INVESCO ESG REVENUE ETF (ESGL) Exchange: NYSE ARCA

Data as of April 26, 2024

$0.54 ($0.00) 0.02%

INVESCO ESG REVENUE ETF - Daily Information
Click for more stock information on INVESCO ESG REVENUE ETF.
Daily Information Data
Date April 26, 2024
Open $0.56
Previous Close $0.54
High $0.58
Low $0.51
Adjusted Open $0.56
Previous Adjusted Close $0.54
Adjusted High $0.58
Adjusted Low $0.51

About INVESCO ESG REVENUE ETF (ESGL)

DELISTED - The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (“Invesco Indexing” or the “Index Provider”) compiles the Underlying Index, which is designed to select companies from within the S&P 500® Index (the “S&P 500®” or “Parent Index”) that meet high environmental, social and governance (“ESG”) standards. 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”). Each company within the Parent Index is assigned a score using a system established by Sustainalytics US Inc. (“Sustainalytics”), a third-party research provider, that measures the strength of each pillar of ESG practices (the “ESG Score”). The top half of companies based on their ESG Scores, excluding those without an ESG Score or those with a detrimental score for controversies, are selected for inclusion in the Underlying Index. Unlike the Parent Index, which employs a market capitalization-weighted methodology, the Underlying Index’s methodology weights each constituent security according to its revenue earned over the trailing four quarters, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 236 securities with market capitalizations ranging from $1.06 trillion to $3.92 billion. 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 ESG REVENUE ETF (ESGL)

Date Open High Low Close Adj.Close Volume
2024-04-11 $0.56 $0.58 $0.51 $0.54 $0.54 57,049
2024-04-10 $0.48 $0.62 $0.47 $0.54 $0.54 107,752
2024-04-09 $0.48 $0.50 $0.48 $0.49 $0.49 17,591
2024-04-08 $0.47 $0.50 $0.45 $0.50 $0.50 38,140
2024-04-05 $0.50 $0.50 $0.44 $0.47 $0.47 14,555
2024-04-04 $0.46 $0.49 $0.44 $0.44 $0.44 12,686
2024-04-03 $0.45 $0.53 $0.44 $0.49 $0.49 10,542
2024-04-02 $0.43 $0.48 $0.42 $0.45 $0.45 48,455
2024-04-01 $0.42 $0.45 $0.42 $0.45 $0.45 9,502
2024-03-28 $0.44 $0.45 $0.41 $0.43 $0.43 2,571,149
2024-03-27 $0.50 $0.52 $0.45 $0.47 $0.47 78,209
2024-03-26 $0.41 $0.47 $0.41 $0.42 $0.42 31,135
2024-03-25 $0.47 $0.47 $0.41 $0.41 $0.41 56,156
2024-03-22 $0.49 $0.49 $0.43 $0.43 $0.43 10,769
2024-03-21 $0.43 $0.47 $0.43 $0.45 $0.45 7,711
2024-03-20 $0.44 $0.46 $0.43 $0.45 $0.45 9,575
2024-03-19 $0.45 $0.49 $0.44 $0.44 $0.44 11,303
2024-03-18 $0.43 $0.49 $0.43 $0.44 $0.44 5,766
2024-03-15 $0.43 $0.50 $0.43 $0.43 $0.43 25,097
2024-03-14 $0.47 $0.47 $0.44 $0.44 $0.44 27,868
2024-03-13 $0.46 $0.50 $0.42 $0.45 $0.45 99,574
2024-03-12 $0.67 $0.67 $0.45 $0.49 $0.49 259,402
2024-03-11 $0.53 $0.74 $0.50 $0.65 $0.65 596,747
2024-03-08 $0.51 $0.52 $0.50 $0.52 $0.52 20,305
2024-03-07 $0.47 $0.51 $0.47 $0.51 $0.51 67,818
2024-03-06 $0.46 $0.49 $0.45 $0.49 $0.49 8,494
2024-03-05 $0.45 $0.48 $0.44 $0.48 $0.48 1,439
2024-03-04 $0.49 $0.49 $0.42 $0.43 $0.43 17,261
2024-03-01 $0.46 $0.48 $0.43 $0.47 $0.47 36,309
2024-02-29 $0.47 $0.50 $0.42 $0.45 $0.45 46,510
2024-02-28 $0.46 $0.49 $0.44 $0.49 $0.49 61,933
2024-02-27 $0.46 $0.49 $0.46 $0.46 $0.46 27,277
2024-02-26 $0.48 $0.49 $0.46 $0.46 $0.46 19,946
2024-02-23 $0.50 $0.50 $0.47 $0.48 $0.48 24,135
2024-02-22 $0.48 $0.50 $0.47 $0.48 $0.48 11,480
2024-02-21 $0.51 $0.52 $0.46 $0.48 $0.48 13,968
2024-02-20 $0.49 $0.52 $0.49 $0.49 $0.49 30,081
2024-02-16 $0.51 $0.51 $0.48 $0.49 $0.49 30,188
2024-02-15 $0.51 $0.54 $0.48 $0.52 $0.52 21,373
2024-02-14 $0.53 $0.55 $0.46 $0.51 $0.51 43,653
2024-02-13 $0.48 $0.67 $0.47 $0.51 $0.51 376,329
2024-02-12 $0.49 $0.49 $0.47 $0.49 $0.49 21,300
2024-02-09 $0.49 $0.50 $0.47 $0.49 $0.49 8,519
2024-02-08 $0.48 $0.50 $0.48 $0.48 $0.48 13,487
2024-02-07 $0.49 $0.49 $0.47 $0.49 $0.49 5,190
2024-02-06 $0.50 $0.50 $0.48 $0.48 $0.48 16,411
2024-02-05 $0.48 $0.49 $0.46 $0.47 $0.47 13,403
2024-02-02 $0.48 $0.50 $0.46 $0.50 $0.50 30,066
2024-02-01 $0.45 $0.48 $0.45 $0.48 $0.48 14,592
2024-01-31 $0.46 $0.48 $0.45 $0.47 $0.47 24,134
2024-01-30 $0.49 $0.49 $0.44 $0.45 $0.45 85,786
2024-01-29 $0.48 $0.52 $0.48 $0.50 $0.50 7,877
2024-01-26 $0.50 $0.50 $0.47 $0.50 $0.50 5,081
2024-01-25 $0.49 $0.50 $0.48 $0.48 $0.48 7,925
2024-01-24 $0.54 $0.54 $0.46 $0.51 $0.51 62,491
2024-01-23 $0.55 $0.67 $0.53 $0.55 $0.55 567,433
2024-01-22 $0.45 $0.47 $0.45 $0.47 $0.47 11,509
2024-01-19 $0.47 $0.48 $0.46 $0.48 $0.48 17,377
2024-01-18 $0.49 $0.52 $0.45 $0.49 $0.49 20,495
2024-01-17 $0.48 $0.51 $0.46 $0.51 $0.51 16,511
2024-01-16 $0.53 $0.55 $0.48 $0.51 $0.51 20,075
2024-01-12 $0.52 $0.56 $0.51 $0.56 $0.56 24,384
2024-01-11 $0.52 $0.53 $0.49 $0.52 $0.52 34,042
2024-01-10 $0.53 $0.53 $0.47 $0.53 $0.53 21,108
2024-01-09 $0.50 $0.51 $0.45 $0.51 $0.51 17,769
2024-01-08 $0.56 $0.64 $0.48 $0.51 $0.51 125,308
2024-01-05 $0.62 $0.63 $0.55 $0.55 $0.55 46,254
2024-01-04 $0.64 $0.67 $0.57 $0.61 $0.61 79,361
2024-01-03 $0.63 $0.78 $0.63 $0.64 $0.64 31,138
2024-01-02 $0.68 $0.72 $0.63 $0.66 $0.66 22,480
2023-12-29 $0.78 $0.78 $0.69 $0.70 $0.70 49,693
2023-12-28 $0.68 $0.75 $0.66 $0.73 $0.73 50,601
2023-12-27 $0.62 $0.72 $0.60 $0.69 $0.69 105,404
2023-12-26 $0.67 $0.67 $0.54 $0.62 $0.62 39,447
2023-12-22 $0.72 $0.72 $0.55 $0.63 $0.63 172,635
2023-12-21 $0.53 $0.82 $0.53 $0.74 $0.74 553,217
2023-12-20 $0.45 $0.69 $0.45 $0.57 $0.57 839,653
2023-12-19 $0.46 $0.48 $0.42 $0.45 $0.45 73,071
2023-12-18 $0.47 $0.52 $0.41 $0.47 $0.47 127,412
2023-12-15 $0.54 $0.54 $0.47 $0.51 $0.51 34,580
2023-12-14 $0.50 $0.55 $0.43 $0.52 $0.52 124,029
2023-12-13 $0.51 $0.56 $0.42 $0.48 $0.48 129,234
2023-12-12 $0.56 $0.68 $0.51 $0.53 $0.53 31,871
2023-12-11 $0.59 $0.59 $0.52 $0.57 $0.57 84,328
2023-12-08 $0.70 $0.72 $0.59 $0.61 $0.61 86,288
2023-12-07 $0.61 $0.67 $0.61 $0.65 $0.65 135,754
2023-12-06 $0.75 $0.75 $0.57 $0.59 $0.59 156,343
2023-12-05 $0.77 $0.77 $0.72 $0.75 $0.75 90,192
2023-12-04 $0.76 $0.83 $0.72 $0.77 $0.77 267,347
2023-12-01 $0.81 $0.83 $0.71 $0.78 $0.78 204,856
2023-11-30 $0.92 $0.95 $0.68 $0.83 $0.83 494,094
2023-11-29 $1.07 $1.20 $0.91 $1.01 $1.01 1,243,845
2023-11-28 $1.32 $1.50 $1.03 $1.30 $1.30 11,561,944
2023-11-27 $0.58 $1.02 $0.55 $0.89 $0.89 6,327,120
2023-11-24 $0.52 $0.64 $0.51 $0.63 $0.63 699,664
2023-11-22 $0.60 $0.64 $0.49 $0.54 $0.54 7,406,891
2023-11-21 $0.51 $0.51 $0.45 $0.45 $0.45 4,279
2023-11-20 $0.51 $0.51 $0.45 $0.49 $0.49 18,407
2023-11-17 $0.42 $0.49 $0.42 $0.49 $0.49 6,515
2023-11-16 $0.42 $0.46 $0.42 $0.45 $0.45 5,020
2023-11-15 $0.44 $0.45 $0.41 $0.45 $0.45 3,574
2023-11-14 $0.46 $0.47 $0.42 $0.46 $0.46 20,773
2023-11-13 $0.47 $0.47 $0.41 $0.45 $0.45 6,385
2023-11-10 $0.46 $0.46 $0.43 $0.43 $0.43 1,697
2023-11-09 $0.45 $0.47 $0.40 $0.46 $0.46 11,460
2023-11-08 $0.51 $0.52 $0.45 $0.46 $0.46 24,114
2023-11-07 $0.53 $0.53 $0.47 $0.50 $0.50 6,525
2023-11-06 $0.48 $0.54 $0.47 $0.52 $0.52 6,788
2023-11-03 $0.54 $0.54 $0.47 $0.47 $0.47 4,030
2023-11-02 $0.51 $0.54 $0.47 $0.47 $0.47 6,905
2023-11-01 $0.53 $0.53 $0.50 $0.50 $0.50 6,248
2023-10-31 $0.53 $0.57 $0.47 $0.50 $0.50 10,453
2023-10-30 $0.58 $0.58 $0.52 $0.53 $0.53 8,792
2023-10-27 $0.54 $0.56 $0.53 $0.54 $0.54 6,147
2023-10-26 $0.56 $0.59 $0.53 $0.54 $0.54 10,673
2023-10-25 $0.62 $0.62 $0.58 $0.58 $0.58 8,458
2023-10-24 $0.59 $0.66 $0.51 $0.62 $0.62 8,671
2023-10-23 $0.58 $0.60 $0.55 $0.59 $0.59 9,938
2023-10-20 $0.62 $0.63 $0.55 $0.60 $0.60 87,995
2023-10-19 $0.69 $0.73 $0.63 $0.68 $0.68 170,331
2023-10-18 $0.54 $0.63 $0.53 $0.60 $0.60 208,744
2023-10-17 $0.53 $0.53 $0.52 $0.53 $0.53 7,717
2023-10-16 $0.49 $0.53 $0.49 $0.51 $0.51 10,179
2023-10-13 $0.47 $0.54 $0.47 $0.51 $0.51 38,405
2023-10-12 $0.46 $0.50 $0.46 $0.47 $0.47 34,603
2023-10-11 $0.46 $0.49 $0.46 $0.48 $0.48 46,550
2023-10-10 $0.45 $0.51 $0.45 $0.46 $0.46 56,688
2023-10-09 $0.49 $0.50 $0.47 $0.47 $0.47 13,272
2023-10-06 $0.48 $0.51 $0.46 $0.50 $0.50 88,505
2023-10-05 $0.47 $0.50 $0.46 $0.49 $0.49 102,076
2023-10-04 $0.48 $0.52 $0.46 $0.48 $0.48 287,806
2023-10-03 $0.46 $0.49 $0.46 $0.46 $0.46 74,277
2023-10-02 $0.48 $0.52 $0.46 $0.48 $0.48 62,008
2023-09-29 $0.49 $0.52 $0.49 $0.50 $0.50 279,834
2023-09-28 $0.58 $0.60 $0.50 $0.52 $0.52 1,104,404
2023-09-27 $0.66 $0.69 $0.48 $0.58 $0.58 115,590
2023-09-26 $0.75 $0.81 $0.66 $0.66 $0.66 312,440
2023-09-25 $1.00 $1.48 $0.83 $0.85 $0.85 3,770,681
2023-09-22 $0.92 $0.98 $0.88 $0.91 $0.91 24,641
2023-09-21 $0.87 $1.00 $0.86 $0.95 $0.95 170,501
2023-09-20 $0.81 $0.85 $0.81 $0.81 $0.81 7,117
2023-09-19 $0.85 $0.87 $0.82 $0.85 $0.85 14,909
2023-09-18 $0.89 $0.90 $0.79 $0.85 $0.85 61,842
2023-09-15 $0.99 $0.99 $0.85 $0.85 $0.85 95,340
2023-09-14 $0.90 $0.93 $0.90 $0.91 $0.91 27,670
2023-09-13 $0.95 $0.97 $0.89 $0.90 $0.90 48,849
2023-09-12 $0.93 $0.98 $0.90 $0.95 $0.95 61,157
2023-09-11 $1.12 $1.15 $0.93 $0.93 $0.93 151,735
2023-09-08 $1.18 $1.18 $1.05 $1.07 $1.07 94,382
2023-09-07 $1.19 $1.27 $1.12 $1.13 $1.13 145,021
2023-09-06 $1.53 $1.59 $1.21 $1.22 $1.22 186,427
2023-09-05 $1.59 $1.59 $1.46 $1.48 $1.48 98,399
2023-09-01 $1.60 $1.66 $1.50 $1.62 $1.62 54,041
2023-08-31 $1.60 $1.71 $1.50 $1.52 $1.52 169,967
2023-08-30 $1.59 $1.68 $1.52 $1.54 $1.54 134,044
2023-08-29 $1.43 $1.75 $1.41 $1.67 $1.67 197,199
2023-08-28 $1.50 $1.64 $1.39 $1.45 $1.45 155,179
2023-08-25 $1.60 $1.65 $1.43 $1.47 $1.47 220,352
2023-08-24 $1.55 $2.05 $1.50 $1.52 $1.52 1,126,636
2023-08-23 $1.75 $1.80 $1.55 $1.55 $1.55 106,995
2023-08-22 $1.71 $1.91 $1.71 $1.74 $1.74 79,456
2023-08-21 $1.75 $2.05 $1.65 $1.80 $1.80 336,867
2023-08-18 $1.65 $2.57 $1.39 $1.88 $1.88 1,376,122
2023-08-17 $1.77 $1.85 $1.60 $1.63 $1.63 81,234
2023-08-16 $2.04 $2.30 $1.79 $1.81 $1.81 245,705
2023-08-15 $2.10 $2.17 $1.88 $1.91 $1.91 230,644
2023-08-14 $2.64 $2.70 $2.17 $2.32 $2.32 224,318
2023-08-11 $2.53 $3.49 $2.52 $3.14 $3.14 1,111,954
2023-08-10 $3.05 $3.21 $2.51 $2.70 $2.70 606,575
2023-08-09 $3.84 $3.84 $2.98 $3.03 $3.03 296,296
2023-08-08 $6.53 $6.80 $3.81 $4.00 $4.00 299,789
2023-08-07 $9.80 $11.20 $7.22 $7.70 $7.70 520,797
2023-08-04 $18.99 $24.72 $12.04 $12.83 $12.83 486,751
2020-02-14 $32.02 $32.12 $32.02 $32.07 $32.07 1,137
2020-02-13 $32.06 $32.10 $31.09 $32.06 $32.06 39,006
2020-02-12 $32.06 $32.11 $32.06 $32.11 $32.11 314
2020-02-11 $34.97 $35.02 $34.97 $35.02 $31.74 384
2020-02-10 $34.74 $34.87 $34.74 $34.87 $31.61 488
2020-02-07 $34.86 $34.86 $34.70 $34.78 $31.52 1,234
2020-02-06 $35.05 $35.05 $34.95 $34.95 $31.68 2,347
2020-02-05 $34.48 $34.85 $34.48 $34.84 $31.58 811
2020-02-04 $34.11 $34.34 $34.11 $34.24 $31.04 13,189
2020-02-03 $33.73 $34.04 $33.73 $33.73 $30.58 2,090
2020-01-31 $34.13 $34.13 $33.68 $33.68 $30.54 988
2020-01-30 $34.17 $34.41 $33.99 $34.41 $31.19 581
2020-01-29 $34.50 $34.57 $34.40 $34.40 $31.19 1,344
2020-01-28 $34.50 $34.58 $34.50 $34.56 $31.33 492
2020-01-27 $34.25 $34.32 $34.18 $34.23 $31.03 860
2020-01-24 $34.97 $34.97 $34.81 $34.81 $31.55 100
2020-01-23 $35.04 $35.21 $35.04 $35.21 $31.92 650
2020-01-22 $35.31 $35.31 $35.21 $35.21 $31.92 128
2020-01-21 $35.18 $35.22 $35.18 $35.20 $31.91 1,838
2020-01-17 $35.32 $35.37 $35.31 $35.37 $32.07 243
2020-01-16 $35.24 $35.29 $35.22 $35.29 $31.99 743
2020-01-15 $35.09 $35.11 $35.04 $35.04 $31.77 2,799
2020-01-14 $34.99 $35.04 $34.99 $35.04 $31.77 125
2020-01-13 $34.96 $34.97 $34.88 $34.97 $31.70 200
2020-01-10 $35.02 $35.02 $34.88 $34.88 $31.62 255
2020-01-09 $34.98 $34.98 $34.88 $34.97 $31.71 12,256
2020-01-08 $34.73 $34.84 $34.68 $34.84 $31.58 408
2020-01-07 $34.74 $34.76 $34.67 $34.76 $31.51 1,026
2020-01-06 $34.81 $34.81 $34.81 $34.81 $31.56 54
2020-01-03 $34.76 $34.76 $34.76 $34.76 $31.51 4
2020-01-02 $34.82 $35.01 $34.82 $35.01 $31.74 263
2019-12-31 $34.58 $34.76 $34.58 $34.76 $31.51 2,307
2019-12-30 $34.69 $34.77 $34.69 $34.70 $31.45 2,500
2019-12-27 $34.85 $34.85 $34.85 $34.85 $31.59 205
2019-12-26 $34.89 $34.89 $34.81 $34.86 $31.60 5,500
2019-12-24 $34.80 $34.80 $34.77 $34.77 $31.52 205
2019-12-23 $34.77 $34.80 $34.77 $34.79 $31.54 656
2019-12-20 $34.76 $35.04 $34.76 $35.00 $31.52 355
2019-12-19 $34.77 $34.80 $34.71 $34.75 $31.30 7,571
2019-12-18 $34.71 $34.72 $34.71 $34.71 $31.26 3,236
2019-12-17 $34.77 $34.77 $34.70 $34.70 $31.25 484
2019-12-16 $34.78 $34.83 $34.73 $34.73 $31.28 3,129
2019-12-13 $34.56 $34.56 $34.44 $34.44 $31.02 552
2019-12-12 $34.54 $34.57 $34.43 $34.57 $31.13 246
2019-12-11 $34.07 $34.09 $34.07 $34.09 $30.70 114
2019-12-10 $34.05 $34.06 $33.98 $34.02 $30.64 7,646
2019-12-09 $34.15 $34.16 $34.10 $34.10 $30.71 545
2019-12-06 $34.14 $34.22 $34.14 $34.18 $30.78 1,005
2019-12-05 $33.76 $33.86 $33.76 $33.85 $30.49 924
2019-12-04 $33.87 $33.87 $33.84 $33.84 $30.48 100
2019-12-03 $33.61 $33.61 $33.42 $33.59 $30.25 410
2019-12-02 $33.97 $33.97 $33.93 $33.93 $30.56 801
2019-11-29 $34.13 $34.13 $34.10 $34.10 $30.71 100
2019-11-27 $34.17 $34.24 $34.13 $34.24 $30.84 1,750
2019-11-26 $34.13 $34.13 $34.10 $34.11 $30.72 591
2019-11-25 $34.08 $34.17 $34.08 $34.17 $30.77 375
2019-11-22 $33.83 $33.93 $33.83 $33.93 $30.56 100
2019-11-21 $33.78 $33.83 $33.70 $33.82 $30.46 514
2019-11-20 $33.82 $33.82 $33.77 $33.79 $30.43 484
2019-11-19 $34.24 $34.24 $33.91 $33.97 $30.59 449
2019-11-18 $34.06 $34.15 $34.06 $34.15 $30.75 364
2019-11-15 $34.05 $34.13 $34.02 $34.13 $30.74 4,282
2019-11-14 $33.74 $33.81 $33.74 $33.81 $30.45 600
2019-11-13 $33.80 $33.80 $33.71 $33.77 $30.42 2,204
2019-11-12 $33.84 $33.84 $33.81 $33.81 $30.45 145
2019-11-11 $33.77 $33.77 $33.76 $33.76 $30.41 110
2019-11-08 $33.64 $33.84 $33.64 $33.84 $30.48 122
2019-11-07 $33.83 $33.83 $33.73 $33.73 $30.38 1,008
2019-11-06 $33.56 $33.56 $33.48 $33.53 $30.20 4,401
2019-11-05 $33.56 $33.56 $33.56 $33.56 $30.23 25
2019-11-04 $33.47 $33.47 $33.47 $33.47 $30.14 3
2019-11-01 $33.05 $33.14 $33.05 $33.14 $29.85 723
2019-10-31 $32.73 $32.73 $32.47 $32.62 $29.38 459
2019-10-30 $32.75 $32.83 $32.67 $32.83 $29.57 402
2019-10-29 $32.90 $32.90 $32.81 $32.83 $29.57 744
2019-10-28 $32.80 $32.80 $32.80 $32.80 $29.54 83
2019-10-25 $32.64 $32.64 $32.64 $32.64 $29.40 0
2019-10-24 $32.35 $32.44 $32.35 $32.44 $29.22 365
2019-10-23 $32.48 $32.55 $32.46 $32.55 $29.32 751
2019-10-22 $32.59 $32.62 $32.53 $32.53 $29.30 1,127
2019-10-21 $32.35 $32.35 $32.35 $32.35 $29.14 0
2019-10-18 $32.22 $32.22 $32.22 $32.22 $29.02 35
2019-10-17 $32.17 $32.17 $32.17 $32.17 $28.98 129
2019-10-16 $32.07 $32.07 $32.00 $32.00 $28.82 799
2019-10-15 $32.08 $32.08 $32.08 $32.08 $28.89 1
2019-10-14 $31.66 $31.66 $31.66 $31.66 $28.52 34
2019-10-11 $31.75 $31.75 $31.75 $31.75 $28.59 35
2019-10-10 $30.96 $31.31 $30.96 $31.31 $28.20 214
2019-10-09 $31.00 $31.06 $31.00 $31.06 $27.97 848
2019-10-08 $30.95 $31.02 $30.79 $30.79 $27.73 513
2019-10-07 $31.34 $31.34 $31.33 $31.33 $28.22 161
2019-10-04 $31.07 $31.41 $31.07 $31.41 $28.29 131
2019-10-03 $30.87 $30.99 $30.66 $30.99 $27.92 3,144
2019-10-02 $30.93 $30.93 $30.86 $30.86 $27.80 184
2019-10-01 $32.15 $32.15 $31.50 $31.51 $28.38 2,256
2019-09-30 $31.90 $31.95 $31.90 $31.95 $28.78 122
2019-09-27 $31.92 $31.92 $31.77 $31.77 $28.61 100
2019-09-26 $31.76 $31.83 $31.76 $31.83 $28.66 175
2019-09-25 $31.78 $31.96 $31.78 $31.96 $28.79 1,923
2019-09-24 $32.02 $32.02 $31.62 $31.73 $28.58 748
2019-09-23 $31.93 $32.01 $31.93 $32.01 $28.83 561
2019-09-20 $32.45 $32.45 $32.28 $32.28 $28.89 566
2019-09-19 $32.45 $32.45 $32.32 $32.32 $28.92 525
2019-09-18 $32.25 $32.33 $32.23 $32.33 $28.93 13,410
2019-09-17 $32.35 $32.44 $32.35 $32.44 $29.02 1,849
2019-09-16 $32.52 $32.52 $32.50 $32.50 $29.08 103
2019-09-13 $32.57 $32.57 $32.55 $32.55 $29.12 150
2019-09-12 $32.50 $32.53 $32.40 $32.50 $29.08 762
2019-09-11 $32.39 $32.50 $32.36 $32.50 $29.08 669
2019-09-10 $32.06 $32.23 $32.06 $32.23 $28.84 1,890
2019-09-09 $32.03 $32.05 $32.03 $32.05 $28.67 328
2019-09-06 $31.70 $31.76 $31.59 $31.64 $28.31 0
2019-09-05 $31.67 $31.67 $31.64 $31.67 $28.34 1,546
2019-09-04 $31.16 $31.20 $31.16 $31.16 $27.88 230
2019-09-03 $30.70 $30.81 $30.61 $30.67 $27.45 2,011
2019-08-30 $30.95 $30.98 $30.94 $30.96 $27.70 3,068
2019-08-29 $30.78 $30.85 $30.78 $30.85 $27.60 994
2019-08-28 $30.45 $30.45 $30.45 $30.45 $27.25 18
2019-08-27 $30.45 $30.47 $30.18 $30.18 $27.00 963
2019-08-26 $30.33 $30.40 $30.31 $30.40 $27.20 200
2019-08-23 $30.93 $30.93 $30.04 $30.04 $26.88 2,822
2019-08-22 $30.96 $31.00 $30.95 $31.00 $27.74 507
2019-08-21 $30.97 $30.97 $30.92 $30.97 $27.71 1,278
2019-08-20 $30.83 $30.83 $30.73 $30.73 $27.50 300
2019-08-19 $30.96 $30.99 $30.96 $30.99 $27.73 100
2019-08-16 $30.47 $30.61 $30.47 $30.61 $27.39 850
2019-08-15 $30.16 $30.16 $30.04 $30.08 $26.91 513
2019-08-14 $30.57 $30.57 $30.19 $30.19 $27.01 100
2019-08-13 $31.34 $31.34 $31.13 $31.13 $27.85 1,325
2019-08-12 $30.86 $30.86 $30.86 $30.86 $27.61 100
2019-08-09 $30.99 $31.16 $30.91 $31.06 $27.79 623
2019-08-08 $31.10 $31.28 $31.10 $31.28 $27.99 261
2019-08-07 $30.48 $30.80 $30.48 $30.80 $27.56 2,718
2019-08-06 $30.74 $30.74 $30.74 $30.74 $27.51 159
2019-08-05 $30.96 $30.96 $30.39 $30.51 $27.30 1,106
2019-08-02 $31.34 $31.43 $31.34 $31.35 $28.05 2,332
2019-08-01 $32.04 $32.04 $31.58 $31.58 $28.26 289
2019-07-31 $32.25 $32.31 $32.02 $32.02 $28.65 314
2019-07-30 $32.17 $32.29 $32.17 $32.29 $28.89 651
2019-07-29 $32.27 $32.34 $32.27 $32.34 $28.93 232
2019-07-26 $32.25 $32.34 $32.20 $32.34 $28.94 959
2019-07-25 $32.30 $32.30 $32.09 $32.13 $28.75 3,360
2019-07-24 $32.20 $32.29 $32.20 $32.29 $28.89 143
2019-07-23 $31.88 $32.09 $31.88 $32.09 $28.71 1,958
2019-07-22 $31.84 $31.84 $31.74 $31.81 $28.46 4,099
2019-07-19 $32.00 $32.00 $31.88 $31.88 $28.52 1,793
2019-07-18 $31.94 $31.94 $31.94 $31.94 $28.58 118
2019-07-17 $31.96 $31.96 $31.89 $31.89 $28.54 186
2019-07-16 $32.21 $32.25 $32.19 $32.20 $28.81 604
2019-07-15 $32.55 $32.55 $28.71 $32.23 $28.84 3,096
2019-07-12 $32.13 $32.28 $32.13 $32.28 $28.88 1,848
2019-07-11 $31.95 $32.02 $31.91 $32.02 $28.65 75,754
2019-07-10 $31.79 $31.84 $31.77 $31.81 $28.47 5,743
2019-07-09 $31.60 $31.72 $31.59 $31.72 $28.38 154,626
2019-07-08 $31.73 $31.74 $31.73 $31.74 $28.40 100
2019-07-05 $31.86 $31.86 $31.83 $31.83 $28.48 100
2019-07-03 $31.76 $31.88 $31.76 $31.88 $28.52 1,964
2019-07-02 $31.62 $31.62 $31.52 $31.60 $28.28 1,318
2019-07-01 $31.72 $31.72 $31.61 $31.63 $28.30 300
2019-06-28 $31.42 $31.45 $31.39 $31.45 $28.14 2,453
2019-06-27 $31.24 $31.25 $31.21 $31.25 $27.97 1,247
2019-06-26 $31.08 $31.08 $31.08 $31.08 $27.81 82
2019-06-25 $31.16 $31.16 $31.02 $31.02 $27.76 586
2019-06-24 $31.32 $31.32 $31.24 $31.24 $27.95 1,080
2019-06-21 $31.63 $31.63 $31.59 $31.59 $28.10 412
2019-06-20 $31.50 $31.64 $31.50 $31.64 $28.15 270
2019-06-19 $31.31 $31.42 $31.30 $31.38 $27.91 4,946
2019-06-18 $31.43 $31.43 $31.26 $31.26 $27.81 274
2019-06-17 $31.00 $31.00 $31.00 $31.00 $27.57 532
2019-06-14 $31.03 $31.03 $31.03 $31.03 $27.60 2
2019-06-13 $30.98 $31.02 $30.97 $31.02 $27.59 348
2019-06-12 $30.85 $30.85 $30.81 $30.81 $27.41 362
2019-06-11 $30.91 $30.91 $30.91 $30.91 $27.50 2
2019-06-10 $30.85 $30.99 $30.85 $30.87 $27.46 1,051
2019-06-07 $30.69 $30.77 $30.69 $30.72 $27.32 5,060
2019-06-06 $30.56 $30.56 $30.49 $30.49 $27.12 2,797
2019-06-05 $31.08 $31.08 $30.31 $30.31 $26.97 8,722
2019-06-04 $29.90 $30.23 $29.88 $30.23 $26.89 672
2019-06-03 $29.45 $29.53 $29.45 $29.53 $26.27 195
2019-05-31 $29.41 $29.45 $29.35 $29.35 $26.10 1,479
2019-05-30 $29.81 $29.81 $29.81 $29.81 $26.52 47
2019-05-29 $29.73 $29.86 $29.73 $29.86 $26.56 546
2019-05-28 $30.06 $30.06 $30.06 $30.06 $26.74 107
2019-05-24 $30.39 $30.39 $30.39 $30.39 $27.03 21
2019-05-23 $30.31 $30.31 $30.31 $30.31 $26.96 50
2019-05-22 $30.96 $30.96 $30.76 $30.76 $27.36 2,307
2019-05-21 $30.84 $30.98 $30.84 $30.98 $27.56 1,548
2019-05-20 $30.75 $30.75 $30.61 $30.69 $27.30 2,093
2019-05-17 $30.82 $30.82 $30.82 $30.82 $27.42 208
2019-05-16 $31.09 $31.09 $30.91 $30.91 $27.49 420
2019-05-15 $30.50 $30.78 $30.50 $30.78 $27.38 893
2019-05-14 $30.80 $30.80 $30.68 $30.68 $27.29 187
2019-05-13 $30.48 $30.48 $30.39 $30.42 $27.06 1,077
2019-05-10 $30.76 $31.17 $30.76 $31.13 $27.69 849
2019-05-09 $31.10 $31.10 $31.10 $31.10 $27.66 197
2019-05-08 $31.30 $31.30 $31.22 $31.22 $27.77 359
2019-05-07 $31.53 $31.53 $31.28 $31.28 $27.82 577
2019-05-06 $31.74 $31.74 $31.74 $31.74 $28.23 127
2019-05-03 $31.87 $31.87 $31.87 $31.87 $28.35 65
2019-05-02 $31.52 $31.62 $31.52 $31.62 $28.12 159
2019-05-01 $31.95 $31.95 $31.72 $31.72 $28.21 421
2019-04-30 $31.81 $31.88 $31.74 $31.88 $28.36 565
2019-04-29 $31.77 $31.77 $31.77 $31.77 $28.26 217
2019-04-26 $31.59 $31.67 $31.58 $31.67 $28.17 838
2019-04-25 $31.59 $31.59 $31.56 $31.56 $28.07 247
2019-04-24 $31.72 $31.74 $31.72 $31.74 $28.23 526
2019-04-23 $31.83 $31.83 $31.78 $31.78 $28.27 629
2019-04-22 $31.52 $31.62 $31.52 $31.62 $28.12 1,301
2019-04-18 $31.54 $31.61 $31.54 $31.61 $28.12 1,975
2019-04-17 $31.80 $31.80 $31.57 $31.57 $28.08 10,452
2019-04-16 $31.64 $31.66 $31.64 $31.66 $28.16 4,419
2019-04-15 $31.67 $31.67 $31.66 $31.66 $28.16 431
2019-04-12 $31.66 $31.67 $31.61 $31.61 $28.12 964
2019-04-11 $31.53 $31.53 $31.53 $31.53 $28.05 196
2019-04-10 $31.47 $31.55 $31.47 $31.55 $28.06 1,245
2019-04-09 $31.43 $31.44 $31.39 $31.39 $27.92 2,158
2019-04-08 $31.61 $31.67 $31.60 $31.67 $28.17 7,087
2019-04-05 $31.62 $31.62 $31.62 $31.62 $28.12 44
2019-04-04 $31.39 $31.45 $31.39 $31.45 $27.97 990
2019-04-03 $31.36 $31.39 $31.31 $31.31 $27.85 370
2019-04-02 $31.31 $31.31 $31.18 $31.20 $27.76 664
2019-04-01 $31.27 $31.39 $31.27 $31.39 $27.92 645
2019-03-29 $31.00 $31.00 $31.00 $31.00 $27.58 184
2019-03-28 $30.81 $30.81 $30.71 $30.80 $27.40 1,395
2019-03-27 $30.82 $30.90 $30.71 $30.71 $27.32 1,037
2019-03-26 $30.85 $30.95 $30.71 $30.82 $27.41 1,823
2019-03-25 $30.54 $30.61 $30.53 $30.61 $27.23 1,042
2019-03-22 $30.73 $30.73 $30.73 $30.73 $27.34 88
2019-03-21 $31.09 $31.29 $31.09 $31.29 $27.83 804
2019-03-20 $30.91 $30.91 $30.90 $30.90 $27.49 559
2019-03-19 $31.31 $31.31 $31.10 $31.10 $27.67 677
2019-03-18 $31.31 $31.31 $31.31 $31.31 $27.69 129
2019-03-15 $31.12 $31.16 $31.09 $31.09 $27.49 2,702
2019-03-14 $31.02 $31.02 $31.02 $31.02 $27.43 5
2019-03-13 $31.12 $31.12 $31.02 $31.02 $27.43 3,289
2019-03-12 $30.80 $30.80 $30.75 $30.75 $27.19 176
2019-03-11 $30.37 $30.67 $30.37 $30.67 $27.11 6,874
2019-03-08 $30.20 $30.20 $30.20 $30.20 $26.70 167
2019-03-07 $30.23 $30.28 $30.23 $30.28 $26.77 244
2019-03-06 $30.87 $30.87 $30.56 $30.56 $27.02 820
2019-03-05 $30.96 $30.96 $30.94 $30.94 $27.35 1,474
2019-03-04 $31.28 $31.28 $30.98 $30.98 $27.39 416
2019-03-01 $31.38 $31.38 $31.18 $31.25 $27.63 1,224
2019-02-28 $31.34 $31.34 $31.11 $31.11 $27.51 6,498
2019-02-27 $31.39 $31.39 $31.36 $31.36 $27.72 64,315
2019-02-26 $31.47 $31.50 $31.43 $31.43 $27.79 4,579
2019-02-25 $31.61 $31.64 $31.45 $31.45 $27.80 67,298
2019-02-22 $31.28 $31.38 $31.28 $31.38 $27.74 406
2019-02-21 $31.19 $31.19 $31.19 $31.19 $27.58 45
2019-02-20 $31.35 $31.35 $31.35 $31.35 $27.72 193
2019-02-19 $31.32 $31.41 $31.32 $31.36 $27.72 710
2019-02-15 $31.17 $31.23 $31.17 $31.23 $27.61 386
2019-02-14 $30.87 $30.87 $30.86 $30.86 $27.29 437
2019-02-13 $30.90 $30.93 $30.90 $30.91 $27.33 1,657
2019-02-12 $30.62 $30.75 $30.62 $30.75 $27.19 551
2019-02-11 $30.32 $30.32 $30.27 $30.32 $26.81 1,337
2019-02-08 $30.12 $30.26 $30.12 $30.26 $26.75 536
2019-02-07 $30.54 $30.54 $30.31 $30.37 $26.85 771
2019-02-06 $30.71 $30.72 $30.71 $30.71 $27.15 7,737
2019-02-05 $30.66 $30.66 $30.61 $30.63 $27.08 594
2019-02-04 $30.31 $30.50 $30.30 $30.50 $26.96 1,806
2019-02-01 $30.32 $30.43 $30.32 $30.35 $26.83 823
2019-01-31 $30.27 $30.35 $30.24 $30.33 $26.82 15,768
2019-01-30 $29.86 $30.07 $29.84 $30.02 $26.54 5,704
2019-01-29 $29.61 $29.66 $29.61 $29.66 $26.22 1,226
2019-01-28 $29.63 $29.63 $29.63 $29.63 $26.19 52
2019-01-25 $29.88 $29.90 $29.84 $29.84 $26.38 1,232
2019-01-24 $29.56 $29.56 $29.54 $29.54 $26.12 314
2019-01-23 $29.64 $29.64 $29.47 $29.51 $26.09 1,240
2019-01-22 $29.81 $29.81 $29.36 $29.36 $25.96 4,468
2019-01-18 $29.83 $29.83 $29.80 $29.80 $26.35 164
2019-01-17 $29.13 $29.36 $29.13 $29.36 $25.96 498
2019-01-16 $29.19 $29.20 $29.18 $29.20 $25.82 949
2019-01-15 $29.09 $29.12 $29.09 $29.11 $25.73 487
2019-01-14 $28.99 $28.99 $28.97 $28.97 $25.62 670
2019-01-11 $29.08 $29.08 $29.08 $29.08 $25.71 20,242
2019-01-10 $28.73 $29.03 $28.73 $29.03 $25.67 493
2019-01-09 $28.87 $29.00 $28.75 $28.90 $25.55 3,490
2019-01-08 $28.78 $28.79 $28.62 $28.79 $25.45 1,274
2019-01-07 $28.24 $28.64 $28.24 $28.56 $25.25 191,873
2019-01-04 $28.26 $28.26 $28.17 $28.25 $24.98 977
2019-01-03 $27.48 $27.48 $27.42 $27.42 $24.24 340
2019-01-02 $27.78 $28.08 $27.78 $27.98 $24.74 770
2018-12-31 $27.85 $27.86 $27.64 $27.77 $24.55 3,890
2018-12-28 $27.79 $28.05 $27.67 $27.67 $24.46 6,249
2018-12-27 $27.15 $27.63 $27.00 $27.63 $24.42 308
2018-12-26 $26.51 $27.49 $26.51 $27.49 $24.30 2,850
2018-12-24 $26.60 $26.60 $26.60 $26.60 $23.33 125
2018-12-21 $27.52 $27.52 $27.35 $27.35 $23.98 319
2018-12-20 $28.21 $28.21 $27.71 $27.71 $24.30 1,141
2018-12-19 $28.77 $28.94 $28.21 $28.34 $24.85 1,036
2018-12-18 $29.06 $29.06 $28.58 $28.74 $25.20 450
2018-12-17 $29.21 $29.21 $28.79 $28.79 $25.25 1,396
2018-12-14 $29.66 $29.66 $29.41 $29.41 $25.79 641
2018-12-13 $29.96 $29.96 $29.72 $29.86 $26.18 760
2018-12-12 $30.02 $30.07 $29.86 $29.86 $26.19 641
2018-12-11 $30.11 $30.11 $29.71 $29.71 $26.05 870
2018-12-10 $29.73 $29.74 $29.17 $29.74 $26.07 2,978
2018-12-07 $29.77 $29.79 $29.77 $29.79 $26.12 204
2018-12-06 $29.80 $30.42 $29.80 $30.42 $26.67 549
2018-12-04 $30.74 $30.74 $30.67 $30.67 $26.89 1,455
2018-12-03 $31.61 $31.61 $31.61 $31.61 $27.72 101
2018-11-30 $31.04 $31.18 $31.04 $31.18 $27.34 366
2018-11-29 $31.15 $31.15 $31.15 $31.15 $27.31 331
2018-11-28 $30.89 $30.96 $30.89 $30.95 $27.14 1,388
2018-11-27 $30.40 $30.49 $30.37 $30.49 $26.73 1,729
2018-11-26 $30.32 $30.42 $30.32 $30.35 $26.61 1,120
2018-11-23 $29.91 $30.14 $29.91 $30.09 $26.38 1,123
2018-11-21 $30.25 $30.31 $30.22 $30.22 $26.50 1,472
2018-11-20 $30.15 $30.15 $30.01 $30.04 $26.34 3,642
2018-11-19 $30.64 $30.67 $30.62 $30.62 $26.85 3,102
2018-11-16 $30.95 $30.99 $30.94 $30.97 $27.15 2,776
2018-11-15 $30.42 $30.82 $30.42 $30.82 $27.02 853
2018-11-14 $31.01 $31.02 $30.66 $30.66 $26.88 4,766
2018-11-13 $31.14 $31.14 $30.80 $30.80 $27.00 1,355
2018-11-12 $31.14 $31.14 $31.14 $31.14 $27.31 323
2018-11-09 $31.55 $31.55 $31.20 $31.22 $27.37 3,223
2018-11-08 $31.69 $31.69 $31.58 $31.60 $27.71 3,556
2018-11-07 $31.41 $31.56 $31.27 $31.56 $27.67 2,147
2018-11-06 $30.84 $30.84 $30.84 $30.84 $27.04 135
2018-11-05 $30.81 $30.85 $30.81 $30.84 $27.04 460
2018-11-02 $31.01 $31.01 $30.44 $30.44 $26.69 1,080
2018-11-01 $30.66 $30.68 $30.59 $30.59 $26.82 3,453
2018-10-31 $30.69 $30.69 $30.69 $30.69 $26.91 722
2018-10-30 $29.99 $29.99 $29.99 $29.99 $26.29 573
2018-10-29 $30.04 $30.04 $30.04 $30.04 $26.34 661
2018-10-26 $29.89 $29.93 $29.88 $29.91 $26.22 1,552
2018-10-25 $30.30 $30.41 $30.30 $30.41 $26.66 1,269
2018-10-24 $30.43 $30.43 $30.13 $30.13 $26.42 26,527
2018-10-23 $30.50 $30.95 $30.48 $30.91 $27.10 6,322
2018-10-22 $31.15 $31.15 $31.08 $31.08 $27.25 696
2018-10-19 $31.15 $31.15 $31.00 $31.00 $27.18 1,692
2018-10-18 $30.93 $31.09 $30.93 $31.08 $27.25 4,177
2018-10-17 $31.37 $31.42 $31.37 $31.42 $27.55 1,026
2018-10-16 $31.22 $31.34 $31.22 $31.28 $27.43 1,460
2018-10-15 $31.06 $31.06 $30.98 $30.98 $27.16 797
2018-10-12 $31.07 $31.07 $30.70 $30.93 $27.12 4,479
2018-10-11 $31.03 $31.03 $31.03 $31.03 $27.21 383
2018-10-10 $31.88 $31.88 $31.59 $31.59 $27.70 632
2018-10-09 $32.27 $32.33 $32.27 $32.33 $28.35 276
2018-10-08 $32.32 $32.47 $32.32 $32.47 $28.47 1,124
2018-10-05 $32.32 $32.32 $32.32 $32.32 $28.34 620
2018-10-04 $32.53 $32.53 $32.29 $32.29 $28.31 838
2018-10-03 $32.69 $32.69 $32.59 $32.59 $28.57 4,867
2018-10-02 $32.54 $32.63 $32.44 $32.55 $28.54 5,515
2018-10-01 $32.51 $32.51 $32.50 $32.50 $28.49 568
2018-09-28 $32.39 $32.40 $32.38 $32.40 $28.41 2,410
2018-09-27 $32.59 $32.59 $32.59 $32.59 $28.57 267
2018-09-26 $32.59 $32.59 $32.59 $32.59 $28.57 8
2018-09-25 $32.59 $32.59 $32.59 $32.59 $28.57 400
2018-09-24 $32.82 $32.82 $32.79 $32.79 $28.57 362
2018-09-21 $32.92 $32.92 $32.92 $32.92 $28.68 8
2018-09-20 $32.92 $32.92 $32.91 $32.92 $28.68 656
2018-09-19 $32.87 $32.87 $32.87 $32.87 $28.63 1,158
2018-09-18 $32.60 $32.60 $32.60 $32.60 $28.40 266
2018-09-17 $32.60 $32.60 $32.60 $32.60 $28.40 400
2018-09-14 $32.55 $32.56 $32.48 $32.50 $28.31 552
2018-09-13 $32.46 $32.46 $32.46 $32.46 $28.28 141
2018-09-12 $32.45 $32.45 $32.38 $32.38 $28.20 1,436
2018-09-11 $32.23 $32.23 $32.23 $32.23 $28.08 285
2018-09-10 $32.35 $32.35 $32.35 $32.35 $28.18 241
2018-09-07 $32.21 $32.34 $32.21 $32.27 $28.11 2,540
2018-09-06 $32.30 $32.30 $32.30 $32.30 $28.13 205
2018-09-05 $32.20 $32.30 $32.18 $32.30 $28.13 15,672
2018-09-04 $32.25 $32.29 $32.22 $32.29 $28.13 7,250
2018-08-31 $32.30 $32.31 $32.18 $32.18 $28.03 2,653
2018-08-30 $32.42 $32.42 $32.42 $32.42 $28.24 322
2018-08-29 $32.41 $32.47 $32.41 $32.47 $28.29 720
2018-08-28 $32.47 $32.47 $32.36 $32.40 $28.23 11,764
2018-08-27 $32.40 $32.45 $32.40 $32.42 $28.25 5,231
2018-08-24 $32.08 $32.08 $32.08 $32.08 $27.94 201
2018-08-23 $32.09 $32.09 $32.08 $32.08 $27.94 363
2018-08-22 $32.23 $32.24 $32.23 $32.24 $28.09 1,769
2018-08-21 $32.19 $32.26 $32.18 $32.25 $28.09 539
2018-08-20 $32.13 $32.13 $32.13 $32.13 $27.99 146
2018-08-17 $31.99 $31.99 $31.99 $31.99 $27.87 221
2018-08-16 $31.84 $31.84 $31.84 $31.84 $27.74 827
2018-08-15 $31.52 $31.52 $31.38 $31.51 $27.45 1,622
2018-08-14 $31.43 $31.43 $31.43 $31.43 $27.38 11
2018-08-13 $31.44 $31.44 $31.43 $31.43 $27.38 330
2018-08-10 $31.64 $31.66 $31.52 $31.52 $27.45 2,436
2018-08-09 $31.88 $31.88 $31.82 $31.84 $27.74 3,008
2018-08-08 $31.84 $31.89 $31.84 $31.88 $27.77 949
2018-08-07 $31.76 $31.76 $31.76 $31.76 $27.67 110
2018-08-06 $31.67 $31.78 $31.67 $31.76 $27.67 5,134
2018-08-03 $31.37 $31.37 $31.37 $31.37 $27.33 134
2018-08-02 $31.37 $31.37 $31.37 $31.37 $27.33 600
2018-08-01 $31.50 $31.50 $31.40 $31.40 $27.35 761
2018-07-31 $31.63 $31.63 $31.63 $31.63 $27.55 225
2018-07-30 $31.54 $31.54 $31.54 $31.54 $27.48 459
2018-07-27 $31.44 $31.44 $31.44 $31.44 $27.39 705
2018-07-26 $31.57 $31.62 $31.53 $31.53 $27.47 1,481
2018-07-25 $31.22 $31.22 $31.22 $31.22 $27.20 0
2018-07-24 $31.25 $31.25 $31.22 $31.22 $27.20 903
2018-07-23 $31.16 $31.18 $31.16 $31.16 $27.15 1,744
2018-07-20 $31.19 $31.19 $31.17 $31.17 $27.15 16,482
2018-07-19 $31.36 $31.36 $31.30 $31.30 $27.27 1,729
2018-07-18 $31.32 $31.40 $31.30 $31.37 $27.33 3,125
2018-07-17 $31.24 $31.32 $31.23 $31.32 $27.28 1,946
2018-07-16 $31.20 $31.22 $31.19 $31.22 $27.19 3,295
2018-07-13 $31.31 $31.31 $31.30 $31.30 $27.26 797
2018-07-12 $31.07 $31.07 $31.07 $31.07 $27.07 5
2018-07-11 $31.22 $31.22 $31.07 $31.07 $27.07 775
2018-07-10 $31.26 $31.31 $31.26 $31.29 $27.26 636
2018-07-09 $30.94 $30.94 $30.94 $30.94 $26.95 194
2018-07-06 $30.91 $30.94 $30.91 $30.94 $26.95 838
2018-07-05 $30.46 $30.46 $30.46 $30.46 $26.54 160
2018-07-03 $30.64 $30.66 $30.64 $30.66 $26.71 1,479
2018-07-02 $30.44 $30.44 $30.36 $30.36 $26.45 2,040
2018-06-29 $30.75 $30.75 $30.74 $30.74 $26.78 438
2018-06-28 $30.46 $30.46 $30.46 $30.46 $26.54 298
2018-06-27 $30.96 $30.97 $30.73 $30.73 $26.77 692
2018-06-26 $30.78 $30.78 $30.78 $30.78 $26.81 123
2018-06-25 $31.10 $31.10 $31.10 $31.10 $27.10 122
2018-06-22 $31.10 $31.10 $31.10 $31.10 $27.10 171
2018-06-21 $30.99 $30.99 $30.90 $30.91 $26.93 1,755
2018-06-20 $31.03 $31.07 $31.02 $31.07 $27.07 788
2018-06-19 $30.93 $30.95 $30.93 $30.95 $26.96 463
2018-06-18 $31.27 $31.27 $31.27 $31.27 $27.11 3,664
2018-06-15 $31.20 $31.34 $31.20 $31.33 $27.16 10,743
2018-06-14 $31.46 $31.46 $31.43 $31.43 $27.25 1,264
2018-06-13 $31.37 $31.37 $31.35 $31.35 $27.18 821
2018-06-12 $31.47 $31.47 $31.47 $31.47 $27.28 369
2018-06-11 $31.55 $31.55 $31.55 $31.55 $27.35 311
2018-06-08 $31.22 $31.22 $31.22 $31.22 $27.06 122
2018-06-07 $31.27 $31.27 $31.22 $31.22 $27.06 441
2018-06-06 $30.98 $30.98 $30.98 $30.98 $26.86 225
2018-06-05 $30.90 $30.90 $30.90 $30.90 $26.79 364
2018-06-04 $30.75 $30.75 $30.75 $30.75 $26.66 97
2018-06-01 $30.75 $30.75 $30.75 $30.75 $26.66 317
2018-05-31 $30.51 $30.51 $30.51 $30.51 $26.45 495
2018-05-30 $30.89 $30.89 $30.89 $30.89 $26.78 324
2018-05-29 $30.36 $30.36 $30.36 $30.36 $26.32 225
2018-05-25 $30.85 $30.85 $30.85 $30.85 $26.75 199
2018-05-24 $30.81 $30.81 $30.81 $30.81 $26.71 580
2018-05-23 $30.98 $30.98 $30.98 $30.98 $26.86 146
2018-05-22 $31.04 $31.05 $30.98 $30.98 $26.86 516
2018-05-21 $30.98 $31.02 $30.97 $31.02 $26.89 745
2018-05-18 $30.93 $30.93 $30.93 $30.93 $26.82 140
2018-05-17 $30.95 $30.95 $30.92 $30.93 $26.82 2,440
2018-05-16 $30.64 $30.64 $30.64 $30.64 $26.56 96
2018-05-15 $30.66 $30.66 $30.63 $30.64 $26.56 910
2018-05-14 $30.83 $30.83 $30.80 $30.80 $26.70 455
2018-05-11 $30.63 $30.63 $30.62 $30.62 $26.55 6,473
2018-05-10 $30.51 $30.51 $30.51 $30.51 $26.45 459
2018-05-09 $30.27 $30.27 $30.24 $30.26 $26.23 884
2018-05-08 $30.02 $30.06 $30.02 $30.06 $26.06 544
2018-05-07 $30.16 $30.16 $30.16 $30.16 $26.15 458
2018-05-04 $30.23 $30.23 $30.23 $30.23 $26.21 401
2018-05-03 $29.84 $29.96 $29.83 $29.90 $25.92 1,640
2018-05-02 $30.16 $30.16 $30.00 $30.00 $26.01 645
2018-05-01 $30.02 $30.27 $30.02 $30.27 $26.24 1,761
2018-04-30 $30.49 $30.49 $30.49 $30.49 $26.43 469
2018-04-27 $30.78 $30.78 $30.78 $30.78 $26.69 772
2018-04-26 $30.53 $30.73 $30.53 $30.73 $26.64 3,645
2018-04-25 $30.30 $30.44 $30.30 $30.44 $26.39 783
2018-04-24 $30.20 $30.32 $30.20 $30.32 $26.29 16,598
2018-04-23 $30.49 $30.49 $30.49 $30.49 $26.43 380
2018-04-20 $30.50 $30.50 $30.50 $30.50 $26.44 927
2018-04-19 $30.69 $30.69 $30.60 $30.60 $26.53 505
2018-04-18 $30.85 $30.93 $30.85 $30.93 $26.82 385
2018-04-17 $30.82 $30.82 $30.82 $30.82 $26.72 171
2018-04-16 $30.47 $30.64 $30.47 $30.64 $26.56 440
2018-04-13 $30.32 $30.32 $30.32 $30.32 $26.29 1
2018-04-12 $30.31 $30.32 $30.31 $30.32 $26.29 323
2018-04-11 $30.16 $30.17 $30.06 $30.06 $26.06 1,075
2018-04-10 $30.07 $30.07 $30.07 $30.07 $26.07 313
2018-04-09 $30.01 $30.02 $29.92 $29.92 $25.94 1,584
2018-04-06 $30.00 $30.00 $29.89 $29.89 $25.92 906
2018-04-05 $30.45 $30.45 $30.38 $30.38 $26.34 892
2018-04-04 $29.92 $30.23 $29.92 $30.23 $26.21 2,035
2018-04-03 $29.22 $29.22 $29.22 $29.22 $25.33 66
2018-04-02 $29.45 $29.45 $29.22 $29.22 $25.33 411
2018-03-29 $30.00 $30.00 $30.00 $30.00 $26.01 46
2018-03-28 $30.00 $30.00 $30.00 $30.00 $26.01 69
2018-03-27 $30.00 $30.00 $30.00 $30.00 $26.01 200
2018-03-26 $30.00 $30.00 $30.00 $30.00 $26.01 341
2018-03-23 $30.18 $30.18 $30.18 $30.18 $26.16 130
2018-03-22 $30.15 $30.32 $30.15 $30.18 $26.16 1,472
2018-03-21 $30.63 $30.63 $30.63 $30.63 $26.56 1,672
2018-03-20 $30.62 $30.62 $30.62 $30.62 $26.55 113
2018-03-19 $30.85 $30.85 $30.85 $30.85 $26.75 14
2018-03-16 $30.99 $30.99 $30.99 $30.99 $26.87 0
2018-03-15 $31.04 $31.04 $30.99 $30.99 $26.75 339
2018-03-14 $31.31 $31.31 $31.31 $31.31 $27.02 245
2018-03-13 $31.31 $31.31 $31.31 $31.31 $27.02 35
2018-03-12 $31.31 $31.31 $31.30 $31.31 $27.02 1,496
2018-03-09 $30.89 $30.89 $30.89 $30.89 $26.66 89
2018-03-08 $30.89 $30.89 $30.89 $30.89 $26.66 100
2018-03-07 $30.83 $30.83 $30.83 $30.83 $26.61 1,140
2018-03-06 $30.89 $31.00 $30.89 $30.94 $26.70 16,934
2018-03-05 $30.87 $30.87 $30.87 $30.87 $26.65 248
2018-03-02 $30.46 $30.71 $30.44 $30.58 $26.39 21,864
2018-03-01 $30.83 $30.83 $30.42 $30.42 $26.26 332
2018-02-28 $31.16 $31.16 $31.16 $31.16 $26.89 172
2018-02-27 $31.26 $31.27 $31.26 $31.27 $26.99 297
2018-02-26 $31.28 $31.46 $31.28 $31.46 $27.15 494
2018-02-23 $31.09 $31.09 $31.09 $31.09 $26.83 451
2018-02-22 $30.81 $30.81 $30.81 $30.81 $26.59 272
2018-02-21 $31.00 $31.00 $30.74 $30.74 $26.53 2,500
2018-02-20 $30.88 $31.06 $30.74 $30.74 $26.53 846
2018-02-16 $31.17 $31.20 $31.14 $31.20 $26.93 21,587
2018-02-15 $30.81 $30.81 $30.81 $30.81 $26.59 11
2018-02-14 $30.77 $30.81 $30.77 $30.81 $26.59 1,791
2018-02-13 $30.16 $30.16 $30.16 $30.16 $26.03 5
2018-02-12 $30.16 $30.16 $30.16 $30.16 $26.03 5
2018-02-09 $30.02 $30.16 $29.85 $30.16 $26.03 1,052
2018-02-08 $30.95 $30.95 $30.95 $30.95 $26.71 25
2018-02-07 $31.18 $31.20 $30.95 $30.95 $26.71 788
2018-02-06 $29.57 $30.49 $29.57 $30.36 $26.21 1,222
2018-02-05 $31.47 $31.60 $30.53 $30.53 $26.35 1,286
2018-02-02 $31.88 $31.89 $31.88 $31.89 $27.52 1,832
2018-02-01 $32.44 $32.44 $32.44 $32.44 $28.00 16
2018-01-31 $32.44 $32.44 $32.44 $32.44 $28.00 289
2018-01-30 $32.50 $32.54 $32.44 $32.44 $28.00 8,219
2018-01-29 $33.09 $33.09 $33.08 $33.08 $28.55 1,310
2018-01-26 $32.94 $32.95 $32.94 $32.95 $28.44 1,818
2018-01-25 $32.68 $32.68 $32.68 $32.68 $28.21 462
2018-01-24 $32.74 $32.74 $32.74 $32.74 $28.25 253
2018-01-23 $32.44 $32.44 $32.44 $32.44 $28.00 0
2018-01-22 $32.44 $32.44 $32.44 $32.44 $28.00 154
2018-01-19 $32.43 $32.44 $32.43 $32.44 $28.00 662
2018-01-18 $32.31 $32.31 $32.31 $32.31 $27.89 196
2018-01-17 $32.21 $32.33 $32.21 $32.31 $27.89 4,069
2018-01-16 $32.37 $32.37 $32.04 $32.06 $27.67 7,674
2018-01-12 $32.18 $32.27 $32.14 $32.24 $27.82 4,687
2018-01-11 $31.98 $31.98 $31.98 $31.98 $27.60 675
2018-01-10 $31.84 $31.84 $31.84 $31.84 $27.48 272
2018-01-09 $31.83 $31.84 $31.83 $31.84 $27.48 336
2018-01-08 $31.76 $31.76 $31.70 $31.73 $27.38 2,085
2018-01-05 $31.39 $31.39 $31.39 $31.39 $27.09 3
2018-01-04 $31.45 $31.45 $31.39 $31.39 $27.09 656
2018-01-03 $31.30 $31.30 $31.29 $31.30 $27.02 526
2018-01-02 $31.14 $31.16 $31.14 $31.16 $26.89 392
2017-12-29 $31.07 $31.07 $31.07 $31.07 $26.82 178
2017-12-28 $31.14 $31.14 $31.14 $31.14 $26.88 273
2017-12-27 $31.26 $31.26 $31.26 $31.26 $26.84 36
2017-12-26 $31.26 $31.26 $31.26 $31.26 $26.84 900
2017-12-22 $31.10 $31.10 $31.10 $31.10 $26.71 34
2017-12-21 $31.10 $31.10 $31.10 $31.10 $26.71 3
2017-12-20 $31.10 $31.10 $31.10 $31.10 $26.71 949
2017-12-19 $31.16 $31.16 $31.16 $31.16 $26.76 200
2017-12-18 $30.98 $30.98 $30.98 $30.98 $26.61 45
2017-12-15 $30.98 $30.98 $30.98 $30.98 $26.61 101
2017-12-14 $30.98 $30.98 $30.98 $30.98 $26.61 48
2017-12-13 $30.98 $30.98 $30.98 $30.98 $26.61 200
2017-12-12 $30.85 $30.85 $30.85 $30.85 $26.49 26
2017-12-11 $30.83 $30.85 $30.83 $30.85 $26.49 997
2017-12-08 $30.72 $30.72 $30.72 $30.72 $26.38 151
2017-12-07 $30.67 $30.67 $30.67 $30.67 $26.34 31
2017-12-06 $30.67 $30.67 $30.67 $30.67 $26.34 12
2017-12-05 $30.94 $30.94 $30.62 $30.67 $26.34 8,378
2017-12-04 $30.93 $30.93 $30.93 $30.93 $26.56 212
2017-12-01 $30.22 $30.22 $30.22 $30.22 $25.95 369
2017-11-30 $30.59 $30.59 $30.54 $30.54 $26.23 443
2017-11-29 $29.83 $29.83 $29.83 $29.83 $25.61 9
2017-11-28 $29.83 $29.83 $29.83 $29.83 $25.61 117
2017-11-27 $29.73 $29.75 $29.73 $29.75 $25.54 307
2017-11-24 $29.75 $29.75 $29.75 $29.75 $25.55 307
2017-11-22 $29.71 $29.71 $29.69 $29.69 $25.50 307
2017-11-21 $29.53 $29.53 $29.53 $29.53 $25.36 50
2017-11-20 $29.53 $29.53 $29.53 $29.53 $25.36 6
2017-11-17 $29.53 $29.53 $29.53 $29.53 $25.36 425
2017-11-16 $29.35 $29.57 $29.35 $29.57 $25.40 400
2017-11-15 $29.33 $29.33 $29.33 $29.33 $25.19 259
2017-11-14 $29.41 $29.41 $29.41 $29.41 $25.26 695
2017-11-13 $29.39 $29.39 $29.39 $29.39 $25.24 69
2017-11-10 $29.39 $29.39 $29.39 $29.39 $25.24 458
2017-11-09 $29.43 $29.47 $29.30 $29.30 $25.16 1,686
2017-11-08 $29.51 $29.51 $29.51 $29.51 $25.34 354
2017-11-07 $29.57 $29.57 $29.57 $29.57 $25.39 649
2017-11-06 $29.50 $29.50 $29.50 $29.50 $25.33 700
2017-11-03 $29.49 $29.56 $29.49 $29.56 $25.39 888
2017-11-02 $29.55 $29.55 $29.55 $29.55 $25.38 690
2017-11-01 $29.57 $29.57 $29.51 $29.51 $25.34 3,620
2017-10-31 $29.46 $29.48 $29.43 $29.46 $25.30 3,349
2017-10-30 $29.60 $29.60 $29.60 $29.60 $25.42 218
2017-10-27 $29.45 $29.60 $29.45 $29.60 $25.42 512
2017-10-26 $29.59 $29.59 $29.59 $29.59 $25.41 477
2017-10-25 $29.42 $29.42 $29.42 $29.42 $25.27 342
2017-10-24 $29.65 $29.65 $29.65 $29.65 $25.46 763
2017-10-23 $29.72 $29.72 $29.58 $29.58 $25.41 7,945
2017-10-20 $29.48 $29.48 $29.48 $29.48 $25.32 60
2017-10-19 $29.43 $29.48 $29.42 $29.48 $25.32 800
2017-10-18 $29.45 $29.45 $29.45 $29.45 $25.29 844
2017-10-17 $29.33 $29.33 $29.33 $29.33 $25.19 212
2017-10-16 $29.28 $29.28 $29.28 $29.28 $25.14 68
2017-10-13 $29.28 $29.28 $29.28 $29.28 $25.14 307
2017-10-12 $29.31 $29.31 $29.31 $29.31 $25.17 202
2017-10-11 $29.54 $29.54 $29.54 $29.54 $25.37 33
2017-10-10 $29.54 $29.54 $29.54 $29.54 $25.37 0
2017-10-09 $29.54 $29.54 $29.54 $29.54 $25.37 13
2017-10-06 $29.54 $29.54 $29.54 $29.54 $25.37 6
2017-10-05 $29.55 $29.55 $29.54 $29.54 $25.37 568
2017-10-04 $29.24 $29.24 $29.24 $29.24 $25.11 0
2017-10-03 $29.24 $29.24 $29.24 $29.24 $25.11 0
2017-10-02 $29.24 $29.24 $29.24 $29.24 $24.97 50
2017-09-29 $29.24 $29.24 $29.24 $29.24 $24.97 0
2017-09-28 $29.24 $29.24 $29.24 $29.24 $24.97 255
2017-09-27 $29.25 $29.25 $29.25 $29.25 $24.98 383
2017-09-26 $29.22 $29.22 $29.21 $29.21 $24.94 375
2017-09-25 $29.15 $29.16 $29.08 $29.09 $24.84 3,065
2017-09-22 $29.08 $29.08 $29.08 $29.08 $24.83 5
2017-09-21 $29.08 $29.08 $29.08 $29.08 $24.83 110
2017-09-20 $28.85 $28.85 $28.85 $28.85 $24.63 22
2017-09-19 $28.85 $28.85 $28.85 $28.85 $24.63 16
2017-09-18 $28.85 $28.85 $28.85 $28.85 $24.63 3
2017-09-15 $28.85 $28.85 $28.85 $28.85 $24.63 1
2017-09-14 $28.85 $28.85 $28.85 $28.85 $24.63 10
2017-09-13 $28.85 $28.85 $28.85 $28.85 $24.63 23
2017-09-12 $28.85 $28.85 $28.85 $28.85 $24.63 294
2017-09-11 $28.68 $28.69 $28.68 $28.69 $24.50 730
2017-09-08 $28.44 $28.44 $28.44 $28.44 $24.28 177
2017-09-07 $28.64 $28.64 $28.64 $28.64 $24.46 149
2017-09-06 $28.48 $28.48 $28.48 $28.48 $24.32 0
2017-09-05 $28.73 $28.73 $28.48 $28.48 $24.32 1,548
2017-09-01 $28.45 $28.45 $28.45 $28.45 $24.30 0
2017-08-31 $28.45 $28.45 $28.45 $28.45 $24.30 100
2017-08-30 $28.40 $28.40 $28.40 $28.40 $24.25 316
2017-08-29 $28.25 $28.25 $28.25 $28.25 $24.12 3
2017-08-28 $28.25 $28.25 $28.25 $28.25 $24.12 399
2017-08-25 $28.31 $28.31 $28.31 $28.31 $24.17 301
2017-08-24 $28.31 $28.31 $28.31 $28.31 $24.18 80
2017-08-23 $28.32 $28.32 $28.31 $28.31 $24.18 299
2017-08-22 $28.18 $28.18 $28.18 $28.18 $24.06 111
2017-08-21 $28.54 $28.54 $28.54 $28.54 $24.37 1
2017-08-18 $28.54 $28.54 $28.54 $28.54 $24.37 17
2017-08-17 $28.54 $28.54 $28.54 $28.54 $24.37 0
2017-08-16 $28.54 $28.54 $28.54 $28.54 $24.37 460
2017-08-15 $28.46 $28.46 $28.46 $28.46 $24.30 0
2017-08-14 $28.46 $28.46 $28.46 $28.46 $24.30 1
2017-08-11 $28.46 $28.46 $28.46 $28.46 $24.30 96
2017-08-10 $28.46 $28.46 $28.46 $28.46 $24.30 175
2017-08-09 $28.86 $28.86 $28.86 $28.86 $24.64 0
2017-08-08 $28.86 $28.86 $28.86 $28.86 $24.64 266
2017-08-07 $28.75 $28.75 $28.75 $28.75 $24.55 109
2017-08-04 $28.75 $28.75 $28.75 $28.75 $24.55 2,200
2017-08-03 $28.71 $28.71 $28.71 $28.71 $24.51 100
2017-08-02 $28.71 $28.71 $28.71 $28.71 $24.51 300
2017-08-01 $28.67 $28.67 $28.67 $28.67 $24.48 5
2017-07-31 $28.67 $28.67 $28.67 $28.67 $24.48 0
2017-07-28 $28.66 $28.67 $28.65 $28.67 $24.48 1,566
2017-07-27 $28.67 $28.67 $28.67 $28.67 $24.48 92
2017-07-26 $28.73 $28.73 $28.67 $28.67 $24.48 541
2017-07-25 $28.69 $28.69 $28.62 $28.62 $24.44 1,352
2017-07-24 $28.62 $28.62 $28.54 $28.54 $24.37 766
2017-07-21 $28.57 $28.64 $28.57 $28.64 $24.45 470
2017-07-20 $28.50 $28.50 $28.50 $28.50 $24.33 0
2017-07-19 $28.50 $28.50 $28.50 $28.50 $24.33 0
2017-07-18 $28.50 $28.50 $28.50 $28.50 $24.33 180
2017-07-17 $28.63 $28.63 $28.63 $28.63 $24.45 242
2017-07-14 $28.46 $28.46 $28.46 $28.46 $24.30 199
2017-07-13 $28.46 $28.48 $28.46 $28.48 $24.32 267
2017-07-12 $28.24 $28.24 $28.24 $28.24 $24.11 41
2017-07-11 $28.24 $28.24 $28.24 $28.24 $24.11 13
2017-07-10 $28.24 $28.24 $28.24 $28.24 $24.11 12
2017-07-07 $28.24 $28.24 $28.24 $28.24 $24.11 0
2017-07-06 $28.24 $28.24 $28.24 $28.24 $24.11 885
2017-07-05 $28.39 $28.42 $28.39 $28.42 $24.27 442
2017-07-03 $28.57 $28.57 $28.57 $28.57 $24.27 153
2017-06-30 $28.40 $28.46 $28.40 $28.46 $24.18 496
2017-06-29 $28.54 $28.54 $28.54 $28.54 $24.25 0
2017-06-28 $28.54 $28.54 $28.54 $28.54 $24.25 575
2017-06-27 $28.54 $28.54 $28.54 $28.54 $24.25 0
2017-06-26 $28.49 $28.54 $28.49 $28.54 $24.25 252
2017-06-23 $28.41 $28.41 $28.41 $28.41 $24.14 110
2017-06-22 $28.40 $28.40 $28.40 $28.40 $24.13 4
2017-06-21 $28.40 $28.40 $28.40 $28.40 $24.13 956
2017-06-20 $28.63 $28.63 $28.59 $28.59 $24.29 384
2017-06-19 $28.48 $28.48 $28.48 $28.48 $24.20 75
2017-06-16 $28.48 $28.48 $28.48 $28.48 $24.20 166
2017-06-15 $28.72 $28.72 $28.72 $28.72 $24.40 0
2017-06-14 $28.72 $28.72 $28.72 $28.72 $24.40 150
2017-06-13 $28.72 $28.72 $28.72 $28.72 $24.40 581
2017-06-12 $28.56 $28.56 $28.56 $28.56 $24.27 115
2017-06-09 $28.56 $28.56 $28.56 $28.56 $24.26 0
2017-06-08 $28.56 $28.56 $28.56 $28.56 $24.26 1
2017-06-07 $28.56 $28.56 $28.56 $28.56 $24.26 0
2017-06-06 $28.49 $28.56 $28.49 $28.56 $24.26 5,335
2017-06-05 $28.64 $28.64 $28.64 $28.64 $24.33 115
2017-06-02 $28.44 $28.44 $28.44 $28.44 $24.16 29
2017-06-01 $28.43 $28.45 $28.43 $28.44 $24.16 300
2017-05-31 $28.26 $28.26 $28.26 $28.26 $24.01 162
2017-05-30 $28.30 $28.30 $28.30 $28.30 $24.04 289
2017-05-26 $28.31 $28.31 $28.31 $28.31 $24.05 263
2017-05-25 $28.05 $28.05 $28.05 $28.05 $23.83 0
2017-05-24 $28.05 $28.05 $28.05 $28.05 $23.83 50
2017-05-23 $28.05 $28.05 $28.05 $28.05 $23.83 627
2017-05-22 $27.88 $27.88 $27.88 $27.88 $23.69 102
2017-05-19 $27.62 $27.82 $27.62 $27.82 $23.64 2,071
2017-05-18 $28.09 $28.09 $28.09 $28.09 $23.87 0
2017-05-17 $28.09 $28.09 $28.09 $28.09 $23.87 65
2017-05-16 $28.09 $28.09 $28.09 $28.09 $23.87 200
2017-05-15 $27.88 $27.88 $27.88 $27.88 $23.69 1
2017-05-12 $27.88 $27.88 $27.88 $27.88 $23.69 363
2017-05-11 $27.96 $27.96 $27.96 $27.96 $23.76 117
2017-05-10 $28.08 $28.08 $28.07 $28.07 $23.85 522
2017-05-09 $28.06 $28.06 $28.05 $28.05 $23.83 203
2017-05-08 $28.05 $28.07 $28.05 $28.07 $23.84 203
2017-05-05 $28.01 $28.01 $28.01 $28.01 $23.80 564
2017-05-04 $27.91 $27.91 $27.91 $27.91 $23.71 101
2017-05-03 $27.85 $27.88 $27.85 $27.88 $23.69 635
2017-05-02 $28.00 $28.00 $28.00 $28.00 $23.79 76
2017-05-01 $28.00 $28.00 $28.00 $28.00 $23.79 138
2017-04-28 $28.00 $28.00 $28.00 $28.00 $23.79 676
2017-04-27 $28.14 $28.14 $28.14 $28.14 $23.91 178
2017-04-26 $28.05 $28.05 $28.05 $28.05 $23.83 429
2017-04-25 $27.93 $27.93 $27.93 $27.93 $23.73 61
2017-04-24 $27.93 $27.93 $27.93 $27.93 $23.73 113
2017-04-21 $27.78 $27.78 $27.78 $27.78 $23.60 0
2017-04-20 $27.56 $27.78 $27.56 $27.78 $23.60 878
2017-04-19 $27.54 $27.54 $27.54 $27.54 $23.40 0
2017-04-18 $27.45 $27.55 $27.45 $27.54 $23.40 1,708
2017-04-17 $27.45 $27.45 $27.45 $27.45 $23.32 145
2017-04-13 $27.60 $27.60 $27.60 $27.60 $23.45 61
2017-04-12 $27.60 $27.60 $27.60 $27.60 $23.45 1,501
2017-04-11 $27.72 $27.72 $27.72 $27.72 $23.55 31
2017-04-10 $27.72 $27.72 $27.72 $27.72 $23.55 1,007
2017-04-07 $27.64 $27.64 $27.64 $27.64 $23.48 131
2017-04-06 $27.67 $27.67 $27.67 $27.67 $23.51 0
2017-04-05 $27.81 $27.81 $27.67 $27.67 $23.51 1,156
2017-04-04 $27.95 $27.95 $27.95 $27.95 $23.75 0
2017-04-03 $27.95 $27.95 $27.95 $27.95 $23.63 68
2017-03-31 $27.95 $27.95 $27.95 $27.95 $23.63 142
2017-03-30 $27.87 $27.95 $27.87 $27.95 $23.63 1,104
2017-03-29 $27.67 $27.67 $27.67 $27.67 $23.39 1
2017-03-28 $27.67 $27.67 $27.67 $27.67 $23.39 0
2017-03-27 $27.67 $27.67 $27.67 $27.67 $23.39 0
2017-03-24 $27.67 $27.67 $27.67 $27.67 $23.39 100
2017-03-23 $27.87 $27.87 $27.87 $27.87 $23.56 649
2017-03-22 $27.82 $27.82 $27.82 $27.82 $23.52 0
2017-03-21 $27.82 $27.82 $27.82 $27.82 $23.52 222
2017-03-20 $28.16 $28.16 $28.16 $28.16 $23.80 100
2017-03-17 $28.23 $28.23 $28.20 $28.20 $23.84 2,648
2017-03-16 $28.22 $28.22 $28.20 $28.20 $23.84 532
2017-03-15 $28.05 $28.05 $28.05 $28.05 $23.71 600
2017-03-14 $27.94 $27.94 $27.94 $27.94 $23.62 0
2017-03-13 $27.94 $27.94 $27.94 $27.94 $23.62 0
2017-03-10 $27.94 $27.94 $27.94 $27.94 $23.62 1
2017-03-09 $27.96 $27.96 $27.94 $27.94 $23.62 1,000
2017-03-08 $28.10 $28.10 $28.10 $28.10 $23.75 0
2017-03-07 $28.10 $28.10 $28.10 $28.10 $23.75 0
2017-03-06 $28.10 $28.10 $28.10 $28.10 $23.75 527
2017-03-03 $28.16 $28.16 $28.16 $28.16 $23.80 212
2017-03-02 $28.08 $28.08 $28.08 $28.08 $23.74 0
2017-03-01 $28.08 $28.08 $28.08 $28.08 $23.74 0
2017-02-28 $28.08 $28.08 $28.08 $28.08 $23.74 150
2017-02-27 $28.17 $28.17 $28.17 $28.17 $23.81 315
2017-02-24 $28.08 $28.08 $28.08 $28.08 $23.74 0
2017-02-23 $28.06 $28.08 $28.06 $28.08 $23.74 1,283
2017-02-22 $27.78 $27.78 $27.78 $27.78 $23.48 0
2017-02-21 $27.78 $27.78 $27.78 $27.78 $23.48 32
2017-02-17 $27.78 $27.78 $27.78 $27.78 $23.48 200
2017-02-16 $27.87 $27.87 $27.84 $27.84 $23.53 220
2017-02-15 $27.80 $27.88 $27.80 $27.88 $23.57 683
2017-02-14 $27.63 $27.76 $27.63 $27.73 $23.44 1,412
2017-02-13 $27.67 $27.67 $27.66 $27.66 $23.38 507
2017-02-10 $27.54 $27.54 $27.54 $27.54 $23.28 800
2017-02-09 $27.43 $27.43 $27.43 $27.43 $23.19 1,805
2017-02-08 $27.13 $27.24 $27.13 $27.22 $23.01 16,374
2017-02-07 $27.24 $27.25 $27.24 $27.25 $23.03 3,210
2017-02-06 $27.22 $27.22 $27.22 $27.22 $23.01 201
2017-02-03 $27.05 $27.05 $27.05 $27.05 $22.86 1
2017-02-02 $27.05 $27.05 $27.05 $27.05 $22.86 0
2017-02-01 $27.05 $27.05 $27.05 $27.05 $22.86 0
2017-01-31 $27.03 $27.05 $27.03 $27.05 $22.86 1,963
2017-01-30 $27.31 $27.31 $27.31 $27.31 $23.08 0
2017-01-27 $27.33 $27.33 $27.28 $27.31 $23.08 1,890
2017-01-26 $27.39 $27.39 $27.36 $27.36 $23.13 470
2017-01-25 $27.36 $27.41 $27.35 $27.40 $23.16 2,422
2017-01-24 $27.16 $27.28 $27.16 $27.27 $23.05 4,147
2017-01-23 $26.99 $27.00 $26.97 $27.00 $22.82 1,696
2017-01-20 $27.09 $27.11 $27.05 $27.07 $22.88 2,200
2017-01-19 $27.12 $27.17 $27.05 $27.06 $22.87 2,735
2017-01-18 $27.07 $27.14 $27.07 $27.14 $22.94 2,350
2017-01-17 $27.03 $27.06 $27.03 $27.06 $22.87 1,075
2017-01-13 $27.06 $27.08 $27.06 $27.08 $22.89 882
2017-01-12 $27.20 $27.20 $27.20 $27.20 $22.99 1
2017-01-11 $27.20 $27.20 $27.20 $27.20 $22.99 0
2017-01-10 $27.20 $27.20 $27.20 $27.20 $22.99 0
2017-01-09 $27.20 $27.20 $27.20 $27.20 $22.99 0
2017-01-06 $27.20 $27.20 $27.20 $27.20 $22.99 0
2017-01-05 $27.20 $27.20 $27.20 $27.20 $22.99 1
2017-01-04 $27.20 $27.20 $27.20 $27.20 $22.99 3,100
2017-01-03 $27.24 $27.24 $27.24 $27.24 $23.03 0
2016-12-30 $27.24 $27.24 $27.24 $27.24 $23.03 0
2016-12-29 $27.24 $27.24 $27.24 $27.24 $23.03 1
2016-12-28 $27.24 $27.24 $27.24 $27.24 $23.03 4,100
2016-12-27 $27.31 $27.31 $27.31 $27.31 $22.98 0
2016-12-23 $27.31 $27.31 $27.31 $27.31 $22.98 67
2016-12-22 $27.31 $27.31 $27.31 $27.31 $22.98 0
2016-12-21 $27.31 $27.31 $27.31 $27.31 $22.98 601
2016-12-20 $27.26 $27.26 $27.26 $27.26 $22.94 0
2016-12-19 $27.26 $27.26 $27.26 $27.26 $22.94 0
2016-12-16 $27.26 $27.26 $27.26 $27.26 $22.94 0
2016-12-15 $27.32 $27.32 $27.26 $27.26 $22.94 1,400
2016-12-14 $26.61 $26.61 $26.61 $26.61 $22.39 2
2016-12-13 $26.61 $26.61 $26.61 $26.61 $22.39 1
2016-12-12 $26.61 $26.61 $26.61 $26.61 $22.39 0
2016-12-09 $26.61 $26.61 $26.61 $26.61 $22.39 0
2016-12-08 $26.61 $26.61 $26.61 $26.61 $22.39 68
2016-12-07 $26.61 $26.61 $26.61 $26.61 $22.39 0
2016-12-06 $26.60 $26.61 $26.60 $26.61 $22.39 2,000
2016-12-05 $26.35 $26.35 $26.35 $26.35 $22.18 0
2016-12-02 $26.35 $26.35 $26.35 $26.35 $22.18 0
2016-12-01 $26.35 $26.35 $26.35 $26.35 $22.18 0
2016-11-30 $26.35 $26.35 $26.35 $26.35 $22.18 16
2016-11-29 $26.35 $26.35 $26.35 $26.35 $22.18 0
2016-11-28 $26.35 $26.35 $26.35 $26.35 $22.18 0
2016-11-25 $26.35 $26.35 $26.35 $26.35 $22.18 0
2016-11-23 $26.35 $26.35 $26.35 $26.35 $22.18 0
2016-11-22 $26.28 $26.35 $26.28 $26.35 $22.18 2,600
2016-11-21 $25.57 $25.57 $25.57 $25.57 $21.52 0
2016-11-18 $25.57 $25.57 $25.57 $25.57 $21.52 0
2016-11-17 $25.57 $25.57 $25.57 $25.57 $21.52 0
2016-11-16 $25.57 $25.57 $25.57 $25.57 $21.52 0
2016-11-15 $25.57 $25.57 $25.57 $25.57 $21.52 0
2016-11-14 $25.57 $25.57 $25.57 $25.57 $21.52 0
2016-11-11 $25.57 $25.57 $25.57 $25.57 $21.52 100
2016-11-10 $25.39 $25.74 $25.39 $25.74 $21.66 3,850
2016-11-09 $24.56 $24.56 $24.56 $24.56 $20.67 0
2016-11-08 $24.56 $24.56 $24.56 $24.56 $20.67 0
2016-11-07 $24.56 $24.56 $24.56 $24.56 $20.67 0
2016-11-04 $24.56 $24.56 $24.56 $24.56 $20.67 0
2016-11-03 $24.56 $24.56 $24.56 $24.56 $20.67 100
2016-11-02 $24.81 $24.81 $24.81 $24.81 $20.88 500
2016-11-01 $24.83 $24.83 $24.83 $24.83 $20.90 1,000

INVESCO ESG REVENUE ETF (ESGL) News Headlines

Recent INVESCO ESG REVENUE ETF (ESGL) News
Similar Companies to INVESCO ESG REVENUE ETF (ESGL) 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.