INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ) Exchange: BATS
Data as of May 9, 2025
$28.76 ($0.01) 0.03%
INVESCO RUSSELL 1000R SIZE FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R SIZE FACTOR ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $28.75 |
Previous Close | $28.76 |
High | $28.76 |
Low | $28.73 |
Adjusted Open | $28.75 |
Previous Adjusted Close | $28.76 |
Adjusted High | $28.76 |
Adjusted Low | $28.73 |
About INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ)
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 characteristics of smaller-capitalization companies relative to the other constituents in the Parent Index. A company’s size factor score is based on the company’s total market capitalization. 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 658 securities with market capitalizations ranging from $451.99 million to $18.12 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ)
Historical Stock Data for INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $28.75 | $28.76 | $28.73 | $28.76 | $28.76 | 400 |
2020-02-13 | $28.67 | $28.75 | $28.59 | $28.75 | $28.75 | 7,600 |
2020-02-12 | $28.86 | $29.35 | $28.64 | $28.67 | $28.67 | 33,600 |
2020-02-11 | $30.28 | $30.29 | $30.20 | $30.20 | $28.61 | 500 |
2020-02-10 | $29.88 | $29.96 | $29.88 | $29.96 | $28.39 | 200 |
2020-02-07 | $29.92 | $29.92 | $29.81 | $29.81 | $28.25 | 900 |
2020-02-06 | $30.16 | $30.18 | $30.11 | $30.11 | $28.53 | 104 |
2020-02-04 | $29.83 | $29.83 | $29.83 | $29.83 | $28.27 | 0 |
2020-02-03 | $29.41 | $29.41 | $29.41 | $29.41 | $27.86 | 0 |
2020-01-31 | $29.39 | $29.39 | $29.19 | $29.19 | $27.66 | 200 |
2020-01-30 | $29.73 | $29.73 | $29.73 | $29.73 | $28.17 | 0 |
2020-01-29 | $29.74 | $29.74 | $29.74 | $29.74 | $28.18 | 0 |
2020-01-28 | $29.83 | $29.83 | $29.83 | $29.83 | $28.27 | 0 |
2020-01-27 | $29.54 | $29.54 | $29.54 | $29.54 | $27.99 | 0 |
2020-01-24 | $30.19 | $30.19 | $29.99 | $29.99 | $28.42 | 2,600 |
2020-01-23 | $30.25 | $30.32 | $30.17 | $30.32 | $28.73 | 600 |
2020-01-22 | $30.27 | $30.41 | $30.25 | $30.25 | $28.66 | 300 |
2020-01-21 | $30.29 | $30.29 | $30.28 | $30.28 | $28.69 | 700 |
2020-01-17 | $30.45 | $30.45 | $30.43 | $30.43 | $28.84 | 900 |
2020-01-16 | $30.37 | $30.41 | $30.34 | $30.41 | $28.82 | 700 |
2020-01-15 | $30.21 | $30.21 | $30.11 | $30.11 | $28.53 | 200 |
2020-01-14 | $30.10 | $30.19 | $29.96 | $30.08 | $28.50 | 6,149 |
2020-01-13 | $29.97 | $29.97 | $29.97 | $29.97 | $28.40 | 0 |
2020-01-10 | $30.05 | $30.05 | $29.76 | $29.76 | $28.20 | 804 |
2020-01-09 | $29.84 | $29.84 | $29.84 | $29.84 | $28.28 | 4 |
2020-01-08 | $29.76 | $29.80 | $29.71 | $29.71 | $28.15 | 13,400 |
2020-01-07 | $29.69 | $29.69 | $29.69 | $29.69 | $28.14 | 0 |
2020-01-06 | $29.69 | $29.69 | $29.69 | $29.69 | $28.13 | 0 |
2020-01-03 | $29.65 | $29.70 | $29.65 | $29.70 | $28.14 | 1,400 |
2020-01-02 | $29.76 | $29.80 | $29.71 | $29.80 | $28.23 | 2,404 |
2019-12-31 | $29.71 | $29.80 | $29.68 | $29.76 | $28.20 | 4,000 |
2019-12-30 | $29.62 | $29.62 | $29.62 | $29.62 | $28.07 | 4,653 |
2019-12-27 | $29.79 | $29.79 | $29.74 | $29.75 | $28.19 | 1,947 |
2019-12-26 | $29.80 | $29.82 | $29.79 | $29.79 | $28.23 | 1,100 |
2019-12-24 | $29.74 | $29.74 | $29.74 | $29.74 | $28.18 | 200 |
2019-12-23 | $29.76 | $29.77 | $29.74 | $29.74 | $28.18 | 4,300 |
2019-12-20 | $29.90 | $29.92 | $29.86 | $29.88 | $28.17 | 6,600 |
2019-12-19 | $29.78 | $29.78 | $29.68 | $29.73 | $28.03 | 6,284 |
2019-12-18 | $29.79 | $29.79 | $29.55 | $29.63 | $27.94 | 7,352 |
2019-12-17 | $29.53 | $29.54 | $29.50 | $29.54 | $27.85 | 1,900 |
2019-12-16 | $29.58 | $29.58 | $29.49 | $29.49 | $27.81 | 1,700 |
2019-12-13 | $29.32 | $29.35 | $29.31 | $29.32 | $27.64 | 3,500 |
2019-12-12 | $29.39 | $29.41 | $29.39 | $29.41 | $27.73 | 100 |
2019-12-11 | $29.17 | $29.17 | $29.12 | $29.12 | $27.46 | 200 |
2019-12-10 | $29.12 | $29.12 | $29.08 | $29.08 | $27.42 | 500 |
2019-12-09 | $29.17 | $29.17 | $29.17 | $29.17 | $27.51 | 271 |
2019-12-06 | $29.33 | $29.34 | $29.26 | $29.26 | $27.59 | 1,100 |
2019-12-05 | $28.99 | $29.02 | $28.97 | $29.02 | $27.36 | 2,701 |
2019-12-04 | $29.04 | $29.04 | $28.99 | $28.99 | $27.33 | 900 |
2019-12-03 | $28.82 | $28.82 | $28.82 | $28.82 | $27.17 | 0 |
2019-12-02 | $29.01 | $29.19 | $29.00 | $29.00 | $27.34 | 4,073 |
2019-11-29 | $29.41 | $29.41 | $29.26 | $29.26 | $27.59 | 100 |
2019-11-27 | $29.39 | $29.45 | $29.38 | $29.45 | $27.77 | 400 |
2019-11-26 | $29.37 | $29.37 | $29.30 | $29.34 | $27.67 | 4,383 |
2019-11-25 | $29.23 | $29.23 | $29.22 | $29.22 | $27.55 | 900 |
2019-11-22 | $28.85 | $28.93 | $28.84 | $28.93 | $27.28 | 1,435 |
2019-11-21 | $28.92 | $28.92 | $28.81 | $28.85 | $27.20 | 5,100 |
2019-11-20 | $29.02 | $29.07 | $28.85 | $28.98 | $27.32 | 7,623 |
2019-11-19 | $29.07 | $29.07 | $29.02 | $29.02 | $27.36 | 200 |
2019-11-18 | $28.99 | $28.99 | $28.99 | $28.99 | $27.33 | 0 |
2019-11-15 | $29.01 | $29.01 | $29.01 | $29.01 | $27.36 | 0 |
2019-11-14 | $28.83 | $28.83 | $28.81 | $28.82 | $27.18 | 1,100 |
2019-11-13 | $28.78 | $28.78 | $28.75 | $28.75 | $27.11 | 800 |
2019-11-12 | $28.79 | $28.79 | $28.79 | $28.79 | $27.15 | 0 |
2019-11-11 | $28.78 | $28.78 | $28.78 | $28.78 | $27.14 | 0 |
2019-11-08 | $28.80 | $28.80 | $28.80 | $28.80 | $27.16 | 0 |
2019-11-07 | $28.70 | $28.70 | $28.70 | $28.70 | $27.06 | 1 |
2019-11-06 | $28.63 | $28.63 | $28.63 | $28.63 | $26.99 | 0 |
2019-11-05 | $28.73 | $28.73 | $28.73 | $28.73 | $27.09 | 1 |
2019-11-04 | $28.71 | $28.71 | $28.71 | $28.71 | $27.07 | 1 |
2019-11-01 | $28.49 | $28.49 | $28.49 | $28.49 | $26.86 | 0 |
2019-10-31 | $28.02 | $28.07 | $28.02 | $28.07 | $26.47 | 300 |
2019-10-30 | $28.28 | $28.28 | $28.28 | $28.28 | $26.67 | 0 |
2019-10-29 | $28.31 | $28.31 | $28.31 | $28.31 | $26.69 | 0 |
2019-10-28 | $28.20 | $28.27 | $28.20 | $28.27 | $26.66 | 200 |
2019-10-25 | $28.12 | $28.12 | $28.12 | $28.12 | $26.51 | 10 |
2019-10-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.40 | 0 |
2019-10-23 | $27.94 | $27.94 | $27.94 | $27.94 | $26.35 | 0 |
2019-10-22 | $27.90 | $27.90 | $27.90 | $27.90 | $26.31 | 200 |
2019-10-21 | $27.93 | $27.93 | $27.93 | $27.93 | $26.34 | 0 |
2019-10-18 | $27.76 | $27.76 | $27.76 | $27.76 | $26.17 | 0 |
2019-10-17 | $27.79 | $27.79 | $27.79 | $27.79 | $26.21 | 0 |
2019-10-16 | $27.63 | $27.63 | $27.63 | $27.63 | $26.06 | 0 |
2019-10-15 | $27.72 | $27.72 | $27.72 | $27.72 | $26.14 | 0 |
2019-10-14 | $27.48 | $27.48 | $27.48 | $27.48 | $25.91 | 0 |
2019-10-11 | $27.60 | $27.60 | $27.60 | $27.60 | $26.02 | 0 |
2019-10-10 | $27.15 | $27.15 | $27.15 | $27.15 | $25.60 | 0 |
2019-10-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.46 | 0 |
2019-10-08 | $26.80 | $26.80 | $26.80 | $26.80 | $25.27 | 0 |
2019-10-07 | $27.34 | $27.34 | $27.34 | $27.34 | $25.78 | 0 |
2019-10-04 | $27.40 | $27.40 | $27.40 | $27.40 | $25.84 | 0 |
2019-10-03 | $27.12 | $27.12 | $27.12 | $27.12 | $25.57 | 180 |
2019-10-02 | $26.94 | $26.94 | $26.94 | $26.94 | $25.40 | 0 |
2019-10-01 | $27.65 | $27.65 | $27.39 | $27.39 | $25.83 | 200 |
2019-09-30 | $27.83 | $27.83 | $27.83 | $27.83 | $26.24 | 0 |
2019-09-27 | $27.80 | $27.80 | $27.66 | $27.67 | $26.09 | 2,600 |
2019-09-26 | $27.85 | $27.85 | $27.85 | $27.85 | $26.26 | 500 |
2019-09-25 | $27.96 | $27.97 | $27.96 | $27.97 | $26.37 | 300 |
2019-09-24 | $27.73 | $27.79 | $27.73 | $27.77 | $26.18 | 6,300 |
2019-09-23 | $28.10 | $28.17 | $28.07 | $28.13 | $26.52 | 5,400 |
2019-09-20 | $28.14 | $28.14 | $28.14 | $28.14 | $26.45 | 0 |
2019-09-19 | $28.21 | $28.21 | $28.21 | $28.21 | $26.52 | 0 |
2019-09-18 | $28.29 | $28.29 | $28.29 | $28.29 | $26.59 | 0 |
2019-09-17 | $28.36 | $28.36 | $28.36 | $28.36 | $26.66 | 0 |
2019-09-16 | $28.41 | $28.41 | $28.41 | $28.41 | $26.70 | 0 |
2019-09-13 | $28.34 | $28.34 | $28.34 | $28.34 | $26.63 | 0 |
2019-09-12 | $28.32 | $28.35 | $28.32 | $28.35 | $26.65 | 1,491 |
2019-09-11 | $28.32 | $28.32 | $28.32 | $28.32 | $26.62 | 0 |
2019-09-10 | $28.01 | $28.01 | $28.01 | $28.01 | $26.33 | 0 |
2019-09-09 | $27.88 | $27.88 | $27.88 | $27.88 | $26.20 | 0 |
2019-09-06 | $27.72 | $27.72 | $27.71 | $27.71 | $26.04 | 0 |
2019-09-05 | $27.29 | $27.72 | $27.29 | $27.72 | $26.05 | 0 |
2019-09-04 | $27.29 | $27.29 | $27.29 | $27.29 | $25.65 | 320 |
2019-09-03 | $27.23 | $27.23 | $26.95 | $26.95 | $25.33 | 0 |
2019-08-30 | $27.19 | $27.23 | $27.19 | $27.23 | $25.59 | 200 |
2019-08-29 | $27.16 | $27.16 | $27.16 | $27.16 | $25.53 | 0 |
2019-08-28 | $26.76 | $26.76 | $26.76 | $26.76 | $25.16 | 36 |
2019-08-27 | $26.58 | $26.58 | $26.58 | $26.58 | $24.98 | 0 |
2019-08-26 | $26.75 | $26.75 | $26.75 | $26.75 | $25.14 | 297 |
2019-08-23 | $26.82 | $26.82 | $26.55 | $26.55 | $24.96 | 274 |
2019-08-22 | $27.32 | $27.32 | $27.32 | $27.32 | $25.68 | 5 |
2019-08-21 | $27.30 | $27.30 | $27.30 | $27.30 | $25.66 | 0 |
2019-08-20 | $27.09 | $27.09 | $27.09 | $27.09 | $25.46 | 164 |
2019-08-19 | $27.31 | $27.31 | $27.31 | $27.31 | $25.67 | 0 |
2019-08-16 | $27.03 | $27.03 | $27.03 | $27.03 | $25.40 | 0 |
2019-08-15 | $26.57 | $26.57 | $26.57 | $26.57 | $24.97 | 100 |
2019-08-14 | $26.62 | $26.62 | $26.62 | $26.62 | $25.03 | 100 |
2019-08-13 | $27.39 | $27.39 | $27.39 | $27.39 | $25.75 | 100 |
2019-08-12 | $27.12 | $27.12 | $27.12 | $27.12 | $25.49 | 100 |
2019-08-09 | $27.55 | $27.55 | $27.55 | $27.55 | $25.90 | 0 |
2019-08-08 | $27.84 | $27.84 | $27.84 | $27.84 | $26.17 | 100 |
2019-08-07 | $27.34 | $27.34 | $27.34 | $27.34 | $25.70 | 100 |
2019-08-06 | $27.26 | $27.26 | $27.26 | $27.26 | $25.62 | 100 |
2019-08-05 | $26.98 | $26.98 | $26.98 | $26.98 | $25.36 | 100 |
2019-08-02 | $27.74 | $27.77 | $27.74 | $27.77 | $26.10 | 100 |
2019-08-01 | $28.57 | $28.57 | $28.04 | $28.04 | $26.36 | 100 |
2019-07-31 | $28.72 | $28.72 | $28.54 | $28.54 | $26.83 | 100 |
2019-07-30 | $28.67 | $28.78 | $28.67 | $28.78 | $27.05 | 100 |
2019-07-29 | $28.70 | $28.72 | $28.66 | $28.72 | $26.99 | 259 |
2019-07-26 | $28.74 | $28.85 | $28.74 | $28.85 | $27.12 | 100 |
2019-07-25 | $28.76 | $28.76 | $28.63 | $28.63 | $26.91 | 100 |
2019-07-24 | $28.69 | $28.86 | $28.69 | $28.86 | $27.12 | 100 |
2019-07-23 | $28.39 | $28.56 | $28.39 | $28.56 | $26.84 | 100 |
2019-07-22 | $28.35 | $28.35 | $28.29 | $28.29 | $26.59 | 100 |
2019-07-19 | $28.51 | $28.51 | $28.33 | $28.33 | $26.63 | 100 |
2019-07-18 | $28.32 | $28.40 | $28.32 | $28.40 | $26.70 | 100 |
2019-07-17 | $28.42 | $28.42 | $28.35 | $28.35 | $26.65 | 275 |
2019-07-16 | $28.63 | $28.63 | $28.56 | $28.56 | $26.84 | 100 |
2019-07-15 | $28.53 | $28.57 | $28.53 | $28.57 | $26.85 | 1,658 |
2019-07-12 | $28.64 | $28.64 | $28.64 | $28.64 | $26.92 | 7 |
2019-07-11 | $28.39 | $28.39 | $28.39 | $28.39 | $26.68 | 0 |
2019-07-10 | $28.40 | $28.40 | $28.40 | $28.40 | $26.70 | 0 |
2019-07-09 | $28.42 | $28.42 | $28.42 | $28.42 | $26.71 | 0 |
2019-07-08 | $28.37 | $28.37 | $28.37 | $28.37 | $26.66 | 0 |
2019-07-05 | $28.53 | $28.53 | $28.53 | $28.53 | $26.82 | 0 |
2019-07-03 | $28.55 | $28.55 | $28.55 | $28.55 | $26.84 | 0 |
2019-07-02 | $28.30 | $28.30 | $28.30 | $28.30 | $26.60 | 1 |
2019-07-01 | $28.38 | $28.38 | $28.38 | $28.38 | $26.67 | 1 |
2019-06-28 | $28.17 | $28.17 | $28.17 | $28.17 | $26.48 | 0 |
2019-06-27 | $27.75 | $27.86 | $27.75 | $27.86 | $26.19 | 215 |
2019-06-26 | $27.60 | $27.60 | $27.60 | $27.60 | $25.94 | 1 |
2019-06-25 | $27.68 | $27.68 | $27.68 | $27.68 | $26.02 | 0 |
2019-06-24 | $27.89 | $27.89 | $27.89 | $27.89 | $26.21 | 0 |
2019-06-21 | $28.15 | $28.15 | $28.15 | $28.15 | $26.40 | 0 |
2019-06-20 | $28.30 | $28.30 | $28.30 | $28.30 | $26.53 | 0 |
2019-06-19 | $28.10 | $28.10 | $28.10 | $28.10 | $26.35 | 36 |
2019-06-18 | $27.95 | $27.95 | $27.95 | $27.95 | $26.20 | 0 |
2019-06-17 | $27.70 | $27.70 | $27.70 | $27.70 | $25.98 | 0 |
2019-06-14 | $27.72 | $27.72 | $27.72 | $27.72 | $25.99 | 0 |
2019-06-13 | $27.81 | $27.81 | $27.81 | $27.81 | $26.07 | 0 |
2019-06-12 | $27.68 | $27.68 | $27.68 | $27.68 | $25.95 | 100 |
2019-06-11 | $27.82 | $27.82 | $27.69 | $27.69 | $25.96 | 101 |
2019-06-10 | $27.79 | $27.79 | $27.75 | $27.75 | $26.02 | 293 |
2019-06-07 | $27.64 | $27.64 | $27.64 | $27.64 | $25.91 | 0 |
2019-06-06 | $27.46 | $27.46 | $27.46 | $27.46 | $25.75 | 0 |
2019-06-05 | $27.30 | $27.36 | $27.30 | $27.36 | $25.65 | 100 |
2019-06-04 | $27.12 | $27.12 | $27.12 | $27.12 | $25.43 | 1 |
2019-06-03 | $26.52 | $26.52 | $26.52 | $26.52 | $24.87 | 0 |
2019-05-31 | $26.45 | $26.45 | $26.43 | $26.43 | $24.78 | 101 |
2019-05-30 | $26.62 | $26.62 | $26.62 | $26.62 | $24.96 | 1 |
2019-05-29 | $26.59 | $26.59 | $26.59 | $26.59 | $24.93 | 6 |
2019-05-28 | $26.81 | $26.81 | $26.81 | $26.81 | $25.14 | 0 |
2019-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 0 |
2019-05-23 | $26.88 | $26.88 | $26.88 | $26.88 | $25.21 | 0 |
2019-05-22 | $27.25 | $27.29 | $27.25 | $27.29 | $25.59 | 400 |
2019-05-21 | $27.41 | $27.41 | $27.41 | $27.41 | $25.70 | 0 |
2019-05-20 | $27.11 | $27.11 | $27.11 | $27.11 | $25.42 | 0 |
2019-05-17 | $27.36 | $27.36 | $27.36 | $27.36 | $25.65 | 0 |
2019-05-16 | $27.55 | $27.55 | $27.55 | $27.55 | $25.83 | 0 |
2019-05-15 | $27.34 | $27.34 | $27.34 | $27.34 | $25.63 | 4 |
2019-05-14 | $27.23 | $27.23 | $27.23 | $27.23 | $25.53 | 0 |
2019-05-13 | $26.95 | $26.95 | $26.95 | $26.95 | $25.27 | 0 |
2019-05-10 | $27.64 | $27.64 | $27.64 | $27.64 | $25.91 | 0 |
2019-05-09 | $27.59 | $27.59 | $27.59 | $27.59 | $25.87 | 0 |
2019-05-08 | $27.61 | $27.61 | $27.61 | $27.61 | $25.89 | 0 |
2019-05-07 | $27.66 | $27.66 | $27.66 | $27.66 | $25.93 | 11 |
2019-05-06 | $28.11 | $28.11 | $28.11 | $28.11 | $26.36 | 0 |
2019-05-03 | $28.20 | $28.20 | $28.20 | $28.20 | $26.44 | 6 |
2019-05-02 | $27.87 | $27.87 | $27.87 | $27.87 | $26.13 | 0 |
2019-05-01 | $27.87 | $27.87 | $27.87 | $27.87 | $26.13 | 12 |
2019-04-30 | $28.18 | $28.18 | $28.18 | $28.18 | $26.42 | 0 |
2019-04-29 | $28.18 | $28.20 | $28.12 | $28.12 | $26.36 | 654 |
2019-04-26 | $28.11 | $28.11 | $28.11 | $28.11 | $26.36 | 0 |
2019-04-25 | $27.93 | $27.93 | $27.93 | $27.93 | $26.18 | 0 |
2019-04-24 | $28.13 | $28.13 | $28.13 | $28.13 | $26.38 | 0 |
2019-04-23 | $28.07 | $28.07 | $28.07 | $28.07 | $26.32 | 0 |
2019-04-22 | $27.74 | $27.74 | $27.74 | $27.74 | $26.01 | 0 |
2019-04-18 | $27.80 | $27.80 | $27.80 | $27.80 | $26.07 | 0 |
2019-04-17 | $27.75 | $27.75 | $27.75 | $27.75 | $26.02 | 0 |
2019-04-16 | $27.97 | $27.97 | $27.97 | $27.97 | $26.23 | 0 |
2019-04-15 | $28.02 | $28.02 | $28.02 | $28.02 | $26.28 | 0 |
2019-04-12 | $28.07 | $28.07 | $28.07 | $28.07 | $26.32 | 0 |
2019-04-11 | $27.89 | $27.89 | $27.89 | $27.89 | $26.15 | 0 |
2019-04-10 | $27.81 | $27.81 | $27.81 | $27.81 | $26.08 | 0 |
2019-04-09 | $27.60 | $27.60 | $27.60 | $27.60 | $25.88 | 0 |
2019-04-08 | $27.80 | $27.85 | $27.80 | $27.85 | $26.12 | 150 |
2019-04-05 | $27.80 | $27.83 | $27.80 | $27.83 | $26.10 | 100 |
2019-04-04 | $27.64 | $27.64 | $27.64 | $27.64 | $25.92 | 0 |
2019-04-03 | $27.62 | $27.62 | $27.62 | $27.62 | $25.90 | 0 |
2019-04-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.78 | 0 |
2019-04-01 | $27.51 | $27.51 | $27.51 | $27.51 | $25.80 | 0 |
2019-03-29 | $27.18 | $27.18 | $27.18 | $27.18 | $25.48 | 0 |
2019-03-28 | $27.04 | $27.04 | $27.04 | $27.04 | $25.35 | 0 |
2019-03-27 | $26.82 | $26.82 | $26.82 | $26.82 | $25.15 | 0 |
2019-03-26 | $26.90 | $26.90 | $26.90 | $26.90 | $25.22 | 1 |
2019-03-25 | $26.67 | $26.67 | $26.67 | $26.67 | $25.01 | 187 |
2019-03-22 | $26.67 | $26.67 | $26.67 | $26.67 | $25.01 | 0 |
2019-03-21 | $27.30 | $27.30 | $27.30 | $27.30 | $25.60 | 1 |
2019-03-20 | $26.89 | $26.89 | $26.89 | $26.89 | $25.21 | 0 |
2019-03-19 | $27.07 | $27.07 | $27.07 | $27.07 | $25.38 | 0 |
2019-03-18 | $27.22 | $27.22 | $27.22 | $27.22 | $25.45 | 0 |
2019-03-15 | $27.08 | $27.08 | $27.08 | $27.08 | $25.33 | 0 |
2019-03-14 | $27.06 | $27.06 | $27.06 | $27.06 | $25.30 | 0 |
2019-03-13 | $27.10 | $27.10 | $27.10 | $27.10 | $25.34 | 0 |
2019-03-12 | $26.96 | $26.96 | $26.96 | $26.96 | $25.21 | 0 |
2019-03-11 | $26.87 | $26.87 | $26.87 | $26.87 | $25.13 | 0 |
2019-03-08 | $26.52 | $26.52 | $26.52 | $26.52 | $24.80 | 0 |
2019-03-07 | $27.00 | $27.00 | $26.59 | $26.59 | $24.86 | 260 |
2019-03-06 | $26.79 | $26.79 | $26.79 | $26.79 | $25.05 | 0 |
2019-03-05 | $27.09 | $27.09 | $27.09 | $27.09 | $25.33 | 0 |
2019-03-04 | $27.11 | $27.11 | $27.11 | $27.11 | $25.35 | 0 |
2019-03-01 | $27.30 | $27.30 | $27.30 | $27.30 | $25.53 | 0 |
2019-02-28 | $27.12 | $27.12 | $27.12 | $27.12 | $25.36 | 0 |
2019-02-27 | $27.16 | $27.16 | $27.16 | $27.16 | $25.40 | 0 |
2019-02-26 | $27.11 | $27.11 | $27.11 | $27.11 | $25.35 | 0 |
2019-02-25 | $27.23 | $27.23 | $27.23 | $27.23 | $25.46 | 0 |
2019-02-22 | $27.21 | $27.21 | $27.21 | $27.21 | $25.45 | 0 |
2019-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.25 | 0 |
2019-02-20 | $27.06 | $27.06 | $27.06 | $27.06 | $25.31 | 0 |
2019-02-19 | $27.03 | $27.03 | $27.03 | $27.03 | $25.28 | 0 |
2019-02-15 | $26.97 | $26.97 | $26.97 | $26.97 | $25.22 | 0 |
2019-02-14 | $26.77 | $26.77 | $26.77 | $26.77 | $25.03 | 0 |
2019-02-13 | $26.78 | $26.78 | $26.78 | $26.78 | $25.05 | 0 |
2019-02-12 | $26.69 | $26.69 | $26.69 | $26.69 | $24.96 | 0 |
2019-02-11 | $26.41 | $26.41 | $26.41 | $26.41 | $24.69 | 0 |
2019-02-08 | $26.27 | $26.27 | $26.27 | $26.27 | $24.57 | 0 |
2019-02-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.55 | 0 |
2019-02-06 | $26.44 | $26.44 | $26.41 | $26.41 | $24.70 | 0 |
2019-02-05 | $26.43 | $26.44 | $26.43 | $26.44 | $24.72 | 100 |
2019-02-04 | $26.14 | $26.30 | $26.13 | $26.30 | $24.60 | 1,385 |
2019-02-01 | $26.13 | $26.13 | $26.13 | $26.13 | $24.44 | 12 |
2019-01-31 | $26.02 | $26.02 | $26.02 | $26.02 | $24.33 | 0 |
2019-01-30 | $25.84 | $25.84 | $25.84 | $25.84 | $24.16 | 0 |
2019-01-29 | $25.59 | $25.59 | $25.59 | $25.59 | $23.93 | 0 |
2019-01-28 | $25.58 | $25.58 | $25.57 | $25.57 | $23.91 | 391 |
2019-01-25 | $25.63 | $25.63 | $25.63 | $25.63 | $23.97 | 0 |
2019-01-24 | $25.32 | $25.32 | $25.32 | $25.32 | $23.68 | 0 |
2019-01-23 | $25.52 | $25.52 | $25.17 | $25.17 | $23.54 | 388 |
2019-01-22 | $25.15 | $25.15 | $25.15 | $25.15 | $23.52 | 0 |
2019-01-18 | $25.55 | $25.55 | $25.55 | $25.55 | $23.90 | 0 |
2019-01-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.58 | 0 |
2019-01-16 | $25.02 | $25.02 | $25.02 | $25.02 | $23.39 | 0 |
2019-01-15 | $24.88 | $24.88 | $24.88 | $24.88 | $23.27 | 0 |
2019-01-14 | $24.70 | $24.70 | $24.70 | $24.70 | $23.10 | 0 |
2019-01-11 | $24.81 | $24.81 | $24.81 | $24.81 | $23.20 | 0 |
2019-01-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.18 | 1 |
2019-01-09 | $24.61 | $24.61 | $24.61 | $24.61 | $23.01 | 0 |
2019-01-08 | $24.41 | $24.41 | $24.41 | $24.41 | $22.83 | 0 |
2019-01-07 | $24.08 | $24.08 | $24.08 | $24.08 | $22.52 | 0 |
2019-01-04 | $23.74 | $23.74 | $23.74 | $23.74 | $22.20 | 0 |
2019-01-03 | $23.01 | $23.01 | $23.01 | $23.01 | $21.52 | 1 |
2019-01-02 | $23.34 | $23.34 | $23.34 | $23.34 | $21.83 | 0 |
2018-12-31 | $23.36 | $23.36 | $23.36 | $23.36 | $21.85 | 0 |
2018-12-28 | $23.19 | $23.19 | $23.19 | $23.19 | $21.69 | 2 |
2018-12-27 | $23.16 | $23.16 | $23.16 | $23.16 | $21.66 | 0 |
2018-12-26 | $23.07 | $23.07 | $23.07 | $23.07 | $21.58 | 0 |
2018-12-24 | $22.28 | $22.28 | $22.28 | $22.28 | $20.68 | 0 |
2018-12-21 | $22.80 | $22.80 | $22.80 | $22.80 | $21.17 | 0 |
2018-12-20 | $23.16 | $23.21 | $23.13 | $23.21 | $21.55 | 800 |
2018-12-19 | $23.68 | $23.68 | $23.68 | $23.68 | $21.98 | 0 |
2018-12-18 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 0 |
2018-12-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.27 | 0 |
2018-12-14 | $24.61 | $24.61 | $24.61 | $24.61 | $22.85 | 0 |
2018-12-13 | $24.94 | $24.94 | $24.94 | $24.94 | $23.16 | 0 |
2018-12-12 | $25.17 | $25.17 | $25.17 | $25.17 | $23.37 | 0 |
2018-12-11 | $25.01 | $25.01 | $25.01 | $25.01 | $23.22 | 0 |
2018-12-10 | $25.09 | $25.09 | $25.09 | $25.09 | $23.29 | 0 |
2018-12-07 | $25.73 | $25.73 | $25.73 | $25.73 | $23.89 | 0 |
2018-12-06 | $25.73 | $25.73 | $25.73 | $25.73 | $23.89 | 0 |
2018-12-04 | $25.73 | $25.73 | $25.73 | $25.73 | $23.89 | 4 |
2018-12-03 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-30 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-29 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-28 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-27 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-26 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-21 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-20 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-19 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-16 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-15 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-14 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-13 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-12 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-09 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-08 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-07 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-06 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-05 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-02 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-11-01 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-31 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-30 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-29 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-26 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-25 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-24 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-22 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-19 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-18 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-17 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-16 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-15 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-12 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 0 |
2018-10-11 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 500 |
2018-10-10 | $26.82 | $26.82 | $26.78 | $26.78 | $24.86 | 1,641 |
2018-10-09 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 2 |
2018-10-08 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 0 |
2018-10-05 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 3 |
2018-10-04 | $27.77 | $27.80 | $27.77 | $27.80 | $25.81 | 1,644 |
2018-10-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.00 | 0 |
2018-10-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.00 | 0 |
2018-10-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.00 | 1,000 |
2018-09-28 | $28.27 | $28.27 | $28.27 | $28.27 | $26.25 | 0 |
2018-09-27 | $28.27 | $28.27 | $28.27 | $28.27 | $26.25 | 2 |
2018-09-26 | $28.27 | $28.27 | $28.27 | $28.27 | $26.25 | 0 |
2018-09-25 | $28.40 | $28.40 | $28.40 | $28.40 | $26.37 | 0 |
2018-09-24 | $28.40 | $28.40 | $28.40 | $28.40 | $26.25 | 0 |
2018-09-21 | $28.40 | $28.40 | $28.40 | $28.40 | $26.25 | 0 |
2018-09-20 | $28.40 | $28.40 | $28.40 | $28.40 | $26.25 | 0 |
2018-09-19 | $28.40 | $28.40 | $28.40 | $28.40 | $26.25 | 0 |
2018-09-18 | $28.43 | $28.43 | $28.40 | $28.40 | $26.25 | 1,510 |
2018-09-17 | $28.39 | $28.39 | $28.39 | $28.39 | $26.24 | 112 |
2018-09-14 | $28.33 | $28.33 | $28.33 | $28.33 | $26.18 | 40 |
2018-09-13 | $28.33 | $28.33 | $28.33 | $28.33 | $26.18 | 0 |
2018-09-12 | $28.33 | $28.33 | $28.33 | $28.33 | $26.18 | 0 |
2018-09-11 | $28.33 | $28.33 | $28.33 | $28.33 | $26.18 | 3 |
2018-09-10 | $28.37 | $28.40 | $28.33 | $28.33 | $26.18 | 1,892 |
2018-09-07 | $28.44 | $28.44 | $28.44 | $28.44 | $26.28 | 0 |
2018-09-06 | $28.43 | $28.45 | $28.43 | $28.44 | $26.28 | 570 |
2018-09-05 | $28.37 | $28.37 | $28.37 | $28.37 | $26.22 | 0 |
2018-09-04 | $28.37 | $28.37 | $28.37 | $28.37 | $26.22 | 0 |
2018-08-31 | $28.37 | $28.37 | $28.37 | $28.37 | $26.22 | 100 |
2018-08-30 | $28.48 | $28.48 | $28.48 | $28.48 | $26.32 | 0 |
2018-08-29 | $28.48 | $28.48 | $28.48 | $28.48 | $26.32 | 0 |
2018-08-28 | $28.48 | $28.48 | $28.48 | $28.48 | $26.32 | 1 |
2018-08-27 | $28.52 | $28.52 | $28.48 | $28.48 | $26.32 | 640 |
2018-08-24 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-23 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-22 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-21 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-20 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-17 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-16 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-15 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-14 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-13 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-10 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-09 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-08 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-07 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-06 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-03 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-02 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-08-01 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 500 |
2018-07-31 | $27.36 | $27.36 | $27.36 | $27.36 | $25.29 | 100 |
2018-07-30 | $27.46 | $27.46 | $27.46 | $27.46 | $25.38 | 500 |
2018-07-27 | $27.55 | $27.55 | $27.55 | $27.55 | $25.46 | 100 |
2018-07-26 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 0 |
2018-07-25 | $27.30 | $27.30 | $27.30 | $27.30 | $25.23 | 100 |
2018-07-24 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-23 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-20 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-19 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-18 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-17 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-16 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-13 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-12 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-11 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-10 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-09 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-06 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-05 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-07-02 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-29 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-28 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-27 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-26 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-25 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-22 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-21 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-20 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-19 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2018-06-18 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-15 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-14 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-13 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-12 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-11 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-08 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-07 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-06 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-05 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-04 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-06-01 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-31 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-30 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-29 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-25 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-24 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-23 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-22 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-21 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-18 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-17 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-16 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 76 |
2018-05-15 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-14 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-11 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-10 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-09 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-08 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-07 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-04 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-03 | $25.82 | $25.82 | $25.82 | $25.82 | $23.79 | 0 |
2018-05-02 | $25.78 | $25.82 | $25.78 | $25.82 | $23.79 | 600 |
2018-05-01 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-30 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-27 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-26 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 1 |
2018-04-25 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-24 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-23 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-20 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-19 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-18 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-17 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-16 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-13 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-12 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-11 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-09 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-06 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-05 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-04 | $25.58 | $25.58 | $25.58 | $25.58 | $23.56 | 0 |
2018-04-03 | $26.03 | $26.03 | $26.03 | $26.03 | $23.98 | 3 |
2018-04-02 | $26.03 | $26.03 | $26.03 | $26.03 | $23.98 | 0 |
2018-03-29 | $26.03 | $26.03 | $26.03 | $26.03 | $23.98 | 0 |
2018-03-28 | $26.03 | $26.03 | $26.03 | $26.03 | $23.98 | 0 |
2018-03-27 | $26.01 | $26.03 | $26.01 | $26.03 | $23.98 | 1,038 |
2018-03-26 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 0 |
2018-03-23 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 0 |
2018-03-22 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 0 |
2018-03-21 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 0 |
2018-03-20 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 0 |
2018-03-19 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 0 |
2018-03-16 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 0 |
2018-03-15 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-14 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 2 |
2018-03-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-12 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-09 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-08 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-07 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-06 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-05 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-02 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-03-01 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-02-28 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 0 |
2018-02-27 | $26.13 | $26.13 | $26.13 | $26.13 | $24.02 | 100 |
2018-02-26 | $26.26 | $26.26 | $26.26 | $26.26 | $24.14 | 0 |
2018-02-23 | $26.26 | $26.26 | $26.26 | $26.26 | $24.14 | 0 |
2018-02-22 | $26.26 | $26.26 | $26.26 | $26.26 | $24.14 | 0 |
2018-02-21 | $26.26 | $26.26 | $26.26 | $26.26 | $24.14 | 0 |
2018-02-20 | $26.26 | $26.26 | $26.26 | $26.26 | $24.14 | 1,000 |
2018-02-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.23 | 0 |
2018-02-15 | $25.27 | $25.27 | $25.27 | $25.27 | $23.23 | 0 |
2018-02-14 | $25.27 | $25.27 | $25.27 | $25.27 | $23.23 | 0 |
2018-02-13 | $25.27 | $25.27 | $25.27 | $25.27 | $23.23 | 0 |
2018-02-12 | $25.27 | $25.27 | $25.27 | $25.27 | $23.23 | 0 |
2018-02-09 | $25.27 | $25.27 | $25.27 | $25.27 | $23.23 | 100 |
2018-02-08 | $25.59 | $25.59 | $25.59 | $25.59 | $23.53 | 0 |
2018-02-07 | $25.59 | $25.59 | $25.59 | $25.59 | $23.53 | 1 |
2018-02-06 | $25.59 | $25.59 | $25.59 | $25.59 | $23.53 | 0 |
2018-02-05 | $25.59 | $25.59 | $25.59 | $25.59 | $23.53 | 200 |
2018-02-02 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-02-01 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-01-31 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-01-30 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-01-29 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-01-26 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-01-25 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-01-24 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 0 |
2018-01-23 | $27.42 | $27.42 | $27.42 | $27.42 | $25.21 | 500 |
2018-01-22 | $26.88 | $26.91 | $26.88 | $26.88 | $24.71 | 3,200 |
2018-01-19 | $26.93 | $26.93 | $26.93 | $26.93 | $24.76 | 0 |
2018-01-18 | $26.93 | $26.93 | $26.93 | $26.93 | $24.76 | 0 |
2018-01-17 | $26.90 | $26.93 | $26.90 | $26.93 | $24.76 | 1,325 |
2018-01-16 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 0 |
2018-01-12 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 0 |
2018-01-11 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 0 |
2018-01-10 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 0 |
2018-01-09 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 0 |
2018-01-08 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 0 |
2018-01-05 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 0 |
2018-01-04 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 400 |
2018-01-03 | $26.24 | $26.24 | $26.24 | $26.24 | $24.12 | 0 |
2018-01-02 | $26.24 | $26.24 | $26.24 | $26.24 | $24.12 | 0 |
2017-12-29 | $26.22 | $26.24 | $26.22 | $26.24 | $24.12 | 406 |
2017-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $23.90 | 0 |
2017-12-27 | $26.08 | $26.08 | $26.08 | $26.08 | $23.90 | 0 |
2017-12-26 | $26.08 | $26.08 | $26.08 | $26.08 | $23.90 | 0 |
2017-12-22 | $26.08 | $26.08 | $26.08 | $26.08 | $23.90 | 500 |
2017-12-21 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-20 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-19 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-18 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-15 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-14 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-13 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-12 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-11 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-08 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-07 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-06 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 0 |
2017-12-05 | $25.67 | $25.67 | $25.67 | $25.67 | $23.53 | 1,000 |
2017-12-04 | $25.86 | $25.86 | $25.86 | $25.86 | $23.70 | 0 |
2017-12-01 | $25.86 | $25.86 | $25.86 | $25.86 | $23.70 | 0 |
2017-11-30 | $25.97 | $25.97 | $25.86 | $25.86 | $23.70 | 2,000 |
2017-11-29 | $25.43 | $25.43 | $25.43 | $25.43 | $23.31 | 0 |
2017-11-28 | $25.43 | $25.43 | $25.43 | $25.43 | $23.31 | 0 |
2017-11-27 | $25.43 | $25.43 | $25.43 | $25.43 | $23.31 | 0 |
2017-11-24 | $25.43 | $25.43 | $25.43 | $25.43 | $23.31 | 400 |
2017-11-22 | $25.11 | $25.11 | $25.11 | $25.11 | $23.01 | 0 |
2017-11-21 | $25.11 | $25.11 | $25.11 | $25.11 | $23.01 | 0 |
2017-11-20 | $25.11 | $25.11 | $25.11 | $25.11 | $23.01 | 0 |
2017-11-17 | $25.06 | $25.11 | $25.05 | $25.11 | $23.01 | 1,200 |
2017-11-16 | $24.93 | $24.93 | $24.93 | $24.93 | $22.85 | 0 |
2017-11-15 | $24.93 | $24.93 | $24.93 | $24.93 | $22.85 | 0 |
2017-11-14 | $24.93 | $24.93 | $24.93 | $24.93 | $22.85 | 0 |
2017-11-13 | $24.93 | $24.93 | $24.93 | $24.93 | $22.85 | 0 |
2017-11-10 | $24.93 | $24.93 | $24.93 | $24.93 | $22.85 | 102 |
INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ) News Headlines
Recent INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ) News
Similar Companies to INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ) 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 | -- | -- | -- |