INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF (OVOL) Exchange: BATS
Data as of May 9, 2025
$27.31 ($0.00) -0.02%
INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $27.37 |
Previous Close | $27.31 |
High | $27.37 |
Low | $27.31 |
Adjusted Open | $27.37 |
Previous Adjusted Close | $27.31 |
Adjusted High | $27.37 |
Adjusted Low | $27.31 |
About INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF (OVOL)
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 lower volatility characteristics relative to the other constituents in the Parent Index. A company’s volatility factor score is based on the standard deviation of a company’s weekly total returns over the trailing five years. 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 278 securities with market capitalizations ranging from $5.38 billion to $1.04 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning 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 LOW VOLATILITY FACTOR ETF (OVOL)
Historical Stock Data for INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF (OVOL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $27.37 | $27.37 | $27.31 | $27.31 | $27.31 | 1,500 |
2020-02-13 | $27.11 | $27.36 | $27.11 | $27.31 | $27.31 | 4,957 |
2020-02-12 | $27.50 | $27.50 | $27.17 | $27.31 | $27.31 | 1,078 |
2020-02-11 | $33.34 | $33.34 | $33.24 | $33.24 | $27.20 | 400 |
2020-02-10 | $33.23 | $33.23 | $33.11 | $33.11 | $27.10 | 300 |
2020-02-07 | $33.00 | $33.00 | $32.99 | $32.99 | $27.00 | 100 |
2020-02-06 | $33.13 | $33.13 | $33.13 | $33.13 | $27.11 | 0 |
2020-02-04 | $32.73 | $32.73 | $32.73 | $32.73 | $26.79 | 74 |
2020-02-03 | $32.30 | $32.30 | $32.30 | $32.30 | $26.43 | 0 |
2020-01-31 | $32.12 | $32.12 | $32.07 | $32.07 | $26.25 | 200 |
2020-01-29 | $32.56 | $32.56 | $32.56 | $32.56 | $26.65 | 53 |
2020-01-28 | $32.57 | $32.57 | $32.57 | $32.57 | $26.66 | 0 |
2020-01-27 | $32.39 | $32.39 | $32.28 | $32.28 | $26.41 | 100 |
2020-01-24 | $32.87 | $32.87 | $32.67 | $32.68 | $26.74 | 7,107 |
2020-01-23 | $32.85 | $32.87 | $32.79 | $32.87 | $26.90 | 2,200 |
2020-01-22 | $32.89 | $32.93 | $32.82 | $32.93 | $26.95 | 152 |
2020-01-21 | $32.89 | $32.89 | $32.89 | $32.89 | $26.92 | 14 |
2020-01-17 | $32.72 | $32.94 | $32.72 | $32.86 | $26.90 | 900 |
2020-01-16 | $32.67 | $32.67 | $32.67 | $32.67 | $26.74 | 1 |
2020-01-15 | $32.43 | $32.43 | $32.43 | $32.43 | $26.54 | 0 |
2020-01-14 | $32.35 | $32.35 | $32.35 | $32.35 | $26.47 | 49 |
2020-01-13 | $32.30 | $32.52 | $32.30 | $32.40 | $26.52 | 6,500 |
2020-01-10 | $32.24 | $32.36 | $32.20 | $32.20 | $26.35 | 311 |
2020-01-09 | $32.24 | $32.24 | $32.24 | $32.24 | $26.39 | 41 |
2020-01-08 | $32.14 | $32.14 | $32.01 | $32.07 | $26.24 | 4,300 |
2020-01-07 | $31.89 | $31.96 | $31.87 | $31.92 | $26.12 | 6,173 |
2020-01-06 | $31.89 | $31.89 | $31.89 | $31.89 | $26.10 | 2 |
2020-01-03 | $31.94 | $31.94 | $31.94 | $31.94 | $26.14 | 125 |
2020-01-02 | $31.99 | $32.02 | $31.93 | $32.02 | $26.21 | 400 |
2019-12-31 | $31.74 | $31.82 | $31.74 | $31.82 | $26.04 | 400 |
2019-12-30 | $31.91 | $32.00 | $31.81 | $31.84 | $26.06 | 1,227 |
2019-12-27 | $31.99 | $32.00 | $31.91 | $31.91 | $26.12 | 400 |
2019-12-26 | $31.82 | $31.82 | $31.82 | $31.82 | $26.04 | 250 |
2019-12-24 | $31.77 | $31.81 | $31.74 | $31.74 | $25.97 | 425 |
2019-12-23 | $31.88 | $31.88 | $31.77 | $31.77 | $26.00 | 294 |
2019-12-20 | $31.88 | $31.90 | $31.88 | $31.90 | $25.99 | 400 |
2019-12-19 | $31.73 | $31.73 | $31.73 | $31.73 | $25.85 | 200 |
2019-12-18 | $31.65 | $31.69 | $31.55 | $31.64 | $25.78 | 1,913 |
2019-12-17 | $31.65 | $31.65 | $31.65 | $31.65 | $25.78 | 50 |
2019-12-16 | $31.66 | $31.77 | $31.66 | $31.66 | $25.79 | 1,200 |
2019-12-13 | $31.51 | $31.51 | $31.45 | $31.45 | $25.62 | 100 |
2019-12-12 | $31.43 | $31.51 | $31.43 | $31.51 | $25.67 | 100 |
2019-12-11 | $31.25 | $31.29 | $31.25 | $31.29 | $25.49 | 100 |
2019-12-10 | $31.28 | $31.28 | $31.24 | $31.24 | $25.45 | 2,400 |
2019-12-09 | $31.33 | $31.33 | $31.28 | $31.28 | $25.48 | 2,500 |
2019-12-06 | $31.39 | $31.39 | $31.39 | $31.39 | $25.57 | 143 |
2019-12-05 | $31.04 | $31.09 | $31.02 | $31.09 | $25.33 | 147 |
2019-12-04 | $31.07 | $31.07 | $31.04 | $31.04 | $25.29 | 300 |
2019-12-03 | $30.69 | $30.82 | $30.69 | $30.82 | $25.11 | 100 |
2019-12-02 | $31.24 | $31.24 | $31.03 | $31.03 | $25.27 | 7,800 |
2019-11-29 | $31.24 | $31.24 | $31.24 | $31.24 | $25.45 | 0 |
2019-11-27 | $31.33 | $31.33 | $31.33 | $31.33 | $25.52 | 0 |
2019-11-26 | $31.11 | $31.23 | $31.11 | $31.23 | $25.44 | 300 |
2019-11-25 | $31.09 | $31.09 | $31.09 | $31.09 | $25.33 | 0 |
2019-11-22 | $30.87 | $30.93 | $30.85 | $30.92 | $25.19 | 2,027 |
2019-11-21 | $30.87 | $30.87 | $30.87 | $30.87 | $25.15 | 39 |
2019-11-20 | $30.97 | $30.97 | $30.94 | $30.94 | $25.20 | 2,400 |
2019-11-19 | $31.05 | $31.09 | $31.05 | $31.05 | $25.29 | 1,176 |
2019-11-18 | $30.89 | $31.05 | $30.89 | $31.05 | $25.30 | 700 |
2019-11-15 | $30.88 | $31.01 | $30.88 | $31.01 | $25.27 | 300 |
2019-11-14 | $30.79 | $30.81 | $30.75 | $30.81 | $25.10 | 204 |
2019-11-13 | $30.74 | $30.83 | $30.74 | $30.79 | $25.08 | 6,700 |
2019-11-12 | $30.68 | $30.68 | $30.67 | $30.67 | $24.98 | 300 |
2019-11-11 | $30.61 | $30.61 | $30.61 | $30.61 | $24.94 | 0 |
2019-11-08 | $30.61 | $30.66 | $30.61 | $30.66 | $24.97 | 2,495 |
2019-11-07 | $30.68 | $30.69 | $30.61 | $30.61 | $24.94 | 3,500 |
2019-11-06 | $30.47 | $30.47 | $30.46 | $30.46 | $24.81 | 200 |
2019-11-05 | $30.44 | $30.44 | $30.44 | $30.44 | $24.80 | 13 |
2019-11-04 | $30.52 | $30.62 | $30.50 | $30.50 | $24.84 | 2,679 |
2019-11-01 | $30.45 | $30.45 | $30.45 | $30.45 | $24.81 | 18 |
2019-10-31 | $30.15 | $30.18 | $30.15 | $30.18 | $24.59 | 200 |
2019-10-30 | $30.22 | $30.22 | $30.22 | $30.22 | $24.62 | 0 |
2019-10-29 | $30.24 | $30.25 | $30.11 | $30.11 | $24.53 | 302 |
2019-10-28 | $30.24 | $30.24 | $30.24 | $30.24 | $24.64 | 20 |
2019-10-25 | $30.11 | $30.11 | $30.11 | $30.11 | $24.53 | 0 |
2019-10-24 | $30.04 | $30.04 | $30.04 | $30.04 | $24.47 | 0 |
2019-10-23 | $29.92 | $30.05 | $29.92 | $30.05 | $24.48 | 4,800 |
2019-10-22 | $29.91 | $29.91 | $29.91 | $29.91 | $24.36 | 79 |
2019-10-21 | $30.02 | $30.02 | $30.02 | $30.02 | $24.46 | 3 |
2019-10-18 | $29.90 | $29.90 | $29.90 | $29.90 | $24.36 | 50 |
2019-10-17 | $29.36 | $29.40 | $29.36 | $29.40 | $23.95 | 300 |
2019-10-16 | $29.85 | $29.85 | $29.85 | $29.85 | $24.31 | 40 |
2019-10-15 | $29.93 | $29.93 | $29.93 | $29.93 | $24.38 | 0 |
2019-10-14 | $29.74 | $29.74 | $29.74 | $29.74 | $24.23 | 500 |
2019-10-11 | $29.75 | $29.75 | $29.75 | $29.75 | $24.23 | 0 |
2019-10-10 | $29.50 | $29.50 | $29.43 | $29.43 | $23.97 | 400 |
2019-10-09 | $29.23 | $29.34 | $29.23 | $29.34 | $23.90 | 100 |
2019-10-08 | $29.12 | $29.26 | $29.08 | $29.08 | $23.69 | 200 |
2019-10-07 | $29.63 | $29.65 | $29.53 | $29.53 | $24.06 | 675 |
2019-10-04 | $29.42 | $29.63 | $29.42 | $29.63 | $24.14 | 100 |
2019-10-03 | $29.19 | $29.19 | $29.19 | $29.19 | $23.78 | 0 |
2019-10-02 | $29.01 | $29.01 | $29.01 | $29.01 | $23.63 | 0 |
2019-10-01 | $29.76 | $29.82 | $29.55 | $29.55 | $24.07 | 800 |
2019-09-30 | $29.90 | $29.90 | $29.86 | $29.86 | $24.33 | 1,400 |
2019-09-27 | $29.68 | $29.68 | $29.68 | $29.68 | $24.18 | 200 |
2019-09-26 | $29.81 | $29.84 | $29.80 | $29.83 | $24.30 | 4,200 |
2019-09-25 | $29.74 | $29.85 | $29.72 | $29.85 | $24.31 | 700 |
2019-09-24 | $29.82 | $29.82 | $29.64 | $29.67 | $24.17 | 5,100 |
2019-09-23 | $29.84 | $29.84 | $29.82 | $29.82 | $24.29 | 500 |
2019-09-20 | $30.04 | $30.06 | $29.96 | $29.96 | $24.31 | 101 |
2019-09-19 | $30.04 | $30.04 | $30.04 | $30.04 | $24.37 | 0 |
2019-09-18 | $30.01 | $30.01 | $30.01 | $30.01 | $24.35 | 100 |
2019-09-17 | $29.83 | $29.99 | $29.83 | $29.87 | $24.23 | 7,200 |
2019-09-16 | $29.85 | $29.85 | $29.83 | $29.83 | $24.20 | 100 |
2019-09-13 | $29.95 | $29.95 | $29.95 | $29.95 | $24.30 | 0 |
2019-09-12 | $29.99 | $30.06 | $29.89 | $29.98 | $24.32 | 7,200 |
2019-09-11 | $29.83 | $29.83 | $29.83 | $29.83 | $24.20 | 0 |
2019-09-10 | $29.61 | $29.61 | $29.61 | $29.61 | $24.02 | 0 |
2019-09-09 | $29.73 | $29.73 | $29.73 | $29.73 | $24.13 | 2 |
2019-09-06 | $29.77 | $29.81 | $29.77 | $29.81 | $24.19 | 0 |
2019-09-05 | $29.77 | $29.77 | $29.77 | $29.77 | $24.16 | 80 |
2019-09-04 | $29.47 | $29.47 | $29.47 | $29.47 | $23.92 | 2 |
2019-09-03 | $29.13 | $29.21 | $29.13 | $29.21 | $23.70 | 100 |
2019-08-30 | $29.34 | $29.37 | $29.34 | $29.37 | $23.83 | 200 |
2019-08-29 | $29.18 | $29.33 | $29.18 | $29.33 | $23.80 | 331 |
2019-08-28 | $29.01 | $29.01 | $29.01 | $29.01 | $23.54 | 1 |
2019-08-27 | $28.86 | $28.86 | $28.86 | $28.86 | $23.42 | 101 |
2019-08-26 | $28.82 | $28.86 | $28.82 | $28.86 | $23.42 | 494 |
2019-08-23 | $28.76 | $28.76 | $28.48 | $28.48 | $23.11 | 438 |
2019-08-22 | $29.31 | $29.31 | $29.31 | $29.31 | $23.78 | 0 |
2019-08-21 | $29.27 | $29.27 | $29.27 | $29.27 | $23.75 | 1 |
2019-08-20 | $29.07 | $29.07 | $29.07 | $29.07 | $23.58 | 131 |
2019-08-19 | $29.30 | $29.30 | $29.30 | $29.30 | $23.77 | 0 |
2019-08-16 | $28.99 | $28.99 | $28.99 | $28.99 | $23.52 | 50 |
2019-08-15 | $28.61 | $28.61 | $28.61 | $28.61 | $23.21 | 300 |
2019-08-14 | $28.49 | $28.49 | $28.49 | $28.49 | $23.11 | 200 |
2019-08-13 | $29.20 | $29.20 | $29.20 | $29.20 | $23.70 | 300 |
2019-08-12 | $28.83 | $28.83 | $28.83 | $28.83 | $23.40 | 200 |
2019-08-09 | $29.15 | $29.15 | $29.15 | $29.15 | $23.65 | 0 |
2019-08-08 | $29.23 | $29.23 | $29.23 | $29.23 | $23.71 | 200 |
2019-08-07 | $28.77 | $28.77 | $28.77 | $28.77 | $23.34 | 50 |
2019-08-06 | $28.70 | $28.70 | $28.70 | $28.70 | $23.29 | 300 |
2019-08-05 | $28.32 | $28.32 | $28.32 | $28.32 | $22.98 | 159 |
2019-08-02 | $29.08 | $29.12 | $29.08 | $29.12 | $23.62 | 150 |
2019-08-01 | $29.72 | $29.72 | $29.24 | $29.24 | $23.72 | 1,138 |
2019-07-31 | $29.46 | $29.46 | $29.46 | $29.46 | $23.90 | 300 |
2019-07-30 | $29.80 | $29.80 | $29.72 | $29.72 | $24.11 | 310 |
2019-07-29 | $29.68 | $29.86 | $29.68 | $29.86 | $24.23 | 100 |
2019-07-26 | $29.77 | $29.85 | $29.77 | $29.85 | $24.22 | 1,691 |
2019-07-25 | $29.59 | $29.63 | $29.50 | $29.54 | $23.97 | 689 |
2019-07-24 | $29.50 | $29.61 | $29.50 | $29.61 | $24.02 | 330 |
2019-07-23 | $29.53 | $29.53 | $29.53 | $29.53 | $23.96 | 0 |
2019-07-22 | $29.57 | $29.57 | $29.36 | $29.36 | $23.82 | 500 |
2019-07-19 | $29.50 | $29.53 | $29.34 | $29.34 | $23.81 | 1,291 |
2019-07-18 | $29.51 | $29.51 | $29.51 | $29.51 | $23.94 | 0 |
2019-07-17 | $29.40 | $29.40 | $29.40 | $29.40 | $23.85 | 0 |
2019-07-16 | $29.55 | $29.55 | $29.54 | $29.54 | $23.97 | 1,691 |
2019-07-15 | $29.61 | $29.64 | $29.41 | $29.62 | $24.03 | 2,972 |
2019-07-12 | $29.61 | $29.61 | $29.61 | $29.61 | $24.03 | 6 |
2019-07-11 | $29.51 | $29.51 | $29.51 | $29.51 | $23.95 | 0 |
2019-07-10 | $29.56 | $29.56 | $29.46 | $29.46 | $23.90 | 150 |
2019-07-09 | $29.34 | $29.34 | $29.34 | $29.34 | $23.80 | 0 |
2019-07-08 | $29.32 | $29.32 | $29.32 | $29.32 | $23.79 | 0 |
2019-07-05 | $29.39 | $29.39 | $29.39 | $29.39 | $23.85 | 0 |
2019-07-03 | $29.46 | $29.46 | $29.46 | $29.46 | $23.90 | 0 |
2019-07-02 | $29.13 | $29.13 | $29.05 | $29.05 | $23.57 | 654 |
2019-07-01 | $29.05 | $29.06 | $29.05 | $29.06 | $23.58 | 395 |
2019-06-28 | $28.85 | $28.85 | $28.85 | $28.85 | $23.41 | 1 |
2019-06-27 | $28.68 | $28.73 | $28.57 | $28.73 | $23.31 | 1,056 |
2019-06-26 | $28.66 | $28.66 | $28.66 | $28.66 | $23.26 | 3 |
2019-06-25 | $28.92 | $28.92 | $28.78 | $28.78 | $23.35 | 350 |
2019-06-24 | $29.16 | $29.16 | $29.00 | $29.00 | $23.53 | 100 |
2019-06-21 | $29.18 | $29.18 | $29.18 | $29.18 | $23.56 | 2 |
2019-06-20 | $29.24 | $29.24 | $29.24 | $29.24 | $23.61 | 83 |
2019-06-19 | $28.95 | $28.95 | $28.95 | $28.95 | $23.38 | 0 |
2019-06-18 | $28.83 | $28.83 | $28.83 | $28.83 | $23.28 | 0 |
2019-06-17 | $28.61 | $28.61 | $28.61 | $28.61 | $23.10 | 0 |
2019-06-14 | $28.59 | $28.70 | $28.59 | $28.66 | $23.15 | 1,306 |
2019-06-13 | $28.59 | $28.59 | $28.59 | $28.59 | $23.09 | 0 |
2019-06-12 | $28.53 | $28.53 | $28.53 | $28.53 | $23.04 | 14 |
2019-06-11 | $28.56 | $28.56 | $28.56 | $28.56 | $23.06 | 2 |
2019-06-10 | $28.65 | $28.65 | $28.59 | $28.59 | $23.09 | 1,421 |
2019-06-07 | $28.50 | $28.50 | $28.50 | $28.50 | $23.02 | 0 |
2019-06-06 | $28.24 | $28.24 | $28.24 | $28.24 | $22.81 | 0 |
2019-06-05 | $28.04 | $28.04 | $28.04 | $28.04 | $22.65 | 30 |
2019-06-04 | $27.66 | $27.75 | $27.66 | $27.75 | $22.41 | 174 |
2019-06-03 | $27.20 | $27.25 | $27.20 | $27.25 | $22.01 | 600 |
2019-05-31 | $27.32 | $27.32 | $27.24 | $27.24 | $22.00 | 496 |
2019-05-30 | $27.53 | $27.53 | $27.53 | $27.53 | $22.23 | 0 |
2019-05-29 | $27.47 | $27.47 | $27.47 | $27.47 | $22.19 | 228 |
2019-05-28 | $27.68 | $27.68 | $27.68 | $27.68 | $22.35 | 0 |
2019-05-24 | $27.92 | $27.92 | $27.92 | $27.92 | $22.55 | 0 |
2019-05-23 | $27.85 | $27.85 | $27.85 | $27.85 | $22.49 | 0 |
2019-05-22 | $28.12 | $28.12 | $28.12 | $28.12 | $22.71 | 0 |
2019-05-21 | $28.13 | $28.13 | $28.13 | $28.13 | $22.72 | 0 |
2019-05-20 | $27.98 | $27.98 | $27.94 | $27.94 | $22.57 | 366 |
2019-05-17 | $28.10 | $28.10 | $28.10 | $28.10 | $22.69 | 0 |
2019-05-16 | $28.17 | $28.17 | $28.17 | $28.17 | $22.74 | 0 |
2019-05-15 | $27.93 | $27.93 | $27.93 | $27.93 | $22.55 | 21 |
2019-05-14 | $27.92 | $27.92 | $27.79 | $27.79 | $22.44 | 100 |
2019-05-13 | $27.62 | $27.62 | $27.60 | $27.60 | $22.29 | 175 |
2019-05-10 | $28.12 | $28.12 | $28.12 | $28.12 | $22.71 | 0 |
2019-05-09 | $27.95 | $27.95 | $27.95 | $27.95 | $22.57 | 0 |
2019-05-08 | $28.08 | $28.08 | $28.08 | $28.08 | $22.67 | 0 |
2019-05-07 | $28.07 | $28.10 | $28.05 | $28.10 | $22.69 | 593 |
2019-05-06 | $28.55 | $28.55 | $28.55 | $28.55 | $23.05 | 40 |
2019-05-03 | $28.64 | $28.64 | $28.64 | $28.64 | $23.13 | 0 |
2019-05-02 | $28.40 | $28.40 | $28.40 | $28.40 | $22.93 | 0 |
2019-05-01 | $28.49 | $28.49 | $28.49 | $28.49 | $23.00 | 58 |
2019-04-30 | $28.67 | $28.67 | $28.67 | $28.67 | $23.15 | 0 |
2019-04-29 | $28.43 | $28.72 | $28.43 | $28.62 | $23.11 | 3,819 |
2019-04-26 | $28.54 | $28.54 | $28.54 | $28.54 | $23.05 | 0 |
2019-04-25 | $28.45 | $28.45 | $28.45 | $28.45 | $22.98 | 0 |
2019-04-24 | $28.47 | $28.47 | $28.47 | $28.47 | $22.99 | 0 |
2019-04-23 | $28.50 | $28.50 | $28.50 | $28.50 | $23.01 | 0 |
2019-04-22 | $28.28 | $28.28 | $28.28 | $28.28 | $22.84 | 0 |
2019-04-18 | $28.27 | $28.27 | $28.27 | $28.27 | $22.83 | 0 |
2019-04-17 | $28.23 | $28.23 | $28.23 | $28.23 | $22.79 | 0 |
2019-04-16 | $28.25 | $28.25 | $28.25 | $28.25 | $22.81 | 0 |
2019-04-15 | $28.30 | $28.30 | $28.30 | $28.30 | $22.85 | 0 |
2019-04-12 | $28.26 | $28.26 | $28.26 | $28.26 | $22.82 | 0 |
2019-04-11 | $28.11 | $28.11 | $28.11 | $28.11 | $22.70 | 0 |
2019-04-10 | $28.06 | $28.06 | $28.06 | $28.06 | $22.66 | 0 |
2019-04-09 | $27.99 | $27.99 | $27.99 | $27.99 | $22.60 | 0 |
2019-04-08 | $28.15 | $28.15 | $28.15 | $28.15 | $22.74 | 0 |
2019-04-05 | $28.12 | $28.12 | $28.12 | $28.12 | $22.71 | 0 |
2019-04-04 | $28.04 | $28.04 | $28.04 | $28.04 | $22.64 | 0 |
2019-04-03 | $27.98 | $27.98 | $27.98 | $27.98 | $22.59 | 0 |
2019-04-02 | $27.95 | $27.95 | $27.95 | $27.95 | $22.57 | 0 |
2019-04-01 | $27.97 | $27.97 | $27.97 | $27.97 | $22.59 | 0 |
2019-03-29 | $27.68 | $27.68 | $27.68 | $27.68 | $22.35 | 0 |
2019-03-28 | $27.52 | $27.52 | $27.52 | $27.52 | $22.23 | 4 |
2019-03-27 | $27.41 | $27.41 | $27.41 | $27.41 | $22.13 | 1 |
2019-03-26 | $27.49 | $27.49 | $27.49 | $27.49 | $22.20 | 1 |
2019-03-25 | $27.36 | $27.38 | $27.33 | $27.33 | $22.07 | 371 |
2019-03-22 | $27.39 | $27.39 | $27.39 | $27.39 | $22.12 | 4 |
2019-03-21 | $27.79 | $27.79 | $27.79 | $27.79 | $22.44 | 3 |
2019-03-20 | $27.50 | $27.50 | $27.50 | $27.50 | $22.21 | 30 |
2019-03-19 | $27.59 | $27.59 | $27.59 | $27.59 | $22.28 | 0 |
2019-03-18 | $27.77 | $27.77 | $27.77 | $27.77 | $22.32 | 0 |
2019-03-15 | $27.65 | $27.65 | $27.65 | $27.65 | $22.23 | 0 |
2019-03-14 | $27.55 | $27.55 | $27.55 | $27.55 | $22.15 | 0 |
2019-03-13 | $27.60 | $27.60 | $27.54 | $27.54 | $22.15 | 151 |
2019-03-12 | $27.36 | $27.36 | $27.36 | $27.36 | $22.00 | 0 |
2019-03-11 | $27.29 | $27.29 | $27.29 | $27.29 | $21.94 | 100 |
2019-03-08 | $26.93 | $26.93 | $26.93 | $26.93 | $21.65 | 0 |
2019-03-07 | $26.94 | $26.95 | $26.94 | $26.95 | $21.67 | 206 |
2019-03-06 | $27.14 | $27.14 | $27.14 | $27.14 | $21.82 | 0 |
2019-03-05 | $27.29 | $27.33 | $27.29 | $27.29 | $21.94 | 661 |
2019-03-04 | $27.31 | $27.31 | $27.31 | $27.31 | $21.96 | 366 |
2019-03-01 | $27.42 | $27.42 | $27.42 | $27.42 | $22.05 | 0 |
2019-02-28 | $27.25 | $27.25 | $27.25 | $27.25 | $21.91 | 0 |
2019-02-27 | $27.18 | $27.27 | $27.18 | $27.27 | $21.93 | 500 |
2019-02-26 | $27.30 | $27.30 | $27.30 | $27.30 | $21.95 | 0 |
2019-02-25 | $27.38 | $27.38 | $27.28 | $27.28 | $21.94 | 446 |
2019-02-22 | $27.20 | $27.25 | $27.20 | $27.25 | $21.91 | 100 |
2019-02-21 | $27.05 | $27.08 | $27.04 | $27.08 | $21.77 | 300 |
2019-02-20 | $27.29 | $27.29 | $27.11 | $27.11 | $21.80 | 380 |
2019-02-19 | $27.03 | $27.07 | $27.03 | $27.07 | $21.77 | 215 |
2019-02-15 | $26.94 | $27.01 | $26.94 | $27.01 | $21.72 | 194 |
2019-02-14 | $26.72 | $26.72 | $26.72 | $26.72 | $21.48 | 50 |
2019-02-13 | $26.79 | $26.79 | $26.79 | $26.79 | $21.54 | 0 |
2019-02-12 | $26.72 | $26.72 | $26.72 | $26.72 | $21.48 | 110 |
2019-02-11 | $26.41 | $26.41 | $26.41 | $26.41 | $21.24 | 10 |
2019-02-08 | $26.35 | $26.35 | $26.35 | $26.35 | $21.18 | 0 |
2019-02-07 | $26.30 | $26.34 | $26.28 | $26.34 | $21.18 | 1,055 |
2019-02-06 | $26.53 | $26.54 | $26.52 | $26.52 | $21.33 | 475 |
2019-02-05 | $26.55 | $26.55 | $26.55 | $26.55 | $21.35 | 0 |
2019-02-04 | $26.42 | $26.42 | $26.42 | $26.42 | $21.24 | 0 |
2019-02-01 | $26.23 | $26.26 | $26.23 | $26.26 | $21.11 | 1,255 |
2019-01-31 | $26.24 | $26.24 | $26.24 | $26.24 | $21.10 | 100 |
2019-01-30 | $25.88 | $26.01 | $25.88 | $26.01 | $20.91 | 120 |
2019-01-29 | $25.66 | $25.66 | $25.66 | $25.66 | $20.63 | 0 |
2019-01-28 | $25.62 | $25.62 | $25.62 | $25.62 | $20.60 | 89 |
2019-01-25 | $25.79 | $25.79 | $25.79 | $25.79 | $20.74 | 0 |
2019-01-24 | $25.57 | $25.64 | $25.57 | $25.64 | $20.62 | 100 |
2019-01-23 | $25.67 | $25.67 | $25.67 | $25.67 | $20.64 | 0 |
2019-01-22 | $25.76 | $25.76 | $25.48 | $25.48 | $20.49 | 1,333 |
2019-01-18 | $25.82 | $25.82 | $25.82 | $25.82 | $20.76 | 51 |
2019-01-17 | $25.51 | $25.51 | $25.51 | $25.51 | $20.51 | 20 |
2019-01-16 | $25.36 | $25.36 | $25.36 | $25.36 | $20.39 | 0 |
2019-01-15 | $25.24 | $25.26 | $25.24 | $25.26 | $20.31 | 100 |
2019-01-14 | $25.04 | $25.04 | $25.04 | $25.04 | $20.13 | 12 |
2019-01-11 | $25.15 | $25.15 | $25.15 | $25.15 | $20.22 | 99 |
2019-01-10 | $25.17 | $25.17 | $25.17 | $25.17 | $20.24 | 1 |
2019-01-09 | $25.04 | $25.04 | $25.04 | $25.04 | $20.13 | 1 |
2019-01-08 | $24.86 | $25.00 | $24.86 | $25.00 | $20.10 | 124 |
2019-01-07 | $24.69 | $24.80 | $24.69 | $24.80 | $19.94 | 263 |
2019-01-04 | $24.65 | $24.69 | $24.65 | $24.69 | $19.85 | 591 |
2019-01-03 | $23.98 | $23.98 | $23.98 | $23.98 | $19.28 | 302 |
2019-01-02 | $24.51 | $24.54 | $24.51 | $24.54 | $19.73 | 352 |
2018-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $19.70 | 38 |
2018-12-28 | $24.45 | $24.50 | $24.38 | $24.38 | $19.61 | 1,001 |
2018-12-27 | $23.99 | $24.34 | $23.87 | $24.33 | $19.56 | 1,218 |
2018-12-26 | $24.15 | $24.15 | $24.15 | $24.15 | $19.42 | 0 |
2018-12-24 | $23.75 | $23.75 | $23.37 | $23.37 | $18.67 | 700 |
2018-12-21 | $24.68 | $24.68 | $24.00 | $24.00 | $19.18 | 101 |
2018-12-20 | $24.74 | $24.74 | $24.33 | $24.33 | $19.44 | 802 |
2018-12-19 | $25.28 | $25.28 | $24.82 | $24.82 | $19.83 | 100 |
2018-12-18 | $25.23 | $25.30 | $25.11 | $25.11 | $20.06 | 208 |
2018-12-17 | $25.56 | $25.56 | $25.08 | $25.08 | $20.03 | 100 |
2018-12-14 | $25.73 | $25.73 | $25.62 | $25.62 | $20.47 | 1,400 |
2018-12-13 | $26.10 | $26.10 | $26.10 | $26.10 | $20.85 | 0 |
2018-12-12 | $26.06 | $26.06 | $26.06 | $26.06 | $20.82 | 0 |
2018-12-11 | $25.96 | $25.96 | $25.96 | $25.96 | $20.74 | 0 |
2018-12-10 | $25.88 | $25.99 | $25.88 | $25.99 | $20.77 | 1,758 |
2018-12-07 | $25.96 | $25.96 | $25.96 | $25.96 | $20.74 | 0 |
2018-12-06 | $26.49 | $26.49 | $26.49 | $26.49 | $21.16 | 0 |
2018-12-04 | $26.49 | $26.49 | $26.49 | $26.49 | $21.16 | 306 |
2018-12-03 | $26.89 | $26.89 | $26.89 | $26.89 | $21.48 | 0 |
2018-11-30 | $26.89 | $26.89 | $26.89 | $26.89 | $21.48 | 108 |
2018-11-29 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-28 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-27 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-26 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-23 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-21 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-20 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-19 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 15 |
2018-11-16 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-15 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 7 |
2018-11-14 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-13 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-12 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-09 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 3 |
2018-11-08 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-07 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-06 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-05 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-02 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-11-01 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-31 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-30 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-29 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-26 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-25 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-24 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-23 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-22 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-19 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-18 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-17 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-16 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-15 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-12 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-11 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-10 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-09 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-08 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-05 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-04 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-03 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-02 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-10-01 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-09-28 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 2 |
2018-09-27 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-09-26 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-09-25 | $27.11 | $27.11 | $27.11 | $27.11 | $21.66 | 0 |
2018-09-24 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-21 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-20 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-19 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-18 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-17 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-14 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 1 |
2018-09-13 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-12 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-11 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-10 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-07 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-06 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-05 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-09-04 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-31 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-30 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-29 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-28 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-27 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-24 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-23 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-22 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-21 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-20 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 0 |
2018-08-17 | $27.27 | $27.27 | $27.27 | $27.27 | $21.66 | 147 |
2018-08-16 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-15 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-14 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-13 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-10 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-09 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-08 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-07 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-06 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-03 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-02 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-08-01 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-07-31 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-07-30 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 0 |
2018-07-27 | $26.92 | $26.92 | $26.92 | $26.92 | $21.38 | 500 |
2018-07-26 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-25 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-24 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-23 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-20 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-19 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-18 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-17 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-16 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-13 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-12 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-11 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-10 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-09 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-06 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-05 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-03 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-07-02 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-06-29 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-06-28 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 1 |
2018-06-27 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-06-26 | $25.67 | $25.67 | $25.67 | $25.67 | $20.39 | 0 |
2018-06-25 | $25.21 | $25.21 | $25.21 | $25.21 | $20.03 | 1 |
2018-06-22 | $25.21 | $25.21 | $25.21 | $25.21 | $20.03 | 2 |
2018-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | $20.03 | 0 |
2018-06-20 | $25.21 | $25.21 | $25.21 | $25.21 | $20.03 | 0 |
2018-06-19 | $25.21 | $25.21 | $25.21 | $25.21 | $20.03 | 0 |
2018-06-18 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-15 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-14 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-13 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-12 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-11 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-08 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-07 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-06 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-05 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-04 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-06-01 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-31 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-30 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-29 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-25 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-24 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-23 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-22 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-21 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-18 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-17 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-16 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-15 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-14 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-11 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-10 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-09 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-08 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-07 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-04 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-03 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-02 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-05-01 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-30 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-27 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-26 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-25 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-24 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-23 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-20 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-19 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-18 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-17 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-16 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-13 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-12 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-11 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-10 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-09 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 0 |
2018-04-06 | $25.34 | $25.34 | $25.34 | $25.34 | $20.03 | 122 |
2018-04-05 | $25.23 | $25.23 | $25.23 | $25.23 | $19.94 | 0 |
2018-04-04 | $24.91 | $25.23 | $24.91 | $25.23 | $19.94 | 1,079 |
2018-04-03 | $24.95 | $24.95 | $24.94 | $24.94 | $19.71 | 305 |
2018-04-02 | $25.10 | $25.10 | $25.10 | $25.10 | $19.83 | 0 |
2018-03-29 | $25.11 | $25.11 | $25.10 | $25.10 | $19.83 | 302 |
2018-03-28 | $24.94 | $24.94 | $24.94 | $24.94 | $19.71 | 1 |
2018-03-27 | $24.80 | $24.80 | $24.80 | $24.80 | $19.60 | 0 |
2018-03-26 | $24.82 | $24.82 | $24.80 | $24.80 | $19.60 | 600 |
2018-03-23 | $25.35 | $25.35 | $25.35 | $25.35 | $20.04 | 0 |
2018-03-22 | $26.08 | $26.08 | $26.08 | $26.08 | $20.61 | 1 |
2018-03-21 | $26.08 | $26.08 | $26.08 | $26.08 | $20.61 | 1 |
2018-03-20 | $26.08 | $26.08 | $26.08 | $26.08 | $20.61 | 0 |
2018-03-19 | $26.08 | $26.08 | $26.08 | $26.08 | $20.61 | 0 |
2018-03-16 | $26.08 | $26.08 | $26.08 | $26.08 | $20.61 | 0 |
2018-03-15 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-14 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-13 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-12 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-09 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-08 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-07 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-06 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-05 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-02 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-03-01 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-02-28 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 0 |
2018-02-27 | $26.19 | $26.19 | $26.19 | $26.19 | $20.61 | 100 |
2018-02-26 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-23 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-22 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-02-21 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-20 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-16 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-15 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-14 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-13 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-12 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-09 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-08 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 0 |
2018-02-07 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 1 |
2018-02-06 | $25.85 | $25.85 | $25.85 | $25.85 | $20.34 | 100 |
2018-02-05 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-02-02 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-02-01 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-31 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-30 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-29 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-26 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-25 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-24 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-23 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-22 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-19 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-18 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-17 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-16 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-12 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-11 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-10 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-09 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 1 |
2018-01-08 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-05 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-04 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2018-01-03 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 1 |
2018-01-02 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2017-12-29 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2017-12-28 | $25.84 | $25.84 | $25.84 | $25.84 | $20.34 | 0 |
2017-12-27 | $25.94 | $25.94 | $25.94 | $25.94 | $20.34 | 0 |
2017-12-26 | $25.94 | $25.94 | $25.94 | $25.94 | $20.34 | 200 |
2017-12-22 | $26.18 | $26.18 | $26.18 | $26.18 | $20.53 | 0 |
2017-12-21 | $26.18 | $26.18 | $26.18 | $26.18 | $20.53 | 0 |
2017-12-20 | $26.18 | $26.18 | $26.18 | $26.18 | $20.53 | 0 |
2017-12-19 | $26.18 | $26.18 | $26.18 | $26.18 | $20.53 | 300 |
2017-12-18 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-15 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-14 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-13 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-12 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-11 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-08 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-07 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-06 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-05 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 0 |
2017-12-04 | $25.92 | $25.92 | $25.92 | $25.92 | $20.33 | 100 |
2017-12-01 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-30 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-29 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-28 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-27 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-24 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-22 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-21 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-20 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-17 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-16 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-15 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-14 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-13 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
2017-11-10 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 102 |
INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF (OVOL) News Headlines
Recent INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF (OVOL) News
Similar Companies to INVESCO RUSSELL 1000R LOW VOLATILITY FACTOR ETF (OVOL) 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 | -- | -- | -- |