INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL) Exchange: BATS
Data as of May 9, 2025
$28.39 ($-0.01) -0.04%
INVESCO RUSSELL 1000R QUALITY FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R QUALITY FACTOR ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $28.37 |
Previous Close | $28.39 |
High | $28.39 |
Low | $28.37 |
Adjusted Open | $28.37 |
Previous Adjusted Close | $28.39 |
Adjusted High | $28.39 |
Adjusted Low | $28.37 |
About INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL)
DELISTED - The Fund generally will invest at least 90% 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, maintains, and calculates the Underlying Index, which includes a subset of the equity securities from the Russell 1000 Index (the “Parent Index”), an index comprised of the 1,000 largest-capitalization companies in the United States. To construct the Underlying Index, each constituent in the Parent Index is assigned a factor score based on the extent to which the constituent exhibits greater quality characteristics relative to the other constituents in the Parent Index. 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. An initial weight for each security is determined from the product of the security’s 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 factor exposure, diversification, liquidity, industry exposure, maximum security and minimum security weights, as compared to the Parent Index. 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. As of August 31, 2019, the Underlying Index was comprised of 400 securities with market capitalizations ranging from $2.38 billion to $1.04 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL)
Historical Stock Data for INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $28.37 | $28.39 | $28.37 | $28.39 | $28.39 | 300 |
2020-02-13 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 500 |
2020-02-12 | $28.36 | $28.36 | $28.22 | $28.27 | $28.27 | 900 |
2020-02-11 | $33.59 | $33.59 | $33.59 | $33.59 | $28.13 | 61 |
2020-02-10 | $33.55 | $33.55 | $33.55 | $33.55 | $28.10 | 0 |
2020-02-07 | $33.46 | $33.46 | $33.32 | $33.32 | $27.90 | 100 |
2020-02-06 | $33.48 | $33.48 | $33.48 | $33.48 | $28.04 | 0 |
2020-02-04 | $33.08 | $33.08 | $33.08 | $33.08 | $27.71 | 61 |
2020-02-03 | $32.49 | $32.50 | $32.49 | $32.50 | $27.22 | 500 |
2020-01-31 | $32.11 | $32.18 | $32.11 | $32.18 | $26.95 | 200 |
2020-01-30 | $32.82 | $32.82 | $32.82 | $32.82 | $27.49 | 21 |
2020-01-29 | $32.93 | $32.93 | $32.86 | $32.86 | $27.53 | 200 |
2020-01-28 | $32.61 | $32.79 | $32.61 | $32.79 | $27.46 | 400 |
2020-01-27 | $32.45 | $32.45 | $32.34 | $32.42 | $27.16 | 1,500 |
2020-01-24 | $33.11 | $33.19 | $32.95 | $32.95 | $27.60 | 600 |
2020-01-23 | $33.11 | $33.22 | $33.11 | $33.22 | $27.82 | 200 |
2020-01-22 | $33.25 | $33.25 | $33.25 | $33.25 | $27.85 | 0 |
2020-01-21 | $33.18 | $33.18 | $33.18 | $33.18 | $27.79 | 15 |
2020-01-17 | $33.26 | $33.26 | $33.26 | $33.26 | $27.85 | 0 |
2020-01-16 | $33.05 | $33.10 | $33.05 | $33.10 | $27.72 | 600 |
2020-01-15 | $32.82 | $32.82 | $32.82 | $32.82 | $27.49 | 0 |
2020-01-14 | $32.68 | $32.69 | $32.67 | $32.67 | $27.36 | 1,600 |
2020-01-13 | $32.79 | $32.79 | $32.79 | $32.79 | $27.46 | 30 |
2020-01-10 | $32.59 | $32.59 | $32.55 | $32.55 | $27.26 | 300 |
2020-01-09 | $32.60 | $32.60 | $32.60 | $32.60 | $27.30 | 29 |
2020-01-08 | $32.36 | $32.41 | $32.36 | $32.41 | $27.15 | 1,200 |
2020-01-07 | $32.18 | $32.21 | $32.11 | $32.21 | $26.98 | 243 |
2020-01-06 | $32.13 | $32.18 | $32.04 | $32.18 | $26.95 | 917 |
2020-01-03 | $32.13 | $32.13 | $32.13 | $32.13 | $26.91 | 124 |
2020-01-02 | $32.21 | $32.29 | $32.21 | $32.29 | $27.05 | 1,300 |
2019-12-31 | $31.91 | $31.93 | $31.83 | $31.93 | $26.74 | 262 |
2019-12-30 | $31.88 | $31.91 | $31.88 | $31.91 | $26.72 | 1,000 |
2019-12-27 | $32.06 | $32.06 | $32.06 | $32.06 | $26.86 | 21 |
2019-12-26 | $32.04 | $32.04 | $32.04 | $32.04 | $26.83 | 36 |
2019-12-24 | $31.88 | $31.88 | $31.88 | $31.88 | $26.70 | 100 |
2019-12-23 | $31.92 | $31.92 | $31.92 | $31.92 | $26.73 | 77 |
2019-12-20 | $31.95 | $32.07 | $31.95 | $32.00 | $26.69 | 700 |
2019-12-19 | $31.76 | $31.78 | $31.74 | $31.78 | $26.51 | 2,000 |
2019-12-18 | $31.75 | $31.78 | $31.73 | $31.73 | $26.46 | 1,900 |
2019-12-17 | $31.67 | $31.67 | $31.67 | $31.67 | $26.41 | 0 |
2019-12-16 | $31.69 | $31.69 | $31.68 | $31.68 | $26.42 | 300 |
2019-12-13 | $31.42 | $31.42 | $31.42 | $31.42 | $26.21 | 7 |
2019-12-12 | $31.40 | $31.40 | $31.23 | $31.40 | $26.19 | 500 |
2019-12-11 | $31.10 | $31.18 | $31.10 | $31.18 | $26.00 | 300 |
2019-12-10 | $31.09 | $31.14 | $31.04 | $31.04 | $25.89 | 258 |
2019-12-09 | $31.09 | $31.09 | $31.09 | $31.09 | $25.93 | 8 |
2019-12-06 | $31.18 | $31.18 | $31.15 | $31.15 | $25.98 | 100 |
2019-12-05 | $30.83 | $30.87 | $30.78 | $30.87 | $25.75 | 340 |
2019-12-04 | $30.83 | $30.83 | $30.83 | $30.83 | $25.72 | 200 |
2019-12-03 | $30.64 | $30.64 | $30.64 | $30.64 | $25.56 | 0 |
2019-12-02 | $31.15 | $31.15 | $30.86 | $30.86 | $25.74 | 523 |
2019-11-29 | $31.15 | $31.15 | $31.15 | $31.15 | $25.98 | 0 |
2019-11-27 | $31.40 | $31.40 | $31.26 | $31.26 | $26.07 | 319 |
2019-11-26 | $31.13 | $31.13 | $31.13 | $31.13 | $25.96 | 29 |
2019-11-25 | $31.02 | $31.02 | $31.02 | $31.02 | $25.87 | 39 |
2019-11-22 | $30.68 | $30.72 | $30.65 | $30.72 | $25.62 | 149 |
2019-11-21 | $30.68 | $30.68 | $30.68 | $30.68 | $25.59 | 15 |
2019-11-20 | $30.74 | $30.74 | $30.74 | $30.74 | $25.64 | 30 |
2019-11-19 | $30.87 | $30.87 | $30.87 | $30.87 | $25.75 | 40 |
2019-11-18 | $30.84 | $30.87 | $30.82 | $30.87 | $25.74 | 150 |
2019-11-15 | $30.73 | $30.84 | $30.73 | $30.84 | $25.72 | 200 |
2019-11-14 | $30.58 | $30.60 | $30.53 | $30.60 | $25.52 | 408 |
2019-11-13 | $30.56 | $30.58 | $30.56 | $30.58 | $25.50 | 200 |
2019-11-12 | $30.53 | $30.53 | $30.53 | $30.53 | $25.46 | 0 |
2019-11-11 | $30.46 | $30.46 | $30.46 | $30.46 | $25.40 | 0 |
2019-11-08 | $30.44 | $30.47 | $30.44 | $30.47 | $25.41 | 200 |
2019-11-07 | $30.39 | $30.39 | $30.39 | $30.39 | $25.34 | 0 |
2019-11-06 | $30.27 | $30.27 | $30.27 | $30.27 | $25.25 | 0 |
2019-11-05 | $30.30 | $30.30 | $30.30 | $30.30 | $25.27 | 0 |
2019-11-04 | $30.33 | $30.33 | $30.33 | $30.33 | $25.30 | 0 |
2019-11-01 | $30.18 | $30.18 | $30.18 | $30.18 | $25.18 | 0 |
2019-10-31 | $29.89 | $29.89 | $29.89 | $29.89 | $24.93 | 111 |
2019-10-30 | $29.98 | $29.98 | $29.98 | $29.98 | $25.01 | 0 |
2019-10-29 | $29.87 | $29.87 | $29.87 | $29.87 | $24.91 | 0 |
2019-10-28 | $29.99 | $29.99 | $29.99 | $29.99 | $25.01 | 0 |
2019-10-25 | $29.78 | $29.78 | $29.78 | $29.78 | $24.84 | 0 |
2019-10-24 | $29.63 | $29.63 | $29.63 | $29.63 | $24.71 | 0 |
2019-10-23 | $29.41 | $29.41 | $29.41 | $29.41 | $24.53 | 0 |
2019-10-22 | $29.38 | $29.38 | $29.38 | $29.38 | $24.50 | 78 |
2019-10-21 | $29.53 | $29.53 | $29.53 | $29.53 | $24.63 | 0 |
2019-10-18 | $29.36 | $29.36 | $29.36 | $29.36 | $24.49 | 0 |
2019-10-17 | $29.53 | $29.53 | $29.53 | $29.53 | $24.63 | 0 |
2019-10-16 | $29.43 | $29.43 | $29.43 | $29.43 | $24.55 | 0 |
2019-10-15 | $29.51 | $29.51 | $29.51 | $29.51 | $24.61 | 0 |
2019-10-14 | $29.22 | $29.22 | $29.22 | $29.22 | $24.37 | 1 |
2019-10-11 | $29.42 | $29.42 | $29.27 | $29.27 | $24.41 | 1,700 |
2019-10-10 | $28.90 | $28.90 | $28.90 | $28.90 | $24.10 | 0 |
2019-10-09 | $28.74 | $28.74 | $28.74 | $28.74 | $23.97 | 0 |
2019-10-08 | $28.41 | $28.41 | $28.41 | $28.41 | $23.70 | 100 |
2019-10-07 | $28.94 | $28.94 | $28.90 | $28.90 | $24.11 | 1,300 |
2019-10-04 | $28.95 | $28.98 | $28.95 | $28.98 | $24.17 | 400 |
2019-10-03 | $28.38 | $28.54 | $28.38 | $28.54 | $23.80 | 500 |
2019-10-02 | $28.29 | $28.29 | $28.29 | $28.29 | $23.60 | 2 |
2019-10-01 | $28.82 | $28.82 | $28.80 | $28.80 | $24.02 | 200 |
2019-09-30 | $29.13 | $29.13 | $29.13 | $29.13 | $24.30 | 204 |
2019-09-27 | $29.15 | $29.15 | $28.92 | $28.92 | $24.12 | 400 |
2019-09-26 | $29.16 | $29.16 | $29.16 | $29.16 | $24.32 | 100 |
2019-09-25 | $29.26 | $29.26 | $29.26 | $29.26 | $24.41 | 46 |
2019-09-24 | $29.01 | $29.04 | $29.01 | $29.04 | $24.22 | 700 |
2019-09-23 | $29.31 | $29.31 | $29.30 | $29.30 | $24.43 | 500 |
2019-09-20 | $29.39 | $29.39 | $29.39 | $29.39 | $24.45 | 0 |
2019-09-19 | $29.53 | $29.53 | $29.53 | $29.53 | $24.56 | 0 |
2019-09-18 | $29.51 | $29.51 | $29.51 | $29.51 | $24.55 | 0 |
2019-09-17 | $29.52 | $29.52 | $29.52 | $29.52 | $24.55 | 0 |
2019-09-16 | $29.42 | $29.42 | $29.42 | $29.42 | $24.47 | 0 |
2019-09-13 | $29.51 | $29.51 | $29.51 | $29.51 | $24.55 | 10 |
2019-09-12 | $29.63 | $29.65 | $29.54 | $29.59 | $24.61 | 2,400 |
2019-09-11 | $29.47 | $29.47 | $29.47 | $29.47 | $24.51 | 0 |
2019-09-10 | $29.22 | $29.22 | $29.22 | $29.22 | $24.30 | 9 |
2019-09-09 | $29.33 | $29.33 | $29.33 | $29.33 | $24.40 | 0 |
2019-09-06 | $29.54 | $29.54 | $29.44 | $29.44 | $24.49 | 200 |
2019-09-05 | $28.97 | $29.43 | $28.97 | $29.43 | $24.48 | 0 |
2019-09-04 | $28.97 | $28.97 | $28.97 | $28.97 | $24.10 | 1 |
2019-09-03 | $28.67 | $28.67 | $28.66 | $28.66 | $23.84 | 100 |
2019-08-30 | $28.86 | $28.90 | $28.85 | $28.90 | $24.04 | 400 |
2019-08-29 | $28.90 | $28.90 | $28.90 | $28.90 | $24.04 | 0 |
2019-08-28 | $28.53 | $28.53 | $28.53 | $28.53 | $23.73 | 0 |
2019-08-27 | $28.38 | $28.38 | $28.38 | $28.38 | $23.61 | 0 |
2019-08-26 | $28.38 | $28.38 | $28.37 | $28.37 | $23.60 | 445 |
2019-08-23 | $28.30 | $28.30 | $28.03 | $28.03 | $23.32 | 129 |
2019-08-22 | $28.93 | $28.93 | $28.93 | $28.93 | $24.07 | 12 |
2019-08-21 | $28.95 | $28.95 | $28.95 | $28.95 | $24.08 | 0 |
2019-08-20 | $28.68 | $28.68 | $28.68 | $28.68 | $23.86 | 68 |
2019-08-19 | $28.88 | $28.88 | $28.88 | $28.88 | $24.02 | 0 |
2019-08-16 | $28.51 | $28.51 | $28.51 | $28.51 | $23.71 | 0 |
2019-08-15 | $28.12 | $28.12 | $28.12 | $28.12 | $23.39 | 100 |
2019-08-14 | $28.07 | $28.07 | $28.07 | $28.07 | $23.35 | 100 |
2019-08-13 | $28.87 | $28.87 | $28.87 | $28.87 | $24.01 | 100 |
2019-08-12 | $28.40 | $28.40 | $28.40 | $28.40 | $23.62 | 100 |
2019-08-09 | $28.75 | $28.75 | $28.75 | $28.75 | $23.91 | 0 |
2019-08-08 | $28.94 | $28.94 | $28.94 | $28.94 | $24.07 | 33 |
2019-08-07 | $28.40 | $28.40 | $28.40 | $28.40 | $23.62 | 100 |
2019-08-06 | $28.30 | $28.30 | $28.30 | $28.30 | $23.54 | 100 |
2019-08-05 | $27.94 | $27.94 | $27.94 | $27.94 | $23.24 | 33 |
2019-08-02 | $28.83 | $28.83 | $28.83 | $28.83 | $23.98 | 100 |
2019-08-01 | $29.12 | $29.12 | $29.12 | $29.12 | $24.22 | 100 |
2019-07-31 | $29.32 | $29.37 | $29.23 | $29.37 | $24.43 | 510 |
2019-07-30 | $29.63 | $29.63 | $29.63 | $29.63 | $24.65 | 0 |
2019-07-29 | $29.75 | $29.75 | $29.75 | $29.75 | $24.75 | 1 |
2019-07-26 | $29.79 | $29.79 | $29.79 | $29.79 | $24.78 | 0 |
2019-07-25 | $29.54 | $29.54 | $29.54 | $29.54 | $24.57 | 163 |
2019-07-24 | $29.73 | $29.73 | $29.73 | $29.73 | $24.73 | 0 |
2019-07-23 | $29.41 | $29.60 | $29.39 | $29.60 | $24.62 | 608 |
2019-07-22 | $29.39 | $29.45 | $29.39 | $29.45 | $24.50 | 100 |
2019-07-19 | $29.44 | $29.47 | $29.36 | $29.36 | $24.42 | 447 |
2019-07-18 | $29.47 | $29.47 | $29.47 | $29.47 | $24.51 | 16 |
2019-07-17 | $29.42 | $29.42 | $29.42 | $29.42 | $24.47 | 0 |
2019-07-16 | $29.65 | $29.65 | $29.56 | $29.58 | $24.60 | 300 |
2019-07-15 | $29.62 | $29.65 | $29.57 | $29.65 | $24.66 | 1,601 |
2019-07-12 | $29.56 | $29.56 | $29.56 | $29.56 | $24.59 | 106 |
2019-07-11 | $29.50 | $29.50 | $29.42 | $29.42 | $24.47 | 550 |
2019-07-10 | $29.40 | $29.40 | $29.40 | $29.40 | $24.45 | 0 |
2019-07-09 | $29.24 | $29.24 | $29.24 | $29.24 | $24.33 | 0 |
2019-07-08 | $29.15 | $29.15 | $29.14 | $29.14 | $24.24 | 100 |
2019-07-05 | $29.29 | $29.29 | $29.29 | $29.29 | $24.36 | 1 |
2019-07-03 | $29.33 | $29.37 | $29.33 | $29.37 | $24.43 | 100 |
2019-07-02 | $29.11 | $29.11 | $29.11 | $29.11 | $24.21 | 1 |
2019-07-01 | $29.05 | $29.05 | $29.05 | $29.05 | $24.16 | 15 |
2019-06-28 | $28.80 | $28.80 | $28.80 | $28.80 | $23.95 | 4 |
2019-06-27 | $28.62 | $28.65 | $28.56 | $28.65 | $23.83 | 209 |
2019-06-26 | $28.57 | $28.57 | $28.57 | $28.57 | $23.77 | 0 |
2019-06-25 | $28.66 | $28.66 | $28.58 | $28.58 | $23.77 | 100 |
2019-06-24 | $28.88 | $28.88 | $28.88 | $28.88 | $24.02 | 0 |
2019-06-21 | $29.08 | $29.08 | $29.08 | $29.08 | $24.10 | 50 |
2019-06-20 | $29.12 | $29.12 | $29.12 | $29.12 | $24.14 | 0 |
2019-06-19 | $28.81 | $28.81 | $28.81 | $28.81 | $23.88 | 0 |
2019-06-18 | $28.67 | $28.67 | $28.67 | $28.67 | $23.76 | 0 |
2019-06-17 | $28.43 | $28.43 | $28.43 | $28.43 | $23.56 | 0 |
2019-06-14 | $28.39 | $28.50 | $28.38 | $28.38 | $23.52 | 388 |
2019-06-13 | $28.37 | $28.40 | $28.37 | $28.38 | $23.52 | 200 |
2019-06-12 | $28.29 | $28.29 | $28.27 | $28.27 | $23.43 | 300 |
2019-06-11 | $28.29 | $28.35 | $28.29 | $28.35 | $23.49 | 151 |
2019-06-10 | $28.39 | $28.39 | $28.38 | $28.39 | $23.53 | 537 |
2019-06-07 | $28.23 | $28.23 | $28.23 | $28.23 | $23.39 | 0 |
2019-06-06 | $27.86 | $27.86 | $27.86 | $27.86 | $23.09 | 0 |
2019-06-05 | $27.68 | $27.68 | $27.68 | $27.68 | $22.94 | 0 |
2019-06-04 | $27.17 | $27.46 | $27.17 | $27.46 | $22.76 | 101 |
2019-06-03 | $26.85 | $26.87 | $26.85 | $26.87 | $22.27 | 100 |
2019-05-31 | $27.07 | $27.07 | $27.07 | $27.07 | $22.43 | 98 |
2019-05-30 | $27.39 | $27.39 | $27.39 | $27.39 | $22.70 | 20 |
2019-05-29 | $27.29 | $27.29 | $27.29 | $27.29 | $22.61 | 7 |
2019-05-28 | $27.52 | $27.52 | $27.52 | $27.52 | $22.81 | 0 |
2019-05-24 | $27.72 | $27.72 | $27.72 | $27.72 | $22.97 | 0 |
2019-05-23 | $27.57 | $27.68 | $27.57 | $27.68 | $22.94 | 150 |
2019-05-22 | $28.06 | $28.06 | $28.06 | $28.06 | $23.25 | 30 |
2019-05-21 | $28.01 | $28.13 | $28.01 | $28.13 | $23.31 | 135 |
2019-05-20 | $27.88 | $27.88 | $27.88 | $27.88 | $23.10 | 0 |
2019-05-17 | $28.13 | $28.13 | $28.13 | $28.13 | $23.31 | 0 |
2019-05-16 | $28.26 | $28.26 | $28.26 | $28.26 | $23.42 | 0 |
2019-05-15 | $28.08 | $28.08 | $28.08 | $28.08 | $23.27 | 4 |
2019-05-14 | $27.85 | $27.85 | $27.85 | $27.85 | $23.08 | 0 |
2019-05-13 | $27.61 | $27.61 | $27.61 | $27.61 | $22.88 | 0 |
2019-05-10 | $28.29 | $28.29 | $28.29 | $28.29 | $23.44 | 0 |
2019-05-09 | $28.19 | $28.19 | $28.19 | $28.19 | $23.36 | 0 |
2019-05-08 | $28.34 | $28.36 | $28.34 | $28.36 | $23.50 | 100 |
2019-05-07 | $28.36 | $28.36 | $28.36 | $28.36 | $23.50 | 14 |
2019-05-06 | $28.86 | $28.86 | $28.86 | $28.86 | $23.91 | 0 |
2019-05-03 | $28.95 | $28.95 | $28.95 | $28.95 | $23.99 | 0 |
2019-05-02 | $28.69 | $28.69 | $28.69 | $28.69 | $23.78 | 0 |
2019-05-01 | $28.78 | $28.78 | $28.78 | $28.78 | $23.85 | 12 |
2019-04-30 | $28.98 | $28.98 | $28.98 | $28.98 | $24.02 | 0 |
2019-04-29 | $29.06 | $29.08 | $29.03 | $29.03 | $24.06 | 634 |
2019-04-26 | $28.98 | $28.98 | $28.98 | $28.98 | $24.02 | 0 |
2019-04-25 | $29.00 | $29.00 | $29.00 | $29.00 | $24.03 | 0 |
2019-04-24 | $29.04 | $29.04 | $29.04 | $29.04 | $24.07 | 0 |
2019-04-23 | $29.05 | $29.05 | $29.05 | $29.05 | $24.07 | 0 |
2019-04-22 | $28.81 | $28.81 | $28.81 | $28.81 | $23.88 | 0 |
2019-04-18 | $28.72 | $28.78 | $28.72 | $28.78 | $23.85 | 100 |
2019-04-17 | $28.77 | $28.77 | $28.77 | $28.77 | $23.84 | 0 |
2019-04-16 | $28.83 | $28.83 | $28.83 | $28.83 | $23.89 | 0 |
2019-04-15 | $28.86 | $28.86 | $28.86 | $28.86 | $23.92 | 0 |
2019-04-12 | $28.83 | $28.83 | $28.83 | $28.83 | $23.89 | 0 |
2019-04-11 | $28.67 | $28.67 | $28.67 | $28.67 | $23.76 | 0 |
2019-04-10 | $28.66 | $28.66 | $28.66 | $28.66 | $23.75 | 0 |
2019-04-09 | $28.54 | $28.54 | $28.54 | $28.54 | $23.65 | 50 |
2019-04-08 | $28.67 | $28.69 | $28.67 | $28.69 | $23.77 | 250 |
2019-04-05 | $28.68 | $28.68 | $28.68 | $28.68 | $23.77 | 0 |
2019-04-04 | $28.56 | $28.56 | $28.56 | $28.56 | $23.67 | 0 |
2019-04-03 | $28.51 | $28.51 | $28.51 | $28.51 | $23.63 | 0 |
2019-04-02 | $28.46 | $28.46 | $28.46 | $28.46 | $23.58 | 0 |
2019-04-01 | $28.45 | $28.45 | $28.45 | $28.45 | $23.57 | 0 |
2019-03-29 | $28.13 | $28.13 | $28.13 | $28.13 | $23.31 | 0 |
2019-03-28 | $27.93 | $27.93 | $27.93 | $27.93 | $23.15 | 0 |
2019-03-27 | $27.79 | $27.79 | $27.79 | $27.79 | $23.03 | 4 |
2019-03-26 | $27.90 | $27.90 | $27.90 | $27.90 | $23.12 | 0 |
2019-03-25 | $27.73 | $27.73 | $27.73 | $27.73 | $22.98 | 0 |
2019-03-22 | $27.88 | $27.88 | $27.78 | $27.78 | $23.02 | 200 |
2019-03-21 | $28.30 | $28.30 | $28.30 | $28.30 | $23.45 | 4 |
2019-03-20 | $27.96 | $27.96 | $27.96 | $27.96 | $23.17 | 0 |
2019-03-19 | $28.18 | $28.18 | $27.96 | $27.96 | $23.17 | 217 |
2019-03-18 | $28.01 | $28.01 | $28.01 | $28.01 | $23.14 | 2 |
2019-03-15 | $27.96 | $27.96 | $27.96 | $27.96 | $23.10 | 0 |
2019-03-14 | $27.85 | $27.85 | $27.85 | $27.85 | $23.00 | 0 |
2019-03-13 | $27.89 | $27.89 | $27.89 | $27.89 | $23.04 | 0 |
2019-03-12 | $27.70 | $27.70 | $27.70 | $27.70 | $22.88 | 0 |
2019-03-11 | $27.62 | $27.62 | $27.62 | $27.62 | $22.81 | 0 |
2019-03-08 | $27.04 | $27.24 | $27.04 | $27.24 | $22.50 | 361 |
2019-03-07 | $27.31 | $27.32 | $27.31 | $27.32 | $22.57 | 100 |
2019-03-06 | $27.53 | $27.55 | $27.53 | $27.55 | $22.76 | 100 |
2019-03-05 | $27.74 | $27.74 | $27.74 | $27.74 | $22.91 | 0 |
2019-03-04 | $27.50 | $27.70 | $27.50 | $27.70 | $22.89 | 100 |
2019-03-01 | $27.71 | $27.85 | $27.71 | $27.85 | $23.00 | 100 |
2019-02-28 | $27.61 | $27.61 | $27.61 | $27.61 | $22.81 | 0 |
2019-02-27 | $27.66 | $27.66 | $27.66 | $27.66 | $22.85 | 0 |
2019-02-26 | $27.71 | $27.71 | $27.70 | $27.70 | $22.88 | 100 |
2019-02-25 | $27.71 | $27.71 | $27.71 | $27.71 | $22.89 | 72 |
2019-02-22 | $27.60 | $27.60 | $27.60 | $27.60 | $22.80 | 100 |
2019-02-21 | $27.37 | $27.37 | $27.37 | $27.37 | $22.61 | 60 |
2019-02-20 | $27.52 | $27.58 | $27.52 | $27.58 | $22.78 | 100 |
2019-02-19 | $27.64 | $27.64 | $27.56 | $27.56 | $22.77 | 180 |
2019-02-15 | $27.51 | $27.51 | $27.51 | $27.51 | $22.73 | 0 |
2019-02-14 | $27.29 | $27.29 | $27.29 | $27.29 | $22.55 | 0 |
2019-02-13 | $27.27 | $27.27 | $27.27 | $27.27 | $22.53 | 0 |
2019-02-12 | $27.16 | $27.16 | $27.16 | $27.16 | $22.43 | 0 |
2019-02-11 | $26.80 | $26.80 | $26.80 | $26.80 | $22.14 | 0 |
2019-02-08 | $26.59 | $26.76 | $26.59 | $26.76 | $22.11 | 104 |
2019-02-07 | $26.59 | $26.72 | $26.59 | $26.72 | $22.08 | 100 |
2019-02-06 | $27.00 | $27.01 | $27.00 | $27.01 | $22.32 | 100 |
2019-02-05 | $27.02 | $27.02 | $27.02 | $27.02 | $22.32 | 0 |
2019-02-04 | $26.76 | $26.88 | $26.76 | $26.88 | $22.21 | 100 |
2019-02-01 | $26.67 | $26.68 | $26.67 | $26.68 | $22.04 | 101 |
2019-01-31 | $26.52 | $26.58 | $26.52 | $26.58 | $21.96 | 100 |
2019-01-30 | $26.05 | $26.24 | $26.05 | $26.24 | $21.68 | 100 |
2019-01-29 | $25.79 | $25.79 | $25.79 | $25.79 | $21.30 | 0 |
2019-01-28 | $25.79 | $25.82 | $25.75 | $25.82 | $21.33 | 500 |
2019-01-25 | $26.03 | $26.03 | $26.03 | $26.03 | $21.51 | 0 |
2019-01-24 | $25.82 | $25.82 | $25.82 | $25.82 | $21.33 | 0 |
2019-01-23 | $25.74 | $25.74 | $25.74 | $25.74 | $21.27 | 0 |
2019-01-22 | $25.67 | $25.67 | $25.67 | $25.67 | $21.21 | 0 |
2019-01-18 | $25.90 | $26.11 | $25.90 | $26.11 | $21.57 | 600 |
2019-01-17 | $25.57 | $25.73 | $25.57 | $25.73 | $21.26 | 700 |
2019-01-16 | $25.54 | $25.58 | $25.53 | $25.53 | $21.09 | 500 |
2019-01-15 | $25.45 | $25.53 | $25.45 | $25.53 | $21.09 | 700 |
2019-01-14 | $25.30 | $25.30 | $25.30 | $25.30 | $20.90 | 0 |
2019-01-11 | $25.47 | $25.47 | $25.47 | $25.47 | $21.04 | 0 |
2019-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $21.06 | 1 |
2019-01-09 | $25.35 | $25.35 | $25.35 | $25.35 | $20.94 | 0 |
2019-01-08 | $25.22 | $25.22 | $25.22 | $25.22 | $20.84 | 0 |
2019-01-07 | $24.94 | $25.06 | $24.93 | $24.93 | $20.60 | 700 |
2019-01-04 | $24.77 | $24.77 | $24.77 | $24.77 | $20.47 | 0 |
2019-01-03 | $23.95 | $23.95 | $23.95 | $23.95 | $19.79 | 0 |
2019-01-02 | $24.60 | $24.60 | $24.60 | $24.60 | $20.32 | 4 |
2018-12-31 | $24.49 | $24.49 | $24.49 | $24.49 | $20.23 | 0 |
2018-12-28 | $24.38 | $24.38 | $24.38 | $24.38 | $20.14 | 4 |
2018-12-27 | $23.68 | $24.35 | $23.68 | $24.35 | $20.12 | 100 |
2018-12-26 | $24.05 | $24.19 | $24.05 | $24.19 | $19.99 | 410 |
2018-12-24 | $23.22 | $23.22 | $23.22 | $23.22 | $19.09 | 0 |
2018-12-21 | $23.73 | $23.73 | $23.73 | $23.73 | $19.51 | 0 |
2018-12-20 | $24.16 | $24.16 | $24.16 | $24.16 | $19.86 | 0 |
2018-12-19 | $25.29 | $25.29 | $24.60 | $24.60 | $20.23 | 904 |
2018-12-18 | $25.12 | $25.12 | $25.12 | $25.12 | $20.65 | 0 |
2018-12-17 | $25.02 | $25.02 | $25.02 | $25.02 | $20.57 | 0 |
2018-12-14 | $25.60 | $25.60 | $25.60 | $25.60 | $21.05 | 0 |
2018-12-13 | $26.09 | $26.14 | $26.09 | $26.14 | $21.49 | 348 |
2018-12-12 | $26.15 | $26.15 | $26.15 | $26.15 | $21.50 | 0 |
2018-12-11 | $25.97 | $26.08 | $25.92 | $25.92 | $21.31 | 300 |
2018-12-10 | $25.94 | $25.94 | $25.94 | $25.94 | $21.33 | 0 |
2018-12-07 | $25.84 | $25.84 | $25.84 | $25.84 | $21.25 | 0 |
2018-12-06 | $26.29 | $26.29 | $26.29 | $26.29 | $21.61 | 101 |
2018-12-04 | $26.70 | $26.73 | $26.43 | $26.50 | $21.79 | 701 |
2018-12-03 | $27.18 | $27.18 | $27.18 | $27.18 | $22.35 | 100 |
2018-11-30 | $26.87 | $26.97 | $26.87 | $26.97 | $22.17 | 500 |
2018-11-29 | $26.66 | $26.75 | $26.66 | $26.74 | $21.99 | 500 |
2018-11-28 | $26.22 | $26.22 | $26.22 | $26.22 | $21.56 | 100 |
2018-11-27 | $25.98 | $25.98 | $25.98 | $25.98 | $21.36 | 0 |
2018-11-26 | $25.98 | $25.98 | $25.98 | $25.98 | $21.36 | 250 |
2018-11-23 | $25.87 | $25.87 | $25.87 | $25.87 | $21.27 | 0 |
2018-11-21 | $25.87 | $25.87 | $25.87 | $25.87 | $21.27 | 0 |
2018-11-20 | $25.87 | $25.87 | $25.87 | $25.87 | $21.27 | 200 |
2018-11-19 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-16 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-15 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-14 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-13 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-12 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-09 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-08 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-07 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-06 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-05 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-02 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 0 |
2018-11-01 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 40 |
2018-10-31 | $26.79 | $26.79 | $26.79 | $26.79 | $22.03 | 20 |
2018-10-30 | $26.49 | $26.49 | $26.49 | $26.49 | $21.78 | 74 |
2018-10-29 | $26.49 | $26.49 | $26.49 | $26.49 | $21.78 | 0 |
2018-10-26 | $26.49 | $26.49 | $26.49 | $26.49 | $21.78 | 0 |
2018-10-25 | $26.49 | $26.49 | $26.49 | $26.49 | $21.78 | 200 |
2018-10-24 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-23 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-22 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-19 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-18 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-17 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-16 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-15 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-12 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-11 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-10 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 0 |
2018-10-09 | $28.34 | $28.34 | $28.34 | $28.34 | $23.30 | 100 |
2018-10-08 | $28.52 | $28.52 | $28.52 | $28.52 | $23.45 | 0 |
2018-10-05 | $28.52 | $28.52 | $28.52 | $28.52 | $23.45 | 0 |
2018-10-04 | $28.45 | $28.52 | $28.43 | $28.52 | $23.45 | 410 |
2018-10-03 | $28.94 | $28.94 | $28.89 | $28.89 | $23.75 | 400 |
2018-10-02 | $28.56 | $28.56 | $28.56 | $28.56 | $23.48 | 0 |
2018-10-01 | $28.56 | $28.56 | $28.56 | $28.56 | $23.48 | 0 |
2018-09-28 | $28.56 | $28.56 | $28.56 | $28.56 | $23.48 | 0 |
2018-09-27 | $28.56 | $28.56 | $28.56 | $28.56 | $23.48 | 100 |
2018-09-26 | $28.56 | $28.56 | $28.56 | $28.56 | $23.48 | 0 |
2018-09-25 | $28.56 | $28.56 | $28.56 | $28.56 | $23.48 | 0 |
2018-09-24 | $28.67 | $28.67 | $28.67 | $28.67 | $23.48 | 0 |
2018-09-21 | $28.67 | $28.67 | $28.67 | $28.67 | $23.48 | 0 |
2018-09-20 | $28.67 | $28.67 | $28.67 | $28.67 | $23.48 | 0 |
2018-09-19 | $28.67 | $28.67 | $28.67 | $28.67 | $23.48 | 0 |
2018-09-18 | $28.67 | $28.67 | $28.67 | $28.67 | $23.48 | 0 |
2018-09-17 | $28.67 | $28.67 | $28.67 | $28.67 | $23.48 | 0 |
2018-09-14 | $28.62 | $28.67 | $28.62 | $28.67 | $23.48 | 200 |
2018-09-13 | $28.38 | $28.38 | $28.38 | $28.38 | $23.25 | 0 |
2018-09-12 | $28.38 | $28.38 | $28.38 | $28.38 | $23.25 | 0 |
2018-09-11 | $28.38 | $28.38 | $28.38 | $28.38 | $23.25 | 0 |
2018-09-10 | $28.47 | $28.47 | $28.38 | $28.38 | $23.25 | 400 |
2018-09-07 | $28.61 | $28.61 | $28.61 | $28.61 | $23.43 | 0 |
2018-09-06 | $28.61 | $28.61 | $28.61 | $28.61 | $23.43 | 0 |
2018-09-05 | $28.61 | $28.61 | $28.61 | $28.61 | $23.43 | 0 |
2018-09-04 | $28.61 | $28.61 | $28.61 | $28.61 | $23.43 | 705 |
2018-08-31 | $28.75 | $28.75 | $28.75 | $28.75 | $23.55 | 0 |
2018-08-30 | $28.75 | $28.75 | $28.75 | $28.75 | $23.55 | 0 |
2018-08-29 | $28.75 | $28.75 | $28.75 | $28.75 | $23.55 | 100 |
2018-08-28 | $28.55 | $28.58 | $28.55 | $28.58 | $23.41 | 1,200 |
2018-08-27 | $28.58 | $28.58 | $28.56 | $28.56 | $23.39 | 400 |
2018-08-24 | $28.25 | $28.25 | $28.25 | $28.25 | $23.14 | 0 |
2018-08-23 | $28.25 | $28.25 | $28.25 | $28.25 | $23.14 | 3 |
2018-08-22 | $28.22 | $28.22 | $28.22 | $28.22 | $23.12 | 400 |
2018-08-21 | $28.24 | $28.24 | $28.24 | $28.24 | $23.13 | 197 |
2018-08-20 | $27.68 | $27.68 | $27.68 | $27.68 | $22.67 | 0 |
2018-08-17 | $27.68 | $27.68 | $27.68 | $27.68 | $22.67 | 0 |
2018-08-16 | $27.68 | $27.68 | $27.68 | $27.68 | $22.67 | 0 |
2018-08-15 | $27.68 | $27.68 | $27.68 | $27.68 | $22.67 | 300 |
2018-08-14 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-13 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-10 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-09 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-08 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-07 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-06 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-03 | $27.49 | $27.49 | $27.49 | $27.49 | $22.52 | 0 |
2018-08-02 | $27.68 | $27.68 | $27.68 | $27.68 | $22.67 | 1 |
2018-08-01 | $27.69 | $27.76 | $27.68 | $27.68 | $22.67 | 5,698 |
2018-07-31 | $27.67 | $27.76 | $27.64 | $27.76 | $22.74 | 404 |
2018-07-30 | $28.13 | $28.13 | $28.13 | $28.13 | $23.04 | 0 |
2018-07-27 | $28.13 | $28.13 | $28.13 | $28.13 | $23.04 | 0 |
2018-07-26 | $28.13 | $28.13 | $28.13 | $28.13 | $23.04 | 0 |
2018-07-25 | $28.14 | $28.14 | $28.13 | $28.13 | $23.04 | 506 |
2018-07-24 | $27.87 | $27.87 | $27.87 | $27.87 | $22.83 | 0 |
2018-07-23 | $27.87 | $27.87 | $27.87 | $27.87 | $22.83 | 0 |
2018-07-20 | $27.87 | $27.87 | $27.87 | $27.87 | $22.83 | 0 |
2018-07-19 | $27.80 | $27.87 | $27.80 | $27.87 | $22.83 | 6,700 |
2018-07-18 | $27.83 | $27.83 | $27.83 | $27.83 | $22.80 | 0 |
2018-07-17 | $27.83 | $27.83 | $27.83 | $27.83 | $22.80 | 2 |
2018-07-16 | $27.83 | $27.83 | $27.83 | $27.83 | $22.80 | 0 |
2018-07-13 | $27.82 | $27.83 | $27.82 | $27.83 | $22.80 | 600 |
2018-07-12 | $27.76 | $27.76 | $27.76 | $27.76 | $22.74 | 100 |
2018-07-11 | $27.68 | $27.68 | $27.68 | $27.68 | $22.68 | 0 |
2018-07-10 | $27.68 | $27.68 | $27.68 | $27.68 | $22.68 | 200 |
2018-07-09 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 4 |
2018-07-06 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-07-05 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-07-03 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-07-02 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-06-29 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-06-28 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 14 |
2018-06-27 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-06-26 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-06-25 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 1 |
2018-06-22 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 100 |
2018-06-21 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-06-20 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-06-19 | $27.56 | $27.56 | $27.56 | $27.56 | $22.58 | 0 |
2018-06-18 | $27.66 | $27.66 | $27.66 | $27.66 | $22.58 | 0 |
2018-06-15 | $27.66 | $27.66 | $27.66 | $27.66 | $22.58 | 0 |
2018-06-14 | $27.66 | $27.66 | $27.66 | $27.66 | $22.58 | 0 |
2018-06-13 | $27.66 | $27.66 | $27.66 | $27.66 | $22.58 | 2 |
2018-06-12 | $27.66 | $27.66 | $27.66 | $27.66 | $22.58 | 400 |
2018-06-11 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-06-08 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-06-07 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-06-06 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 50 |
2018-06-05 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-06-04 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-06-01 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-31 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-30 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-29 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-25 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-24 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-23 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-22 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-21 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-18 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-17 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-16 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 10 |
2018-05-15 | $26.75 | $26.75 | $26.75 | $26.75 | $21.83 | 0 |
2018-05-14 | $26.76 | $26.76 | $26.75 | $26.75 | $21.83 | 1,100 |
2018-05-11 | $26.70 | $26.70 | $26.70 | $26.70 | $21.79 | 200 |
2018-05-10 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-05-09 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-05-08 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-05-07 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-05-04 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-05-03 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-05-02 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-05-01 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-30 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-27 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-26 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-25 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-24 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-23 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-20 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 1 |
2018-04-19 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-18 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-17 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-04-16 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 2,600 |
2018-04-13 | $25.89 | $25.89 | $25.89 | $25.89 | $21.13 | 100 |
2018-04-12 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 0 |
2018-04-11 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 0 |
2018-04-10 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 21 |
2018-04-09 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 0 |
2018-04-06 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 0 |
2018-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 0 |
2018-04-04 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 78 |
2018-04-03 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 0 |
2018-04-02 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 0 |
2018-03-29 | $25.45 | $25.45 | $25.45 | $25.45 | $20.77 | 100 |
2018-03-28 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 80 |
2018-03-27 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-03-26 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-03-23 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-03-22 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-03-21 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 12 |
2018-03-20 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 100 |
2018-03-19 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-03-16 | $26.03 | $26.03 | $26.03 | $26.03 | $21.25 | 0 |
2018-03-15 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-14 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-13 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 11 |
2018-03-12 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-09 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-08 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-07 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-06 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-05 | $26.11 | $26.11 | $26.11 | $26.11 | $21.25 | 0 |
2018-03-02 | $25.97 | $26.18 | $25.95 | $26.11 | $21.25 | 3,122 |
2018-03-01 | $26.80 | $26.80 | $26.80 | $26.80 | $21.81 | 11 |
2018-02-28 | $26.86 | $26.86 | $26.72 | $26.80 | $21.81 | 2,500 |
2018-02-27 | $26.74 | $26.74 | $26.74 | $26.74 | $21.76 | 74 |
2018-02-26 | $26.87 | $26.87 | $26.87 | $26.87 | $21.87 | 1,500 |
2018-02-23 | $26.42 | $26.42 | $26.42 | $26.42 | $21.50 | 111 |
2018-02-22 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 0 |
2018-02-21 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 0 |
2018-02-20 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 0 |
2018-02-16 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 50 |
2018-02-15 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 0 |
2018-02-14 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 0 |
2018-02-13 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 0 |
2018-02-12 | $24.71 | $24.71 | $24.71 | $24.71 | $20.11 | 100 |
2018-02-09 | $25.30 | $25.30 | $24.71 | $24.71 | $20.11 | 400 |
2018-02-08 | $26.13 | $26.13 | $26.13 | $26.13 | $21.26 | 87 |
2018-02-07 | $26.13 | $26.13 | $26.13 | $26.13 | $21.26 | 200 |
2018-02-06 | $26.44 | $26.44 | $26.44 | $26.44 | $21.52 | 130 |
2018-02-05 | $26.67 | $26.67 | $26.44 | $26.44 | $21.52 | 2,274 |
2018-02-02 | $26.75 | $26.76 | $26.75 | $26.76 | $21.78 | 8,855 |
2018-02-01 | $27.23 | $27.23 | $27.23 | $27.23 | $22.16 | 361 |
2018-01-31 | $27.58 | $28.80 | $27.39 | $27.39 | $22.29 | 7,800 |
2018-01-30 | $27.38 | $27.40 | $27.38 | $27.40 | $22.30 | 11,683 |
2018-01-29 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-26 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-25 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 148 |
2018-01-24 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-23 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-22 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-19 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-18 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-17 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-16 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 0 |
2018-01-12 | $26.88 | $26.88 | $26.88 | $26.88 | $21.87 | 600 |
2018-01-11 | $26.64 | $26.64 | $26.64 | $26.64 | $21.68 | 150 |
2018-01-10 | $26.49 | $26.49 | $26.49 | $26.49 | $21.55 | 0 |
2018-01-09 | $26.49 | $26.49 | $26.49 | $26.49 | $21.55 | 0 |
2018-01-08 | $26.50 | $26.50 | $26.49 | $26.49 | $21.55 | 6,873 |
2018-01-05 | $25.88 | $25.88 | $25.88 | $25.88 | $21.06 | 0 |
2018-01-04 | $25.88 | $25.88 | $25.88 | $25.88 | $21.06 | 100 |
2018-01-03 | $25.88 | $25.88 | $25.88 | $25.88 | $21.06 | 0 |
2018-01-02 | $25.88 | $25.88 | $25.88 | $25.88 | $21.06 | 0 |
2017-12-29 | $25.88 | $25.88 | $25.88 | $25.88 | $21.06 | 0 |
2017-12-28 | $25.88 | $25.88 | $25.88 | $25.88 | $21.06 | 0 |
2017-12-27 | $25.95 | $25.95 | $25.95 | $25.95 | $21.06 | 0 |
2017-12-26 | $25.95 | $25.95 | $25.95 | $25.95 | $21.06 | 0 |
2017-12-22 | $25.95 | $25.95 | $25.95 | $25.95 | $21.06 | 0 |
2017-12-21 | $25.95 | $25.95 | $25.95 | $25.95 | $21.06 | 200 |
2017-12-20 | $26.07 | $26.07 | $26.07 | $26.07 | $21.16 | 0 |
2017-12-19 | $26.09 | $26.09 | $26.07 | $26.07 | $21.16 | 290 |
2017-12-18 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-15 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-14 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-13 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-12 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-11 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-08 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-07 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-06 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-05 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-04 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-12-01 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-30 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-29 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-28 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-27 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-24 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-22 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-20 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-17 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-14 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-13 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2017-11-10 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 102 |
INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL) News Headlines
Recent INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL) News
Similar Companies to INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |