Invesco Investment Grade Value ETF (IIGV) Exchange: NYSE ARCA

Data as of May 16, 2022

$23.67 ($-0.06) -0.26%

Invesco Investment Grade Value ETF - Daily Information
Click for more stock information on Invesco Investment Grade Value ETF.
Daily Information Data
Date May 16, 2022
Open $23.67
Previous Close $23.67
High $23.67
Low $23.66
Adjusted Open $23.67
Previous Adjusted Close $23.67
Adjusted High $23.67
Adjusted Low $23.66

About Invesco Investment Grade Value ETF (IIGV)

The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (the “Index Provider”) compiles and maintains the Underlying Index, which is designed to provide exposure to higher value, U.S. investment grade bonds. Higher value bonds are characterized as those with higher yields that may provide greater returns in certain markets. In addition, the Underlying Index seeks to incorporate securities with the highest “quality scores” (within the eligible universe of U.S. investment grade bonds) as determined by the Index Provider using its methodology described below. 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”). In selecting components for inclusion in the Underlying Index, the Index Provider begins with an investment universe of all U.S. dollar-denominated bonds issued by U.S. companies. To be eligible for inclusion in the Underlying Index, bonds must (i) have an average credit rating that is higher than BBB- (or equivalent) by S&P Global Ratings, a division of S&P Global Inc. (“S&P”), Fitch Ratings Inc. (“Fitch”) or Moody’s Investors Service, Inc. (“Moody’s”) credit rating agencies; (ii) have at least $600 million in face value outstanding, with only the largest bond from each issuer eligible; (iii) have at least two years, and no more than ten years, until final maturity; and (iv) make coupon payments. Qualifying securities include: fixed rate, bullet bonds, sinking funds, amortizing, puttable, extendable, callable, and step-up bonds with schedules known at issuance. Securities issued in accordance with Rule 144A (“Rule 144A securities”) under the Securities Act of 1933, as amended (“Securities Act”), bonds registered with the Securities and Exchange Commission (“SEC”), publicly underwritten medium-term notes and Eurodollar bonds are all eligible for inclusion in the Underlying Index. The Index Provider assigns a quality adjusted value score (“QAV Score”) to each eligible bond, which is calculated based on a combination of value and quality factors or characteristics. With respect to value, a value score (“Value Score”) is assigned to each eligible bond based on the bond’s option adjusted spread (“OAS”). Specifically, the Value Score for each bond is calculated as its percentile ranked OAS within its sector and credit rating category. With respect to credit category, each rating agency’s rating is converted into a numerical value and a bond’s credit factor score is calculated as an equally-weighted average of the numerical scores of each agency that has rated the bond. The bond is then assigned to one of six credit rating categories, as established by the Index Provider. Bonds are also separately ranked by OAS solely within their credit rating category. If fewer than three bonds are available within a sector or credit rating, then the Value Score for all bonds in the grouping is replaced with the percentile rank based on credit rating only. If fewer than three bonds are available within a credit rating category, then the bonds in that credit rating category are removed from Underlying Index eligibility. The Value Scores are then standardized. The Index Provider also calculates a quality score (“Quality Score”) for each eligible bond, which is calculated based on such bond’s maturity and credit rating. With respect to the maturity factor, each bond is scored based on the number of years remaining to maturity, with bonds having fewer years to maturity receiving higher scores. With respect to the credit rating factor, each rating agency’s rating is converted into a numerical value and a bond’s credit score is calculated as an equally-weighted average of the numerical scores of each agency that has rated the bond. The maturity and credit scores for each bond are standardized across the universe of eligible bonds, and the Quality Score for each bond is computed as an equally-weighted combination of these two factors. Once a Value Score and Quality Score are assigned to eligible bonds, the QAV Score is calculated as a weighted-average combination of the two scores, with 90% and 10% weights applied to the Value Score and Quality Score, respectively. All eligible securities are ranked by QAV Score. Initially, bonds with QAV Scores in the top 40% of eligible securities are selected for inclusion in the Underlying Index. At each monthly Underlying Index rebalance, any new eligible security with a QAV Score in the top 30% of eligible securities is added to the Underlying Index, and current Underlying Index constituents with a QAV Score in the top 50% of eligible securities remain in the Underlying Index provided that they satisfy all other eligibility criteria. Underlying Index constituents are equally weighted.  As of August 31, 2019, the Underlying Index was comprised of 131 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). 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. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Investment Grade Value ETF (IIGV)

Date Open High Low Close Adj.Close Volume
2022-05-13 $23.67 $23.67 $23.66 $23.67 $23.67 3,032
2022-05-12 $23.71 $23.89 $23.71 $23.73 $23.73 101,640
2022-05-11 $23.69 $23.71 $23.68 $23.69 $23.69 2,905
2022-05-10 $23.65 $23.71 $23.59 $23.59 $23.59 3,771
2022-05-09 $23.49 $23.56 $23.49 $23.54 $23.54 2,188
2022-05-06 $23.51 $23.61 $23.48 $23.48 $23.48 11,131
2022-05-05 $23.55 $23.62 $23.53 $23.62 $23.62 2,848
2022-05-04 $23.65 $23.90 $23.64 $23.90 $23.90 5,697
2022-05-03 $23.76 $23.77 $23.70 $23.70 $23.70 409,200
2022-05-02 $23.67 $23.70 $23.60 $23.64 $23.64 2,526
2022-04-29 $23.80 $23.81 $23.74 $23.74 $23.74 3,255
2022-04-28 $23.84 $23.88 $23.84 $23.88 $23.88 3,479
2022-04-27 $23.96 $23.96 $23.88 $23.88 $23.88 7,078
2022-04-26 $24.06 $24.06 $24.04 $24.04 $24.04 4,712
2022-04-25 $23.95 $23.99 $23.95 $23.99 $23.99 1,269
2022-04-22 $23.81 $23.84 $23.79 $23.84 $23.84 1,659
2022-04-21 $23.98 $23.98 $23.80 $23.84 $23.84 4,199
2022-04-20 $24.04 $24.06 $24.03 $24.03 $24.03 6,730
2022-04-19 $23.92 $23.94 $23.89 $23.89 $23.89 1,782
2022-04-18 $24.07 $24.08 $24.06 $24.06 $24.06 10,278
2022-04-14 $24.43 $24.45 $24.20 $24.20 $24.15 8,645
2022-04-13 $24.40 $24.42 $24.39 $24.42 $24.37 754
2022-04-12 $24.36 $24.43 $24.30 $24.31 $24.26 33,650
2022-04-11 $24.27 $24.27 $24.20 $24.24 $24.19 1,713
2022-04-08 $24.43 $24.43 $24.37 $24.37 $24.32 15,887
2022-04-07 $24.59 $24.59 $24.51 $24.52 $24.48 3,919
2022-04-06 $24.53 $24.67 $24.53 $24.59 $24.54 5,149
2022-04-05 $24.88 $24.88 $24.67 $24.69 $24.64 6,508
2022-04-04 $24.97 $24.99 $24.96 $24.99 $24.94 2,317
2022-04-01 $24.98 $25.00 $24.97 $24.98 $24.93 3,802
2022-03-31 $25.05 $25.05 $24.99 $24.99 $24.95 2,682
2022-03-30 $24.98 $24.99 $24.97 $24.97 $24.93 1,626
2022-03-29 $24.90 $24.93 $24.87 $24.93 $24.88 2,048
2022-03-28 $24.80 $24.80 $24.72 $24.78 $24.73 2,351
2022-03-25 $24.73 $24.73 $24.71 $24.71 $24.66 2,677
2022-03-24 $24.80 $24.89 $24.80 $24.89 $24.84 986
2022-03-23 $24.87 $24.89 $24.87 $24.89 $24.84 1,913
2022-03-22 $24.87 $24.87 $24.86 $24.86 $24.81 7,223
2022-03-21 $25.07 $25.11 $24.95 $24.95 $24.90 5,589
2022-03-18 $25.23 $25.27 $25.23 $25.27 $25.18 1,804
2022-03-17 $25.18 $25.23 $25.18 $25.19 $25.10 2,452
2022-03-16 $25.10 $25.10 $24.94 $25.06 $24.97 1,914
2022-03-15 $24.99 $25.01 $24.99 $25.01 $24.91 4,916
2022-03-14 $24.96 $24.99 $24.95 $24.95 $24.86 1,996
2022-03-11 $25.22 $25.25 $25.19 $25.23 $25.13 2,063
2022-03-10 $25.31 $25.31 $25.23 $25.24 $25.15 2,599
2022-03-09 $25.40 $25.42 $25.40 $25.42 $25.33 3,994
2022-03-08 $25.37 $25.46 $25.37 $25.46 $25.37 3,520
2022-03-07 $25.72 $25.72 $25.59 $25.59 $25.49 2,466
2022-03-04 $25.86 $25.86 $25.80 $25.80 $25.70 3,123
2022-03-03 $25.72 $25.73 $25.72 $25.73 $25.64 3,847
2022-03-02 $25.83 $25.83 $25.67 $25.67 $25.57 3,005
2022-03-01 $25.89 $26.04 $25.89 $25.96 $25.86 1,903
2022-02-28 $25.81 $25.83 $25.74 $25.83 $25.73 1,044
2022-02-25 $25.57 $25.63 $25.57 $25.62 $25.53 4,591
2022-02-24 $25.64 $25.64 $25.60 $25.60 $25.51 2,471
2022-02-23 $25.63 $25.64 $25.55 $25.55 $25.46 3,107
2022-02-22 $25.70 $25.72 $25.67 $25.69 $25.60 7,686
2022-02-18 $25.76 $25.79 $25.75 $25.77 $25.63 2,199
2022-02-17 $25.75 $25.75 $25.74 $25.74 $25.60 2,074
2022-02-16 $25.67 $25.70 $25.64 $25.70 $25.57 928
2022-02-15 $25.74 $25.77 $25.68 $25.68 $25.55 6,769
2022-02-14 $25.73 $25.76 $25.73 $25.76 $25.62 982
2022-02-11 $25.77 $25.89 $25.74 $25.89 $25.76 2,094
2022-02-10 $25.80 $25.80 $25.73 $25.73 $25.60 984
2022-02-09 $26.03 $26.03 $26.00 $26.00 $25.86 1,924
2022-02-08 $25.98 $25.98 $25.93 $25.93 $25.79 2,043
2022-02-07 $25.95 $26.01 $25.95 $25.99 $25.85 2,995
2022-02-04 $25.95 $26.00 $25.93 $25.99 $25.85 2,263
2022-02-03 $26.18 $26.18 $26.15 $26.15 $26.02 2,091
2022-02-02 $26.33 $26.35 $26.30 $26.30 $26.16 2,743
2022-02-01 $26.22 $26.30 $26.22 $26.28 $26.14 2,704
2022-01-31 $26.25 $26.28 $26.24 $26.25 $26.11 4,667
2022-01-28 $26.14 $26.24 $26.14 $26.24 $26.11 4,029
2022-01-27 $26.26 $26.26 $26.20 $26.20 $26.06 7,821
2022-01-26 $26.34 $26.36 $26.18 $26.18 $26.04 5,569
2022-01-25 $26.37 $26.41 $26.31 $26.31 $26.17 8,074
2022-01-24 $26.41 $26.44 $26.37 $26.37 $26.23 3,478
2022-01-21 $26.40 $26.45 $26.40 $26.44 $26.25 4,776
2022-01-20 $26.37 $26.37 $26.31 $26.31 $26.13 12,742
2022-01-19 $26.37 $26.37 $26.33 $26.33 $26.15 1,709
2022-01-18 $26.31 $26.32 $26.29 $26.29 $26.11 2,045
2022-01-14 $26.58 $26.58 $26.47 $26.47 $26.29 28,723
2022-01-13 $26.58 $26.63 $26.57 $26.63 $26.45 3,245
2022-01-12 $26.61 $26.62 $26.58 $26.58 $26.40 1,593
2022-01-11 $26.55 $26.57 $26.55 $26.56 $26.38 3,037
2022-01-10 $26.47 $26.52 $26.45 $26.49 $26.31 8,561
2022-01-07 $26.51 $26.56 $26.51 $26.56 $26.37 1,838
2022-01-06 $26.63 $26.64 $26.61 $26.61 $26.43 4,316
2022-01-05 $26.79 $26.79 $26.66 $26.66 $26.48 14,276
2022-01-04 $26.74 $26.79 $26.72 $26.75 $26.56 342,263
2022-01-03 $26.85 $26.85 $26.77 $26.79 $26.60 13,645
2021-12-31 $26.99 $27.01 $26.96 $26.96 $26.77 3,686
2021-12-30 $26.93 $27.00 $26.93 $27.00 $26.81 6,523
2021-12-29 $26.96 $26.96 $26.90 $26.93 $26.74 4,561
2021-12-28 $27.00 $27.03 $27.00 $27.03 $26.84 2,712
2021-12-27 $27.02 $27.03 $27.02 $27.02 $26.83 1,770
2021-12-23 $26.98 $26.99 $26.98 $26.98 $26.80 3,317
2021-12-22 $27.01 $27.01 $26.97 $26.99 $26.81 6,320
2021-12-21 $26.92 $26.98 $26.92 $26.98 $26.80 10,137
2021-12-20 $27.03 $27.03 $26.99 $26.99 $26.81 6,266
2021-12-17 $27.29 $27.32 $27.28 $27.28 $26.86 4,429
2021-12-16 $27.25 $27.26 $27.23 $27.24 $26.82 11,570
2021-12-15 $27.11 $27.21 $27.11 $27.21 $26.79 3,937
2021-12-14 $27.16 $27.18 $27.14 $27.16 $26.74 32,425
2021-12-13 $27.15 $27.28 $27.15 $27.25 $26.83 71,430
2021-12-10 $27.16 $27.20 $27.13 $27.15 $26.73 15,892
2021-12-09 $27.16 $27.16 $27.11 $27.13 $26.71 4,466
2021-12-08 $27.12 $27.15 $27.12 $27.13 $26.71 2,052
2021-12-07 $27.21 $27.22 $27.21 $27.21 $26.79 1,226
2021-12-06 $27.25 $27.25 $27.20 $27.20 $26.78 1,568
2021-12-03 $27.14 $27.33 $27.14 $27.29 $26.87 2,563
2021-12-02 $27.13 $27.15 $27.11 $27.15 $26.73 4,548
2021-12-01 $27.13 $27.15 $27.12 $27.13 $26.72 1,020
2021-11-30 $27.15 $27.24 $27.14 $27.16 $26.74 7,554
2021-11-29 $27.05 $27.13 $27.05 $27.12 $26.70 2,195
2021-11-26 $27.06 $27.09 $27.06 $27.09 $26.67 482
2021-11-24 $26.91 $26.92 $26.88 $26.92 $26.51 994
2021-11-23 $26.90 $26.92 $26.89 $26.89 $26.47 4,390
2021-11-22 $27.07 $27.11 $26.99 $26.99 $26.57 5,687
2021-11-19 $27.25 $27.26 $27.22 $27.22 $26.76 6,395
2021-11-18 $27.15 $27.16 $27.15 $27.16 $26.70 2,084
2021-11-17 $27.14 $27.17 $27.12 $27.16 $26.70 7,284
2021-11-16 $27.10 $27.10 $27.07 $27.07 $26.61 4,307
2021-11-15 $27.18 $27.18 $27.10 $27.10 $26.64 695
2021-11-12 $27.27 $27.28 $27.21 $27.23 $26.77 5,056
2021-11-11 $27.22 $27.22 $27.20 $27.20 $26.74 483
2021-11-10 $27.43 $27.43 $27.27 $27.29 $26.83 61,699
2021-11-09 $27.50 $27.52 $27.48 $27.49 $27.02 3,977
2021-11-08 $27.46 $27.46 $27.41 $27.43 $26.96 5,430
2021-11-05 $27.50 $27.50 $27.50 $27.50 $27.04 1,073
2021-11-04 $27.36 $27.40 $27.36 $27.38 $26.91 3,572
2021-11-03 $27.27 $27.30 $27.21 $27.30 $26.83 5,078
2021-11-02 $27.29 $27.32 $27.26 $27.27 $26.81 4,282
2021-11-01 $27.21 $27.27 $27.21 $27.23 $26.77 10,300
2021-10-29 $27.22 $27.31 $27.22 $27.28 $26.82 7,256
2021-10-28 $27.30 $27.30 $27.24 $27.28 $26.81 4,625
2021-10-27 $27.29 $27.35 $27.26 $27.31 $26.85 3,087
2021-10-26 $27.17 $27.21 $27.16 $27.21 $26.75 4,844
2021-10-25 $27.16 $27.19 $27.15 $27.17 $26.71 5,794
2021-10-22 $27.14 $27.15 $27.10 $27.13 $26.67 7,218
2021-10-21 $27.09 $27.10 $27.06 $27.07 $26.61 10,433
2021-10-20 $27.15 $27.20 $27.01 $27.14 $26.68 39,728
2021-10-19 $27.19 $27.20 $27.16 $27.16 $26.70 3,694
2021-10-18 $27.23 $27.28 $27.21 $27.25 $26.79 5,658
2021-10-15 $27.36 $27.39 $27.35 $27.36 $26.85 6,374
2021-10-14 $27.42 $27.45 $27.42 $27.45 $26.94 1,408
2021-10-13 $27.35 $27.36 $27.33 $27.36 $26.86 3,223
2021-10-12 $27.19 $27.28 $27.19 $27.27 $26.77 78,970
2021-10-11 $27.22 $27.22 $27.20 $27.20 $26.70 803
2021-10-08 $27.26 $27.27 $27.26 $27.26 $26.75 1,674
2021-10-07 $27.37 $27.38 $27.34 $27.34 $26.83 470
2021-10-06 $27.42 $27.42 $27.38 $27.41 $26.90 1,563
2021-10-05 $27.45 $27.45 $27.42 $27.44 $26.93 11,622
2021-10-04 $27.50 $27.51 $27.49 $27.50 $26.99 39,453
2021-10-01 $27.52 $27.53 $27.52 $27.52 $27.01 837
2021-09-30 $27.41 $27.42 $27.31 $27.39 $26.88 3,221
2021-09-29 $27.47 $27.47 $27.40 $27.41 $26.90 5,895
2021-09-28 $27.50 $27.50 $27.40 $27.42 $26.91 26,622
2021-09-27 $27.56 $27.56 $27.54 $27.55 $27.04 4,497
2021-09-24 $27.58 $27.58 $27.56 $27.57 $27.06 2,589
2021-09-23 $27.68 $27.68 $27.61 $27.61 $27.10 3,150
2021-09-22 $27.74 $27.76 $27.74 $27.76 $27.25 3,969
2021-09-21 $27.76 $27.76 $27.73 $27.73 $27.22 2,228
2021-09-20 $27.67 $27.73 $27.67 $27.73 $27.22 4,498
2021-09-17 $27.70 $27.71 $27.69 $27.70 $27.15 954
2021-09-16 $27.72 $27.77 $27.72 $27.76 $27.21 7,871
2021-09-15 $27.78 $27.81 $27.78 $27.80 $27.25 7,190
2021-09-14 $27.79 $27.83 $27.79 $27.82 $27.26 6,860
2021-09-13 $27.78 $27.78 $27.76 $27.76 $27.21 3,370
2021-09-10 $27.76 $27.76 $27.71 $27.74 $27.19 6,453
2021-09-09 $27.73 $27.79 $27.73 $27.79 $27.24 2,800
2021-09-08 $27.65 $27.73 $27.65 $27.70 $27.15 4,974
2021-09-07 $27.63 $27.65 $27.63 $27.64 $27.09 1,735
2021-09-03 $27.73 $27.75 $27.73 $27.74 $27.19 5,885
2021-09-02 $27.78 $27.80 $27.77 $27.80 $27.25 15,236
2021-09-01 $27.73 $27.77 $27.73 $27.77 $27.22 611
2021-08-31 $27.80 $27.80 $27.76 $27.76 $27.21 30,316
2021-08-30 $27.71 $27.79 $27.71 $27.79 $27.23 6,759
2021-08-27 $27.68 $27.74 $27.68 $27.74 $27.19 2,252
2021-08-26 $27.62 $27.63 $27.59 $27.63 $27.08 1,643
2021-08-25 $27.69 $27.69 $27.64 $27.64 $27.09 1,459
2021-08-24 $27.75 $27.75 $27.70 $27.70 $27.15 1,701
2021-08-23 $27.75 $27.77 $27.75 $27.76 $27.21 2,708
2021-08-20 $27.81 $27.81 $27.78 $27.79 $27.19 4,782
2021-08-19 $27.77 $27.82 $27.77 $27.81 $27.22 1,959
2021-08-18 $27.79 $27.79 $27.73 $27.75 $27.16 4,317
2021-08-17 $27.80 $27.82 $27.79 $27.79 $27.20 1,055
2021-08-16 $27.85 $27.88 $27.82 $27.82 $27.23 21,453
2021-08-13 $27.69 $27.78 $27.69 $27.78 $27.19 2,821
2021-08-12 $27.65 $27.68 $27.65 $27.68 $27.09 585
2021-08-11 $27.61 $27.72 $27.61 $27.68 $27.09 4,558
2021-08-10 $27.65 $27.65 $27.61 $27.61 $27.03 2,648
2021-08-09 $27.69 $27.70 $27.68 $27.68 $27.09 2,125
2021-08-06 $27.80 $27.80 $27.75 $27.75 $27.16 2,754
2021-08-05 $27.89 $27.90 $27.89 $27.89 $27.29 1,709
2021-08-04 $27.94 $27.98 $27.94 $27.95 $27.35 3,723
2021-08-03 $27.99 $28.01 $27.98 $27.98 $27.38 76,436
2021-08-02 $28.00 $28.00 $27.97 $27.97 $27.37 557
2021-07-30 $27.88 $27.91 $27.88 $27.90 $27.30 3,442
2021-07-29 $27.85 $27.87 $27.85 $27.87 $27.27 1,356
2021-07-28 $27.86 $27.91 $27.82 $27.91 $27.32 1,887
2021-07-27 $27.87 $27.87 $27.85 $27.87 $27.28 5,427
2021-07-26 $27.82 $27.82 $27.79 $27.80 $27.21 82,443
2021-07-23 $27.78 $27.82 $27.78 $27.82 $27.23 1,650
2021-07-22 $27.86 $27.86 $27.84 $27.84 $27.24 422
2021-07-21 $27.78 $27.78 $27.77 $27.77 $27.18 4,048
2021-07-20 $27.89 $27.89 $27.88 $27.88 $27.28 879
2021-07-19 $27.85 $27.89 $27.85 $27.89 $27.29 150,476
2021-07-16 $27.73 $27.80 $27.73 $27.80 $27.16 68,191
2021-07-15 $27.79 $27.80 $27.74 $27.79 $27.15 19,818
2021-07-14 $27.71 $27.74 $27.71 $27.74 $27.10 959
2021-07-13 $27.71 $27.72 $27.62 $27.63 $27.00 3,656
2021-07-12 $27.71 $27.72 $27.69 $27.72 $27.08 11,909
2021-07-09 $27.72 $27.74 $27.71 $27.71 $27.08 3,814
2021-07-08 $27.83 $27.83 $27.78 $27.81 $27.17 48,274
2021-07-07 $27.81 $27.81 $27.78 $27.79 $27.16 2,626
2021-07-06 $27.64 $27.74 $27.64 $27.72 $27.09 314,882
2021-07-02 $27.56 $27.63 $27.56 $27.61 $26.98 266,898
2021-07-01 $27.51 $27.55 $27.51 $27.55 $26.92 3,060
2021-06-30 $27.57 $27.58 $27.56 $27.56 $26.93 3,447
2021-06-29 $27.52 $27.52 $27.51 $27.52 $26.89 3,965
2021-06-28 $27.49 $27.51 $27.48 $27.50 $26.87 72,284
2021-06-25 $27.50 $27.50 $27.41 $27.44 $26.81 17,493
2021-06-24 $27.46 $27.49 $27.46 $27.48 $26.85 1,607
2021-06-23 $27.46 $27.48 $27.45 $27.45 $26.82 2,997
2021-06-22 $27.48 $27.50 $27.48 $27.49 $26.86 2,497
2021-06-21 $27.46 $27.50 $27.45 $27.46 $26.83 5,142
2021-06-18 $27.52 $27.56 $27.50 $27.56 $26.88 1,222
2021-06-17 $27.45 $27.48 $27.45 $27.45 $26.78 2,073
2021-06-16 $27.55 $27.55 $27.36 $27.37 $26.70 3,400
2021-06-15 $27.50 $27.51 $27.48 $27.51 $26.84 2,302
2021-06-14 $27.47 $27.49 $27.47 $27.49 $26.81 1,867
2021-06-11 $27.55 $27.56 $27.47 $27.55 $26.87 18,244
2021-06-10 $27.49 $27.55 $27.49 $27.55 $26.87 7,262
2021-06-09 $27.46 $27.47 $27.43 $27.47 $26.80 97,063
2021-06-08 $27.37 $27.40 $27.37 $27.39 $26.72 14,090
2021-06-07 $27.31 $27.32 $27.31 $27.31 $26.64 2,279
2021-06-04 $27.32 $27.34 $27.32 $27.33 $26.66 1,838
2021-06-03 $27.22 $27.22 $27.20 $27.21 $26.54 186,911
2021-06-02 $27.29 $27.37 $27.28 $27.29 $26.62 19,588
2021-06-01 $27.25 $27.26 $27.23 $27.24 $26.57 3,129
2021-05-28 $27.28 $27.29 $27.24 $27.24 $26.57 3,994
2021-05-27 $27.24 $27.24 $27.20 $27.21 $26.54 3,852
2021-05-26 $27.24 $27.28 $27.24 $27.27 $26.61 1,600
2021-05-25 $27.27 $27.29 $27.27 $27.29 $26.62 4,157
2021-05-24 $27.20 $27.22 $27.20 $27.22 $26.55 3,288
2021-05-21 $27.26 $27.26 $27.20 $27.22 $26.50 14,163
2021-05-20 $27.21 $27.23 $27.21 $27.21 $26.50 2,074
2021-05-19 $27.16 $27.16 $27.10 $27.10 $26.39 1,014
2021-05-18 $27.16 $27.17 $27.15 $27.15 $26.44 7,225
2021-05-17 $27.17 $27.18 $27.15 $27.18 $26.47 2,757
2021-05-14 $27.17 $27.19 $27.16 $27.19 $26.48 14,230
2021-05-13 $27.10 $27.13 $27.10 $27.13 $26.42 2,333
2021-05-12 $27.06 $27.06 $27.03 $27.04 $26.33 2,051
2021-05-11 $27.15 $27.17 $27.14 $27.17 $26.46 5,457
2021-05-10 $27.23 $27.23 $27.21 $27.21 $26.50 5,842
2021-05-07 $27.32 $27.32 $27.25 $27.26 $26.55 4,798
2021-05-06 $27.26 $27.28 $27.25 $27.28 $26.57 3,583
2021-05-05 $27.24 $27.24 $27.22 $27.22 $26.51 25,637
2021-05-04 $27.20 $27.23 $27.19 $27.21 $26.50 3,302
2021-05-03 $27.20 $27.21 $27.18 $27.21 $26.50 4,702
2021-04-30 $27.16 $27.16 $27.10 $27.10 $26.39 128,899
2021-04-29 $27.10 $27.14 $27.10 $27.14 $26.43 3,519
2021-04-28 $27.11 $27.16 $27.10 $27.15 $26.44 6,465
2021-04-27 $27.20 $27.30 $27.15 $27.15 $26.44 4,140
2021-04-26 $27.23 $27.25 $27.23 $27.23 $26.52 5,156
2021-04-23 $27.24 $27.30 $27.24 $27.24 $26.53 3,474
2021-04-22 $27.24 $27.25 $27.19 $27.23 $26.52 6,393
2021-04-21 $27.18 $27.22 $27.17 $27.22 $26.51 12,377
2021-04-20 $27.13 $27.20 $27.13 $27.18 $26.47 4,686
2021-04-19 $27.15 $27.15 $27.12 $27.12 $26.41 2,664
2021-04-16 $27.20 $27.26 $27.20 $27.21 $26.45 5,909
2021-04-15 $27.27 $27.34 $27.27 $27.31 $26.55 2,954
2021-04-14 $27.17 $27.17 $27.13 $27.17 $26.41 6,880
2021-04-13 $27.10 $27.18 $27.10 $27.18 $26.43 12,167
2021-04-12 $27.08 $27.08 $27.07 $27.08 $26.33 9,270
2021-04-09 $27.10 $27.14 $27.10 $27.11 $26.35 1,157
2021-04-08 $27.12 $27.15 $27.11 $27.15 $26.39 5,721
2021-04-07 $27.08 $27.10 $27.06 $27.06 $26.31 3,752
2021-04-06 $26.99 $27.09 $26.99 $27.09 $26.33 8,689
2021-04-05 $26.94 $26.96 $26.93 $26.93 $26.18 43,337
2021-04-01 $27.00 $27.02 $26.97 $27.02 $26.27 9,446
2021-03-31 $26.92 $26.97 $26.90 $26.92 $26.17 18,902
2021-03-30 $26.82 $26.90 $26.82 $26.90 $26.15 2,947
2021-03-29 $26.89 $26.89 $26.86 $26.87 $26.13 3,137
2021-03-26 $26.92 $26.96 $26.92 $26.93 $26.18 4,801
2021-03-25 $26.94 $26.96 $26.92 $26.96 $26.21 2,738
2021-03-24 $26.87 $26.97 $26.87 $26.96 $26.21 2,669
2021-03-23 $26.88 $26.93 $26.88 $26.93 $26.18 12,105
2021-03-22 $26.81 $26.88 $26.81 $26.84 $26.10 4,559
2021-03-19 $26.78 $26.85 $26.78 $26.83 $26.04 25,900
2021-03-18 $26.78 $26.81 $26.78 $26.81 $26.02 5,539
2021-03-17 $26.81 $27.02 $26.81 $26.99 $26.20 19,248
2021-03-16 $27.00 $27.00 $26.94 $26.94 $26.15 3,229
2021-03-15 $26.90 $27.02 $26.90 $26.97 $26.18 11,613
2021-03-12 $26.94 $26.95 $26.90 $26.91 $26.12 3,155
2021-03-11 $27.12 $27.15 $27.11 $27.12 $26.32 2,086
2021-03-10 $27.02 $27.13 $27.02 $27.09 $26.30 13,896
2021-03-09 $27.02 $27.04 $27.00 $27.01 $26.22 6,826
2021-03-08 $27.00 $27.01 $26.90 $26.90 $26.11 4,532
2021-03-05 $27.04 $27.10 $27.03 $27.07 $26.28 6,067
2021-03-04 $27.30 $27.31 $27.13 $27.13 $26.33 6,581
2021-03-03 $27.36 $27.36 $27.32 $27.32 $26.52 12,760
2021-03-02 $27.46 $27.49 $27.45 $27.47 $26.66 30,011
2021-03-01 $27.40 $27.46 $27.40 $27.46 $26.65 2,736
2021-02-26 $27.26 $27.39 $27.22 $27.39 $26.58 18,841
2021-02-25 $27.44 $27.44 $27.16 $27.16 $26.36 11,935
2021-02-24 $27.43 $27.58 $27.43 $27.58 $26.77 1,821
2021-02-23 $27.50 $27.56 $27.50 $27.56 $26.75 2,298
2021-02-22 $27.54 $27.58 $27.51 $27.51 $26.70 26,094
2021-02-19 $27.75 $27.75 $27.64 $27.64 $26.79 9,622
2021-02-18 $27.77 $27.80 $27.74 $27.78 $26.92 6,719
2021-02-17 $27.75 $27.79 $27.74 $27.78 $26.92 3,433
2021-02-16 $27.78 $27.78 $27.72 $27.72 $26.87 22,414
2021-02-12 $27.91 $27.94 $27.91 $27.93 $27.07 706
2021-02-11 $28.00 $28.01 $27.97 $27.98 $27.11 4,869
2021-02-10 $27.97 $28.00 $27.97 $28.00 $27.14 2,346
2021-02-09 $27.97 $28.00 $27.94 $27.94 $27.08 9,987
2021-02-08 $27.89 $27.97 $27.89 $27.95 $27.09 32,705
2021-02-05 $27.93 $27.93 $27.91 $27.91 $27.05 2,591
2021-02-04 $27.89 $27.94 $27.89 $27.94 $27.07 2,271
2021-02-03 $27.91 $27.92 $27.89 $27.92 $27.06 1,188
2021-02-02 $27.92 $27.95 $27.92 $27.94 $27.08 2,808
2021-02-01 $27.94 $27.98 $27.93 $27.97 $27.11 14,534
2021-01-29 $27.96 $27.97 $27.93 $27.95 $27.09 3,934
2021-01-28 $28.00 $28.03 $27.98 $27.98 $27.12 16,965
2021-01-27 $28.04 $28.04 $28.01 $28.01 $27.14 3,776
2021-01-26 $28.04 $28.04 $28.01 $28.01 $27.15 4,882
2021-01-25 $27.99 $28.02 $27.99 $28.02 $27.16 2,697
2021-01-22 $27.97 $27.97 $27.94 $27.94 $27.08 2,044
2021-01-21 $27.92 $27.97 $27.92 $27.97 $27.10 2,993
2021-01-20 $27.98 $27.99 $27.97 $27.97 $27.11 2,406
2021-01-19 $27.97 $27.99 $27.97 $27.99 $27.12 2,806
2021-01-15 $28.03 $28.04 $28.02 $28.04 $27.13 1,913
2021-01-14 $28.04 $28.08 $28.00 $28.00 $27.09 6,630
2021-01-13 $27.98 $28.06 $27.98 $28.04 $27.13 36,193
2021-01-12 $27.84 $27.94 $27.82 $27.93 $27.03 9,079
2021-01-11 $27.92 $27.92 $27.88 $27.89 $26.99 18,602
2021-01-08 $27.96 $27.97 $27.94 $27.97 $27.06 5,221
2021-01-07 $27.99 $28.00 $27.98 $28.00 $27.09 3,345
2021-01-06 $27.99 $28.04 $27.97 $28.03 $27.12 15,806
2021-01-05 $28.12 $28.15 $28.12 $28.15 $27.24 3,727
2021-01-04 $28.21 $28.24 $28.21 $28.22 $27.31 1,317
2020-12-31 $28.27 $28.28 $28.26 $28.28 $27.36 2,656
2020-12-30 $28.23 $28.25 $28.23 $28.25 $27.33 2,312
2020-12-29 $28.20 $28.22 $28.20 $28.22 $27.31 5,820
2020-12-28 $28.15 $28.21 $28.14 $28.21 $27.30 12,545
2020-12-24 $28.16 $28.18 $28.15 $28.18 $27.26 1,949
2020-12-23 $28.08 $28.12 $28.08 $28.12 $27.21 1,124
2020-12-22 $28.10 $28.12 $28.10 $28.12 $27.20 2,114
2020-12-21 $28.05 $28.07 $28.04 $28.06 $27.15 7,875
2020-12-18 $28.62 $28.63 $28.61 $28.62 $27.18 3,909
2020-12-17 $28.65 $28.65 $28.58 $28.61 $27.17 2,955
2020-12-16 $28.58 $28.62 $28.58 $28.60 $27.16 2,444
2020-12-15 $28.59 $28.62 $28.59 $28.62 $27.18 1,202
2020-12-14 $28.52 $28.58 $28.52 $28.57 $27.13 3,002
2020-12-11 $28.60 $28.60 $28.55 $28.56 $27.12 3,878
2020-12-10 $28.49 $28.57 $28.49 $28.54 $27.10 89,996
2020-12-09 $28.46 $28.46 $28.44 $28.46 $27.03 5,228
2020-12-08 $28.58 $28.58 $28.54 $28.54 $27.10 2,966
2020-12-07 $28.54 $28.56 $28.54 $28.55 $27.11 1,427
2020-12-04 $28.51 $28.52 $28.49 $28.51 $27.08 1,292
2020-12-03 $28.58 $28.59 $28.56 $28.56 $27.12 2,286
2020-12-02 $28.46 $28.50 $28.44 $28.49 $27.06 5,611
2020-12-01 $28.63 $28.63 $28.52 $28.52 $27.08 1,004
2020-11-30 $28.55 $28.64 $28.55 $28.63 $27.19 3,578
2020-11-27 $28.61 $28.61 $28.55 $28.55 $27.12 468
2020-11-25 $28.43 $28.55 $28.43 $28.46 $27.03 2,254
2020-11-24 $28.42 $28.56 $28.41 $28.47 $27.03 27,037
2020-11-23 $28.50 $28.53 $28.43 $28.48 $27.05 5,254
2020-11-20 $28.49 $28.52 $28.48 $28.48 $27.00 1,426
2020-11-19 $28.50 $28.59 $28.49 $28.49 $27.01 3,177
2020-11-18 $28.46 $28.47 $28.46 $28.46 $26.98 1,385
2020-11-17 $28.33 $28.47 $28.33 $28.42 $26.95 12,561
2020-11-16 $28.35 $28.38 $28.35 $28.35 $26.88 3,264
2020-11-13 $28.38 $28.38 $28.25 $28.32 $26.85 1,036
2020-11-12 $28.20 $28.31 $28.17 $28.25 $26.79 25,593
2020-11-11 $28.15 $28.24 $28.12 $28.13 $26.67 39,157
2020-11-10 $28.26 $28.26 $28.19 $28.19 $26.73 5,900
2020-11-09 $28.31 $28.32 $28.22 $28.22 $26.76 1,833
2020-11-06 $28.31 $28.35 $28.30 $28.32 $26.85 23,792
2020-11-05 $28.41 $28.41 $28.40 $28.40 $26.93 717
2020-11-04 $28.37 $28.37 $28.37 $28.37 $26.90 465
2020-11-03 $28.18 $28.18 $28.13 $28.13 $26.67 1,720
2020-11-02 $28.15 $28.15 $28.12 $28.12 $26.67 2,501
2020-10-30 $28.10 $28.17 $28.08 $28.10 $26.64 2,810
2020-10-29 $28.19 $28.21 $28.16 $28.16 $26.70 762
2020-10-28 $28.26 $28.30 $28.22 $28.22 $26.75 2,479
2020-10-27 $28.35 $28.38 $28.24 $28.37 $26.89 4,834
2020-10-26 $28.24 $28.32 $28.20 $28.26 $26.80 2,257
2020-10-23 $28.18 $28.21 $28.18 $28.18 $26.71 1,879
2020-10-22 $28.11 $28.19 $28.11 $28.13 $26.67 3,566
2020-10-21 $28.13 $28.25 $28.13 $28.13 $26.67 2,891
2020-10-20 $28.17 $28.22 $28.16 $28.18 $26.72 6,390
2020-10-19 $28.18 $28.31 $28.17 $28.22 $26.75 1,971
2020-10-16 $28.27 $28.36 $28.27 $28.36 $26.84 16,823
2020-10-15 $28.36 $28.36 $28.30 $28.34 $26.82 2,280
2020-10-14 $28.44 $28.45 $28.41 $28.44 $26.91 10,116
2020-10-13 $28.35 $28.38 $28.35 $28.38 $26.86 1,333
2020-10-12 $28.40 $28.42 $28.39 $28.39 $26.87 2,110
2020-10-09 $28.31 $28.31 $28.23 $28.29 $26.77 2,491
2020-10-08 $28.15 $28.27 $28.15 $28.25 $26.73 1,663
2020-10-07 $28.10 $28.24 $28.10 $28.21 $26.70 1,853
2020-10-06 $28.16 $28.23 $28.15 $28.23 $26.72 21,919
2020-10-05 $28.20 $28.32 $28.19 $28.24 $26.72 1,054
2020-10-02 $28.31 $28.34 $28.30 $28.31 $26.80 3,066
2020-10-01 $28.18 $28.35 $28.18 $28.35 $26.83 8,787
2020-09-30 $28.28 $28.28 $28.21 $28.25 $26.73 1,183
2020-09-29 $28.19 $28.32 $28.19 $28.29 $26.78 5,316
2020-09-28 $28.08 $28.30 $28.08 $28.24 $26.73 6,347
2020-09-25 $28.10 $28.18 $28.10 $28.13 $26.63 2,484
2020-09-24 $28.20 $28.20 $28.15 $28.15 $26.64 3,795
2020-09-23 $28.27 $28.31 $28.19 $28.22 $26.71 2,791
2020-09-22 $28.39 $28.39 $28.28 $28.30 $26.78 1,267
2020-09-21 $28.26 $28.34 $28.26 $28.34 $26.82 2,909
2020-09-18 $28.33 $28.45 $28.33 $28.41 $26.84 6,744
2020-09-17 $28.39 $28.42 $28.39 $28.42 $26.85 2,210
2020-09-16 $28.37 $28.47 $28.37 $28.43 $26.87 2,214
2020-09-15 $28.43 $28.48 $28.39 $28.46 $26.89 55,218
2020-09-14 $28.42 $28.45 $28.33 $28.43 $26.86 89,941
2020-09-11 $28.34 $28.34 $28.27 $28.34 $26.78 2,984
2020-09-10 $28.33 $28.36 $28.23 $28.34 $26.78 5,914
2020-09-09 $28.30 $28.36 $28.28 $28.28 $26.72 3,401
2020-09-08 $28.20 $28.34 $28.20 $28.33 $26.76 5,533
2020-09-04 $28.37 $28.37 $28.33 $28.33 $26.77 1,949
2020-09-03 $28.48 $28.50 $28.48 $28.48 $26.91 3,173
2020-09-02 $28.50 $28.54 $28.48 $28.48 $26.90 4,910
2020-09-01 $28.36 $28.40 $28.36 $28.40 $26.84 3,082
2020-08-31 $28.29 $28.36 $28.27 $28.32 $26.76 1,615
2020-08-28 $28.18 $28.23 $28.18 $28.23 $26.68 2,449
2020-08-27 $28.22 $28.23 $28.17 $28.17 $26.62 2,694
2020-08-26 $28.25 $28.33 $28.25 $28.33 $26.77 2,728
2020-08-25 $28.20 $28.27 $28.20 $28.27 $26.71 1,898
2020-08-24 $28.35 $28.44 $28.24 $28.33 $26.77 2,600
2020-08-21 $28.35 $28.41 $28.35 $28.41 $26.79 2,394
2020-08-20 $28.35 $28.40 $28.26 $28.38 $26.76 4,777
2020-08-19 $28.42 $28.43 $28.30 $28.30 $26.69 2,051
2020-08-18 $28.37 $28.43 $28.35 $28.43 $26.80 34,772
2020-08-17 $28.28 $28.38 $28.20 $28.24 $26.63 1,198
2020-08-14 $28.40 $28.40 $28.27 $28.32 $26.71 59,649
2020-08-13 $28.38 $28.49 $28.34 $28.36 $26.74 48,413
2020-08-12 $28.33 $28.48 $28.33 $28.40 $26.78 3,500
2020-08-11 $28.37 $28.42 $28.37 $28.42 $26.80 2,694
2020-08-10 $28.47 $28.51 $28.43 $28.51 $26.89 3,669
2020-08-07 $28.49 $28.62 $28.45 $28.45 $26.83 2,346
2020-08-06 $28.66 $28.67 $28.49 $28.59 $26.96 1,989
2020-08-05 $28.60 $28.61 $28.52 $28.52 $26.89 2,651
2020-08-04 $28.43 $28.57 $28.42 $28.54 $26.91 13,982
2020-08-03 $28.49 $28.53 $28.37 $28.49 $26.87 3,448
2020-07-31 $28.34 $28.54 $28.31 $28.45 $26.83 3,518
2020-07-30 $28.47 $28.48 $28.44 $28.44 $26.82 16,299
2020-07-29 $28.40 $28.44 $28.32 $28.40 $26.78 5,441
2020-07-28 $28.35 $28.35 $28.30 $28.30 $26.69 3,623
2020-07-27 $28.38 $28.39 $28.29 $28.29 $26.67 2,845
2020-07-24 $28.42 $28.42 $28.34 $28.34 $26.72 907
2020-07-23 $28.42 $28.45 $28.28 $28.37 $26.75 3,113
2020-07-22 $28.42 $28.46 $28.28 $28.38 $26.76 1,014
2020-07-21 $28.41 $28.41 $28.32 $28.32 $26.71 990
2020-07-20 $28.30 $28.32 $28.28 $28.30 $26.69 973
2020-07-17 $28.16 $28.27 $28.16 $28.27 $26.60 487
2020-07-16 $28.31 $28.34 $28.23 $28.23 $26.56 29,507
2020-07-15 $28.27 $28.29 $28.18 $28.29 $26.62 69,574
2020-07-14 $28.17 $28.25 $28.06 $28.18 $26.52 12,900
2020-07-13 $28.17 $28.20 $28.09 $28.09 $26.43 1,900
2020-07-10 $28.20 $28.20 $28.03 $28.09 $26.43 2,800
2020-07-09 $28.12 $28.21 $28.12 $28.12 $26.46 1,002
2020-07-08 $28.00 $28.08 $27.97 $28.08 $26.42 1,926
2020-07-07 $28.13 $28.17 $27.97 $28.08 $26.42 2,100
2020-07-06 $27.98 $28.09 $27.98 $28.09 $26.43 105,700
2020-07-02 $28.00 $28.00 $28.00 $28.00 $26.35 106,311
2020-07-01 $27.85 $28.05 $27.85 $27.99 $26.34 800
2020-06-30 $28.00 $28.02 $27.84 $27.95 $26.30 11,327
2020-06-29 $27.96 $27.96 $27.79 $27.89 $26.25 2,017
2020-06-26 $27.82 $27.91 $27.73 $27.81 $26.17 999
2020-06-25 $27.76 $27.92 $27.74 $27.84 $26.20 1,987
2020-06-24 $27.71 $27.87 $27.68 $27.78 $26.14 1,128
2020-06-23 $27.86 $27.92 $27.84 $27.92 $26.27 1,212
2020-06-22 $27.96 $27.98 $27.85 $27.85 $26.21 12,499
2020-06-19 $27.99 $28.00 $27.81 $27.92 $26.22 1,375
2020-06-18 $27.95 $27.95 $27.86 $27.86 $26.16 378
2020-06-17 $27.79 $27.94 $27.75 $27.84 $26.14 980
2020-06-16 $27.86 $27.86 $27.64 $27.73 $26.04 7,132
2020-06-15 $27.58 $27.64 $27.48 $27.64 $25.96 394
2020-06-12 $27.62 $27.62 $27.51 $27.54 $25.86 513
2020-06-11 $27.53 $27.54 $27.38 $27.39 $25.72 97,221
2020-06-10 $27.51 $27.66 $27.49 $27.62 $25.94 29,457
2020-06-09 $27.68 $27.68 $27.60 $27.60 $25.92 982
2020-06-08 $27.67 $27.67 $27.62 $27.63 $25.95 883
2020-06-05 $27.57 $27.61 $27.51 $27.54 $25.86 1,092
2020-06-04 $27.49 $27.50 $27.35 $27.41 $25.74 738
2020-06-03 $27.45 $27.46 $27.43 $27.43 $25.76 2,101
2020-06-02 $27.41 $27.41 $27.30 $27.34 $25.67 3,906
2020-06-01 $27.28 $27.41 $27.28 $27.32 $25.66 563
2020-05-29 $27.31 $27.36 $27.27 $27.33 $25.66 1,468
2020-05-28 $27.25 $27.25 $27.17 $27.17 $25.51 509
2020-05-27 $27.21 $27.21 $27.13 $27.13 $25.48 1,446
2020-05-26 $27.12 $27.12 $27.02 $27.02 $25.37 2,106
2020-05-22 $27.07 $27.09 $27.00 $27.00 $25.36 6,738
2020-05-21 $27.00 $27.00 $26.94 $26.94 $25.30 310
2020-05-20 $26.83 $26.89 $26.77 $26.89 $25.25 845
2020-05-19 $26.58 $26.76 $26.57 $26.63 $25.01 10,146
2020-05-18 $26.60 $26.73 $26.51 $26.53 $24.91 64,639
2020-05-15 $26.63 $26.79 $26.56 $26.63 $24.95 84,202
2020-05-14 $26.58 $26.70 $26.56 $26.66 $24.98 63,715
2020-05-13 $26.71 $26.73 $26.57 $26.66 $24.98 2,857
2020-05-12 $26.52 $26.59 $26.52 $26.59 $24.91 436
2020-05-11 $26.65 $26.65 $26.46 $26.47 $24.80 2,049
2020-05-08 $26.75 $26.75 $26.51 $26.52 $24.84 1,116
2020-05-07 $26.57 $26.75 $26.57 $26.75 $25.06 1,035
2020-05-06 $26.57 $26.68 $26.51 $26.60 $24.92 1,106
2020-05-05 $26.68 $26.81 $26.56 $26.64 $24.96 712
2020-05-04 $26.72 $26.72 $26.52 $26.64 $24.96 3,247
2020-05-01 $26.69 $26.73 $26.53 $26.62 $24.94 3,206
2020-04-30 $26.72 $26.90 $26.72 $26.81 $25.12 9,366
2020-04-29 $26.93 $26.93 $26.71 $26.83 $25.13 1,536
2020-04-28 $26.64 $26.73 $26.55 $26.65 $24.97 2,086
2020-04-27 $26.55 $26.60 $26.49 $26.49 $24.82 3,589
2020-04-24 $26.70 $26.70 $26.48 $26.61 $24.93 1,673
2020-04-23 $26.47 $26.56 $26.45 $26.56 $24.88 653
2020-04-22 $26.59 $26.59 $26.39 $26.53 $24.85 2,281
2020-04-21 $26.47 $26.63 $26.45 $26.57 $24.89 1,678
2020-04-20 $26.40 $26.70 $26.40 $26.51 $24.83 23,566
2020-04-17 $26.66 $26.90 $26.63 $26.77 $25.02 2,156
2020-04-16 $26.60 $26.78 $26.60 $26.73 $24.98 3,780
2020-04-15 $26.49 $26.75 $26.49 $26.53 $24.80 2,346
2020-04-14 $26.49 $26.75 $26.49 $26.58 $24.84 2,541
2020-04-13 $26.56 $26.57 $26.36 $26.53 $24.80 4,924
2020-04-09 $25.89 $26.47 $25.89 $26.45 $24.72 3,436
2020-04-08 $25.56 $25.89 $25.52 $25.89 $24.20 12,641
2020-04-07 $25.35 $25.66 $25.35 $25.53 $23.86 1,232
2020-04-06 $25.29 $25.53 $25.29 $25.53 $23.86 106,605
2020-04-03 $25.25 $25.38 $25.25 $25.38 $23.72 2,008
2020-04-02 $25.27 $25.62 $25.26 $25.32 $23.66 8,045
2020-04-01 $25.28 $25.44 $25.28 $25.44 $23.78 1,849
2020-03-31 $25.57 $25.78 $25.47 $25.68 $24.00 8,191
2020-03-30 $25.60 $25.63 $25.35 $25.59 $23.92 14,660
2020-03-27 $25.28 $25.53 $24.97 $25.47 $23.80 11,956
2020-03-26 $24.98 $25.24 $24.98 $25.13 $23.49 3,294
2020-03-25 $24.80 $25.19 $24.80 $24.80 $23.18 3,633
2020-03-24 $24.19 $24.87 $23.91 $24.86 $23.23 27,078
2020-03-23 $23.12 $24.10 $23.12 $23.79 $22.23 18,587
2020-03-20 $23.98 $24.10 $23.17 $23.23 $21.65 10,537
2020-03-19 $23.56 $24.25 $23.48 $23.80 $22.19 6,778
2020-03-18 $24.21 $24.86 $23.68 $23.90 $22.28 12,098
2020-03-17 $25.04 $25.87 $24.44 $25.38 $23.66 31,421
2020-03-16 $24.78 $24.82 $24.61 $24.74 $23.06 25,596
2020-03-13 $24.75 $25.25 $24.62 $25.11 $23.41 35,387
2020-03-12 $26.44 $26.44 $24.11 $24.55 $22.88 77,987
2020-03-11 $27.10 $27.19 $26.70 $26.70 $24.89 7,808
2020-03-10 $27.36 $27.46 $27.31 $27.33 $25.48 5,009
2020-03-09 $28.10 $28.10 $27.66 $27.67 $25.79 8,954
2020-03-06 $28.13 $28.14 $27.91 $27.97 $26.07 17,633
2020-03-05 $28.19 $28.19 $28.04 $28.06 $26.16 24,523
2020-03-04 $28.23 $28.25 $28.12 $28.12 $26.21 36,932
2020-03-03 $27.92 $28.13 $27.92 $28.02 $26.12 9,790
2020-03-02 $27.89 $27.98 $27.77 $27.83 $25.94 4,294
2020-02-28 $27.77 $27.88 $27.74 $27.88 $25.99 6,079
2020-02-27 $27.66 $27.75 $27.66 $27.70 $25.82 4,656
2020-02-26 $27.79 $27.82 $27.73 $27.76 $25.88 3,008
2020-02-25 $27.80 $27.84 $27.75 $27.78 $25.90 3,336
2020-02-24 $27.71 $27.79 $27.71 $27.75 $25.87 2,271
2020-02-21 $27.77 $27.78 $27.74 $27.74 $25.80 3,530
2020-02-20 $27.68 $27.72 $27.61 $27.67 $25.74 2,540
2020-02-19 $27.57 $27.67 $27.57 $27.62 $25.69 4,213
2020-02-18 $27.69 $27.69 $27.59 $27.63 $25.70 6,195
2020-02-14 $27.56 $27.66 $27.56 $27.61 $25.68 3,495
2020-02-13 $27.62 $27.64 $27.48 $27.56 $25.64 4,946
2020-02-12 $27.44 $27.59 $27.44 $27.45 $25.53 22,457
2020-02-11 $27.50 $27.62 $27.50 $27.58 $25.66 1,431
2020-02-10 $27.60 $27.63 $27.56 $27.62 $25.69 3,746
2020-02-07 $27.61 $27.61 $27.49 $27.56 $25.64 807
2020-02-06 $27.54 $27.57 $27.41 $27.54 $25.62 4,259
2020-02-05 $27.40 $27.54 $27.40 $27.48 $25.56 1,650
2020-02-04 $27.55 $27.55 $27.42 $27.55 $25.63 6,974
2020-02-03 $27.45 $27.67 $27.45 $27.60 $25.67 10,854
2020-01-31 $27.51 $27.68 $27.50 $27.68 $25.75 3,314
2020-01-30 $27.61 $27.62 $27.54 $27.54 $25.62 2,397
2020-01-29 $27.42 $27.56 $27.39 $27.52 $25.60 2,750
2020-01-28 $27.43 $27.48 $27.37 $27.42 $25.51 2,401
2020-01-27 $27.39 $27.51 $27.38 $27.45 $25.53 3,301
2020-01-24 $27.47 $27.47 $27.39 $27.39 $25.48 3,282
2020-01-23 $27.41 $27.41 $27.34 $27.39 $25.48 10,934
2020-01-22 $27.30 $27.35 $27.30 $27.33 $25.42 3,582
2020-01-21 $27.34 $27.34 $27.26 $27.28 $25.38 1,315
2020-01-17 $27.31 $27.31 $27.24 $27.26 $25.30 2,417
2020-01-16 $27.17 $27.26 $27.17 $27.26 $25.30 1,252
2020-01-15 $27.17 $27.27 $27.17 $27.27 $25.31 1,529
2020-01-14 $27.23 $27.26 $27.23 $27.26 $25.30 1,251
2020-01-13 $27.27 $27.27 $27.17 $27.22 $25.26 48,220
2020-01-10 $27.19 $27.27 $27.15 $27.22 $25.26 2,344
2020-01-09 $27.11 $27.15 $27.08 $27.15 $25.20 666
2020-01-08 $27.15 $27.20 $27.09 $27.13 $25.18 1,728
2020-01-07 $27.18 $27.23 $27.13 $27.17 $25.22 12,566
2020-01-06 $27.19 $27.26 $27.11 $27.24 $25.28 13,550
2020-01-03 $27.12 $27.30 $27.10 $27.23 $25.27 9,294
2020-01-02 $27.25 $27.25 $27.06 $27.23 $25.27 72,403
2019-12-31 $27.15 $27.15 $27.02 $27.14 $25.19 27,851
2019-12-30 $26.93 $27.13 $26.93 $27.13 $25.18 26,321
2019-12-27 $26.99 $27.16 $26.99 $27.10 $25.15 92,443
2019-12-26 $27.07 $27.07 $26.94 $27.02 $25.08 4,106
2019-12-24 $26.86 $26.99 $26.86 $26.93 $24.99 1,270
2019-12-23 $26.90 $27.00 $26.90 $26.93 $24.99 1,771
2019-12-20 $27.16 $27.18 $27.11 $27.15 $25.05 2,853
2019-12-19 $27.23 $27.24 $27.16 $27.18 $25.08 1,625
2019-12-18 $27.20 $27.20 $27.10 $27.13 $25.03 3,366
2019-12-17 $27.12 $27.25 $27.12 $27.24 $25.13 6,809
2019-12-16 $27.28 $27.29 $27.20 $27.23 $25.12 18,710
2019-12-13 $27.17 $27.31 $27.12 $27.22 $25.11 2,091
2019-12-12 $27.31 $27.31 $27.06 $27.10 $25.00 3,552
2019-12-11 $27.20 $27.22 $27.11 $27.21 $25.10 3,156
2019-12-10 $27.18 $27.18 $27.14 $27.14 $25.04 2,826
2019-12-09 $27.10 $27.21 $27.10 $27.15 $25.05 8,021
2019-12-06 $27.14 $27.14 $27.13 $27.14 $25.04 471
2019-12-05 $27.20 $27.27 $27.14 $27.27 $25.16 69,575
2019-12-04 $27.25 $27.26 $27.10 $27.19 $25.09 5,503
2019-12-03 $27.25 $27.32 $27.20 $27.31 $25.20 43,513
2019-12-02 $27.07 $27.09 $27.07 $27.07 $24.98 2,402
2019-11-29 $27.21 $27.21 $27.10 $27.13 $25.03 1,581
2019-11-27 $27.23 $27.23 $27.17 $27.22 $25.11 34,954
2019-11-26 $27.26 $27.27 $27.21 $27.27 $25.16 49,535
2019-11-25 $27.12 $27.14 $27.12 $27.13 $25.03 1,141
2019-11-22 $27.19 $27.19 $27.10 $27.13 $25.03 20,516
2019-11-21 $27.15 $27.15 $27.05 $27.10 $25.00 2,070
2019-11-20 $27.03 $27.12 $27.03 $27.07 $24.98 11,555
2019-11-19 $27.05 $27.13 $27.05 $27.07 $24.98 3,929
2019-11-18 $27.12 $27.12 $27.00 $27.06 $24.96 2,736
2019-11-15 $27.09 $27.15 $27.01 $27.05 $24.90 2,998
2019-11-14 $27.11 $27.14 $27.09 $27.09 $24.94 1,199
2019-11-13 $26.99 $27.00 $26.92 $26.97 $24.83 19,826
2019-11-12 $26.92 $26.92 $26.88 $26.89 $24.75 691
2019-11-11 $26.91 $26.93 $26.85 $26.92 $24.78 863
2019-11-08 $26.88 $26.96 $26.88 $26.89 $24.75 1,860
2019-11-07 $26.95 $26.95 $26.89 $26.93 $24.79 1,002
2019-11-06 $27.02 $27.05 $27.02 $27.05 $24.90 1,947
2019-11-05 $26.95 $27.01 $26.95 $26.97 $24.83 1,990
2019-11-04 $27.09 $27.14 $27.09 $27.10 $24.95 4,136
2019-11-01 $27.20 $27.23 $27.17 $27.17 $25.01 2,162
2019-10-31 $27.19 $27.25 $27.14 $27.19 $25.03 7,647
2019-10-30 $26.91 $27.03 $26.91 $27.02 $24.87 2,090
2019-10-29 $26.97 $27.06 $26.96 $26.99 $24.85 3,622
2019-10-28 $27.05 $27.05 $26.94 $26.99 $24.85 2,769
2019-10-25 $27.04 $27.06 $26.97 $27.03 $24.88 3,301
2019-10-24 $27.06 $27.17 $27.06 $27.07 $24.92 2,790
2019-10-23 $27.09 $27.15 $27.04 $27.07 $24.92 2,349
2019-10-22 $27.08 $27.12 $26.98 $27.04 $24.89 1,753
2019-10-21 $27.06 $27.06 $26.93 $26.97 $24.83 60,913
2019-10-18 $27.05 $27.18 $27.05 $27.09 $24.88 141,025
2019-10-17 $27.11 $27.19 $27.07 $27.14 $24.92 2,933
2019-10-16 $27.09 $27.16 $27.02 $27.10 $24.89 1,827
2019-10-15 $27.03 $27.09 $26.96 $26.96 $24.76 65,059
2019-10-14 $27.13 $27.14 $27.04 $27.14 $24.92 2,565
2019-10-11 $27.06 $27.06 $27.06 $27.06 $24.85 0
2019-10-10 $27.17 $27.17 $27.09 $27.14 $24.92 654
2019-10-09 $27.30 $27.30 $27.18 $27.26 $25.03 1,247
2019-10-08 $27.38 $27.38 $27.24 $27.28 $25.05 17,590
2019-10-07 $27.34 $27.34 $27.23 $27.28 $25.05 1,096
2019-10-04 $27.34 $27.34 $27.26 $27.34 $25.11 1,217
2019-10-03 $27.23 $27.32 $27.23 $27.31 $25.08 1,645
2019-10-02 $27.26 $27.26 $27.15 $27.23 $25.01 3,723
2019-10-01 $27.25 $27.25 $27.11 $27.18 $24.96 5,542
2019-09-30 $27.00 $27.16 $27.00 $27.13 $24.91 5,244
2019-09-27 $27.09 $27.09 $27.07 $27.09 $24.88 493
2019-09-26 $27.11 $27.18 $27.09 $27.09 $24.88 3,084
2019-09-25 $27.21 $27.21 $26.99 $27.08 $24.87 13,785
2019-09-24 $27.17 $27.20 $27.09 $27.09 $24.88 2,950
2019-09-23 $27.12 $27.14 $26.99 $27.01 $24.80 15,851
2019-09-20 $27.02 $27.07 $26.97 $27.07 $24.80 816
2019-09-19 $26.94 $26.99 $26.88 $26.89 $24.64 6,501
2019-09-18 $27.02 $27.05 $26.93 $26.95 $24.69 15,044
2019-09-17 $26.82 $26.97 $26.82 $26.89 $24.64 4,218
2019-09-16 $26.78 $26.90 $26.62 $26.84 $24.59 151,342
2019-09-13 $26.86 $26.86 $26.75 $26.79 $24.54 1,883
2019-09-12 $26.99 $27.08 $26.88 $26.89 $24.64 61,225
2019-09-11 $27.02 $27.02 $26.93 $27.00 $24.74 1,455
2019-09-10 $27.06 $27.06 $26.97 $27.01 $24.75 1,300
2019-09-09 $27.25 $27.25 $27.15 $27.15 $24.87 4,889
2019-09-06 $27.25 $27.32 $27.25 $27.30 $25.01 1,217
2019-09-05 $27.30 $27.30 $27.25 $27.28 $24.99 4,184
2019-09-04 $27.35 $27.41 $27.35 $27.41 $25.11 5,645
2019-09-03 $27.34 $27.42 $27.32 $27.34 $25.05 53,497
2019-08-30 $27.31 $27.32 $27.31 $27.32 $25.03 579
2019-08-29 $27.39 $27.40 $27.21 $27.33 $25.04 2,954
2019-08-28 $27.44 $27.45 $27.30 $27.37 $25.08 3,141
2019-08-27 $27.28 $27.38 $27.28 $27.36 $25.07 2,594
2019-08-26 $27.38 $27.38 $27.28 $27.28 $24.99 1,599
2019-08-23 $27.09 $27.36 $27.09 $27.29 $25.00 3,181
2019-08-22 $27.12 $27.25 $27.12 $27.17 $24.89 1,893
2019-08-21 $27.14 $27.28 $27.14 $27.28 $24.99 5,847
2019-08-20 $27.28 $27.29 $27.12 $27.20 $24.92 8,788
2019-08-19 $27.02 $27.15 $27.02 $27.10 $24.83 20,116
2019-08-16 $27.24 $27.30 $27.13 $27.23 $24.89 2,154
2019-08-15 $27.17 $27.29 $27.11 $27.24 $24.90 1,617
2019-08-14 $27.08 $27.13 $27.05 $27.12 $24.79 1,642
2019-08-13 $27.15 $27.17 $27.08 $27.09 $24.76 3,621
2019-08-12 $27.16 $27.16 $27.12 $27.12 $24.79 2,214
2019-08-09 $27.05 $27.05 $26.97 $27.01 $24.69 1,262
2019-08-08 $27.03 $27.10 $26.93 $27.10 $24.77 2,484
2019-08-07 $27.23 $27.23 $27.07 $27.07 $24.74 2,626
2019-08-06 $27.02 $27.10 $27.02 $27.09 $24.76 1,246
2019-08-05 $27.00 $27.01 $26.96 $27.01 $24.69 2,085
2019-08-02 $26.95 $26.96 $26.81 $26.92 $24.60 31,674
2019-08-01 $26.83 $26.92 $26.83 $26.92 $24.60 1,496
2019-07-31 $26.81 $26.83 $26.70 $26.70 $24.40 2,932
2019-07-30 $26.72 $26.74 $26.59 $26.67 $24.38 1,227
2019-07-29 $26.68 $26.79 $26.63 $26.71 $24.41 4,253
2019-07-26 $26.79 $26.80 $26.64 $26.80 $24.49 32,734
2019-07-25 $26.78 $26.78 $26.60 $26.69 $24.39 2,713
2019-07-24 $26.69 $26.74 $26.64 $26.74 $24.44 1,224
2019-07-23 $26.68 $26.77 $26.64 $26.70 $24.40 1,656
2019-07-22 $26.72 $26.81 $26.67 $26.68 $24.38 57,815
2019-07-19 $26.77 $26.80 $26.69 $26.77 $24.40 71,420
2019-07-18 $26.74 $26.79 $26.69 $26.74 $24.37 1,751
2019-07-17 $26.68 $26.68 $26.58 $26.67 $24.31 1,212
2019-07-16 $26.55 $26.62 $26.55 $26.58 $24.23 2,349
2019-07-15 $26.60 $26.68 $26.53 $26.61 $24.25 630
2019-07-12 $26.60 $26.66 $26.55 $26.66 $24.30 120,902
2019-07-11 $26.61 $26.61 $26.47 $26.52 $24.17 21,335
2019-07-10 $26.57 $26.62 $26.55 $26.62 $24.26 28,858
2019-07-09 $26.56 $26.56 $26.54 $26.54 $24.19 2,334
2019-07-08 $26.59 $26.66 $26.58 $26.58 $24.23 10,076
2019-07-05 $26.63 $26.63 $26.59 $26.59 $24.23 1,078,456
2019-07-03 $26.76 $26.76 $26.76 $26.76 $24.39 1
2019-07-02 $26.73 $26.73 $26.73 $26.73 $24.36 1
2019-07-01 $26.67 $26.67 $26.67 $26.67 $24.31 39
2019-06-28 $26.64 $26.64 $26.64 $26.64 $24.28 1,000
2019-06-27 $26.60 $26.60 $26.60 $26.60 $24.24 0
2019-06-26 $26.58 $26.58 $26.51 $26.51 $24.16 101
2019-06-25 $26.57 $26.57 $26.57 $26.57 $24.22 0
2019-06-24 $26.67 $26.67 $26.60 $26.60 $24.24 392
2019-06-21 $26.67 $26.67 $26.59 $26.59 $24.17 271
2019-06-20 $26.67 $26.67 $26.67 $26.67 $24.24 0
2019-06-19 $26.40 $26.57 $26.40 $26.57 $24.16 101
2019-06-18 $26.44 $26.44 $26.44 $26.44 $24.03 0
2019-06-17 $26.34 $26.35 $26.34 $26.35 $23.95 500
2019-06-14 $26.34 $26.34 $26.34 $26.34 $23.94 0
2019-06-13 $26.27 $26.34 $26.27 $26.34 $23.94 255
2019-06-12 $26.33 $26.33 $26.27 $26.27 $23.88 100
2019-06-11 $26.23 $26.23 $26.23 $26.23 $23.84 0
2019-06-10 $26.29 $26.31 $26.23 $26.23 $23.84 637
2019-06-07 $26.29 $26.29 $26.29 $26.29 $23.89 0
2019-06-06 $26.21 $26.21 $26.21 $26.21 $23.82 0
2019-06-05 $26.20 $26.20 $26.20 $26.20 $23.82 1,091
2019-06-04 $26.24 $26.24 $26.24 $26.24 $23.85 12
2019-06-03 $26.19 $26.19 $26.19 $26.19 $23.81 176
2019-05-31 $26.11 $26.11 $26.11 $26.11 $23.73 0
2019-05-30 $26.05 $26.05 $26.03 $26.03 $23.66 100
2019-05-29 $25.95 $25.95 $25.95 $25.95 $23.59 1
2019-05-28 $25.94 $26.01 $25.89 $25.89 $23.53 71,233
2019-05-24 $26.03 $26.05 $25.97 $25.97 $23.61 781
2019-05-23 $25.97 $26.02 $25.91 $25.96 $23.60 17,871
2019-05-22 $25.96 $25.96 $25.90 $25.90 $23.54 100
2019-05-21 $25.91 $25.91 $25.85 $25.85 $23.50 237
2019-05-20 $25.97 $25.97 $25.90 $25.90 $23.54 3,033
2019-05-17 $26.05 $26.05 $25.96 $25.96 $23.54 1,265
2019-05-16 $25.97 $25.97 $25.97 $25.97 $23.55 1
2019-05-15 $25.99 $25.99 $25.99 $25.99 $23.57 0
2019-05-14 $25.94 $25.94 $25.94 $25.94 $23.53 0
2019-05-13 $25.91 $25.94 $25.91 $25.94 $23.53 1,288
2019-05-10 $25.87 $25.87 $25.87 $25.87 $23.46 0
2019-05-09 $25.88 $25.88 $25.88 $25.88 $23.47 0
2019-05-08 $25.84 $25.84 $25.84 $25.84 $23.44 62
2019-05-07 $25.82 $25.89 $25.82 $25.89 $23.48 100
2019-05-06 $25.81 $25.94 $25.81 $25.88 $23.47 760
2019-05-03 $25.77 $25.82 $25.77 $25.82 $23.42 135
2019-05-02 $25.82 $25.82 $25.74 $25.74 $23.34 75,592
2019-05-01 $25.90 $25.90 $25.86 $25.86 $23.45 594
2019-04-30 $25.85 $25.85 $25.85 $25.85 $23.44 0
2019-04-29 $25.86 $25.88 $25.86 $25.86 $23.45 1,806
2019-04-26 $25.84 $25.84 $25.84 $25.84 $23.44 1
2019-04-25 $25.84 $25.85 $25.77 $25.77 $23.37 4,438
2019-04-24 $25.86 $25.88 $25.81 $25.88 $23.47 25,300
2019-04-23 $25.77 $25.78 $25.71 $25.71 $23.32 554
2019-04-22 $25.71 $25.71 $25.65 $25.71 $23.32 14,800
2019-04-18 $25.75 $25.82 $25.73 $25.73 $23.26 9,528
2019-04-17 $25.72 $25.72 $25.72 $25.72 $23.25 0
2019-04-16 $25.83 $25.84 $25.69 $25.75 $23.28 3,754
2019-04-15 $25.84 $25.86 $25.78 $25.78 $23.31 13,630
2019-04-12 $25.85 $25.85 $25.77 $25.77 $23.30 9,528
2019-04-11 $25.83 $25.83 $25.83 $25.83 $23.35 0
2019-04-10 $25.83 $25.83 $25.83 $25.83 $23.35 0
2019-04-09 $25.84 $25.84 $25.84 $25.84 $23.36 1,600
2019-04-08 $25.73 $25.73 $25.73 $25.73 $23.26 0
2019-04-05 $25.73 $25.73 $25.73 $25.73 $23.26 0
2019-04-04 $25.70 $25.70 $25.70 $25.70 $23.24 2
2019-04-03 $25.72 $25.74 $25.72 $25.72 $23.25 1,384
2019-04-02 $25.70 $25.70 $25.66 $25.69 $23.23 771
2019-04-01 $25.77 $25.78 $25.68 $25.74 $23.27 8,501
2019-03-29 $25.75 $25.75 $25.75 $25.75 $23.28 0
2019-03-28 $25.83 $25.87 $25.77 $25.87 $23.39 28,015
2019-03-27 $25.83 $25.83 $25.77 $25.77 $23.30 102
2019-03-26 $25.80 $25.83 $25.77 $25.81 $23.33 13,200
2019-03-25 $25.73 $25.82 $25.73 $25.80 $23.33 10,364
2019-03-22 $25.73 $25.76 $25.72 $25.75 $23.28 8,000
2019-03-21 $25.62 $25.65 $25.61 $25.63 $23.17 32,252
2019-03-20 $25.55 $25.55 $25.55 $25.55 $23.10 21,250
2019-03-19 $25.45 $25.48 $25.40 $25.40 $22.96 76,602
2019-03-18 $25.44 $25.48 $25.43 $25.47 $23.03 21,004
2019-03-15 $25.44 $25.50 $25.44 $25.49 $22.97 500
2019-03-14 $25.39 $25.39 $25.39 $25.39 $22.88 45
2019-03-13 $25.40 $25.40 $25.40 $25.40 $22.89 0
2019-03-12 $25.42 $25.42 $25.42 $25.42 $22.90 0
2019-03-11 $25.35 $25.35 $25.35 $25.35 $22.84 38
2019-03-08 $25.33 $25.33 $25.33 $25.33 $22.83 0
2019-03-07 $25.32 $25.32 $25.32 $25.32 $22.82 0
2019-03-06 $25.27 $25.27 $25.27 $25.27 $22.77 0
2019-03-05 $25.23 $25.23 $25.23 $25.23 $22.74 0
2019-03-04 $25.24 $25.24 $25.24 $25.24 $22.74 1
2019-03-01 $25.18 $25.18 $25.18 $25.18 $22.69 0
2019-02-28 $25.20 $25.20 $25.20 $25.20 $22.71 0
2019-02-27 $25.24 $25.24 $25.24 $25.24 $22.74 0
2019-02-26 $25.28 $25.28 $25.28 $25.28 $22.78 1
2019-02-25 $25.22 $25.22 $25.22 $25.22 $22.73 0
2019-02-22 $25.23 $25.23 $25.23 $25.23 $22.74 0
2019-02-21 $25.17 $25.17 $25.17 $25.17 $22.68 0
2019-02-20 $25.21 $25.21 $25.21 $25.21 $22.72 0
2019-02-19 $25.22 $25.22 $25.22 $25.22 $22.72 200
2019-02-15 $25.26 $25.26 $25.26 $25.26 $22.70 0
2019-02-14 $25.25 $25.25 $25.25 $25.25 $22.69 3
2019-02-13 $25.19 $25.19 $25.19 $25.19 $22.63 0
2019-02-12 $25.22 $25.22 $25.22 $25.22 $22.66 0
2019-02-11 $25.22 $25.22 $25.22 $25.22 $22.66 0
2019-02-08 $25.25 $25.25 $25.25 $25.25 $22.69 2
2019-02-07 $25.22 $25.22 $25.22 $25.22 $22.66 0
2019-02-06 $25.21 $25.21 $25.21 $25.21 $22.65 0
2019-02-05 $25.21 $25.21 $25.21 $25.21 $22.65 0
2019-02-04 $25.14 $25.14 $25.14 $25.14 $22.59 0
2019-02-01 $25.17 $25.17 $25.17 $25.17 $22.62 0
2019-01-31 $25.25 $25.25 $25.25 $25.25 $22.69 0
2019-01-30 $25.10 $25.10 $25.10 $25.10 $22.55 0
2019-01-29 $25.00 $25.00 $25.00 $25.00 $22.47 0
2019-01-28 $24.94 $24.94 $24.94 $24.94 $22.40 0
2019-01-25 $24.92 $24.92 $24.92 $24.92 $22.39 0
2019-01-24 $24.93 $24.93 $24.93 $24.93 $22.40 0
2019-01-23 $24.87 $24.87 $24.87 $24.87 $22.34 0
2019-01-22 $24.79 $24.79 $24.79 $24.79 $22.27 None
2019-01-18 $24.87 $24.87 $24.87 $24.87 $22.27 0
2019-01-17 $24.89 $24.89 $24.89 $24.89 $22.29 0
2019-01-16 $24.88 $24.88 $24.88 $24.88 $22.28 0
2019-01-15 $24.84 $24.84 $24.84 $24.84 $22.24 0
2019-01-14 $24.74 $24.74 $24.74 $24.74 $22.15 0
2019-01-11 $24.86 $24.86 $24.86 $24.86 $22.26 0
2019-01-10 $24.81 $24.81 $24.81 $24.81 $22.22 1
2019-01-09 $24.86 $24.86 $24.86 $24.86 $22.26 0
2019-01-08 $24.70 $24.70 $24.70 $24.70 $22.12 0
2019-01-07 $24.74 $24.74 $24.74 $24.74 $22.15 0
2019-01-04 $24.80 $24.80 $24.80 $24.80 $22.21 0
2019-01-03 $24.87 $24.87 $24.87 $24.87 $22.27 0
2019-01-02 $24.83 $24.83 $24.83 $24.83 $22.23 0
2018-12-31 $24.79 $24.79 $24.79 $24.79 $22.20 0
2018-12-28 $24.71 $24.71 $24.71 $24.71 $22.13 0
2018-12-27 $24.63 $24.63 $24.63 $24.63 $22.06 0
2018-12-26 $24.74 $24.74 $24.74 $24.74 $22.16 0
2018-12-24 $24.62 $24.62 $24.62 $24.62 $22.03 0
2018-12-21 $24.78 $24.78 $24.78 $24.78 $22.06 0
2018-12-20 $24.73 $24.73 $24.73 $24.73 $22.01 0
2018-12-19 $24.78 $24.78 $24.78 $24.78 $22.06 0
2018-12-18 $24.79 $24.79 $24.79 $24.79 $22.07 0
2018-12-17 $24.75 $24.75 $24.75 $24.75 $22.03 0
2018-12-14 $24.73 $24.73 $24.73 $24.73 $22.01 0
2018-12-13 $24.73 $24.73 $24.73 $24.73 $22.01 0
2018-12-12 $24.69 $24.69 $24.69 $24.69 $21.98 0
2018-12-11 $24.70 $24.70 $24.70 $24.70 $21.99 0
2018-12-10 $24.69 $24.69 $24.69 $24.69 $21.98 0
2018-12-07 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-12-06 $24.74 $24.74 $24.74 $24.74 $22.02 1
2018-12-04 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-12-03 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-30 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-29 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-28 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-27 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-26 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-23 $24.89 $24.89 $24.89 $24.89 $22.16 300
2018-11-21 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-20 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-19 $24.89 $24.89 $24.89 $24.89 $22.16 0
2018-11-16 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-15 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-14 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-13 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-12 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-09 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-08 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-07 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-06 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-05 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-02 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-11-01 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-31 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-30 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-29 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-26 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-25 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-24 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-23 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-22 $24.89 $24.89 $24.89 $24.89 $22.09 0
2018-10-19 $24.89 $24.89 $24.89 $24.89 $22.02 0
2018-10-18 $24.89 $24.89 $24.89 $24.89 $22.02 0
2018-10-12 $24.89 $24.89 $24.89 $24.89 $22.02 300
2018-09-27 $25.03 $25.03 $25.03 $25.03 $22.15 191
2018-09-21 $25.18 $25.18 $25.18 $25.18 $22.28 2
2018-09-19 $25.18 $25.18 $25.18 $25.18 $22.28 1
2018-09-17 $25.18 $25.18 $25.18 $25.18 $22.28 2
2018-09-10 $25.18 $25.18 $25.18 $25.18 $22.28 145

Invesco Investment Grade Value ETF (IIGV) News Headlines

Recent Invesco Investment Grade Value ETF (IIGV) News
Similar Companies to Invesco Investment Grade Value ETF (IIGV) 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.