2019-04-10 $25.00 $25.00 $25.00 $25.00 $22.78 0
2019-04-09 $24.83 $24.83 $24.83 $24.83 $22.62 4
2019-04-08 $24.85 $24.85 $24.85 $24.85 $22.65 0
2019-04-05 $24.85 $24.85 $24.85 $24.85 $22.64 0
2019-04-04 $24.63 $24.63 $24.63 $24.63 $22.44 0
2019-04-03 $24.57 $24.59 $24.54 $24.54 $22.37 952
2019-04-02 $24.39 $24.39 $24.39 $24.39 $22.23 1
2019-04-01 $24.45 $24.45 $24.45 $24.45 $22.28 3
2019-03-29 $24.12 $24.12 $24.12 $24.12 $21.98 3
2019-03-28 $23.94 $23.94 $23.94 $23.94 $21.81 0
2019-03-27 $23.90 $23.90 $23.90 $23.90 $21.78 1
2019-03-26 $24.04 $24.04 $24.04 $24.04 $21.91 0
2019-03-25 $23.94 $23.94 $23.94 $23.94 $21.81 0
2019-03-22 $24.24 $24.24 $24.24 $24.24 $22.09 0
2019-03-21 $24.53 $24.53 $24.53 $24.53 $22.35 0
2019-03-20 $24.56 $24.56 $24.56 $24.56 $22.38 0
2019-03-19 $24.53 $24.53 $24.53 $24.53 $22.35 0
2019-03-18 $24.56 $24.56 $24.56 $24.56 $22.38 0
2019-03-15 $24.34 $24.34 $24.34 $24.34 $22.11 0
2019-03-14 $24.12 $24.12 $24.12 $24.12 $21.91 0
2019-03-13 $24.21 $24.21 $24.21 $24.21 $21.99 0
2019-03-12 $24.17 $24.17 $24.17 $24.17 $21.96 0
2019-03-11 $23.96 $23.96 $23.96 $23.96 $21.76 0
2019-03-08 $23.48 $23.48 $23.48 $23.48 $21.33 0
2019-03-07 $23.85 $23.85 $23.85 $23.85 $21.66 0
2019-03-06 $24.08 $24.08 $24.08 $24.08 $21.87 0
2019-03-05 $24.24 $24.24 $24.24 $24.24 $22.02 0
2019-03-04 $24.05 $24.05 $24.05 $24.05 $21.85 0
2019-03-01 $24.37 $24.39 $24.11 $24.11 $21.90 700
2019-02-28 $24.19 $24.19 $24.19 $24.19 $21.97 0
2019-02-27 $24.17 $24.17 $24.17 $24.17 $21.96 0
2019-02-26 $24.35 $24.35 $24.35 $24.35 $22.12 0
2019-02-25 $24.36 $24.36 $24.36 $24.36 $22.12 0
2019-02-22 $24.09 $24.09 $24.09 $24.09 $21.88 0
2019-02-21 $23.78 $23.78 $23.78 $23.78 $21.60 0
2019-02-20 $23.86 $23.86 $23.86 $23.86 $21.68 0
2019-02-19 $23.77 $23.77 $23.77 $23.77 $21.60 0
2019-02-15 $23.53 $23.53 $23.53 $23.53 $21.38 0
2019-02-14 $23.56 $23.56 $23.56 $23.56 $21.40 0
2019-02-13 $23.57 $23.57 $23.57 $23.57 $21.41 4
2019-02-12 $23.76 $23.76 $23.76 $23.76 $21.58 0
2019-02-11 $23.55 $23.55 $23.55 $23.55 $21.39 0
2019-02-08 $23.63 $23.63 $23.63 $23.63 $21.47 0
2019-02-07 $23.58 $23.58 $23.58 $23.58 $21.42 0
2019-02-06 $23.91 $23.91 $23.91 $23.91 $21.72 0
2019-02-05 $24.20 $24.20 $24.20 $24.20 $21.98 0
2019-02-04 $23.95 $23.95 $23.95 $23.95 $21.75 0
2019-02-01 $23.91 $23.91 $23.91 $23.91 $21.72 0
2019-01-31 $24.00 $24.00 $24.00 $24.00 $21.80 0
2019-01-30 $23.59 $23.59 $23.59 $23.59 $21.43 0
2019-01-29 $23.38 $23.38 $23.38 $23.38 $21.24 0
2019-01-28 $23.35 $23.35 $23.35 $23.35 $21.21 0
2019-01-25 $23.55 $23.55 $23.55 $23.55 $21.39 0
2019-01-24 $23.34 $23.34 $23.34 $23.34 $21.20 0
2019-01-23 $22.87 $22.87 $22.87 $22.87 $20.77 0
2019-01-22 $22.87 $22.87 $22.87 $22.87 $20.77 12
2019-01-18 $23.27 $23.27 $23.27 $23.27 $21.13 0
2019-01-17 $23.10 $23.10 $23.10 $23.10 $20.98 0
2019-01-16 $23.09 $23.09 $23.09 $23.09 $20.97 10
2019-01-15 $22.79 $22.79 $22.79 $22.79 $20.70 0
2019-01-14 $23.04 $23.04 $23.04 $23.04 $20.93 0
2019-01-11 $22.83 $22.83 $22.83 $22.83 $20.73 0
2019-01-10 $22.90 $22.90 $22.90 $22.90 $20.80 1
2019-01-09 $22.73 $22.73 $22.73 $22.73 $20.65 0
2019-01-08 $22.67 $22.67 $22.67 $22.67 $20.59 0
2019-01-07 $22.37 $22.37 $22.37 $22.37 $20.32 0
2019-01-04 $22.22 $22.22 $22.22 $22.22 $20.18 0
2019-01-03 $21.59 $21.59 $21.59 $21.59 $19.61 1
2019-01-02 $21.93 $21.93 $21.93 $21.93 $19.92 5
2018-12-31 $21.80 $21.80 $21.80 $21.80 $19.80 0
2018-12-28 $21.83 $21.83 $21.83 $21.83 $19.83 0
2018-12-27 $21.64 $21.64 $21.64 $21.64 $19.66 1
2018-12-26 $21.68 $21.68 $21.68 $21.68 $19.70 0
2018-12-24 $21.37 $21.37 $21.37 $21.37 $19.41 0
2018-12-21 $21.57 $21.57 $21.57 $21.57 $19.49 0
2018-12-20 $21.70 $21.70 $21.70 $21.70 $19.61 0
2018-12-19 $21.55 $21.55 $21.55 $21.55 $19.48 0
2018-12-18 $21.97 $21.97 $21.97 $21.97 $19.86 0
2018-12-17 $21.87 $21.87 $21.87 $21.87 $19.76 0
2018-12-14 $22.15 $22.15 $22.15 $22.15 $20.03 0
2018-12-13 $22.42 $22.42 $22.42 $22.42 $20.26 0
2018-12-12 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-12-11 $22.06 $22.06 $22.06 $22.06 $19.94 0
2018-12-10 $21.98 $21.98 $21.98 $21.98 $19.86 0
2018-12-07 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-12-06 $22.50 $22.50 $22.50 $22.50 $20.34 17
2018-12-04 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-12-03 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-11-30 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-11-29 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-11-28 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-11-27 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-11-26 $22.50 $22.50 $22.50 $22.50 $20.34 0
2018-11-23 $22.50 $22.50 $22.50 $22.50 $20.34 68
2018-11-21 $22.99 $22.99 $22.99 $22.99 $20.78 0
2018-11-20 $22.99 $22.99 $22.99 $22.99 $20.78 0
2018-11-19 $22.99 $22.99 $22.99 $22.99 $20.78 31
2018-11-16 $22.99 $22.99 $22.99 $22.99 $20.78 0
2018-11-15 $22.99 $22.99 $22.99 $22.99 $20.78 0
2018-11-14 $22.99 $22.99 $22.99 $22.99 $20.78 0
2018-11-13 $22.99 $22.99 $22.99 $22.99 $20.78 0
2018-11-12 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-11-09 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-11-08 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-11-07 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-11-06 $21.67 $21.67 $21.67 $21.67 $19.59 2
2018-11-05 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-11-02 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-11-01 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-10-31 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-10-30 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-10-29 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-10-26 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-10-25 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-10-24 $21.67 $21.67 $21.67 $21.67 $19.59 0
2018-10-23 $21.67 $21.67 $21.67 $21.67 $19.59 100
2018-10-22 $22.37 $22.37 $22.37 $22.37 $20.22 0
2018-10-19 $22.37 $22.37 $22.37 $22.37 $20.22 0
2018-10-18 $22.37 $22.37 $22.37 $22.37 $20.22 100
2018-10-17 $22.34 $22.34 $22.34 $22.34 $20.20 1
2018-10-16 $22.34 $22.34 $22.34 $22.34 $20.20 154
2018-10-15 $22.26 $22.26 $22.25 $22.25 $20.11 200
2018-10-12 $23.02 $23.02 $23.02 $23.02 $20.81 0
2018-10-11 $23.02 $23.02 $23.02 $23.02 $20.81 0
2018-10-10 $23.02 $23.02 $23.02 $23.02 $20.81 0
2018-10-09 $23.02 $23.02 $23.02 $23.02 $20.81 0
2018-10-08 $23.02 $23.02 $23.02 $23.02 $20.81 0
2018-10-05 $23.02 $23.02 $23.02 $23.02 $20.81 2,208
2018-10-04 $23.44 $23.44 $23.44 $23.44 $21.19 0
2018-10-03 $23.44 $23.44 $23.44 $23.44 $21.19 0
2018-10-02 $23.44 $23.44 $23.44 $23.44 $21.19 2
2018-10-01 $23.44 $23.44 $23.44 $23.44 $21.19 14
2018-09-28 $23.44 $23.44 $23.44 $23.44 $21.19 100
2018-09-27 $23.55 $23.55 $23.55 $23.55 $21.29 0
2018-09-26 $23.55 $23.55 $23.55 $23.55 $21.29 2
2018-09-25 $23.55 $23.55 $23.55 $23.55 $21.29 0
2018-09-24 $23.55 $23.55 $23.55 $23.55 $21.29 0
2018-09-21 $23.55 $23.55 $23.55 $23.55 $21.02 0
2018-09-20 $23.55 $23.55 $23.55 $23.55 $21.02 1
2018-09-19 $23.55 $23.55 $23.55 $23.55 $21.02 101
2018-09-18 $23.02 $23.02 $23.02 $23.02 $20.55 0
2018-09-17 $23.02 $23.02 $23.02 $23.02 $20.55 0
2018-09-14 $23.02 $23.02 $23.02 $23.02 $20.55 8
2018-09-13 $23.02 $23.02 $23.02 $23.02 $20.55 0
2018-09-12 $23.02 $23.02 $23.02 $23.02 $20.55 0
2018-09-11 $22.93 $23.02 $22.93 $23.02 $20.55 900
2018-09-10 $23.02 $23.12 $23.02 $23.10 $20.62 600
2018-09-07 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-09-06 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-09-05 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-09-04 $23.51 $23.51 $23.51 $23.51 $20.99 5
2018-08-31 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-30 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-29 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-28 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-27 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-24 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-23 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-22 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-21 $23.51 $23.51 $23.51 $23.51 $20.99 0
2018-08-20 $23.82 $23.82 $23.51 $23.51 $20.99 101
2018-08-17 $23.51 $23.51 $23.51 $23.51 $20.99 111
2018-08-16 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-15 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-14 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-13 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-10 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-09 $24.20 $24.20 $24.20 $24.20 $21.60 1
2018-08-08 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-07 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-06 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-03 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-02 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-08-01 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-31 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-30 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-27 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-26 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-25 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-24 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-23 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-20 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-19 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-18 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-17 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-16 $24.20 $24.20 $24.20 $24.20 $21.60 129
2018-07-13 $24.20 $24.20 $24.20 $24.20 $21.60 0
2018-07-12 $24.20 $24.20 $24.20 $24.20 $21.60 100
2018-07-11 $24.36 $24.36 $24.36 $24.36 $21.74 0
2018-07-10 $24.36 $24.36 $24.36 $24.36 $21.74 100
2018-07-09 $24.44 $24.44 $24.44 $24.44 $21.82 409
2018-07-06 $24.23 $24.23 $24.23 $24.23 $21.63 0
2018-07-05 $24.23 $24.23 $24.23 $24.23 $21.63 36
2018-07-03 $24.23 $24.23 $24.23 $24.23 $21.63 0
2018-07-02 $24.23 $24.23 $24.23 $24.23 $21.63 8
2018-06-29 $24.23 $24.23 $24.23 $24.23 $21.63 0
2018-06-28 $24.23 $24.23 $24.23 $24.23 $21.63 0
2018-06-27 $24.23 $24.23 $24.23 $24.23 $21.63 200
2018-06-26 $24.63 $24.63 $24.63 $24.63 $21.99 0
2018-06-25 $24.63 $24.63 $24.63 $24.63 $21.99 0
2018-06-22 $24.63 $24.63 $24.63 $24.63 $21.99 0
2018-06-21 $24.63 $24.63 $24.63 $24.63 $21.99 0
2018-06-20 $24.63 $24.63 $24.63 $24.63 $21.99 0
2018-06-19 $24.63 $24.63 $24.63 $24.63 $21.99 5,000
2018-06-18 $25.92 $25.92 $25.92 $25.92 $23.14 0
2018-06-15 $25.92 $25.92 $25.91 $25.92 $22.99 620
2018-06-14 $25.20 $25.20 $25.20 $25.20 $22.35 117
2018-06-13 $25.89 $25.89 $25.89 $25.89 $22.96 0
2018-06-12 $25.89 $25.89 $25.89 $25.89 $22.96 0
2018-06-11 $25.89 $25.89 $25.89 $25.89 $22.96 0
2018-06-08 $25.39 $26.03 $25.38 $25.89 $22.96 3,953
2018-06-07 $25.94 $25.94 $25.94 $25.94 $23.00 0
2018-06-06 $25.80 $25.95 $25.80 $25.94 $23.00 419
2018-06-05 $26.86 $27.20 $25.75 $25.75 $22.84 10,053
2018-06-04 $25.23 $25.23 $25.23 $25.23 $22.37 0
2018-06-01 $25.23 $25.23 $25.23 $25.23 $22.37 0
2018-05-31 $25.23 $25.23 $25.23 $25.23 $22.37 0
2018-05-30 $25.23 $25.23 $25.23 $25.23 $22.37 0
2018-05-29 $25.23 $25.23 $25.23 $25.23 $22.37 0
2018-05-25 $25.23 $25.23 $25.23 $25.23 $22.37 0
2018-05-24 $25.23 $25.23 $25.23 $25.23 $22.37 0
2018-05-23 $25.23 $25.23 $25.23 $25.23 $22.37 100
2018-05-22 $25.96 $25.96 $25.96 $25.96 $23.02 200
2018-05-21 $25.96 $25.96 $25.96 $25.96 $23.02 0
2018-05-18 $25.96 $25.96 $25.96 $25.96 $23.02 0
2018-05-17 $25.96 $25.96 $25.96 $25.96 $23.02 0
2018-05-16 $25.96 $25.96 $25.96 $25.96 $23.02 4
2018-05-15 $25.96 $25.96 $25.96 $25.96 $23.02 0
2018-05-14 $25.96 $25.96 $25.96 $25.96 $23.02 0
2018-05-11 $25.96 $25.96 $25.96 $25.96 $23.02 0
2018-05-10 $25.95 $25.96 $25.95 $25.96 $23.02 200
2018-05-09 $25.43 $25.43 $25.43 $25.43 $22.55 0
2018-05-08 $25.43 $25.43 $25.43 $25.43 $22.55 500
2018-05-07 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-05-04 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-05-03 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-05-02 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-05-01 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-30 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-27 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-26 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-25 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-24 $26.30 $26.30 $26.30 $26.30 $23.32 20
2018-04-23 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-20 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-19 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-18 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-17 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-16 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-13 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-12 $26.30 $26.30 $26.30 $26.30 $23.32 20
2018-04-11 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-10 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-09 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-06 $26.11 $26.30 $26.11 $26.30 $23.32 850
2018-04-05 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-04 $26.30 $26.30 $26.30 $26.30 $23.32 0
2018-04-03 $26.79 $26.79 $26.79 $26.79 $23.76 1
2018-04-02 $26.79 $26.79 $26.79 $26.79 $23.76 8
2018-03-29 $27.16 $27.16 $27.16 $27.16 $24.08 0
2018-03-28 $27.16 $27.16 $27.16 $27.16 $24.08 0
2018-03-27 $27.16 $27.16 $27.16 $27.16 $24.08 2
2018-03-26 $27.16 $27.16 $27.16 $27.16 $24.08 0
2018-03-23 $27.16 $27.16 $27.16 $27.16 $24.08 0
2018-03-22 $27.16 $27.16 $27.16 $27.16 $24.08 0
2018-03-21 $27.16 $27.16 $27.16 $27.16 $24.08 100
2018-03-20 $27.58 $27.58 $27.58 $27.58 $24.45 0
2018-03-19 $27.62 $27.62 $27.62 $27.62 $24.49 0
2018-03-16 $27.62 $27.62 $27.62 $27.62 $24.45 0
2018-03-15 $27.62 $27.62 $27.62 $27.62 $24.45 0
2018-03-14 $27.62 $27.62 $27.62 $27.62 $24.45 0
2018-03-13 $27.62 $27.62 $27.62 $27.62 $24.45 0
2018-03-12 $27.62 $27.62 $27.62 $27.62 $24.45 0
2018-03-09 $27.54 $27.65 $27.54 $27.62 $24.45 1,000
2018-03-08 $27.01 $27.01 $27.01 $27.01 $23.91 204
2018-03-07 $27.12 $27.12 $27.12 $27.12 $24.01 0
2018-03-06 $27.12 $27.12 $27.12 $27.12 $24.01 400
2018-03-05 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-03-02 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-03-01 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-02-28 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-02-27 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-02-26 $27.65 $27.65 $27.65 $27.65 $24.48 1
2018-02-23 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-02-22 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-02-21 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-02-20 $27.65 $27.65 $27.65 $27.65 $24.48 0
2018-02-16 $27.65 $27.65 $27.65 $27.65 $24.48 100
2018-02-15 $26.38 $26.38 $26.38 $26.38 $23.35 0
2018-02-14 $26.38 $26.38 $26.38 $26.38 $23.35 0
2018-02-13 $26.38 $26.38 $26.38 $26.38 $23.35 0
2018-02-12 $26.38 $26.38 $26.38 $26.38 $23.35 100
2018-02-09 $26.00 $26.00 $26.00 $26.00 $23.02 0
2018-02-08 $27.06 $27.06 $26.00 $26.00 $23.02 500
2018-02-07 $27.62 $27.62 $27.62 $27.62 $24.45 201
2018-02-06 $27.48 $27.62 $27.48 $27.62 $24.45 1,202
2018-02-05 $27.50 $27.50 $26.72 $26.78 $23.71 883
2018-02-02 $27.90 $27.90 $27.90 $27.90 $24.70 1,050
2018-02-01 $28.25 $28.25 $28.25 $28.25 $25.01 100
2018-01-31 $28.48 $28.62 $28.36 $28.42 $25.16 1,625
2018-01-30 $28.25 $28.26 $28.25 $28.26 $25.02 721
2018-01-29 $28.65 $28.65 $28.65 $28.65 $25.36 204
2018-01-26 $28.84 $28.84 $28.84 $28.84 $25.53 200
2018-01-25 $28.71 $28.71 $28.71 $28.71 $25.41 0
2018-01-24 $28.71 $28.71 $28.71 $28.71 $25.41 400
2018-01-23 $28.58 $28.58 $28.47 $28.47 $25.21 240
2018-01-22 $28.41 $28.41 $28.25 $28.32 $25.07 967
2018-01-19 $27.97 $27.97 $27.97 $27.97 $24.76 35
2018-01-18 $27.94 $27.94 $27.94 $27.94 $24.74 144
2018-01-17 $27.96 $27.96 $27.96 $27.96 $24.75 35
2018-01-16 $27.82 $27.82 $27.82 $27.82 $24.63 50
2018-01-12 $27.11 $27.11 $27.11 $27.11 $24.00 0
2018-01-11 $27.11 $27.11 $27.11 $27.11 $24.00 800
2018-01-10 $26.93 $26.93 $26.93 $26.93 $23.84 0
2018-01-09 $26.93 $26.93 $26.93 $26.93 $23.84 0
2018-01-08 $26.93 $26.93 $26.93 $26.93 $23.84 100
2018-01-05 $26.89 $26.93 $26.89 $26.93 $23.84 250
2018-01-04 $26.60 $26.60 $26.60 $26.60 $23.55 0
2018-01-03 $26.60 $26.60 $26.60 $26.60 $23.55 0
2018-01-02 $26.50 $26.60 $26.50 $26.60 $23.55 306
2017-12-29 $26.44 $26.44 $26.44 $26.44 $23.41 70
2017-12-28 $25.93 $25.93 $25.93 $25.93 $22.96 100
2017-12-27 $25.67 $25.67 $25.67 $25.67 $22.73 0
2017-12-26 $25.67 $25.67 $25.67 $25.67 $22.73 0
2017-12-22 $25.67 $25.67 $25.67 $25.67 $22.73 100
2017-12-21 $25.12 $25.12 $25.12 $25.12 $22.24 0
2017-12-20 $25.12 $25.12 $25.12 $25.12 $22.24 0
2017-12-19 $25.12 $25.12 $25.12 $25.12 $22.24 20
2017-12-18 $25.12 $25.12 $25.12 $25.12 $22.24 0
2017-12-15 $25.25 $25.25 $25.25 $25.25 $22.24 0
2017-12-14 $25.25 $25.25 $25.25 $25.25 $22.24 0
2017-12-13 $25.25 $25.25 $25.25 $25.25 $22.24 0
2017-12-12 $25.56 $25.56 $25.56 $25.56 $22.51 1
2017-12-11 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-12-08 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-12-07 $25.56 $25.56 $25.56 $25.56 $22.51 78
2017-12-06 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-12-05 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-12-04 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-12-01 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-30 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-29 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-28 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-27 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-24 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-22 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-21 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-20 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-17 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-16 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-15 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-14 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-13 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-10 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-09 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-08 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-07 $25.56 $25.56 $25.56 $25.56 $22.51 0
2017-11-06 $25.56 $25.56 $25.56 $25.56 $22.51 100
2017-11-03 $25.33 $25.33 $25.33 $25.33 $22.31 0
2017-11-02 $25.33 $25.33 $25.33 $25.33 $22.31 0
2017-11-01 $25.33 $25.33 $25.33 $25.33 $22.31 0
2017-10-31 $25.33 $25.33 $25.33 $25.33 $22.31 97
2017-10-30 $25.33 $25.33 $25.33 $25.33 $22.31 0
2017-10-27 $25.33 $25.33 $25.33 $25.33 $22.31 400
2017-10-26 $25.15 $25.15 $25.15 $25.15 $22.15 0
2017-10-25 $25.15 $25.15 $25.15 $25.15 $22.15 100
2017-10-24 $25.11 $25.11 $25.11 $25.11 $22.11 0
2017-10-23 $25.11 $25.11 $25.11 $25.11 $22.11 400
2017-10-20 $25.29 $25.29 $25.29 $25.29 $22.27 215
2017-10-19 $25.24 $25.24 $25.24 $25.24 $22.23 4
2017-10-18 $25.24 $25.24 $25.24 $25.24 $22.23 0
2017-10-17 $25.24 $25.24 $25.24 $25.24 $22.23 0
2017-10-16 $25.24 $25.24 $25.24 $25.24 $22.23 15
2017-10-13 $25.24 $25.24 $25.24 $25.24 $22.23 20
2017-10-12 $25.24 $25.24 $25.24 $25.24 $22.23 0
2017-10-11 $25.24 $25.24 $25.24 $25.24 $22.23 0
2017-10-10 $25.31 $25.31 $25.24 $25.24 $22.23 250
2017-10-09 $25.05 $25.05 $25.05 $25.05 $22.06 0
2017-10-06 $25.02 $25.05 $25.02 $25.05 $22.06 200
2017-10-05 $24.56 $24.56 $24.56 $24.56 $21.63 0
2017-10-04 $24.56 $24.56 $24.56 $24.56 $21.63 0
2017-10-03 $24.56 $24.56 $24.56 $24.56 $21.63 0
2017-10-02 $24.56 $24.56 $24.56 $24.56 $21.63 0
2017-09-29 $24.56 $24.56 $24.56 $24.56 $21.63 200
2017-09-28 $24.25 $24.25 $24.25 $24.25 $21.36 850
2017-09-27 $24.50 $24.50 $24.50 $24.50 $21.58 0
2017-09-26 $24.50 $24.50 $24.50 $24.50 $21.58 200
2017-09-25 $25.08 $25.08 $25.08 $25.08 $22.09 100
2017-09-22 $25.08 $25.08 $25.08 $25.08 $22.09 100

Invesco PureBeta SM FTSE Emerging Markets ETF (PBEE) News Headlines

Recent Invesco PureBeta SM FTSE Emerging Markets ETF (PBEE) News
Similar Companies to Invesco PureBeta SM FTSE Emerging Markets ETF (PBEE) 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.