Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

Exchange: BATS

$43.87 ($0.27) 0.63%

Data as of Dec. 2, 2021

Dec. 2, 2021
Invesco Russell 2000 Dynamic Multifactor ETF - Daily Information
Click for more stock information on Invesco Russell 2000 Dynamic Multifactor ETF.
Daily Information Data
Date Dec. 2, 2021
Open $43.77
Previous Close $43.87
High $44.50
Low $43.77
Adjusted Open $43.77
Previous Adjusted Close $43.87
Adjusted High $44.50
Adjusted Low $43.77

About Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

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, Frank Russell Company (“Frank Russell” or the “Index Provider”) compiles and maintains the Underlying Index. The Underlying Index is designed to select equity securities from within the Russell 2000 Index (the “Russell 2000” or “Parent Index”), which measures the performance of 2,000 small-capitalization companies in the United States. Invesco Indexing LLC (“Invesco Indexing”) will provide certain data to the Index Provider as described below. The Underlying Index is sponsored by the Index Provider, which is unaffiliated with the Fund and Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”). The Index Provider publishes information regarding the market value of the Underlying Index. Since Invesco Indexing provides data to the Index Provider, Invesco Indexing may be deemed a creator and sponsor of the Underlying Index. Invesco Indexing is affiliated with the Adviser and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”).The Underlying Index consists of one of four pre-determined factor configurations that emphasize a subset of the following five investment style factors: Value. A company’s value factor score is based on an equally-weighted composite of cash flow yield, earnings yield, and sales to price ratio, calculated based on the company’s total market capitalization and information reported in the company’s most recent annual financial statement as of the last business day of the prior month. Momentum. A company’s momentum factor score is based on historical total return over the 11 months ending on the last business day of the prior month. Quality. A company’s quality factor score is based on a composite of three measures of profitability (return on assets, change in asset turnover and accruals) and a single measure of leverage, calculated based on information reported in the company’s most recent annual financial statement. Low Volatility. A company’s volatility factor score is based on the standard deviation of weekly total returns to a company’s stock price over the trailing five years ending on the last business day of the prior month. Size. A company’s size factor score is based on total market capitalization as of the last business day of the prior month.The factor configuration that comprises the Underlying Index will vary with different economic cycles and overall market conditions, as reflected in one of the following four categories: expansion, slowdown, contraction and recovery. The current economic cycle/market condition category, which determines which factor configuration is applied, is derived from a rules-based methodology that relies on certain leading economic indicators and information regarding global risk appetite. The applicable category is provided to the Index Provider by Invesco Indexing in the form of a data signal (the “Signal”). To construct the Underlying Index, each constituent in the Parent Index is assigned a multi-factor score based on the extent to which the constituent exhibits greater characteristics of the relevant factors (for example, size and value), relative to the other constituents in the Parent Index. The multi-factor score is the product of the security’s individual factor scores, each of which is calculated as set forth above. An initial weight for each security is determined from the product of the security’s multi-factor score and its weight in the Parent Index. These weights are adjusted to ensure that each constituent and the Underlying Index as a whole satisfy certain constraints with respect to industry exposure, maximum security weights and minimum security weights, as compared to the Parent Index. With respect to each factor other than momentum, constraints regarding diversification and liquidity are also applied. Securities in the Parent Index are excluded from the Underlying Index if their relevant factor characteristics fall below an algorithmically-determined threshold, or if their adjusted weights fall below a certain de minimis amount. Finally, a maximum security weight limit is applied to ensure no security weight exceeds a fixed level. As of August 31, 2019, the Underlying Index was comprised of 1,227 securities with market capitalizations ranging from $76.32 billion to $383.55 million. 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 its Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
Date Open High Low Close Adj.Close Volume
2021-11-22 $43.77 $44.50 $43.77 $43.87 $43.87 18,907
2021-11-19 $43.91 $44.20 $43.32 $43.60 $43.60 23,812
2021-11-18 $44.46 $44.46 $43.89 $44.25 $44.25 19,494
2021-11-17 $44.65 $44.65 $44.26 $44.26 $44.26 19,188
2021-11-16 $44.94 $45.11 $44.62 $45.08 $45.08 43,556
2021-11-15 $45.30 $45.30 $44.81 $44.93 $44.93 20,458
2021-11-12 $45.38 $45.38 $45.14 $45.36 $45.36 8,212
2021-11-11 $45.12 $45.33 $45.12 $45.14 $45.14 12,785
2021-11-10 $44.77 $45.29 $44.34 $44.44 $44.44 21,058
2021-11-09 $45.36 $45.72 $44.77 $45.29 $45.29 456,274
2021-11-08 $45.54 $45.63 $45.18 $45.31 $45.31 17,949
2021-11-05 $44.75 $45.23 $44.75 $45.14 $45.14 67,231
2021-11-04 $44.36 $44.59 $44.01 $44.01 $44.01 12,633
2021-11-03 $43.18 $44.41 $43.15 $43.99 $43.99 55,172
2021-11-02 $42.77 $43.10 $42.74 $43.08 $43.08 31,259
2021-11-01 $41.90 $43.08 $41.90 $43.04 $43.04 8,444
2021-10-29 $41.68 $41.89 $41.57 $41.78 $41.78 16,695
2021-10-28 $41.27 $41.60 $41.27 $41.60 $41.60 8,368
2021-10-27 $41.45 $41.46 $40.75 $40.75 $40.75 10,513
2021-10-26 $42.35 $42.35 $41.57 $41.57 $41.57 20,908
2021-10-25 $41.84 $42.22 $41.72 $42.13 $42.13 25,880
2021-10-22 $41.60 $41.78 $41.42 $41.60 $41.60 19,420
2021-10-21 $41.68 $41.90 $41.47 $41.69 $41.69 41,209
2021-10-20 $41.30 $41.98 $41.04 $41.66 $41.66 35,279
2021-10-19 $41.56 $41.56 $41.02 $41.33 $41.33 36,359
2021-10-18 $41.07 $41.42 $41.07 $41.37 $41.37 28,936
2021-10-15 $41.77 $41.77 $41.20 $41.20 $41.20 10,765
2021-10-14 $41.07 $41.30 $41.07 $41.19 $41.19 27,035
2021-10-13 $40.93 $40.93 $40.40 $40.82 $40.82 48,872
2021-10-12 $40.77 $40.99 $40.65 $40.82 $40.82 12,293
2021-10-11 $41.04 $41.23 $40.59 $40.59 $40.59 7,830
2021-10-08 $41.18 $41.18 $40.82 $40.87 $40.87 22,228
2021-10-07 $40.66 $41.31 $40.66 $40.87 $40.87 14,645
2021-10-06 $40.21 $40.30 $39.61 $40.14 $40.14 16,507
2021-10-05 $40.62 $40.98 $40.45 $40.63 $40.63 12,319
2021-10-04 $40.63 $40.67 $40.27 $40.29 $40.29 9,779
2021-10-01 $39.67 $40.79 $39.63 $40.54 $40.54 153,451
2021-09-30 $40.27 $40.30 $39.65 $39.65 $39.65 12,932
2021-09-29 $40.28 $40.41 $40.06 $40.07 $40.07 16,913
2021-09-28 $41.03 $41.04 $40.31 $40.31 $40.31 11,229
2021-09-27 $40.26 $41.32 $40.26 $41.10 $41.10 25,270
2021-09-24 $39.94 $40.32 $39.94 $40.06 $40.06 10,451
2021-09-23 $39.58 $40.32 $39.58 $40.18 $40.18 13,373
2021-09-22 $38.62 $39.53 $38.62 $39.08 $39.08 18,098
2021-09-21 $38.57 $38.79 $38.04 $38.40 $38.40 5,053
2021-09-20 $38.44 $38.58 $37.93 $38.48 $38.48 19,389
2021-09-17 $39.94 $39.94 $39.20 $39.61 $39.54 8,643
2021-09-16 $39.69 $39.69 $39.44 $39.49 $39.43 7,736
2021-09-15 $39.06 $39.62 $39.02 $39.54 $39.47 8,785
2021-09-14 $39.96 $39.96 $38.86 $38.96 $38.89 32,930
2021-09-13 $39.86 $39.86 $39.50 $39.66 $39.60 54,285
2021-09-10 $40.24 $40.43 $39.48 $39.48 $39.42 11,526
2021-09-09 $39.76 $40.19 $39.76 $39.89 $39.82 11,033
2021-09-08 $40.07 $40.11 $39.53 $39.63 $39.57 10,196
2021-09-07 $40.54 $40.55 $40.35 $40.35 $40.29 21,304
2021-09-03 $40.94 $40.94 $40.54 $40.64 $40.57 38,700
2021-09-02 $40.83 $41.20 $40.83 $40.96 $40.89 2,701
2021-09-01 $40.54 $40.85 $40.27 $40.57 $40.50 19,180
2021-08-31 $40.49 $40.62 $40.24 $40.47 $40.40 13,912
2021-08-30 $40.84 $40.84 $40.44 $40.44 $40.37 39,568
2021-08-27 $40.29 $41.01 $40.29 $40.86 $40.79 16,636
2021-08-26 $39.99 $39.99 $39.48 $39.52 $39.45 8,111
2021-08-25 $40.11 $40.39 $40.11 $40.13 $40.07 5,763
2021-08-24 $39.71 $40.01 $39.61 $39.93 $39.86 6,368
2021-08-23 $38.91 $39.50 $38.91 $39.48 $39.41 387,435
2021-08-20 $38.12 $38.75 $38.12 $38.73 $38.67 8,092
2021-08-19 $38.42 $38.42 $37.81 $38.04 $37.98 17,280
2021-08-18 $38.94 $39.38 $38.65 $38.65 $38.59 9,660
2021-08-17 $39.30 $39.35 $38.70 $38.95 $38.89 28,206
2021-08-16 $39.78 $40.04 $39.69 $39.82 $39.76 6,089
2021-08-13 $40.59 $40.64 $40.27 $40.30 $40.23 4,052
2021-08-12 $40.97 $40.97 $40.59 $40.77 $40.70 14,410
2021-08-11 $40.41 $40.99 $40.39 $40.99 $40.92 101,670
2021-08-10 $40.23 $40.68 $40.23 $40.57 $40.51 9,705
2021-08-09 $39.97 $40.29 $39.87 $40.06 $39.99 13,706
2021-08-06 $39.95 $40.24 $39.93 $40.22 $40.15 6,272
2021-08-05 $38.93 $39.76 $38.93 $39.67 $39.60 6,331
2021-08-04 $39.37 $39.52 $38.80 $38.84 $38.78 118,606
2021-08-03 $39.37 $39.78 $38.86 $39.78 $39.71 38,505
2021-08-02 $39.64 $40.24 $39.39 $39.39 $39.32 15,809
2021-07-30 $40.05 $40.05 $39.42 $39.53 $39.46 15,254
2021-07-29 $39.71 $40.15 $39.71 $40.03 $39.96 4,300
2021-07-28 $39.04 $39.56 $38.61 $39.43 $39.37 22,072
2021-07-27 $39.07 $39.08 $38.55 $39.05 $38.99 41,744
2021-07-26 $39.08 $39.79 $39.08 $39.50 $39.43 20,710
2021-07-23 $39.26 $39.26 $38.71 $39.08 $39.02 11,172
2021-07-22 $39.47 $39.47 $38.76 $38.99 $38.93 16,052
2021-07-21 $38.91 $39.70 $38.91 $39.69 $39.62 6,734
2021-07-20 $37.76 $38.95 $37.76 $38.67 $38.61 13,544
2021-07-19 $37.40 $37.76 $37.05 $37.39 $37.33 16,082
2021-07-16 $39.53 $39.53 $38.26 $38.26 $38.20 7,225
2021-07-15 $38.94 $39.36 $38.74 $39.05 $38.98 18,175
2021-07-14 $40.50 $40.53 $39.31 $39.37 $39.31 12,624
2021-07-13 $40.80 $40.84 $40.03 $40.03 $39.96 13,926
2021-07-12 $40.34 $40.93 $40.29 $40.88 $40.81 42,511
2021-07-09 $40.17 $40.68 $40.17 $40.51 $40.44 6,147
2021-07-08 $38.92 $40.02 $38.88 $39.66 $39.59 24,061
2021-07-07 $40.31 $40.55 $39.68 $40.23 $40.16 54,644
2021-07-06 $41.20 $41.20 $40.15 $40.38 $40.31 24,844
2021-07-02 $41.96 $41.96 $41.26 $41.30 $41.23 17,245
2021-07-01 $41.83 $42.02 $41.33 $41.74 $41.67 48,096
2021-06-30 $40.85 $42.79 $40.85 $41.56 $41.49 51,895
2021-06-29 $41.62 $41.66 $41.13 $41.25 $41.18 57,085
2021-06-28 $41.90 $42.12 $41.10 $41.33 $41.27 144,615
2021-06-25 $42.02 $42.13 $41.71 $41.71 $41.64 6,014
2021-06-24 $41.35 $41.81 $41.32 $41.75 $41.68 9,883
2021-06-23 $41.14 $41.37 $41.05 $41.16 $41.09 14,527
2021-06-22 $40.84 $41.04 $40.47 $41.02 $40.95 18,652
2021-06-21 $40.41 $40.95 $40.28 $40.88 $40.81 13,415
2021-06-18 $40.49 $40.51 $39.90 $39.94 $39.82 8,034
2021-06-17 $41.35 $41.58 $40.37 $40.75 $40.63 11,174
2021-06-16 $41.13 $41.55 $41.10 $41.45 $41.32 17,366
2021-06-15 $41.66 $41.79 $41.16 $41.49 $41.36 10,904
2021-06-14 $42.00 $42.00 $41.41 $41.51 $41.38 18,164
2021-06-11 $41.55 $41.80 $41.55 $41.80 $41.67 3,934
2021-06-10 $41.80 $41.96 $41.24 $41.33 $41.20 20,455
2021-06-09 $42.31 $42.31 $41.80 $41.82 $41.69 8,933
2021-06-08 $41.95 $42.26 $41.64 $42.22 $42.09 35,461
2021-06-07 $41.28 $41.74 $41.28 $41.67 $41.54 7,916
2021-06-04 $41.00 $41.19 $40.94 $41.16 $41.03 47,838
2021-06-03 $40.70 $41.11 $40.70 $41.04 $40.91 6,456
2021-06-02 $41.35 $41.50 $41.00 $41.20 $41.07 12,729
2021-06-01 $41.23 $41.49 $41.17 $41.42 $41.29 8,679
2021-05-28 $41.04 $41.04 $40.77 $40.78 $40.66 12,872
2021-05-27 $40.79 $41.06 $40.75 $41.05 $40.92 3,117
2021-05-26 $39.76 $40.43 $39.76 $40.42 $40.30 15,985
2021-05-25 $40.12 $40.24 $39.50 $39.50 $39.38 15,094
2021-05-24 $40.00 $40.08 $39.75 $39.87 $39.75 6,411
2021-05-21 $39.88 $40.05 $39.71 $39.73 $39.61 4,560
2021-05-20 $39.53 $39.53 $39.25 $39.53 $39.41 5,534
2021-05-19 $39.26 $39.40 $38.74 $39.40 $39.28 5,484
2021-05-18 $40.18 $40.29 $39.76 $39.76 $39.64 17,119
2021-05-17 $39.74 $40.03 $39.63 $40.03 $39.91 18,276
2021-05-14 $39.19 $39.86 $39.19 $39.81 $39.69 2,833
2021-05-13 $38.53 $38.98 $38.39 $38.71 $38.59 4,259
2021-05-12 $39.20 $39.20 $37.94 $38.01 $37.89 16,315
2021-05-11 $38.80 $39.58 $38.40 $39.49 $39.37 17,811
2021-05-10 $40.68 $40.68 $39.65 $39.65 $39.53 19,925
2021-05-07 $40.11 $40.57 $40.11 $40.57 $40.45 4,471
2021-05-06 $39.50 $40.11 $39.41 $40.11 $39.99 23,382
2021-05-05 $40.00 $40.09 $39.82 $39.87 $39.75 12,256
2021-05-04 $39.97 $40.02 $39.46 $39.90 $39.78 10,023
2021-05-03 $40.38 $40.53 $40.20 $40.40 $40.28 6,601
2021-04-30 $40.44 $40.44 $39.93 $40.00 $39.87 29,659
2021-04-29 $40.82 $40.91 $40.31 $40.55 $40.43 9,549
2021-04-28 $40.70 $40.82 $40.47 $40.73 $40.60 3,949
2021-04-27 $40.80 $40.80 $40.50 $40.64 $40.51 7,526
2021-04-26 $40.18 $40.55 $40.18 $40.49 $40.37 7,832
2021-04-23 $39.91 $40.26 $39.91 $39.95 $39.83 5,230
2021-04-22 $39.47 $39.95 $39.34 $39.40 $39.28 4,721
2021-04-21 $38.51 $39.40 $38.49 $39.40 $39.28 12,776
2021-04-20 $39.27 $39.27 $38.19 $38.48 $38.36 23,106
2021-04-19 $39.76 $39.91 $39.20 $39.43 $39.31 11,395
2021-04-16 $39.99 $40.10 $39.91 $40.00 $39.87 3,517
2021-04-15 $39.74 $39.89 $39.66 $39.83 $39.71 5,097
2021-04-14 $40.06 $40.15 $39.66 $39.86 $39.74 5,925
2021-04-13 $39.86 $39.86 $39.19 $39.54 $39.42 5,978
2021-04-12 $39.97 $39.97 $39.50 $39.69 $39.57 8,712
2021-04-09 $39.79 $39.82 $39.60 $39.82 $39.70 18,476
2021-04-08 $39.32 $39.74 $39.32 $39.68 $39.55 8,219
2021-04-07 $40.16 $40.16 $39.31 $39.34 $39.22 7,314
2021-04-06 $40.22 $40.56 $40.08 $40.14 $40.02 15,795
2021-04-05 $40.49 $40.49 $39.90 $40.17 $40.04 15,481
2021-04-01 $39.69 $40.05 $39.69 $40.05 $39.93 8,840
2021-03-31 $39.18 $39.61 $39.15 $39.41 $39.29 17,067
2021-03-30 $38.09 $38.83 $38.09 $38.75 $38.63 2,731
2021-03-29 $39.16 $39.31 $38.13 $38.13 $38.01 5,804
2021-03-26 $39.04 $39.15 $38.60 $39.15 $39.03 4,416
2021-03-25 $37.13 $38.60 $36.84 $38.60 $38.48 7,299
2021-03-24 $39.08 $39.08 $37.41 $37.41 $37.30 18,490
2021-03-23 $39.86 $39.86 $38.55 $38.58 $38.46 14,205
2021-03-22 $40.92 $40.92 $40.12 $40.29 $40.17 143,880
2021-03-19 $40.71 $40.80 $39.90 $40.64 $40.44 6,746
2021-03-18 $41.29 $41.44 $40.20 $40.20 $40.01 3,037
2021-03-17 $40.89 $41.57 $40.50 $41.36 $41.17 31,858
2021-03-16 $41.50 $41.50 $41.05 $41.05 $40.85 10,323
2021-03-15 $41.76 $41.80 $41.38 $41.69 $41.49 18,298
2021-03-12 $41.24 $41.61 $41.24 $41.61 $41.41 10,346
2021-03-11 $41.05 $41.30 $40.85 $41.28 $41.08 17,843
2021-03-10 $39.84 $40.63 $39.84 $40.47 $40.28 10,948
2021-03-09 $39.32 $39.90 $39.32 $39.55 $39.36 17,780
2021-03-08 $38.61 $38.98 $38.51 $38.71 $38.52 9,588
2021-03-05 $37.64 $38.24 $36.38 $38.22 $38.04 10,294
2021-03-04 $38.26 $38.26 $36.81 $37.48 $37.30 36,370
2021-03-03 $39.18 $39.40 $38.69 $38.69 $38.51 8,684
2021-03-02 $39.63 $39.63 $39.11 $39.12 $38.94 18,219
2021-03-01 $39.09 $39.62 $38.98 $39.62 $39.43 2,331
2021-02-26 $38.28 $38.62 $38.02 $38.24 $38.06 9,878
2021-02-25 $40.00 $40.00 $38.17 $38.28 $38.09 6,831
2021-02-24 $38.94 $39.73 $38.94 $39.71 $39.52 8,390
2021-02-23 $38.75 $38.83 $37.63 $38.77 $38.58 7,197
2021-02-22 $39.56 $39.79 $39.30 $39.30 $39.12 4,578
2021-02-19 $39.04 $39.78 $39.04 $39.56 $39.38 7,007
2021-02-18 $39.09 $39.12 $38.74 $38.77 $38.58 3,631
2021-02-17 $39.63 $39.63 $38.85 $39.46 $39.27 9,167
2021-02-16 $40.32 $40.67 $39.78 $39.82 $39.63 991,126
2021-02-12 $39.96 $40.12 $39.87 $40.08 $39.88 5,813
2021-02-11 $40.28 $40.34 $39.45 $39.83 $39.64 7,596
2021-02-10 $40.68 $40.68 $39.69 $39.90 $39.71 25,887
2021-02-09 $39.95 $40.38 $39.87 $40.11 $39.92 13,400
2021-02-08 $39.31 $39.97 $39.26 $39.80 $39.61 488,116
2021-02-05 $38.52 $38.63 $38.29 $38.63 $38.44 3,335
2021-02-04 $37.84 $38.17 $37.84 $38.14 $37.96 95,129
2021-02-03 $37.18 $37.54 $37.17 $37.54 $37.36 7,880
2021-02-02 $36.97 $37.15 $36.97 $37.12 $36.95 2,449
2021-02-01 $36.09 $36.89 $36.09 $36.89 $36.71 1,191
2021-01-29 $37.35 $37.35 $35.74 $35.95 $35.78 14,694
2021-01-28 $36.63 $37.04 $36.30 $36.30 $36.13 24,858
2021-01-27 $36.47 $37.20 $36.45 $36.62 $36.45 2,767
2021-01-26 $37.35 $37.35 $36.97 $37.17 $36.99 1,545
2021-01-25 $37.28 $37.28 $36.94 $37.05 $36.87 3,040
2021-01-22 $36.33 $37.01 $36.31 $37.01 $36.83 539
2021-01-21 $36.64 $36.69 $36.55 $36.63 $36.45 14,605
2021-01-20 $36.69 $36.78 $36.59 $36.73 $36.56 5,265
2021-01-19 $36.65 $36.65 $36.34 $36.46 $36.29 2,940
2021-01-15 $36.03 $36.22 $35.84 $35.99 $35.82 8,184
2021-01-14 $36.03 $36.67 $35.93 $36.67 $36.49 6,041
2021-01-13 $36.02 $36.03 $35.71 $35.71 $35.54 6,176
2021-01-12 $35.92 $36.02 $35.78 $36.02 $35.84 3,438
2021-01-11 $34.99 $35.42 $34.99 $35.41 $35.24 2,441
2021-01-08 $35.49 $35.64 $34.86 $35.27 $35.10 184,481
2021-01-07 $35.48 $35.55 $35.46 $35.55 $35.38 1,125
2021-01-06 $33.71 $35.61 $33.71 $35.23 $35.06 3,347
2021-01-05 $33.03 $33.74 $33.03 $33.43 $33.27 1,447
2021-01-04 $33.00 $33.00 $32.49 $32.51 $32.35 67,513
2020-12-31 $32.63 $33.05 $32.63 $32.95 $32.80 1,944
2020-12-30 $32.87 $32.93 $32.76 $32.87 $32.71 9,405
2020-12-29 $32.56 $32.67 $32.36 $32.49 $32.33 2,731
2020-12-28 $33.18 $33.33 $33.12 $33.12 $32.96 16,479
2020-12-24 $33.10 $33.10 $32.76 $32.86 $32.70 11,611
2020-12-23 $32.64 $33.08 $32.64 $33.08 $32.92 1,622
2020-12-22 $32.41 $32.47 $32.31 $32.31 $32.16 3,279
2020-12-21 $32.22 $32.42 $32.02 $32.30 $32.15 3,332
2020-12-18 $33.19 $33.33 $32.83 $32.83 $32.57 2,494
2020-12-17 $32.95 $33.10 $32.95 $33.06 $32.80 1,617
2020-12-16 $32.88 $32.94 $32.84 $32.84 $32.58 115,214
2020-12-15 $32.43 $33.13 $32.43 $33.04 $32.77 8,675
2020-12-14 $32.60 $32.60 $32.08 $32.08 $31.83 1,817
2020-12-11 $32.35 $32.55 $32.35 $32.46 $32.20 714
2020-12-10 $32.67 $32.96 $32.67 $32.96 $32.70 735
2020-12-09 $33.33 $33.41 $32.71 $32.91 $32.65 7,354
2020-12-08 $32.55 $32.80 $32.55 $32.80 $32.54 3,620
2020-12-07 $32.49 $32.49 $32.34 $32.34 $32.09 1,954
2020-12-04 $32.09 $32.71 $32.09 $32.68 $32.42 1,627
2020-12-03 $31.70 $31.70 $31.56 $31.56 $31.31 642
2020-12-02 $31.04 $31.49 $30.97 $31.43 $31.18 8,780
2020-12-01 $31.25 $31.25 $31.03 $31.03 $30.79 1,694
2020-11-30 $31.14 $31.14 $30.55 $30.55 $30.31 1,942
2020-11-27 $31.35 $31.56 $31.35 $31.56 $31.31 1,327
2020-11-25 $31.73 $31.82 $31.73 $31.76 $31.51 2,417
2020-11-24 $31.62 $32.18 $31.46 $32.12 $31.87 21,740
2020-11-23 $30.79 $31.00 $30.79 $31.00 $30.76 484
2020-11-20 $29.90 $29.98 $29.76 $29.93 $29.69 1,171
2020-11-19 $29.64 $29.97 $29.61 $29.97 $29.73 2,069
2020-11-18 $30.28 $30.48 $29.74 $29.74 $29.51 8,206
2020-11-17 $29.80 $29.95 $29.80 $29.95 $29.72 1,104
2020-11-16 $29.31 $29.65 $29.31 $29.62 $29.39 1,064
2020-11-13 $28.18 $28.51 $28.18 $28.49 $28.27 1,269
2020-11-12 $28.05 $28.05 $27.63 $27.63 $27.42 1,442
2020-11-11 $28.66 $28.66 $28.28 $28.31 $28.08 1,865
2020-11-10 $28.01 $28.66 $28.01 $28.65 $28.42 9,817
2020-11-09 $27.90 $28.28 $27.87 $27.87 $27.65 1,845
2020-11-06 $26.32 $26.32 $25.96 $25.96 $25.76 134
2020-11-05 $26.23 $26.34 $26.10 $26.34 $26.13 632
2020-11-04 $25.65 $25.65 $25.40 $25.40 $25.20 738
2020-11-03 $26.00 $26.16 $25.98 $26.16 $25.96 660
2020-11-02 $25.29 $25.29 $25.29 $25.29 $25.09 899
2020-10-30 $25.10 $25.10 $24.62 $24.62 $24.42 899
2020-10-29 $25.11 $25.11 $25.11 $25.11 $24.91 1
2020-10-28 $24.87 $24.87 $24.64 $24.64 $24.44 3,669
2020-10-27 $25.77 $25.77 $25.46 $25.46 $25.26 6,938
2020-10-26 $26.08 $26.08 $25.84 $25.84 $25.63 48,296
2020-10-23 $26.43 $26.59 $26.43 $26.59 $26.38 3,258
2020-10-22 $25.90 $26.33 $25.90 $26.33 $26.12 793
2020-10-21 $25.94 $25.94 $25.92 $25.92 $25.71 192
2020-10-20 $26.15 $26.15 $26.09 $26.09 $25.88 661
2020-10-19 $25.97 $25.97 $25.84 $25.84 $25.63 268
2020-10-16 $26.11 $26.11 $26.11 $26.11 $25.90 698
2020-10-15 $25.07 $26.16 $25.07 $26.16 $25.95 698
2020-10-14 $26.04 $26.04 $25.81 $25.81 $25.61 441
2020-10-13 $25.90 $25.94 $25.90 $25.94 $25.73 495
2020-10-12 $26.21 $26.30 $26.21 $26.27 $26.06 2,894
2020-10-09 $26.24 $26.24 $26.17 $26.17 $25.96 329
2020-10-08 $25.95 $26.28 $25.92 $26.18 $25.97 1,233
2020-10-07 $25.70 $25.73 $25.70 $25.73 $25.52 299
2020-10-06 $25.16 $25.16 $25.16 $25.16 $24.96 5
2020-10-05 $25.14 $25.26 $25.14 $25.26 $25.06 270
2020-10-02 $24.12 $24.66 $24.12 $24.66 $24.46 367
2020-10-01 $23.82 $24.05 $23.82 $24.05 $23.86 474
2020-09-30 $23.88 $24.08 $23.68 $23.76 $23.58 1,314
2020-09-29 $23.65 $23.82 $23.54 $23.76 $23.57 693
2020-09-28 $23.75 $24.14 $23.75 $24.03 $23.84 707
2020-09-25 $23.01 $23.26 $23.01 $23.21 $23.03 1,936
2020-09-24 $23.23 $23.49 $23.01 $23.08 $22.90 1,580
2020-09-23 $23.96 $23.96 $22.98 $22.98 $22.80 1,135
2020-09-22 $23.98 $23.98 $23.64 $23.83 $23.64 1,580
2020-09-21 $24.50 $24.50 $23.82 $23.83 $23.65 468
2020-09-18 $25.13 $25.25 $25.13 $25.23 $24.95 1,310
2020-09-17 $25.21 $25.37 $25.21 $25.21 $24.93 1,746
2020-09-16 $25.39 $25.54 $25.30 $25.30 $25.02 3,303
2020-09-15 $25.01 $25.09 $24.94 $24.94 $24.67 653
2020-09-14 $24.61 $24.91 $24.61 $24.91 $24.63 795
2020-09-11 $24.34 $24.41 $24.34 $24.39 $24.12 744
2020-09-10 $24.74 $24.74 $24.56 $24.56 $24.29 1,488
2020-09-09 $24.85 $24.88 $24.77 $24.77 $24.50 345
2020-09-08 $25.02 $25.02 $24.68 $24.68 $24.41 219
2020-09-04 $25.10 $25.22 $24.88 $25.22 $24.94 1,495
2020-09-03 $25.28 $25.28 $25.09 $25.09 $24.81 1,796
2020-09-02 $25.54 $25.80 $25.38 $25.50 $25.22 36,452
2020-09-01 $24.76 $25.26 $24.76 $25.26 $24.98 631
2020-08-31 $24.97 $24.97 $24.97 $24.97 $24.69 192
2020-08-28 $25.20 $25.38 $25.20 $25.38 $25.10 121
2020-08-27 $25.10 $25.10 $24.86 $25.02 $24.74 13,741
2020-08-26 $24.84 $24.84 $24.80 $24.83 $24.56 424
2020-08-25 $25.14 $25.14 $25.14 $25.14 $24.86 15
2020-08-24 $24.97 $25.15 $24.97 $25.15 $24.87 1,623
2020-08-21 $24.68 $24.68 $24.46 $24.46 $24.18 475
2020-08-20 $24.83 $24.83 $24.83 $24.83 $24.55 470
2020-08-19 $25.33 $25.33 $25.03 $25.03 $24.75 470
2020-08-18 $25.06 $25.06 $24.94 $24.94 $24.66 1,019
2020-08-17 $25.58 $25.58 $25.45 $25.45 $25.17 306
2020-08-14 $25.58 $25.58 $25.58 $25.58 $25.29 36
2020-08-13 $25.57 $25.57 $25.39 $25.39 $25.11 2,368
2020-08-12 $25.54 $25.66 $25.51 $25.66 $25.37 1,204
2020-08-11 $25.85 $26.23 $25.58 $25.58 $25.29 621
2020-08-10 $25.51 $25.52 $25.44 $25.52 $25.23 315
2020-08-07 $24.76 $24.76 $24.76 $24.76 $24.48 100
2020-08-06 $24.17 $24.18 $24.08 $24.08 $23.81 443
2020-08-05 $24.16 $24.16 $24.16 $24.16 $23.89 40
2020-08-04 $23.59 $23.66 $23.58 $23.58 $23.32 1,857
2020-08-03 $23.22 $23.22 $23.22 $23.22 $22.96 82
2020-07-31 $22.91 $22.91 $22.91 $22.91 $22.66 5
2020-07-30 $23.49 $23.49 $23.40 $23.46 $23.19 1,940
2020-07-29 $23.37 $23.73 $23.37 $23.73 $23.47 512
2020-07-28 $23.04 $23.04 $22.97 $22.97 $22.72 160
2020-07-27 $23.00 $23.00 $23.00 $23.00 $22.75 617
2020-07-24 $23.22 $23.22 $22.94 $22.94 $22.69 241
2020-07-23 $23.30 $23.30 $23.30 $23.30 $23.04 205
2020-07-22 $23.10 $23.10 $23.06 $23.06 $22.81 1,056
2020-07-21 $22.45 $23.20 $22.45 $23.14 $22.88 1,072
2020-07-20 $22.39 $22.39 $22.28 $22.28 $22.03 1,000
2020-07-17 $22.86 $22.86 $22.71 $22.71 $22.45 2,800
2020-07-16 $22.97 $22.97 $22.89 $22.89 $22.64 300
2020-07-15 $22.59 $23.02 $22.59 $23.02 $22.76 1,200
2020-07-14 $21.67 $21.80 $21.67 $21.80 $21.56 700
2020-07-13 $22.01 $22.01 $21.52 $21.52 $21.28 282
2020-07-10 $21.65 $21.66 $21.65 $21.66 $21.42 300
2020-07-09 $21.84 $21.84 $20.99 $20.99 $20.76 764
2020-07-08 $21.79 $21.79 $21.79 $21.79 $21.55 71
2020-07-07 $21.90 $21.90 $21.82 $21.82 $21.57 500
2020-07-06 $22.66 $22.66 $22.47 $22.66 $22.41 800
2020-07-02 $22.51 $22.51 $22.33 $22.33 $22.08 700
2020-07-01 $22.37 $22.37 $22.37 $22.37 $22.12 136
2020-06-30 $22.89 $22.89 $22.89 $22.89 $22.63 4
2020-06-29 $22.74 $22.74 $22.44 $22.64 $22.39 854
2020-06-26 $21.60 $21.69 $21.42 $21.69 $21.45 900
2020-06-25 $22.02 $22.02 $22.02 $22.02 $21.78 0
2020-06-24 $21.78 $21.78 $21.78 $21.78 $21.53 1
2020-06-23 $22.57 $22.57 $22.57 $22.57 $22.31 11
2020-06-22 $22.15 $22.46 $22.15 $22.36 $22.11 2,748
2020-06-19 $22.40 $22.40 $22.40 $22.40 $22.08 0
2020-06-18 $22.59 $22.59 $22.59 $22.59 $22.26 11
2020-06-17 $22.93 $22.96 $22.75 $22.75 $22.42 500
2020-06-16 $23.63 $23.63 $23.38 $23.38 $23.05 3,000
2020-06-15 $21.54 $22.80 $21.54 $22.80 $22.47 305
2020-06-12 $22.65 $22.65 $22.39 $22.39 $22.06 500
2020-06-11 $23.04 $23.04 $21.86 $21.86 $21.54 1,900
2020-06-10 $24.24 $24.40 $24.02 $24.02 $23.67 600
2020-06-09 $25.40 $25.54 $25.21 $25.21 $24.84 576
2020-06-08 $25.82 $25.82 $25.78 $25.80 $25.43 2,800
2020-06-05 $24.95 $25.10 $24.84 $24.84 $24.48 4,100
2020-06-04 $23.30 $23.58 $23.30 $23.58 $23.24 1,001
2020-06-03 $23.45 $23.72 $23.45 $23.62 $23.27 300
2020-06-02 $22.88 $23.02 $22.88 $22.96 $22.63 500
2020-06-01 $22.87 $22.87 $22.82 $22.82 $22.49 300
2020-05-29 $22.58 $22.67 $22.50 $22.67 $22.34 1,600
2020-05-28 $23.73 $23.73 $22.84 $22.84 $22.51 124
2020-05-27 $23.08 $23.37 $22.62 $23.37 $23.03 1,140
2020-05-26 $22.69 $22.69 $22.55 $22.55 $22.22 116
2020-05-22 $21.58 $21.76 $21.58 $21.76 $21.45 588
2020-05-21 $21.77 $21.77 $21.67 $21.69 $21.37 3,468
2020-05-20 $21.67 $21.67 $21.67 $21.67 $21.36 12
2020-05-19 $21.32 $21.50 $21.14 $21.14 $20.83 1,736
2020-05-18 $21.52 $21.52 $21.50 $21.50 $21.19 200
2020-05-15 $19.85 $20.13 $19.85 $20.13 $19.84 437
2020-05-14 $19.00 $19.86 $19.00 $19.86 $19.57 2,094
2020-05-13 $19.53 $19.72 $19.48 $19.72 $19.44 500
2020-05-12 $20.76 $20.76 $20.43 $20.43 $20.13 400
2020-05-11 $21.35 $21.35 $21.35 $21.35 $21.04 20
2020-05-08 $21.54 $21.54 $21.54 $21.54 $21.23 500
2020-05-07 $20.66 $20.88 $20.66 $20.79 $20.48 500
2020-05-06 $20.78 $20.78 $20.78 $20.78 $20.48 38
2020-05-05 $20.61 $20.61 $20.61 $20.61 $20.31 14
2020-05-04 $20.65 $20.65 $20.65 $20.65 $20.35 0
2020-05-01 $20.96 $20.96 $20.49 $20.65 $20.35 1,572
2020-04-30 $21.74 $21.74 $21.52 $21.52 $21.20 801,300
2020-04-29 $21.31 $21.31 $21.31 $21.31 $21.00 0
2020-04-28 $21.27 $21.31 $21.27 $21.31 $21.00 1,300
2020-04-27 $21.01 $21.01 $20.91 $20.91 $20.61 700
2020-04-24 $19.82 $19.82 $19.82 $19.82 $19.53 0
2020-04-23 $19.68 $19.68 $19.68 $19.68 $19.40 209
2020-04-22 $19.64 $19.68 $19.64 $19.68 $19.40 200
2020-04-21 $19.40 $19.43 $19.40 $19.43 $19.15 100
2020-04-20 $20.01 $20.14 $19.93 $19.93 $19.64 1,500
2020-04-17 $20.14 $20.35 $20.14 $20.35 $20.06 401
2020-04-16 $19.33 $19.55 $19.33 $19.55 $19.27 200
2020-04-15 $19.65 $19.65 $19.60 $19.60 $19.32 1,400
2020-04-14 $20.21 $20.21 $20.21 $20.21 $19.92 68
2020-04-13 $20.95 $20.95 $20.95 $20.95 $20.65 114
2020-04-09 $19.97 $19.97 $19.97 $19.97 $19.68 94
2020-04-08 $19.16 $19.16 $19.16 $19.16 $18.88 2
2020-04-07 $19.05 $19.05 $19.05 $19.05 $18.78 99
2020-04-06 $18.70 $19.05 $18.64 $19.05 $18.78 500
2020-04-03 $18.17 $18.17 $18.17 $18.17 $17.90 42
2020-04-02 $18.27 $18.27 $18.17 $18.17 $17.90 400
2020-04-01 $17.94 $18.01 $17.84 $17.96 $17.70 1,100
2020-03-31 $19.29 $19.29 $19.29 $19.29 $19.01 59
2020-03-30 $19.13 $19.40 $19.07 $19.40 $19.12 400
2020-03-27 $18.81 $19.26 $18.81 $18.88 $18.61 1,233
2020-03-26 $19.61 $19.61 $19.61 $19.61 $19.32 40
2020-03-25 $18.39 $18.39 $18.39 $18.39 $18.12 169
2020-03-24 $17.93 $18.09 $17.87 $18.09 $17.83 300
2020-03-23 $16.14 $16.66 $16.14 $16.66 $16.42 3,900
2020-03-20 $17.22 $17.22 $17.07 $17.07 $16.73 800
2020-03-19 $16.43 $17.95 $16.43 $17.95 $17.58 667
2020-03-18 $16.88 $16.88 $16.88 $16.88 $16.54 230
2020-03-17 $17.51 $18.77 $17.51 $18.77 $18.39 5,166
2020-03-16 $18.31 $18.61 $17.62 $17.62 $17.26 997
2020-03-13 $20.10 $20.28 $19.55 $20.28 $19.87 900
2020-03-12 $19.21 $19.33 $19.18 $19.18 $18.79 1,000
2020-03-11 $21.59 $21.65 $21.14 $21.35 $20.91 1,800
2020-03-10 $22.33 $22.63 $21.81 $22.63 $22.17 700
2020-03-09 $22.08 $22.09 $22.08 $22.09 $21.64 600
2020-03-06 $23.92 $24.15 $23.90 $24.15 $23.66 1,300
2020-03-05 $24.41 $24.41 $24.41 $24.41 $23.92 0
2020-03-04 $25.10 $25.30 $25.10 $25.30 $24.78 500
2020-03-03 $25.20 $25.20 $24.54 $24.54 $24.04 100
2020-03-02 $24.16 $24.96 $24.16 $24.96 $24.46 382
2020-02-28 $23.96 $24.24 $23.91 $24.07 $23.59 2,400
2020-02-27 $24.99 $24.99 $24.84 $24.84 $24.34 500
2020-02-26 $26.20 $26.20 $25.72 $25.72 $25.20 1,313
2020-02-25 $26.40 $26.40 $25.96 $25.97 $25.44 2,000
2020-02-24 $26.88 $26.96 $26.85 $26.86 $26.31 1,500
2020-02-21 $27.88 $27.88 $27.49 $27.54 $26.98 644
2020-02-20 $27.80 $27.80 $27.50 $27.76 $27.20 2,046
2020-02-19 $27.77 $27.81 $27.75 $27.75 $27.19 800
2020-02-18 $27.66 $27.71 $27.66 $27.71 $27.15 900
2020-02-14 $27.80 $27.80 $27.80 $27.80 $27.24 119
2020-02-13 $27.87 $28.00 $27.87 $28.00 $27.43 700
2020-02-12 $27.73 $27.78 $27.73 $27.78 $27.22 400
2020-02-11 $27.79 $27.79 $27.65 $27.67 $27.11 1,400
2020-02-10 $27.47 $27.56 $27.47 $27.50 $26.94 400
2020-02-07 $27.36 $27.43 $27.36 $27.43 $26.88 300
2020-02-06 $27.70 $27.70 $27.66 $27.66 $27.10 500
2020-02-05 $27.43 $27.83 $27.43 $27.78 $27.22 2,042
2020-02-04 $27.19 $27.19 $27.12 $27.12 $26.57 700
2020-02-03 $27.03 $27.03 $26.92 $26.92 $26.38 300
2020-01-31 $26.97 $27.04 $26.80 $26.80 $26.26 1,500
2020-01-30 $27.33 $27.48 $27.24 $27.48 $26.93 1,544
2020-01-29 $27.56 $27.56 $27.56 $27.56 $27.00 71
2020-01-28 $27.79 $27.82 $27.79 $27.79 $27.23 500
2020-01-27 $27.81 $27.81 $27.69 $27.69 $27.13 1,300
2020-01-24 $28.31 $28.31 $28.09 $28.09 $27.53 1,100
2020-01-23 $28.11 $28.60 $28.11 $28.60 $28.02 7,106
2020-01-22 $28.49 $28.49 $28.46 $28.46 $27.89 300
2020-01-21 $28.98 $28.98 $28.56 $28.61 $28.03 1,983
2020-01-17 $28.96 $28.96 $28.96 $28.96 $28.37 115
2020-01-16 $28.97 $29.18 $28.97 $29.07 $28.48 5,807
2020-01-15 $28.58 $28.58 $28.58 $28.58 $28.00 264
2020-01-14 $28.50 $28.50 $28.50 $28.50 $27.93 0
2020-01-13 $28.26 $28.34 $28.26 $28.33 $27.76 1,200
2020-01-10 $28.41 $28.41 $28.21 $28.21 $27.64 400
2020-01-09 $28.56 $28.67 $28.48 $28.48 $27.91 500
2020-01-08 $28.75 $28.75 $28.66 $28.66 $28.08 2,400
2020-01-07 $28.88 $28.88 $28.76 $28.76 $28.18 900
2020-01-06 $28.82 $28.95 $28.82 $28.94 $28.35 800
2020-01-03 $28.77 $28.82 $28.77 $28.82 $28.24 1,500
2020-01-02 $28.86 $28.94 $28.86 $28.94 $28.35 200
2019-12-31 $29.09 $29.09 $29.09 $29.09 $28.50 2
2019-12-30 $28.82 $28.92 $28.82 $28.92 $28.33 605
2019-12-27 $29.16 $29.16 $28.90 $28.90 $28.31 2,700
2019-12-26 $29.10 $29.10 $29.10 $29.10 $28.51 1
2019-12-24 $29.11 $29.11 $29.11 $29.11 $28.52 20
2019-12-23 $29.10 $29.10 $28.94 $29.04 $28.45 655
2019-12-20 $29.14 $29.14 $29.05 $29.06 $28.37 1,800
2019-12-19 $29.19 $29.24 $29.16 $29.24 $28.55 4,400
2019-12-18 $29.15 $29.15 $29.15 $29.15 $28.46 54
2019-12-17 $28.86 $29.12 $28.86 $29.12 $28.43 1,100
2019-12-16 $28.99 $28.99 $28.74 $28.74 $28.06 2,300
2019-12-13 $28.62 $28.62 $28.52 $28.61 $27.94 3,500
2019-12-12 $28.69 $28.78 $28.69 $28.78 $28.10 600
2019-12-11 $28.31 $28.38 $28.31 $28.38 $27.71 400
2019-12-10 $28.32 $28.39 $28.32 $28.39 $27.72 500
2019-12-09 $28.50 $28.54 $28.46 $28.48 $27.81 2,459
2019-12-06 $28.39 $28.50 $28.38 $28.50 $27.83 1,900
2019-12-05 $27.87 $27.87 $27.87 $27.87 $27.21 0
2019-12-04 $27.81 $27.81 $27.81 $27.81 $27.15 0
2019-12-03 $27.62 $27.70 $27.58 $27.70 $27.05 3,900
2019-12-02 $28.07 $28.07 $27.83 $27.83 $27.17 610
2019-11-29 $28.11 $28.11 $28.11 $28.11 $27.44 300
2019-11-27 $28.22 $28.22 $28.22 $28.22 $27.55 0
2019-11-26 $28.05 $28.05 $28.05 $28.05 $27.39 356
2019-11-25 $28.23 $28.23 $28.23 $28.23 $27.56 8
2019-11-22 $27.34 $27.56 $27.34 $27.56 $26.90 904
2019-11-21 $27.37 $27.37 $27.37 $27.37 $26.72 225
2019-11-20 $27.56 $27.56 $27.48 $27.48 $26.83 1,400
2019-11-19 $27.92 $27.92 $27.54 $27.66 $27.00 652
2019-11-18 $28.01 $28.01 $27.70 $27.78 $27.12 2,808
2019-11-15 $27.94 $28.01 $27.90 $27.99 $27.33 4,959
2019-11-14 $28.03 $28.03 $27.96 $27.96 $27.30 100
2019-11-13 $27.84 $27.96 $27.84 $27.96 $27.30 100
2019-11-12 $28.33 $28.37 $28.17 $28.37 $27.70 726
2019-11-11 $28.20 $28.20 $28.19 $28.19 $27.52 500
2019-11-08 $28.35 $28.35 $28.30 $28.35 $27.68 1,700
2019-11-07 $28.49 $28.49 $28.36 $28.36 $27.69 400
2019-11-06 $28.46 $28.46 $28.19 $28.22 $27.55 1,400
2019-11-05 $28.44 $28.46 $28.44 $28.46 $27.79 600
2019-11-04 $28.05 $28.28 $28.05 $28.28 $27.61 200
2019-11-01 $27.77 $27.77 $27.77 $27.77 $27.12 143
2019-10-31 $27.07 $27.21 $27.07 $27.21 $26.57 400
2019-10-30 $27.57 $27.59 $27.45 $27.57 $26.92 2,000
2019-10-29 $27.89 $27.93 $27.89 $27.93 $27.27 100
2019-10-28 $27.92 $27.92 $27.92 $27.92 $27.26 0
2019-10-25 $27.69 $27.69 $27.69 $27.69 $27.03 48
2019-10-24 $27.40 $27.40 $27.40 $27.40 $26.76 0
2019-10-23 $27.54 $27.59 $27.54 $27.59 $26.94 300
2019-10-22 $27.10 $27.46 $27.06 $27.41 $26.76 4,845
2019-10-21 $27.04 $27.13 $27.04 $27.13 $26.49 300
2019-10-18 $26.68 $26.87 $26.68 $26.87 $26.23 927
2019-10-17 $26.87 $26.87 $26.87 $26.87 $26.23 1,300
2019-10-16 $26.60 $26.60 $26.54 $26.56 $25.93 1,897
2019-10-15 $26.60 $26.60 $26.55 $26.60 $25.97 200
2019-10-14 $26.18 $26.24 $26.18 $26.24 $25.62 300
2019-10-11 $26.61 $26.61 $26.45 $26.45 $25.83 900
2019-10-10 $25.86 $26.02 $25.78 $26.02 $25.40 1,682
2019-10-09 $25.87 $25.87 $25.87 $25.87 $25.26 0
2019-10-08 $26.00 $26.00 $25.84 $25.84 $25.22 500
2019-10-07 $26.38 $26.38 $26.24 $26.24 $25.62 600
2019-10-04 $25.88 $26.17 $25.88 $26.17 $25.55 570
2019-10-03 $25.94 $25.94 $25.94 $25.94 $25.32 67
2019-10-02 $26.31 $26.31 $25.80 $26.03 $25.41 9,586
2019-10-01 $26.84 $26.84 $26.40 $26.40 $25.78 1,500
2019-09-30 $27.01 $27.01 $26.99 $26.99 $26.35 1,000
2019-09-27 $26.91 $26.91 $26.91 $26.91 $26.28 69
2019-09-26 $26.95 $27.06 $26.95 $27.01 $26.37 3,300
2019-09-25 $27.24 $27.33 $27.24 $27.33 $26.68 300
2019-09-24 $27.25 $27.25 $26.98 $27.02 $26.38 700
2019-09-23 $27.40 $27.41 $27.24 $27.41 $26.76 553
2019-09-20 $27.57 $27.57 $27.45 $27.45 $26.71 462
2019-09-19 $27.43 $27.43 $27.43 $27.43 $26.69 0
2019-09-18 $27.55 $27.66 $27.55 $27.66 $26.92 900
2019-09-17 $27.92 $28.04 $27.92 $28.04 $27.29 7,000
2019-09-16 $28.30 $28.30 $28.30 $28.30 $27.54 77
2019-09-13 $28.24 $28.24 $28.15 $28.15 $27.39 300
2019-09-12 $28.00 $28.08 $28.00 $28.08 $27.33 900
2019-09-11 $27.67 $28.25 $27.67 $28.25 $27.49 8,700
2019-09-10 $27.38 $27.38 $27.38 $27.38 $26.64 0
2019-09-09 $26.30 $26.53 $26.28 $26.53 $25.82 700
2019-09-06 $25.77 $25.78 $25.66 $25.66 $24.97 4,700
2019-09-05 $26.03 $26.03 $25.81 $25.81 $25.12 100
2019-09-04 $25.49 $25.49 $25.46 $25.46 $24.77 200
2019-09-03 $25.53 $25.53 $25.27 $25.42 $24.74 2,500
2019-08-30 $25.67 $25.67 $25.65 $25.65 $24.96 200
2019-08-29 $25.71 $25.71 $25.71 $25.71 $25.02 191
2019-08-28 $25.45 $25.45 $25.35 $25.35 $24.67 790
2019-08-27 $25.69 $25.69 $25.11 $25.11 $24.44 933
2019-08-26 $25.31 $25.40 $25.30 $25.40 $24.72 4,236
2019-08-23 $25.79 $25.79 $25.14 $25.14 $24.46 279
2019-08-22 $25.89 $25.95 $25.89 $25.90 $25.21 505
2019-08-21 $25.99 $25.99 $25.93 $25.93 $25.24 687
2019-08-20 $25.90 $25.91 $25.84 $25.86 $25.17 6,815
2019-08-19 $26.07 $26.07 $25.96 $25.96 $25.26 1,311
2019-08-16 $25.65 $25.65 $25.65 $25.65 $24.97 48
2019-08-15 $25.32 $25.32 $25.19 $25.19 $24.52 401
2019-08-14 $25.40 $25.45 $25.33 $25.36 $24.68 11,458
2019-08-13 $25.90 $25.90 $25.90 $25.90 $25.20 71
2019-08-12 $25.68 $25.68 $25.68 $25.68 $24.99 1
2019-08-09 $26.30 $26.30 $25.94 $25.94 $25.25 754
2019-08-08 $26.26 $26.26 $26.26 $26.26 $25.56 0
2019-08-07 $25.73 $25.73 $25.73 $25.73 $25.04 30
2019-08-06 $25.72 $25.73 $25.57 $25.73 $25.04 246
2019-08-05 $25.63 $25.63 $25.61 $25.61 $24.93 343
2019-08-02 $26.39 $26.39 $26.20 $26.35 $25.64 581
2019-08-01 $27.17 $27.21 $26.62 $26.62 $25.90 454
2019-07-31 $27.32 $27.32 $26.95 $27.01 $26.28 392
2019-07-30 $27.05 $27.09 $27.05 $27.09 $26.36 1,542
2019-07-29 $26.99 $26.99 $26.87 $26.89 $26.17 660
2019-07-26 $26.95 $27.07 $26.95 $27.05 $26.33 418
2019-07-25 $26.98 $26.98 $26.73 $26.73 $26.01 761
2019-07-24 $27.07 $27.07 $27.07 $27.07 $26.35 0
2019-07-23 $26.57 $26.65 $26.57 $26.65 $25.94 140
2019-07-22 $26.61 $26.61 $26.50 $26.50 $25.79 149
2019-07-19 $26.68 $26.68 $26.61 $26.61 $25.90 240
2019-07-18 $26.70 $26.70 $26.70 $26.70 $25.98 41
2019-07-17 $26.77 $26.77 $26.70 $26.70 $25.98 494
2019-07-16 $27.00 $27.00 $26.87 $26.87 $26.15 494
2019-07-15 $26.83 $26.83 $26.83 $26.83 $26.11 427
2019-07-12 $26.92 $27.00 $26.92 $27.00 $26.28 101
2019-07-11 $26.80 $26.85 $26.75 $26.79 $26.07 529
2019-07-10 $27.02 $27.02 $26.89 $26.89 $26.16 1,119
2019-07-09 $26.77 $26.84 $26.77 $26.84 $26.12 2,613
2019-07-08 $26.97 $26.97 $26.86 $26.87 $26.15 209
2019-07-05 $27.07 $27.07 $27.07 $27.07 $26.34 0
2019-07-03 $26.93 $26.93 $26.93 $26.93 $26.20 100
2019-07-02 $26.85 $26.85 $26.76 $26.76 $26.04 101
2019-07-01 $26.84 $26.84 $26.82 $26.84 $26.12 489
2019-06-28 $26.85 $26.85 $26.85 $26.85 $26.13 4
2019-06-27 $26.52 $26.52 $26.52 $26.52 $25.81 2
2019-06-26 $26.23 $26.23 $26.13 $26.13 $25.43 167
2019-06-25 $26.25 $26.25 $26.25 $26.25 $25.54 10
2019-06-24 $26.37 $26.37 $26.37 $26.37 $25.66 0
2019-06-21 $26.72 $26.72 $26.72 $26.72 $25.91 0
2019-06-20 $26.97 $26.97 $26.97 $26.97 $26.15 30
2019-06-19 $26.83 $26.83 $26.83 $26.83 $26.02 7
2019-06-18 $26.78 $26.78 $26.78 $26.78 $25.97 416
2019-06-17 $26.55 $26.55 $26.55 $26.55 $25.75 19
2019-06-14 $26.59 $26.59 $26.58 $26.58 $25.78 639
2019-06-13 $26.63 $26.63 $26.63 $26.63 $25.82 0
2019-06-12 $26.43 $26.43 $26.43 $26.43 $25.63 0
2019-06-11 $26.39 $26.39 $26.39 $26.39 $25.59 0
2019-06-10 $26.42 $26.42 $26.38 $26.38 $25.58 584
2019-06-07 $26.25 $26.25 $26.25 $26.25 $25.45 0
2019-06-06 $26.14 $26.14 $26.14 $26.14 $25.35 0
2019-06-05 $25.95 $25.95 $25.95 $25.95 $25.16 47
2019-06-04 $25.95 $26.11 $25.95 $26.11 $25.32 158
2019-06-03 $25.58 $25.58 $25.58 $25.58 $24.81 0
2019-05-31 $25.36 $25.39 $25.36 $25.39 $24.62 381
2019-05-30 $25.60 $25.60 $25.60 $25.60 $24.82 0
2019-05-29 $25.59 $25.68 $25.59 $25.68 $24.91 347
2019-05-28 $26.10 $26.10 $25.95 $25.95 $25.16 100
2019-05-24 $26.11 $26.11 $26.11 $26.11 $25.32 100
2019-05-23 $26.05 $26.05 $25.91 $25.91 $25.13 264
2019-05-22 $26.40 $26.40 $26.39 $26.39 $25.59 846
2019-05-21 $26.53 $26.53 $26.53 $26.53 $25.72 48
2019-05-20 $26.27 $26.30 $26.27 $26.30 $25.50 785
2019-05-17 $26.40 $26.40 $26.40 $26.40 $25.60 0
2019-05-16 $26.78 $26.78 $26.61 $26.61 $25.80 143
2019-05-15 $26.43 $26.51 $26.43 $26.51 $25.71 100
2019-05-14 $26.37 $26.53 $26.37 $26.53 $25.73 300
2019-05-13 $26.36 $26.36 $26.25 $26.25 $25.45 107
2019-05-10 $26.58 $26.84 $26.47 $26.84 $26.03 480
2019-05-09 $26.48 $26.78 $26.48 $26.78 $25.97 100
2019-05-08 $26.87 $26.87 $26.77 $26.77 $25.96 100
2019-05-07 $27.13 $27.13 $26.90 $26.90 $26.09 180
2019-05-06 $27.15 $27.36 $27.15 $27.34 $26.52 680
2019-05-03 $27.15 $27.37 $27.15 $27.37 $26.54 100
2019-05-02 $27.01 $27.01 $26.91 $26.91 $26.10 200
2019-05-01 $27.00 $27.00 $26.82 $26.82 $26.01 1,200
2019-04-30 $26.96 $27.01 $26.95 $27.01 $26.19 645
2019-04-29 $26.97 $27.01 $26.97 $27.01 $26.19 1,346
2019-04-26 $26.91 $26.91 $26.91 $26.91 $26.10 0
2019-04-25 $26.65 $26.65 $26.65 $26.65 $25.84 750
2019-04-24 $26.85 $26.85 $26.85 $26.85 $26.03 231
2019-04-23 $26.65 $26.65 $26.65 $26.65 $25.84 0
2019-04-22 $26.33 $26.33 $26.33 $26.33 $25.53 0
2019-04-18 $26.54 $26.54 $26.54 $26.54 $25.74 0
2019-04-17 $26.55 $26.55 $26.55 $26.55 $25.74 0
2019-04-16 $26.65 $26.65 $26.65 $26.65 $25.85 0
2019-04-15 $26.62 $26.62 $26.62 $26.62 $25.81 15
2019-04-12 $26.70 $26.70 $26.70 $26.70 $25.89 21
2019-04-11 $26.57 $26.57 $26.57 $26.57 $25.77 0
2019-04-10 $26.54 $26.54 $26.54 $26.54 $25.73 0
2019-04-09 $26.22 $26.22 $26.22 $26.22 $25.43 0
2019-04-08 $26.50 $26.55 $26.50 $26.55 $25.75 160
2019-04-05 $26.63 $26.63 $26.63 $26.63 $25.82 0
2019-04-04 $26.45 $26.45 $26.45 $26.45 $25.65 0
2019-04-03 $26.27 $26.27 $26.27 $26.27 $25.48 0
2019-04-02 $26.17 $26.17 $26.17 $26.17 $25.38 0
2019-04-01 $26.32 $26.32 $26.32 $26.32 $25.52 338
2019-03-29 $26.07 $26.07 $26.07 $26.07 $25.28 0
2019-03-28 $26.04 $26.04 $26.04 $26.04 $25.25 0
2019-03-27 $25.85 $25.85 $25.85 $25.85 $25.07 0
2019-03-26 $25.79 $25.79 $25.79 $25.79 $25.01 0
2019-03-25 $25.52 $25.52 $25.52 $25.52 $24.75 3
2019-03-22 $25.89 $25.89 $25.40 $25.40 $24.63 251
2019-03-21 $26.10 $26.10 $26.10 $26.10 $25.31 14
2019-03-20 $25.84 $25.84 $25.84 $25.84 $25.06 11
2019-03-19 $26.23 $26.23 $26.05 $26.05 $25.26 100
2019-03-18 $26.30 $26.37 $26.30 $26.37 $25.49 100
2019-03-15 $26.18 $26.18 $26.18 $26.18 $25.31 0
2019-03-14 $26.19 $26.19 $26.19 $26.19 $25.31 0
2019-03-13 $26.27 $26.27 $26.27 $26.27 $25.39 0
2019-03-12 $26.17 $26.17 $26.17 $26.17 $25.30 0
2019-03-11 $26.24 $26.24 $26.24 $26.24 $25.36 0
2019-03-08 $25.90 $25.90 $25.90 $25.90 $25.03 0
2019-03-07 $25.89 $25.89 $25.89 $25.89 $25.02 0
2019-03-06 $26.09 $26.09 $26.09 $26.09 $25.21 0
2019-03-05 $26.49 $26.49 $26.48 $26.48 $25.59 100
2019-03-04 $26.69 $26.69 $26.52 $26.52 $25.63 101
2019-03-01 $26.59 $26.70 $26.53 $26.70 $25.80 1,626
2019-02-28 $26.56 $26.58 $26.56 $26.58 $25.69 233
2019-02-27 $26.48 $26.57 $26.48 $26.57 $25.68 100
2019-02-26 $26.73 $26.73 $26.58 $26.58 $25.69 100
2019-02-25 $26.98 $26.98 $26.75 $26.75 $25.85 100
2019-02-22 $26.82 $26.86 $26.82 $26.86 $25.96 807
2019-02-21 $26.70 $26.70 $26.70 $26.70 $25.81 0
2019-02-20 $26.73 $26.73 $26.73 $26.73 $25.84 0
2019-02-19 $26.60 $26.60 $26.60 $26.60 $25.71 0
2019-02-15 $26.25 $26.50 $26.25 $26.50 $25.61 1,000
2019-02-14 $26.15 $26.15 $26.15 $26.15 $25.28 0
2019-02-13 $26.01 $26.14 $26.01 $26.14 $25.26 550
2019-02-12 $26.03 $26.03 $26.03 $26.03 $25.15 0
2019-02-11 $25.82 $25.82 $25.82 $25.82 $24.96 0
2019-02-08 $25.63 $25.63 $25.63 $25.63 $24.77 0
2019-02-07 $25.64 $25.64 $25.64 $25.64 $24.78 0
2019-02-06 $25.65 $25.65 $25.65 $25.65 $24.79 0
2019-02-05 $25.64 $25.64 $25.64 $25.64 $24.78 0
2019-02-04 $25.61 $25.61 $25.61 $25.61 $24.75 0
2019-02-01 $25.40 $25.40 $25.40 $25.40 $24.55 0
2019-01-31 $25.41 $25.41 $25.41 $25.41 $24.56 0
2019-01-30 $25.19 $25.19 $25.19 $25.19 $24.35 0
2019-01-29 $25.09 $25.10 $25.08 $25.08 $24.24 200
2019-01-28 $25.04 $25.07 $25.04 $25.07 $24.23 142
2019-01-25 $25.13 $25.13 $25.13 $25.13 $24.29 0
2019-01-24 $24.84 $24.84 $24.84 $24.84 $24.01 0
2019-01-23 $24.90 $24.90 $24.84 $24.84 $24.01 100
2019-01-22 $24.95 $24.96 $24.82 $24.82 $23.99 750
2019-01-18 $24.89 $24.89 $24.89 $24.89 $24.05 0
2019-01-17 $24.79 $24.89 $24.79 $24.89 $24.05 100
2019-01-16 $24.71 $24.71 $24.71 $24.71 $23.88 133
2019-01-15 $24.50 $24.52 $24.50 $24.51 $23.69 1,458
2019-01-14 $24.56 $24.56 $24.56 $24.56 $23.73 0
2019-01-11 $24.62 $24.62 $24.56 $24.56 $23.73 100
2019-01-10 $24.62 $24.62 $24.54 $24.54 $23.72 101
2019-01-09 $24.59 $24.59 $24.42 $24.42 $23.60 100
2019-01-08 $24.04 $24.31 $24.04 $24.31 $23.49 308
2019-01-07 $24.00 $24.00 $24.00 $24.00 $23.19 76
2019-01-04 $23.79 $23.79 $23.79 $23.79 $22.99 0
2019-01-03 $23.01 $23.01 $23.01 $23.01 $22.23 14
2019-01-02 $23.37 $23.37 $23.37 $23.37 $22.58 1
2018-12-31 $23.20 $23.20 $23.20 $23.20 $22.42 134
2018-12-28 $22.97 $23.09 $22.97 $23.09 $22.31 279
2018-12-27 $22.58 $22.82 $22.35 $22.82 $22.05 2,721
2018-12-26 $22.05 $22.92 $22.01 $22.92 $22.15 200
2018-12-24 $22.30 $22.30 $22.06 $22.06 $21.20 292
2018-12-21 $23.09 $23.09 $22.39 $22.39 $21.53 200
2018-12-20 $23.13 $23.18 $23.02 $23.02 $22.13 3,800
2018-12-19 $23.95 $23.95 $23.41 $23.41 $22.50 100
2018-12-18 $24.13 $24.13 $23.90 $23.90 $22.98 100
2018-12-17 $24.44 $24.44 $23.84 $23.84 $22.92 226
2018-12-14 $24.72 $24.83 $24.32 $24.32 $23.38 13,994
2018-12-13 $24.86 $24.87 $24.79 $24.79 $23.83 768
2018-12-12 $24.99 $24.99 $24.99 $24.99 $24.02 0
2018-12-11 $25.44 $25.44 $24.99 $24.99 $24.02 134
2018-12-10 $25.09 $25.09 $25.03 $25.03 $24.06 101
2018-12-07 $25.50 $25.50 $25.19 $25.19 $24.22 1,360
2018-12-06 $25.37 $25.37 $25.37 $25.37 $24.39 2,158
2018-12-04 $26.25 $26.25 $26.00 $26.00 $24.99 1,900
2018-12-03 $26.72 $26.72 $26.72 $26.72 $25.69 100
2018-11-30 $26.73 $26.73 $26.72 $26.73 $25.70 1,224
2018-11-29 $26.05 $26.05 $26.05 $26.05 $25.04 0
2018-11-28 $26.05 $26.05 $26.05 $26.05 $25.04 100
2018-11-27 $26.15 $26.15 $26.15 $26.15 $25.14 0
2018-11-26 $26.15 $26.15 $26.15 $26.15 $25.14 55
2018-11-23 $26.59 $26.59 $26.59 $26.59 $25.56 0
2018-11-21 $26.59 $26.59 $26.59 $26.59 $25.56 0
2018-11-20 $26.59 $26.59 $26.59 $26.59 $25.56 58
2018-11-19 $26.59 $26.59 $26.59 $26.59 $25.56 0
2018-11-16 $26.59 $26.59 $26.59 $26.59 $25.56 182
2018-11-15 $26.46 $26.46 $26.46 $26.46 $25.44 0
2018-11-14 $26.46 $26.46 $26.46 $26.46 $25.44 0
2018-11-13 $26.46 $26.46 $26.46 $26.46 $25.44 1,247
2018-11-12 $26.68 $26.68 $26.68 $26.68 $25.65 0
2018-11-09 $26.68 $26.68 $26.68 $26.68 $25.65 0
2018-11-08 $26.68 $26.68 $26.68 $26.68 $25.65 0
2018-11-07 $26.72 $26.72 $26.68 $26.68 $25.65 201
2018-11-06 $26.48 $26.59 $26.48 $26.59 $25.56 740
2018-11-05 $26.44 $26.46 $26.44 $26.46 $25.43 2,114
2018-11-02 $26.25 $26.25 $26.25 $26.25 $25.23 0
2018-11-01 $26.25 $26.25 $26.25 $26.25 $25.23 0
2018-10-31 $26.27 $26.27 $26.25 $26.25 $25.23 2,126
2018-10-30 $25.73 $25.73 $25.73 $25.73 $24.74 71
2018-10-29 $25.73 $25.73 $25.73 $25.73 $24.74 0
2018-10-26 $25.73 $25.73 $25.73 $25.73 $24.74 0
2018-10-25 $25.73 $25.73 $25.73 $25.73 $24.74 58
2018-10-24 $25.73 $25.73 $25.73 $25.73 $24.74 800
2018-10-23 $25.81 $25.81 $25.80 $25.80 $24.80 2,000
2018-10-22 $26.18 $26.18 $26.18 $26.18 $25.17 0
2018-10-19 $26.18 $26.18 $26.18 $26.18 $25.17 0
2018-10-18 $26.18 $26.18 $26.18 $26.18 $25.17 0
2018-10-17 $26.18 $26.18 $26.18 $26.18 $25.17 0
2018-10-16 $26.18 $26.18 $26.18 $26.18 $25.17 0
2018-10-15 $26.18 $26.18 $26.18 $26.18 $25.17 0
2018-10-12 $26.18 $26.18 $26.18 $26.18 $25.17 192
2018-10-11 $26.49 $26.49 $26.27 $26.27 $25.25 330
2018-10-10 $27.26 $27.26 $27.26 $27.26 $26.21 1
2018-10-09 $27.26 $27.26 $27.26 $27.26 $26.21 0
2018-10-08 $27.26 $27.26 $27.26 $27.26 $26.21 0
2018-10-05 $27.26 $27.26 $27.26 $27.26 $26.21 102
2018-10-04 $27.30 $27.30 $27.30 $27.30 $26.25 247
2018-10-03 $27.45 $27.45 $27.45 $27.45 $26.39 0
2018-10-02 $27.45 $27.45 $27.45 $27.45 $26.39 3,000
2018-10-01 $28.04 $28.04 $28.04 $28.04 $26.96 1
2018-09-28 $27.90 $27.90 $27.90 $27.90 $26.82 18
2018-09-27 $28.08 $28.08 $28.08 $28.08 $26.99 172
2018-09-26 $28.08 $28.08 $28.08 $28.08 $26.99 300
2018-09-25 $28.24 $28.24 $28.24 $28.24 $27.15 0
2018-09-24 $28.24 $28.24 $28.24 $28.24 $27.02 700
2018-09-21 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-20 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-19 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-18 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-17 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-14 $28.73 $28.73 $28.73 $28.73 $27.49 1
2018-09-13 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-12 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-11 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-10 $28.73 $28.73 $28.73 $28.73 $27.49 9
2018-09-07 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-06 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-05 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-09-04 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-08-31 $28.73 $28.73 $28.73 $28.73 $27.49 0
2018-08-30 $28.73 $28.73 $28.73 $28.73 $27.49 200
2018-08-29 $28.76 $28.76 $28.76 $28.76 $27.52 0
2018-08-28 $28.76 $28.76 $28.76 $28.76 $27.52 0
2018-08-27 $28.76 $28.76 $28.76 $28.76 $27.52 134
2018-08-24 $28.14 $28.14 $28.14 $28.14 $26.92 0
2018-08-23 $28.14 $28.14 $28.14 $28.14 $26.92 0
2018-08-22 $28.14 $28.14 $28.14 $28.14 $26.92 0
2018-08-21 $28.14 $28.14 $28.14 $28.14 $26.92 1
2018-08-20 $28.14 $28.14 $28.14 $28.14 $26.92 0
2018-08-17 $28.14 $28.14 $28.14 $28.14 $26.92 0
2018-08-16 $28.14 $28.14 $28.14 $28.14 $26.92 100
2018-08-15 $27.93 $27.93 $27.93 $27.93 $26.72 400
2018-08-14 $27.78 $27.78 $27.78 $27.78 $26.58 0
2018-08-13 $27.78 $27.78 $27.78 $27.78 $26.58 1,400
2018-08-10 $27.73 $27.73 $27.73 $27.73 $26.53 40
2018-08-09 $27.73 $27.73 $27.73 $27.73 $26.53 18
2018-08-08 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-08-07 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-08-06 $27.73 $27.73 $27.73 $27.73 $26.53 73
2018-08-03 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-08-02 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-08-01 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-31 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-30 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-27 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-26 $27.73 $27.73 $27.73 $27.73 $26.53 53
2018-07-25 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-24 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-23 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-20 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-19 $27.73 $27.73 $27.73 $27.73 $26.53 0
2018-07-18 $27.73 $27.73 $27.73 $27.73 $26.53 400
2018-07-17 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-16 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-13 $27.10 $27.10 $27.10 $27.10 $25.93 11
2018-07-12 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-11 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-10 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-09 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-06 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-05 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-03 $27.10 $27.10 $27.10 $27.10 $25.93 0
2018-07-02 $27.10 $27.10 $27.10 $27.10 $25.93 100
2018-06-29 $27.15 $27.15 $27.15 $27.15 $25.98 60
2018-06-28 $27.14 $27.15 $27.14 $27.15 $25.98 650
2018-06-27 $27.40 $27.40 $27.40 $27.40 $26.22 0
2018-06-26 $27.40 $27.40 $27.40 $27.40 $26.22 0
2018-06-25 $27.40 $27.40 $27.40 $27.40 $26.22 922
2018-06-22 $27.88 $27.88 $27.78 $27.78 $26.58 512
2018-06-21 $27.86 $27.86 $27.86 $27.86 $26.66 103
2018-06-20 $27.89 $27.89 $27.89 $27.89 $26.68 800
2018-06-19 $27.52 $27.52 $27.52 $27.52 $26.33 0
2018-06-18 $27.58 $27.58 $27.58 $27.58 $26.33 50
2018-06-15 $27.58 $27.58 $27.58 $27.58 $26.33 0
2018-06-14 $27.58 $27.58 $27.58 $27.58 $26.33 200
2018-06-13 $27.61 $27.61 $27.61 $27.61 $26.36 100
2018-06-12 $27.76 $27.76 $27.76 $27.76 $26.50 0
2018-06-11 $27.76 $27.76 $27.76 $27.76 $26.50 65
2018-06-08 $27.76 $27.76 $27.76 $27.76 $26.50 0
2018-06-07 $27.76 $27.76 $27.76 $27.76 $26.50 100
2018-06-06 $27.28 $27.28 $27.28 $27.28 $26.04 2
2018-06-05 $27.28 $27.28 $27.28 $27.28 $26.04 200
2018-06-04 $27.23 $27.23 $27.23 $27.23 $25.99 221
2018-06-01 $27.09 $27.09 $27.09 $27.09 $25.86 735
2018-05-31 $27.18 $27.18 $27.18 $27.18 $25.94 0
2018-05-30 $27.18 $27.18 $27.18 $27.18 $25.94 400
2018-05-29 $26.81 $26.81 $26.81 $26.81 $25.59 8
2018-05-25 $26.77 $26.77 $26.77 $26.77 $25.56 100
2018-05-24 $26.77 $26.77 $26.77 $26.77 $25.56 137
2018-05-23 $26.79 $26.79 $26.79 $26.79 $25.58 74
2018-05-22 $26.92 $26.92 $26.92 $26.92 $25.69 51
2018-05-21 $26.70 $26.92 $26.70 $26.92 $25.69 916
2018-05-18 $26.50 $26.50 $26.50 $26.50 $25.30 0
2018-05-17 $26.50 $26.50 $26.50 $26.50 $25.30 0
2018-05-16 $26.50 $26.50 $26.50 $26.50 $25.30 0
2018-05-15 $26.50 $26.50 $26.50 $26.50 $25.30 0
2018-05-14 $26.50 $26.50 $26.50 $26.50 $25.30 2,000
2018-05-11 $26.55 $26.55 $26.55 $26.55 $25.34 200
2018-05-10 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-05-09 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-05-08 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-05-07 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-05-04 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-05-03 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-05-02 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-05-01 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-04-30 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-04-27 $25.82 $25.82 $25.82 $25.82 $24.65 158
2018-04-26 $25.82 $25.82 $25.82 $25.82 $24.65 0
2018-04-25 $25.82 $25.82 $25.82 $25.82 $24.65 700
2018-04-24 $26.00 $26.00 $26.00 $26.00 $24.82 0
2018-04-23 $26.00 $26.00 $26.00 $26.00 $24.82 0
2018-04-20 $26.00 $26.00 $26.00 $26.00 $24.82 0
2018-04-19 $26.00 $26.00 $26.00 $26.00 $24.82 100
2018-04-18 $26.21 $26.21 $26.21 $26.21 $25.02 79
2018-04-17 $25.54 $25.54 $25.54 $25.54 $24.38 42
2018-04-16 $25.54 $25.54 $25.54 $25.54 $24.38 0
2018-04-13 $25.54 $25.54 $25.54 $25.54 $24.38 100
2018-04-12 $25.38 $25.38 $25.38 $25.38 $24.23 105
2018-04-11 $25.38 $25.38 $25.38 $25.38 $24.23 0
2018-04-10 $25.38 $25.38 $25.38 $25.38 $24.23 0
2018-04-09 $25.37 $25.38 $25.37 $25.38 $24.23 500
2018-04-06 $25.78 $25.78 $25.78 $25.78 $24.61 148
2018-04-05 $25.78 $25.78 $25.78 $25.78 $24.61 100
2018-04-04 $25.53 $25.53 $25.53 $25.53 $24.37 200
2018-04-03 $24.95 $24.95 $24.95 $24.95 $23.82 0
2018-04-02 $24.98 $25.00 $24.82 $24.95 $23.82 1,044
2018-03-29 $25.35 $25.35 $25.35 $25.35 $24.20 0
2018-03-28 $25.35 $25.35 $25.35 $25.35 $24.20 0
2018-03-27 $25.35 $25.35 $25.35 $25.35 $24.20 0
2018-03-26 $25.35 $25.35 $25.35 $25.35 $24.20 200
2018-03-23 $25.90 $25.90 $25.90 $25.90 $24.73 0
2018-03-22 $25.90 $25.90 $25.90 $25.90 $24.73 100
2018-03-21 $26.47 $26.47 $26.47 $26.47 $25.27 3
2018-03-20 $26.47 $26.47 $26.47 $26.47 $25.27 1
2018-03-19 $26.50 $26.50 $26.50 $26.50 $25.30 0
2018-03-16 $26.47 $26.47 $26.47 $26.47 $25.27 0
2018-03-15 $26.50 $26.50 $26.50 $26.50 $25.27 0
2018-03-14 $26.50 $26.50 $26.50 $26.50 $25.27 0
2018-03-13 $26.50 $26.50 $26.50 $26.50 $25.27 0
2018-03-12 $26.50 $26.50 $26.50 $26.50 $25.27 200
2018-03-09 $26.36 $26.36 $26.36 $26.36 $25.14 150
2018-03-08 $25.49 $25.49 $25.49 $25.49 $24.31 21
2018-03-07 $25.49 $25.49 $25.49 $25.49 $24.31 0
2018-03-06 $25.49 $25.49 $25.49 $25.49 $24.31 0
2018-03-05 $25.49 $25.49 $25.49 $25.49 $24.31 0
2018-03-02 $25.49 $25.49 $25.49 $25.49 $24.31 40
2018-03-01 $25.49 $25.49 $25.49 $25.49 $24.31 0
2018-02-28 $25.49 $25.49 $25.49 $25.49 $24.31 100
2018-02-27 $25.82 $25.82 $25.62 $25.62 $24.43 382
2018-02-26 $25.49 $25.49 $25.49 $25.49 $24.31 0
2018-02-23 $25.49 $25.49 $25.49 $25.49 $24.31 0
2018-02-22 $25.49 $25.49 $25.49 $25.49 $24.31 68
2018-02-21 $25.49 $25.49 $25.49 $25.49 $24.31 100
2018-02-20 $24.71 $24.71 $24.71 $24.71 $23.56 0
2018-02-16 $24.71 $24.71 $24.71 $24.71 $23.56 0
2018-02-15 $24.71 $24.71 $24.71 $24.71 $23.56 10
2018-02-14 $24.71 $24.71 $24.71 $24.71 $23.56 0
2018-02-13 $24.71 $24.71 $24.71 $24.71 $23.56 0
2018-02-12 $24.71 $24.71 $24.71 $24.71 $23.56 0
2018-02-09 $24.71 $24.71 $24.71 $24.71 $23.56 100
2018-02-08 $24.77 $24.77 $24.77 $24.77 $23.62 60
2018-02-07 $24.77 $24.77 $24.77 $24.77 $23.62 1
2018-02-06 $24.77 $24.77 $24.77 $24.77 $23.62 600
2018-02-05 $25.49 $25.49 $25.29 $25.29 $24.12 1,102
2018-02-02 $26.22 $26.22 $26.22 $26.22 $25.00 0
2018-02-01 $26.24 $26.24 $26.22 $26.22 $25.00 1,000
2018-01-31 $26.36 $26.36 $26.36 $26.36 $25.14 0
2018-01-30 $26.36 $26.36 $26.36 $26.36 $25.14 300
2018-01-29 $26.75 $26.75 $26.75 $26.75 $25.51 0
2018-01-26 $26.74 $26.75 $26.73 $26.75 $25.51 1,000
2018-01-25 $26.63 $26.63 $26.63 $26.63 $25.39 56
2018-01-24 $26.63 $26.63 $26.63 $26.63 $25.39 0
2018-01-23 $26.63 $26.63 $26.63 $26.63 $25.39 0
2018-01-22 $26.68 $26.68 $26.61 $26.63 $25.39 1,225
2018-01-19 $26.34 $26.34 $26.34 $26.34 $25.12 0
2018-01-18 $26.34 $26.34 $26.34 $26.34 $25.12 200
2018-01-17 $26.33 $26.33 $26.33 $26.33 $25.11 950
2018-01-16 $26.16 $26.16 $26.16 $26.16 $24.95 300
2018-01-12 $26.01 $26.01 $26.01 $26.01 $24.80 0
2018-01-11 $26.01 $26.01 $26.01 $26.01 $24.80 0
2018-01-10 $26.01 $26.01 $26.01 $26.01 $24.80 100
2018-01-09 $26.02 $26.02 $26.01 $26.01 $24.80 400
2018-01-08 $25.85 $25.85 $25.85 $25.85 $24.65 45
2018-01-05 $25.85 $25.85 $25.85 $25.85 $24.65 0
2018-01-04 $25.85 $25.85 $25.85 $25.85 $24.65 0
2018-01-03 $25.85 $25.85 $25.85 $25.85 $24.65 27
2018-01-02 $25.85 $25.85 $25.85 $25.85 $24.65 75
2017-12-29 $25.85 $25.85 $25.85 $25.85 $24.65 200
2017-12-28 $26.02 $26.02 $26.02 $26.02 $24.81 0
2017-12-27 $26.11 $26.11 $26.11 $26.11 $24.81 58
2017-12-26 $26.11 $26.11 $26.11 $26.11 $24.81 50
2017-12-22 $26.11 $26.11 $26.11 $26.11 $24.81 8
2017-12-21 $26.11 $26.11 $26.11 $26.11 $24.81 500
2017-12-20 $26.10 $26.10 $26.10 $26.10 $24.80 0
2017-12-19 $26.11 $26.11 $26.10 $26.10 $24.80 2,006
2017-12-18 $25.97 $25.97 $25.97 $25.97 $24.68 0
2017-12-15 $25.97 $25.97 $25.97 $25.97 $24.68 200
2017-12-14 $25.75 $25.75 $25.75 $25.75 $24.47 100
2017-12-13 $25.87 $25.87 $25.87 $25.87 $24.59 316
2017-12-12 $25.92 $25.92 $25.92 $25.92 $24.63 0
2017-12-11 $25.92 $25.92 $25.92 $25.92 $24.63 100
2017-12-08 $26.13 $26.13 $26.13 $26.13 $24.83 200
2017-12-07 $26.53 $26.53 $26.53 $26.53 $25.21 50
2017-12-06 $26.53 $26.53 $26.53 $26.53 $25.21 0
2017-12-05 $26.53 $26.53 $26.53 $26.53 $25.21 0
2017-12-04 $26.53 $26.53 $26.53 $26.53 $25.21 100
2017-12-01 $26.30 $26.30 $26.30 $26.30 $24.99 0
2017-11-30 $26.30 $26.30 $26.30 $26.30 $24.99 1,720
2017-11-29 $26.21 $26.21 $26.21 $26.21 $24.91 100
2017-11-28 $25.65 $25.65 $25.65 $25.65 $24.38 0
2017-11-27 $25.65 $25.65 $25.65 $25.65 $24.38 200
2017-11-24 $25.37 $25.37 $25.37 $25.37 $24.11 0
2017-11-22 $25.37 $25.37 $25.37 $25.37 $24.11 0
2017-11-21 $25.37 $25.37 $25.37 $25.37 $24.11 44
2017-11-20 $25.37 $25.37 $25.37 $25.37 $24.11 0
2017-11-17 $25.37 $25.37 $25.37 $25.37 $24.11 200
2017-11-16 $25.06 $25.06 $25.06 $25.06 $23.81 0
2017-11-15 $25.07 $25.07 $25.06 $25.06 $23.82 410
2017-11-14 $25.04 $25.04 $25.04 $25.04 $23.80 100
2017-11-13 $24.99 $24.99 $24.99 $24.99 $23.75 283
2017-11-10 $24.98 $25.01 $24.98 $25.01 $23.77 1,033

Invesco Russell 2000 Dynamic Multifactor ETF (OMFS) News Headlines

Recent Invesco Russell 2000 Dynamic Multifactor ETF (OMFS) News
Time Published Title News Site