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.
Invest in INVESCO ESG REVENUE ETF (ESGL)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |