INVESCO WILDERHILL PROGRESSIVE ENERGY ETF (PUW) Exchange: NYSE ARCA

Data as of April 26, 2024

$25.27 ($0.00) 0.00%

INVESCO WILDERHILL PROGRESSIVE ENERGY ETF - Daily Information
Click for more stock information on INVESCO WILDERHILL PROGRESSIVE ENERGY ETF.
Daily Information Data
Date April 26, 2024
Open $25.27
Previous Close $25.27
High $25.27
Low $25.27
Adjusted Open $25.27
Previous Adjusted Close $25.27
Adjusted High $25.27
Adjusted Low $25.27

About INVESCO WILDERHILL PROGRESSIVE ENERGY ETF (PUW)

DELISTED - The Fund generally will invest at least 90% of its total assets in common stocks that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Progressive Energy Index LLC (“Progressive Energy Index” or the “Index Provider”) includes the companies in the Underlying Index pursuant to a proprietary selection methodology. As of June 30, 2018, the Underlying Index was composed of common stocks of 42 companies that are publicly traded in the United States and are engaged in a business or businesses that the Index Provider believes may substantially benefit from a societal shift toward the transitional energy technologies significant for reducing carbon dioxide, less-polluting use of fossil fuels, and improving energy efficiency. At its discretion, the Index Provider reviews the Underlying Index component stocks quarterly, or more often.The Fund generally invests in all of the securities comprising its Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for INVESCO WILDERHILL PROGRESSIVE ENERGY ETF (PUW)

Date Open High Low Close Adj.Close Volume
2019-02-21 $25.27 $25.27 $25.27 $25.27 $25.27 0
2019-02-20 $25.15 $25.27 $25.15 $25.27 $25.27 2,147
2019-02-19 $24.75 $25.04 $24.75 $25.04 $25.04 2,369
2019-02-15 $24.83 $24.83 $24.83 $24.83 $24.83 0
2019-02-14 $24.48 $24.55 $24.42 $24.55 $24.55 3,744
2019-02-13 $24.61 $24.61 $24.41 $24.41 $24.41 350
2019-02-12 $24.31 $24.38 $24.24 $24.38 $24.38 983
2019-02-11 $23.60 $23.95 $23.60 $23.95 $23.95 6,433
2019-02-08 $23.96 $23.96 $23.55 $23.73 $23.73 1,205
2019-02-07 $23.79 $23.79 $23.76 $23.76 $23.76 230
2019-02-06 $24.31 $24.45 $24.31 $24.45 $24.45 1,987
2019-02-05 $24.50 $24.55 $24.40 $24.54 $24.54 4,874
2019-02-04 $24.37 $24.37 $24.37 $24.37 $24.37 286
2019-02-01 $24.06 $24.40 $24.06 $24.40 $24.40 3,347
2019-01-31 $23.95 $24.34 $23.95 $24.34 $24.34 2,329
2019-01-30 $24.04 $24.33 $24.04 $24.31 $24.31 862
2019-01-29 $23.99 $23.99 $23.94 $23.95 $23.95 1,270
2019-01-28 $23.97 $23.97 $23.60 $23.70 $23.70 1,898
2019-01-25 $23.83 $24.03 $23.78 $24.02 $24.02 3,019
2019-01-24 $23.67 $23.67 $23.56 $23.65 $23.65 748
2019-01-23 $23.54 $23.68 $23.49 $23.49 $23.49 1,916
2019-01-22 $23.68 $23.68 $23.68 $23.68 $23.68 145
2019-01-18 $23.79 $24.24 $23.76 $24.16 $24.16 1,460
2019-01-17 $23.27 $23.75 $23.27 $23.75 $23.75 443
2019-01-16 $23.26 $23.60 $23.26 $23.58 $23.58 6,316
2019-01-15 $23.22 $23.40 $23.22 $23.32 $23.32 2,322
2019-01-14 $23.31 $23.44 $23.30 $23.36 $23.36 2,828
2019-01-11 $23.44 $23.47 $23.37 $23.47 $23.47 1,795
2019-01-10 $23.39 $23.43 $23.20 $23.43 $23.43 1,630
2019-01-09 $22.82 $23.29 $22.82 $23.28 $23.28 2,958
2019-01-08 $22.80 $22.80 $22.80 $22.80 $22.80 24
2019-01-07 $22.49 $22.60 $22.48 $22.60 $22.60 3,818
2019-01-04 $21.26 $22.29 $21.26 $22.29 $22.29 2,613
2019-01-03 $21.66 $21.66 $21.42 $21.50 $21.50 6,939
2019-01-02 $20.98 $21.75 $20.98 $21.75 $21.75 2,207
2018-12-31 $21.73 $21.75 $21.16 $21.40 $21.40 4,428
2018-12-28 $21.61 $21.61 $21.22 $21.45 $21.45 2,183
2018-12-27 $21.24 $21.28 $20.75 $21.28 $21.28 4,417
2018-12-26 $19.39 $21.16 $19.39 $21.15 $21.15 2,676
2018-12-24 $20.45 $20.53 $20.38 $20.38 $20.38 354
2018-12-21 $21.22 $21.26 $20.66 $20.66 $20.58 16,518
2018-12-20 $20.99 $21.39 $20.98 $21.02 $20.94 1,827
2018-12-19 $21.73 $21.98 $21.35 $21.35 $21.26 3,415
2018-12-18 $21.81 $21.88 $21.67 $21.67 $21.58 4,101
2018-12-17 $22.42 $22.42 $21.67 $21.80 $21.72 3,540
2018-12-14 $22.54 $22.61 $22.29 $22.32 $22.23 1,416
2018-12-13 $22.73 $22.81 $22.64 $22.77 $22.68 2,911
2018-12-12 $23.10 $23.21 $23.05 $23.05 $22.96 2,506
2018-12-11 $22.99 $23.06 $22.73 $22.83 $22.74 11,141
2018-12-10 $22.73 $22.82 $22.70 $22.82 $22.73 1,303
2018-12-07 $23.45 $23.53 $22.87 $22.87 $22.78 5,248
2018-12-06 $23.30 $23.30 $22.92 $23.05 $22.96 3,676
2018-12-04 $24.00 $24.00 $24.00 $24.00 $23.91 521
2018-12-03 $24.75 $24.82 $24.62 $24.67 $24.58 3,257
2018-11-30 $24.51 $24.51 $24.51 $24.51 $24.42 338
2018-11-29 $24.16 $24.44 $24.16 $24.40 $24.30 2,663
2018-11-28 $23.69 $24.20 $23.69 $24.20 $24.11 1,671
2018-11-27 $23.89 $23.95 $23.74 $23.83 $23.73 1,230
2018-11-26 $23.85 $23.85 $23.85 $23.85 $23.76 396
2018-11-23 $23.96 $23.96 $23.96 $23.96 $23.87 204
2018-11-21 $23.30 $24.13 $23.30 $24.01 $23.92 1,356
2018-11-20 $23.80 $23.80 $23.63 $23.63 $23.54 340
2018-11-19 $24.53 $24.53 $24.43 $24.47 $24.37 1,345
2018-11-16 $24.40 $24.74 $24.27 $24.74 $24.64 1,529
2018-11-15 $24.30 $24.55 $24.23 $24.38 $24.29 4,929
2018-11-14 $24.37 $24.38 $24.37 $24.38 $24.29 830
2018-11-13 $24.72 $24.72 $24.46 $24.52 $24.42 488
2018-11-12 $24.68 $24.68 $24.48 $24.48 $24.39 994
2018-11-09 $24.77 $25.00 $24.77 $24.98 $24.88 535
2018-11-08 $25.44 $25.44 $25.21 $25.22 $25.13 939
2018-11-07 $25.25 $25.34 $25.08 $25.27 $25.17 1,516
2018-11-06 $25.09 $25.09 $25.08 $25.08 $24.98 306
2018-11-05 $25.06 $25.29 $25.06 $25.11 $25.01 858
2018-11-02 $24.87 $24.90 $24.66 $24.76 $24.67 10,817
2018-11-01 $24.38 $24.85 $24.38 $24.85 $24.76 260
2018-10-31 $23.95 $23.96 $23.95 $23.96 $23.87 678
2018-10-30 $24.08 $24.08 $24.08 $24.08 $23.99 15
2018-10-29 $24.08 $24.08 $24.08 $24.08 $23.99 200
2018-10-26 $23.64 $23.64 $23.64 $23.64 $23.55 180
2018-10-25 $23.90 $23.97 $23.90 $23.96 $23.87 642
2018-10-24 $23.92 $23.96 $23.69 $23.69 $23.60 1,678
2018-10-23 $24.39 $24.46 $24.39 $24.46 $24.37 717
2018-10-22 $23.91 $24.62 $23.91 $24.62 $24.53 459
2018-10-19 $25.02 $25.02 $25.02 $25.02 $24.92 135
2018-10-18 $25.23 $25.23 $25.00 $25.00 $24.91 677
2018-10-17 $25.25 $25.25 $25.25 $25.25 $25.15 410
2018-10-16 $25.50 $25.50 $25.45 $25.45 $25.35 550
2018-10-15 $24.76 $24.76 $24.76 $24.76 $24.67 224
2018-10-12 $25.01 $25.01 $24.76 $24.76 $24.67 729
2018-10-11 $25.44 $25.44 $25.18 $25.23 $25.14 892
2018-10-10 $25.38 $25.38 $25.38 $25.38 $25.28 526
2018-10-09 $26.06 $26.11 $26.06 $26.11 $26.01 778
2018-10-08 $25.93 $26.37 $25.85 $26.37 $26.27 3,038
2018-10-05 $26.07 $26.14 $25.79 $25.83 $25.74 1,741
2018-10-04 $26.21 $26.21 $26.02 $26.02 $25.92 378
2018-10-03 $26.39 $26.39 $26.35 $26.38 $26.28 1,984
2018-10-02 $26.13 $26.13 $26.04 $26.04 $25.94 483
2018-10-01 $26.12 $26.12 $26.12 $26.12 $26.02 448
2018-09-28 $26.14 $26.14 $26.14 $26.14 $26.04 208
2018-09-27 $26.13 $26.14 $26.13 $26.14 $26.04 452
2018-09-26 $26.35 $26.35 $26.22 $26.24 $26.14 1,014
2018-09-25 $26.50 $26.50 $26.50 $26.50 $26.40 173
2018-09-24 $27.38 $27.38 $27.38 $27.38 $27.28 136
2018-09-21 $26.80 $26.82 $26.80 $26.82 $26.66 336
2018-09-20 $26.57 $26.62 $26.51 $26.57 $26.41 1,144
2018-09-19 $26.47 $26.52 $26.34 $26.34 $26.18 767
2018-09-18 $25.85 $26.25 $25.85 $26.25 $26.09 2,605
2018-09-17 $26.12 $26.18 $26.10 $26.18 $26.02 418
2018-09-14 $26.07 $26.20 $26.07 $26.11 $25.96 5,401
2018-09-13 $26.05 $26.05 $25.87 $25.87 $25.72 1,025
2018-09-12 $25.54 $25.54 $25.54 $25.54 $25.39 381
2018-09-11 $25.80 $25.80 $25.80 $25.80 $25.65 98
2018-09-10 $25.80 $25.80 $25.80 $25.80 $25.65 173
2018-09-07 $25.81 $25.84 $25.80 $25.80 $25.65 2,054
2018-09-06 $25.88 $25.88 $25.88 $25.88 $25.73 126
2018-09-05 $26.07 $26.26 $26.07 $26.22 $26.06 4,480
2018-09-04 $26.14 $26.21 $26.14 $26.21 $26.06 3,235
2018-08-31 $26.54 $26.54 $26.41 $26.45 $26.29 991
2018-08-30 $26.45 $26.53 $26.45 $26.53 $26.37 3,177
2018-08-29 $26.65 $26.65 $26.65 $26.65 $26.49 327
2018-08-28 $26.59 $26.62 $26.51 $26.62 $26.46 1,000
2018-08-27 $26.82 $26.83 $26.73 $26.83 $26.67 1,243
2018-08-24 $26.48 $26.48 $26.48 $26.48 $26.32 0
2018-08-23 $26.44 $26.48 $26.44 $26.48 $26.32 739
2018-08-22 $26.52 $26.52 $26.52 $26.52 $26.36 42
2018-08-21 $26.52 $26.52 $26.52 $26.52 $26.36 500
2018-08-20 $25.38 $26.44 $25.38 $26.42 $26.26 853
2018-08-17 $25.99 $25.99 $25.99 $25.99 $25.83 106
2018-08-16 $25.89 $26.05 $25.89 $25.93 $25.78 1,743
2018-08-15 $25.58 $25.70 $25.58 $25.70 $25.55 425
2018-08-14 $26.17 $26.17 $26.17 $26.17 $26.01 508
2018-08-13 $26.43 $26.43 $26.43 $26.43 $26.27 805
2018-08-10 $26.27 $26.28 $26.27 $26.28 $26.13 381
2018-08-09 $26.46 $26.58 $26.46 $26.55 $26.39 2,492
2018-08-08 $26.47 $26.57 $26.47 $26.52 $26.36 2,308
2018-08-07 $26.63 $26.63 $26.63 $26.63 $26.47 207
2018-08-06 $26.38 $26.38 $26.35 $26.35 $26.19 1,026
2018-08-03 $26.30 $26.30 $26.16 $26.16 $26.01 1,025
2018-08-02 $26.10 $26.23 $26.10 $26.23 $26.07 2,486
2018-08-01 $26.39 $26.39 $26.39 $26.39 $26.23 7
2018-07-31 $26.39 $26.39 $26.39 $26.39 $26.23 900
2018-07-30 $25.98 $26.17 $25.98 $26.16 $26.01 5,619
2018-07-27 $26.26 $26.26 $26.01 $26.01 $25.86 6,567
2018-07-26 $26.10 $26.10 $26.10 $26.10 $25.95 2,127
2018-07-25 $25.49 $25.86 $25.49 $25.84 $25.69 2,295
2018-07-24 $25.89 $25.89 $25.89 $25.89 $25.74 2
2018-07-23 $25.67 $25.89 $25.67 $25.89 $25.74 1,973
2018-07-20 $26.10 $26.10 $26.10 $26.10 $25.95 220
2018-07-19 $26.08 $26.09 $26.05 $26.09 $25.94 2,754
2018-07-18 $25.65 $25.96 $25.65 $25.91 $25.75 3,879
2018-07-17 $25.84 $25.84 $25.80 $25.80 $25.65 5,104
2018-07-16 $25.71 $25.76 $25.67 $25.67 $25.52 1,625
2018-07-13 $25.93 $26.13 $25.93 $26.13 $25.98 996
2018-07-12 $26.06 $26.06 $26.02 $26.02 $25.87 1,675
2018-07-11 $26.17 $26.17 $26.05 $26.05 $25.90 1,340
2018-07-10 $26.32 $26.32 $26.32 $26.32 $26.16 3,555
2018-07-09 $26.42 $26.42 $26.32 $26.32 $26.16 728
2018-07-06 $25.92 $25.92 $25.92 $25.92 $25.77 5
2018-07-05 $25.80 $25.92 $25.80 $25.92 $25.77 990
2018-07-03 $25.93 $25.93 $25.93 $25.93 $25.78 1,570
2018-07-02 $26.20 $26.20 $25.68 $25.69 $25.54 1,134
2018-06-29 $25.95 $25.95 $25.95 $25.95 $25.80 261
2018-06-28 $25.54 $25.74 $25.54 $25.74 $25.59 1,079
2018-06-27 $26.06 $26.06 $26.06 $26.06 $25.91 600
2018-06-26 $25.97 $26.17 $25.97 $26.00 $25.85 3,391
2018-06-25 $25.79 $25.97 $25.79 $25.97 $25.82 744
2018-06-22 $26.22 $26.22 $26.22 $26.22 $26.07 500
2018-06-21 $26.15 $26.15 $26.15 $26.15 $26.00 0
2018-06-20 $26.20 $26.20 $26.15 $26.15 $26.00 1,163
2018-06-19 $25.70 $25.97 $25.70 $25.97 $25.82 1,912
2018-06-18 $26.09 $26.15 $26.09 $26.09 $25.94 1,950
2018-06-15 $25.91 $25.97 $25.91 $25.92 $25.67 1,860
2018-06-14 $26.29 $26.29 $26.29 $26.29 $26.04 157
2018-06-13 $26.29 $26.29 $26.29 $26.29 $26.04 47
2018-06-12 $26.53 $26.53 $26.24 $26.29 $26.04 10,386
2018-06-11 $25.96 $26.48 $25.96 $26.32 $26.06 1,258
2018-06-08 $26.24 $26.24 $26.24 $26.24 $25.99 289
2018-06-07 $26.17 $26.17 $26.17 $26.17 $25.92 2
2018-06-06 $26.03 $26.17 $26.03 $26.17 $25.92 3,871
2018-06-05 $25.79 $25.79 $25.79 $25.79 $25.54 175
2018-06-04 $25.88 $25.88 $25.88 $25.88 $25.63 274
2018-06-01 $25.82 $25.87 $25.82 $25.87 $25.62 300
2018-05-31 $25.95 $25.95 $25.95 $25.95 $25.70 0
2018-05-30 $25.95 $25.95 $25.95 $25.95 $25.70 15
2018-05-29 $25.95 $25.95 $25.95 $25.95 $25.70 15
2018-05-25 $25.95 $25.95 $25.95 $25.95 $25.70 500
2018-05-24 $26.33 $26.33 $26.33 $26.33 $26.07 3
2018-05-23 $26.66 $26.66 $26.32 $26.33 $26.07 1,255
2018-05-22 $26.80 $26.80 $26.52 $26.55 $26.29 1,097
2018-05-21 $26.35 $26.36 $26.35 $26.36 $26.10 559
2018-05-18 $26.19 $26.19 $26.19 $26.19 $25.93 0
2018-05-17 $26.19 $26.19 $26.19 $26.19 $25.94 400
2018-05-16 $25.51 $25.51 $25.51 $25.51 $25.27 78
2018-05-15 $25.51 $25.51 $25.51 $25.51 $25.27 85
2018-05-14 $25.51 $25.51 $25.51 $25.51 $25.26 300
2018-05-11 $25.67 $25.67 $25.38 $25.38 $25.13 3,755
2018-05-10 $25.26 $25.26 $25.26 $25.26 $25.02 52
2018-05-09 $25.18 $25.26 $25.18 $25.26 $25.02 511
2018-05-08 $24.83 $24.89 $24.83 $24.89 $24.65 533
2018-05-07 $25.01 $25.09 $25.01 $25.09 $24.84 830
2018-05-04 $24.41 $24.41 $24.41 $24.41 $24.17 10
2018-05-03 $24.28 $24.41 $24.28 $24.41 $24.17 782
2018-05-02 $24.71 $24.71 $24.71 $24.71 $24.47 200
2018-05-01 $24.37 $24.50 $24.37 $24.50 $24.27 579
2018-04-30 $24.57 $24.57 $24.57 $24.57 $24.33 231
2018-04-27 $24.95 $24.95 $24.95 $24.95 $24.71 303
2018-04-26 $25.12 $25.30 $25.05 $25.24 $25.00 2,190
2018-04-25 $25.06 $25.06 $25.06 $25.06 $24.82 581
2018-04-24 $25.52 $25.52 $25.52 $25.52 $25.27 317
2018-04-23 $25.45 $25.49 $25.45 $25.49 $25.24 2,680
2018-04-20 $25.47 $25.56 $25.47 $25.56 $25.31 748
2018-04-19 $25.63 $25.68 $25.63 $25.68 $25.43 299
2018-04-18 $25.89 $26.13 $25.89 $26.07 $25.81 1,781
2018-04-17 $25.64 $25.68 $25.59 $25.68 $25.43 24,951
2018-04-16 $25.35 $25.47 $25.35 $25.47 $25.22 439
2018-04-13 $25.33 $25.35 $25.25 $25.25 $25.01 3,380
2018-04-12 $25.38 $25.38 $25.38 $25.38 $25.13 230
2018-04-11 $25.04 $25.38 $25.04 $25.38 $25.13 1,093
2018-04-10 $25.38 $25.38 $25.38 $25.38 $25.13 152
2018-04-09 $25.00 $25.10 $25.00 $25.00 $24.76 911
2018-04-06 $24.91 $24.92 $24.91 $24.92 $24.68 302
2018-04-05 $25.23 $25.40 $25.22 $25.40 $25.15 1,131
2018-04-04 $24.70 $25.00 $24.58 $25.00 $24.76 2,146
2018-04-03 $24.91 $24.91 $24.91 $24.91 $24.67 401
2018-04-02 $25.48 $25.48 $24.41 $24.44 $24.20 1,524
2018-03-29 $25.36 $25.39 $25.36 $25.39 $25.14 728
2018-03-28 $24.83 $24.85 $24.83 $24.85 $24.61 1,171
2018-03-27 $25.27 $25.32 $24.95 $24.95 $24.71 960
2018-03-26 $25.19 $25.19 $25.00 $25.03 $24.79 600
2018-03-23 $25.21 $25.50 $25.21 $25.27 $25.03 2,566
2018-03-22 $25.81 $25.92 $25.81 $25.92 $25.67 465
2018-03-21 $25.88 $25.88 $25.88 $25.88 $25.63 162
2018-03-20 $25.88 $25.88 $25.88 $25.88 $25.63 43
2018-03-19 $25.91 $26.11 $25.88 $25.88 $25.63 2,495
2018-03-16 $26.14 $26.14 $26.14 $26.14 $25.88 98
2018-03-15 $26.08 $26.14 $26.08 $26.14 $25.88 270
2018-03-14 $26.36 $26.36 $26.36 $26.36 $26.10 584
2018-03-13 $26.68 $26.68 $26.49 $26.49 $26.23 2,421
2018-03-12 $26.60 $26.70 $26.60 $26.70 $26.44 653
2018-03-09 $26.18 $26.43 $26.18 $26.35 $26.09 1,931
2018-03-08 $25.95 $25.95 $25.95 $25.95 $25.70 336
2018-03-07 $25.56 $26.03 $25.56 $25.96 $25.71 2,897
2018-03-06 $25.85 $25.85 $25.85 $25.85 $25.60 12
2018-03-05 $25.31 $25.85 $25.31 $25.85 $25.60 2,646
2018-03-02 $25.46 $25.57 $25.46 $25.57 $25.32 1,163
2018-03-01 $25.13 $25.48 $25.13 $25.22 $24.97 1,220
2018-02-28 $25.67 $25.67 $25.63 $25.63 $25.38 894
2018-02-27 $25.94 $25.98 $25.94 $25.98 $25.73 279
2018-02-26 $26.15 $26.20 $26.15 $26.19 $25.94 1,438
2018-02-23 $25.84 $25.97 $25.84 $25.97 $25.72 1,474
2018-02-22 $25.80 $25.80 $25.80 $25.80 $25.55 2
2018-02-21 $25.75 $25.83 $25.71 $25.80 $25.55 845
2018-02-20 $25.86 $25.89 $25.76 $25.84 $25.59 2,630
2018-02-16 $25.91 $26.02 $25.90 $26.02 $25.77 1,424
2018-02-15 $25.62 $25.94 $25.62 $25.85 $25.60 3,916
2018-02-14 $25.22 $25.53 $25.22 $25.53 $25.28 434
2018-02-13 $25.15 $25.25 $25.15 $25.25 $25.01 651
2018-02-12 $25.06 $25.33 $25.06 $25.33 $25.08 2,169
2018-02-09 $24.80 $24.91 $24.80 $24.91 $24.67 356
2018-02-08 $25.28 $25.28 $25.28 $25.28 $25.04 101
2018-02-07 $25.53 $25.53 $25.37 $25.48 $25.23 917
2018-02-06 $25.26 $25.53 $25.08 $25.53 $25.28 1,285
2018-02-05 $26.16 $26.16 $25.32 $25.32 $25.07 2,879
2018-02-02 $26.52 $26.52 $26.23 $26.23 $25.98 6,988
2018-02-01 $26.96 $27.04 $26.96 $27.04 $26.78 340
2018-01-31 $26.99 $26.99 $26.85 $26.93 $26.67 1,059
2018-01-30 $27.40 $27.40 $26.99 $27.16 $26.89 1,395
2018-01-29 $27.50 $27.51 $27.46 $27.50 $27.23 2,246
2018-01-26 $27.48 $27.72 $27.48 $27.70 $27.43 3,334
2018-01-25 $27.55 $27.55 $27.40 $27.51 $27.24 1,514
2018-01-24 $27.59 $27.68 $27.49 $27.68 $27.41 1,199
2018-01-23 $27.59 $27.64 $27.49 $27.59 $27.32 1,407
2018-01-22 $27.63 $27.64 $27.58 $27.61 $27.34 1,784
2018-01-19 $27.44 $27.52 $27.44 $27.51 $27.24 608
2018-01-18 $27.42 $27.42 $27.42 $27.42 $27.15 0
2018-01-17 $27.42 $27.42 $27.42 $27.42 $27.15 300
2018-01-16 $28.11 $28.11 $28.11 $28.11 $27.84 171
2018-01-12 $27.93 $27.93 $27.91 $27.91 $27.64 555
2018-01-11 $27.42 $27.65 $27.42 $27.65 $27.38 479
2018-01-10 $27.33 $27.33 $27.29 $27.33 $27.07 1,247
2018-01-09 $27.64 $27.64 $27.42 $27.42 $27.15 1,678
2018-01-08 $27.40 $27.58 $27.40 $27.58 $27.31 701
2018-01-05 $27.48 $27.48 $27.48 $27.48 $27.21 102
2018-01-04 $27.50 $27.50 $27.50 $27.50 $27.23 221
2018-01-03 $27.29 $27.42 $27.29 $27.40 $27.13 1,909
2018-01-02 $27.35 $27.35 $27.35 $27.35 $27.08 1,121
2017-12-29 $26.95 $27.14 $26.95 $27.03 $26.77 887
2017-12-28 $26.99 $27.10 $26.99 $27.10 $26.84 5,322
2017-12-27 $26.99 $27.00 $26.98 $26.99 $26.73 929
2017-12-26 $26.88 $26.93 $26.88 $26.93 $26.66 1,332
2017-12-22 $26.86 $26.86 $26.86 $26.86 $26.60 631
2017-12-21 $26.83 $26.83 $26.83 $26.83 $26.57 173
2017-12-20 $26.65 $26.80 $26.65 $26.80 $26.54 320
2017-12-19 $26.59 $26.59 $26.59 $26.59 $26.33 136
2017-12-18 $26.65 $26.70 $26.54 $26.70 $26.44 2,578
2017-12-15 $26.19 $26.22 $26.19 $26.19 $25.94 1,896
2017-12-14 $26.19 $26.19 $26.19 $26.19 $25.94 239
2017-12-13 $26.30 $26.30 $26.30 $26.30 $26.04 154
2017-12-12 $26.31 $26.37 $26.31 $26.32 $26.06 1,612
2017-12-11 $26.29 $26.29 $26.29 $26.29 $26.03 773
2017-12-08 $26.21 $26.21 $26.11 $26.11 $25.86 765
2017-12-07 $25.97 $25.99 $25.96 $25.99 $25.74 615
2017-12-06 $26.05 $26.05 $26.05 $26.05 $25.80 406
2017-12-05 $26.72 $26.72 $26.45 $26.45 $26.19 403
2017-12-04 $26.65 $26.95 $26.65 $26.82 $26.56 1,072
2017-12-01 $26.73 $26.82 $26.60 $26.60 $26.34 2,065
2017-11-30 $26.67 $26.88 $26.67 $26.88 $26.61 14,037
2017-11-29 $26.71 $26.75 $26.66 $26.75 $26.49 1,031
2017-11-28 $26.50 $26.52 $26.50 $26.52 $26.26 6,370
2017-11-27 $26.44 $26.44 $26.44 $26.44 $26.18 129
2017-11-24 $26.27 $26.44 $26.27 $26.44 $26.18 1,259
2017-11-22 $26.31 $26.33 $26.31 $26.33 $26.07 1,007
2017-11-21 $26.38 $26.38 $26.23 $26.23 $25.98 1,542
2017-11-20 $25.74 $26.06 $25.74 $26.04 $25.79 849
2017-11-17 $25.71 $26.02 $25.71 $25.91 $25.66 12,928
2017-11-16 $25.68 $25.73 $25.68 $25.72 $25.47 879
2017-11-15 $25.30 $25.50 $25.30 $25.50 $25.25 745
2017-11-14 $26.11 $26.11 $26.11 $26.11 $25.85 10
2017-11-13 $26.04 $26.11 $26.04 $26.11 $25.85 686
2017-11-10 $26.12 $26.12 $26.12 $26.12 $25.86 118
2017-11-09 $26.23 $26.37 $26.22 $26.37 $26.11 5,500
2017-11-08 $26.17 $26.22 $26.14 $26.14 $25.89 1,121
2017-11-07 $26.49 $26.58 $26.34 $26.40 $26.14 3,198
2017-11-06 $26.12 $26.59 $26.12 $26.59 $26.33 999
2017-11-03 $26.04 $26.27 $26.04 $26.27 $26.01 13,103
2017-11-02 $26.42 $26.42 $26.42 $26.42 $26.16 40
2017-11-01 $26.56 $26.63 $26.42 $26.42 $26.16 2,065
2017-10-31 $26.30 $26.47 $26.30 $26.47 $26.21 829
2017-10-30 $26.42 $26.42 $26.33 $26.33 $26.07 1,216
2017-10-27 $26.42 $26.46 $26.42 $26.46 $26.20 302
2017-10-26 $26.40 $26.40 $26.40 $26.40 $26.14 460
2017-10-25 $26.04 $26.09 $26.03 $26.09 $25.84 363
2017-10-24 $26.54 $26.54 $26.47 $26.51 $26.25 1,170
2017-10-23 $26.54 $26.54 $26.54 $26.54 $26.29 210
2017-10-20 $26.60 $26.60 $26.60 $26.60 $26.34 287
2017-10-19 $26.40 $26.45 $26.39 $26.42 $26.16 4,898
2017-10-18 $26.63 $26.63 $26.63 $26.63 $26.37 151
2017-10-17 $26.73 $26.73 $26.62 $26.62 $26.36 366
2017-10-16 $26.60 $26.60 $26.60 $26.60 $26.34 309
2017-10-13 $26.90 $26.90 $26.90 $26.90 $26.64 433
2017-10-12 $26.69 $26.75 $26.69 $26.72 $26.46 1,067
2017-10-11 $26.68 $26.73 $26.68 $26.72 $26.47 651
2017-10-10 $26.71 $26.79 $26.71 $26.79 $26.53 748
2017-10-09 $26.72 $26.72 $26.71 $26.71 $26.45 417
2017-10-06 $26.71 $26.80 $26.71 $26.76 $26.50 1,335
2017-10-05 $26.99 $27.10 $26.99 $27.00 $26.74 986
2017-10-04 $26.97 $27.02 $26.97 $27.00 $26.74 1,158
2017-10-03 $26.62 $26.96 $26.62 $26.96 $26.70 896
2017-10-02 $26.33 $26.33 $26.33 $26.33 $26.07 90
2017-09-29 $26.33 $26.33 $26.33 $26.33 $26.07 152
2017-09-28 $26.33 $26.33 $26.33 $26.33 $26.07 0
2017-09-27 $26.50 $26.55 $26.33 $26.33 $26.07 1,319
2017-09-26 $26.35 $26.35 $26.35 $26.35 $26.10 129
2017-09-25 $26.27 $26.35 $26.27 $26.35 $26.10 2,536
2017-09-22 $26.17 $26.17 $26.17 $26.17 $25.92 2
2017-09-21 $26.29 $26.32 $26.17 $26.17 $25.92 5,081
2017-09-20 $26.34 $26.34 $26.30 $26.32 $26.06 418
2017-09-19 $26.07 $26.14 $26.07 $26.13 $25.88 895
2017-09-18 $25.78 $25.78 $25.78 $25.78 $25.53 65
2017-09-15 $25.72 $25.82 $25.72 $25.82 $25.53 380
2017-09-14 $25.83 $25.83 $25.83 $25.83 $25.54 101
2017-09-13 $25.29 $25.75 $25.29 $25.75 $25.46 1,269
2017-09-12 $25.36 $25.48 $25.36 $25.48 $25.20 210
2017-09-11 $25.00 $25.13 $25.00 $25.13 $24.85 1,121
2017-09-08 $24.78 $24.85 $24.78 $24.85 $24.57 301
2017-09-07 $24.80 $24.91 $24.80 $24.88 $24.60 952
2017-09-06 $24.91 $24.94 $24.89 $24.89 $24.61 1,197
2017-09-05 $25.02 $25.08 $24.83 $24.83 $24.55 2,267
2017-09-01 $25.00 $25.14 $24.96 $25.14 $24.86 774
2017-08-31 $24.70 $24.93 $24.70 $24.93 $24.65 2,079
2017-08-30 $24.50 $24.54 $24.50 $24.53 $24.26 1,971
2017-08-29 $24.28 $24.50 $24.28 $24.47 $24.20 558
2017-08-28 $24.42 $24.43 $24.37 $24.37 $24.10 377
2017-08-25 $24.38 $24.49 $24.38 $24.49 $24.22 1,702
2017-08-24 $24.32 $24.32 $24.27 $24.29 $24.02 1,297
2017-08-23 $24.30 $24.30 $24.30 $24.30 $24.03 193
2017-08-22 $24.21 $24.29 $24.21 $24.29 $24.02 830
2017-08-21 $24.10 $24.11 $24.08 $24.08 $23.81 2,316
2017-08-18 $24.13 $24.23 $24.12 $24.23 $23.96 877
2017-08-17 $24.30 $24.37 $24.25 $24.25 $23.98 2,946
2017-08-16 $24.46 $24.46 $24.46 $24.46 $24.19 450
2017-08-15 $24.54 $24.55 $24.54 $24.55 $24.28 252
2017-08-14 $24.59 $24.64 $24.59 $24.64 $24.37 351
2017-08-11 $24.37 $24.37 $24.37 $24.37 $24.10 712
2017-08-10 $25.03 $25.03 $24.59 $24.59 $24.32 2,237
2017-08-09 $25.05 $25.07 $25.05 $25.07 $24.79 1,245
2017-08-08 $25.38 $25.38 $25.38 $25.38 $25.10 659
2017-08-07 $25.53 $25.53 $25.49 $25.53 $25.24 449
2017-08-04 $25.46 $25.51 $25.46 $25.51 $25.23 222
2017-08-03 $25.51 $25.51 $25.45 $25.45 $25.16 4,521
2017-08-02 $25.46 $25.59 $25.46 $25.52 $25.24 1,930
2017-08-01 $25.55 $25.65 $25.55 $25.65 $25.36 588
2017-07-31 $25.68 $25.77 $25.66 $25.77 $25.48 700
2017-07-28 $25.94 $25.99 $25.78 $25.88 $25.59 755
2017-07-27 $25.83 $25.98 $25.83 $25.98 $25.69 922
2017-07-26 $26.01 $26.01 $26.01 $26.01 $25.72 4
2017-07-25 $25.89 $26.15 $25.89 $26.01 $25.72 669
2017-07-24 $25.72 $25.72 $25.65 $25.65 $25.36 3,404
2017-07-21 $25.70 $25.70 $25.70 $25.70 $25.41 236
2017-07-20 $26.04 $26.17 $26.04 $26.17 $25.88 1,345
2017-07-19 $25.96 $26.13 $25.93 $26.13 $25.84 1,052
2017-07-18 $25.73 $25.83 $25.67 $25.67 $25.38 4,588
2017-07-17 $25.77 $25.90 $25.77 $25.90 $25.61 4,765
2017-07-14 $25.67 $25.67 $25.67 $25.67 $25.39 8
2017-07-13 $25.64 $25.67 $25.61 $25.67 $25.39 1,671
2017-07-12 $25.40 $25.40 $25.40 $25.40 $25.11 82
2017-07-11 $25.40 $25.40 $25.40 $25.40 $25.11 2
2017-07-10 $25.13 $25.42 $25.13 $25.40 $25.11 1,984
2017-07-07 $25.20 $25.20 $25.20 $25.20 $24.92 202
2017-07-06 $25.24 $25.41 $25.24 $25.24 $24.96 1,424
2017-07-05 $25.65 $25.65 $25.65 $25.65 $25.36 3
2017-07-03 $25.65 $25.67 $25.57 $25.65 $25.36 679
2017-06-30 $25.31 $25.33 $25.31 $25.33 $25.04 922
2017-06-29 $25.15 $25.15 $25.15 $25.15 $24.86 607
2017-06-28 $25.28 $25.29 $25.20 $25.20 $24.92 1,758
2017-06-27 $24.86 $25.06 $24.86 $25.05 $24.77 561
2017-06-26 $24.70 $24.95 $24.70 $24.95 $24.68 508
2017-06-23 $24.54 $24.80 $24.54 $24.80 $24.52 303
2017-06-22 $24.56 $24.72 $24.56 $24.72 $24.44 614
2017-06-21 $24.87 $24.87 $24.87 $24.87 $24.59 0
2017-06-20 $24.88 $24.88 $24.87 $24.87 $24.59 599
2017-06-19 $24.99 $25.24 $24.99 $25.12 $24.84 973
2017-06-16 $25.00 $25.00 $25.00 $25.00 $24.72 250
2017-06-15 $25.19 $25.24 $25.17 $25.24 $24.85 710
2017-06-14 $25.67 $25.67 $25.67 $25.67 $25.27 59
2017-06-13 $25.64 $25.67 $25.60 $25.67 $25.27 1,721
2017-06-12 $25.55 $25.55 $25.48 $25.49 $25.09 24,299
2017-06-09 $25.62 $25.66 $25.50 $25.60 $25.20 28,327
2017-06-08 $25.22 $25.22 $25.22 $25.22 $24.83 232
2017-06-07 $25.55 $25.55 $25.55 $25.55 $25.15 415
2017-06-06 $25.39 $25.39 $25.39 $25.39 $24.99 51
2017-06-05 $25.39 $25.39 $25.39 $25.39 $24.99 268
2017-06-02 $25.64 $25.68 $25.45 $25.68 $25.28 1,296
2017-06-01 $25.24 $25.37 $25.24 $25.37 $24.97 1,233
2017-05-31 $24.97 $25.06 $24.97 $25.06 $24.67 488
2017-05-30 $25.26 $25.26 $25.26 $25.26 $24.86 225
2017-05-26 $25.36 $25.46 $25.35 $25.40 $25.00 1,431
2017-05-25 $25.47 $25.64 $25.31 $25.32 $24.92 2,145
2017-05-24 $25.59 $25.59 $25.49 $25.52 $25.12 2,329
2017-05-23 $25.64 $25.64 $25.51 $25.58 $25.18 329
2017-05-22 $25.46 $25.46 $25.40 $25.41 $25.02 2,362
2017-05-19 $25.05 $25.51 $25.05 $25.41 $25.01 5,050
2017-05-18 $25.11 $25.11 $24.96 $25.10 $24.71 577
2017-05-17 $25.57 $25.61 $25.34 $25.41 $25.01 1,817
2017-05-16 $25.88 $25.90 $25.80 $25.85 $25.45 828
2017-05-15 $25.96 $26.09 $25.95 $25.96 $25.55 3,062
2017-05-12 $25.87 $25.96 $25.75 $25.75 $25.35 3,924
2017-05-11 $25.95 $26.05 $25.95 $26.05 $25.64 2,055
2017-05-10 $25.82 $25.82 $25.82 $25.82 $25.42 1,874
2017-05-09 $25.82 $25.82 $25.82 $25.82 $25.42 3
2017-05-08 $25.86 $25.86 $25.82 $25.82 $25.42 505
2017-05-05 $25.66 $25.71 $25.66 $25.69 $25.29 686
2017-05-04 $25.74 $25.74 $25.74 $25.74 $25.34 71
2017-05-03 $25.82 $25.83 $25.74 $25.74 $25.34 3,040
2017-05-02 $25.89 $25.95 $25.89 $25.95 $25.54 419
2017-05-01 $25.90 $26.06 $25.90 $26.06 $25.66 1,550
2017-04-28 $25.95 $26.00 $25.92 $25.92 $25.51 787
2017-04-27 $25.92 $26.03 $25.92 $25.98 $25.58 1,443
2017-04-26 $26.18 $26.22 $26.12 $26.16 $25.75 1,142
2017-04-25 $25.99 $26.14 $25.95 $26.14 $25.73 1,628
2017-04-24 $25.70 $25.76 $25.66 $25.66 $25.26 2,402
2017-04-21 $25.43 $25.51 $25.43 $25.51 $25.11 1,560
2017-04-20 $25.36 $25.36 $25.36 $25.36 $24.96 31
2017-04-19 $25.48 $25.68 $25.36 $25.36 $24.96 1,365
2017-04-18 $25.27 $25.50 $25.27 $25.49 $25.09 2,432
2017-04-17 $25.27 $25.48 $25.27 $25.41 $25.01 7,900
2017-04-13 $25.63 $25.64 $25.20 $25.20 $24.80 1,398
2017-04-12 $25.80 $25.80 $25.69 $25.69 $25.29 400
2017-04-11 $26.01 $26.15 $26.01 $26.15 $25.74 1,228
2017-04-10 $25.88 $26.27 $25.88 $26.12 $25.71 1,454
2017-04-07 $25.82 $26.02 $25.82 $25.94 $25.53 1,680
2017-04-06 $25.94 $26.01 $25.93 $25.96 $25.55 2,020
2017-04-05 $26.25 $26.44 $25.80 $25.80 $25.40 1,163
2017-04-04 $25.93 $25.99 $25.93 $25.96 $25.55 959
2017-04-03 $26.06 $26.15 $25.73 $25.96 $25.55 1,270
2017-03-31 $26.07 $26.32 $26.07 $26.27 $25.86 1,438
2017-03-30 $26.06 $26.09 $26.06 $26.09 $25.68 894
2017-03-29 $25.50 $25.98 $25.50 $25.92 $25.51 1,302
2017-03-28 $25.23 $25.70 $25.23 $25.60 $25.20 1,496
2017-03-27 $25.03 $25.42 $24.91 $25.37 $24.97 7,578
2017-03-24 $25.42 $25.42 $25.22 $25.38 $24.98 1,450
2017-03-23 $25.35 $25.37 $25.28 $25.28 $24.88 861
2017-03-22 $25.05 $25.12 $25.00 $25.12 $24.73 1,406
2017-03-21 $25.41 $25.41 $25.25 $25.25 $24.86 3,494
2017-03-20 $25.93 $25.93 $25.80 $25.89 $25.48 9,414
2017-03-17 $26.02 $26.02 $26.02 $26.02 $25.61 208
2017-03-16 $25.86 $25.86 $25.86 $25.86 $25.41 6
2017-03-15 $25.61 $25.86 $25.58 $25.86 $25.41 1,018
2017-03-14 $25.50 $25.51 $25.45 $25.51 $25.06 2,683
2017-03-13 $25.57 $25.84 $25.57 $25.84 $25.39 492
2017-03-10 $25.64 $25.68 $25.64 $25.68 $25.23 939
2017-03-09 $25.46 $25.50 $25.43 $25.43 $24.99 868
2017-03-08 $25.85 $25.85 $25.70 $25.71 $25.27 1,237
2017-03-07 $25.90 $25.90 $25.90 $25.90 $25.45 294
2017-03-06 $26.07 $26.07 $25.88 $26.04 $25.58 3,135
2017-03-03 $26.22 $26.24 $26.09 $26.14 $25.69 3,793
2017-03-02 $26.35 $26.40 $26.35 $26.40 $25.94 396
2017-03-01 $26.53 $26.70 $26.53 $26.61 $26.15 3,707
2017-02-28 $26.22 $26.22 $25.95 $25.95 $25.50 4,066
2017-02-27 $26.08 $26.15 $26.08 $26.15 $25.70 930
2017-02-24 $26.12 $26.17 $26.05 $26.08 $25.63 1,617
2017-02-23 $26.55 $26.55 $26.40 $26.40 $25.94 1,501
2017-02-22 $26.69 $26.69 $26.51 $26.51 $26.05 1,289
2017-02-21 $26.61 $26.83 $26.61 $26.78 $26.31 1,340
2017-02-17 $26.28 $26.48 $26.28 $26.40 $25.94 4,655
2017-02-16 $26.66 $26.66 $26.57 $26.57 $26.11 789
2017-02-15 $26.56 $26.56 $26.54 $26.54 $26.08 2,426
2017-02-14 $26.35 $26.51 $26.28 $26.51 $26.05 22,530
2017-02-13 $26.65 $26.69 $26.54 $26.54 $26.08 1,414
2017-02-10 $26.34 $26.62 $26.34 $26.62 $26.16 1,642
2017-02-09 $25.93 $26.40 $25.93 $26.40 $25.94 1,223
2017-02-08 $25.91 $26.04 $25.91 $26.04 $25.58 445
2017-02-07 $26.11 $26.15 $26.06 $26.15 $25.70 963
2017-02-06 $26.30 $26.30 $26.24 $26.24 $25.78 762
2017-02-03 $26.43 $26.50 $26.43 $26.50 $26.03 772
2017-02-02 $26.09 $26.10 $26.09 $26.10 $25.65 444
2017-02-01 $26.13 $26.13 $26.03 $26.04 $25.59 3,662
2017-01-31 $26.06 $26.20 $25.95 $26.15 $25.70 7,685
2017-01-30 $25.91 $25.93 $25.79 $25.93 $25.48 2,034
2017-01-27 $26.58 $26.58 $26.50 $26.53 $26.06 1,266
2017-01-26 $26.89 $26.89 $26.80 $26.80 $26.33 351
2017-01-25 $26.58 $26.73 $26.58 $26.71 $26.25 3,577
2017-01-24 $26.25 $26.49 $26.25 $26.46 $26.00 1,412
2017-01-23 $25.87 $26.06 $25.87 $25.91 $25.46 891
2017-01-20 $25.90 $26.06 $25.90 $26.06 $25.61 1,838
2017-01-19 $26.00 $26.12 $25.82 $25.85 $25.40 1,730
2017-01-18 $26.06 $26.06 $25.96 $25.98 $25.53 1,012
2017-01-17 $26.19 $26.19 $25.88 $25.88 $25.43 4,141
2017-01-13 $26.13 $26.15 $26.11 $26.15 $25.70 922
2017-01-12 $25.82 $26.03 $25.79 $26.03 $25.58 2,107
2017-01-11 $25.88 $26.22 $25.88 $26.20 $25.74 2,109
2017-01-10 $26.02 $26.02 $25.94 $25.94 $25.49 793
2017-01-09 $26.15 $26.15 $25.66 $25.66 $25.21 3,702
2017-01-06 $26.22 $26.23 $26.07 $26.07 $25.62 5,250
2017-01-05 $26.46 $26.46 $26.15 $26.20 $25.74 1,578
2017-01-04 $26.31 $26.34 $26.26 $26.34 $25.88 930
2017-01-03 $26.12 $26.20 $25.91 $25.96 $25.51 2,891
2016-12-30 $25.87 $25.96 $25.80 $25.80 $25.35 2,252
2016-12-29 $26.09 $26.09 $25.92 $25.95 $25.50 1,771
2016-12-28 $26.35 $26.35 $26.35 $26.35 $25.89 181
2016-12-27 $26.37 $26.45 $26.36 $26.42 $25.96 3,333
2016-12-23 $26.06 $26.31 $26.06 $26.27 $25.81 5,294
2016-12-22 $26.42 $26.42 $26.07 $26.20 $25.74 3,261
2016-12-21 $26.38 $26.48 $26.38 $26.43 $25.97 1,631
2016-12-20 $26.40 $26.48 $26.35 $26.48 $26.02 3,664
2016-12-19 $26.05 $26.40 $26.05 $26.24 $25.78 7,786
2016-12-16 $26.00 $26.34 $26.00 $26.20 $25.74 4,438
2016-12-15 $25.92 $26.27 $25.92 $26.15 $25.70 2,771
2016-12-14 $26.42 $26.53 $26.24 $26.24 $25.78 12,871
2016-12-13 $26.81 $26.81 $26.38 $26.51 $26.05 15,275
2016-12-12 $26.91 $27.08 $26.59 $26.59 $26.13 2,542
2016-12-09 $26.73 $26.83 $26.73 $26.80 $26.34 2,315
2016-12-08 $26.58 $26.64 $26.41 $26.60 $26.14 10,936
2016-12-07 $26.31 $26.54 $26.22 $26.44 $25.98 1,811
2016-12-06 $25.82 $26.14 $25.82 $26.11 $25.66 3,328
2016-12-05 $25.76 $25.85 $25.75 $25.84 $25.39 4,882
2016-12-02 $25.26 $25.56 $25.26 $25.38 $24.94 9,013
2016-12-01 $25.68 $25.81 $25.40 $25.48 $25.04 2,721
2016-11-30 $25.52 $25.61 $25.50 $25.61 $25.17 2,533
2016-11-29 $25.09 $25.09 $25.03 $25.07 $24.63 791
2016-11-28 $25.35 $25.39 $25.25 $25.25 $24.81 4,546
2016-11-25 $25.40 $25.46 $25.38 $25.42 $24.98 1,623
2016-11-23 $25.01 $25.48 $25.01 $25.44 $25.00 5,928
2016-11-22 $25.19 $25.19 $25.19 $25.19 $24.75 243
2016-11-21 $24.84 $24.90 $24.84 $24.90 $24.46 1,787
2016-11-18 $24.48 $24.60 $24.48 $24.60 $24.17 4,246
2016-11-17 $24.70 $24.76 $24.57 $24.57 $24.14 1,815
2016-11-16 $24.59 $24.59 $24.50 $24.56 $24.14 2,418
2016-11-15 $24.37 $24.65 $24.37 $24.65 $24.22 2,460
2016-11-14 $23.54 $24.18 $23.54 $24.18 $23.76 2,728
2016-11-11 $23.90 $23.90 $23.62 $23.85 $23.44 1,602
2016-11-10 $23.95 $23.95 $23.91 $23.91 $23.49 744
2016-11-09 $22.64 $23.83 $22.64 $23.83 $23.42 2,365
2016-11-08 $23.03 $23.37 $23.03 $23.27 $22.87 2,023
2016-11-07 $22.78 $23.29 $22.78 $23.16 $22.76 3,186
2016-11-04 $22.66 $22.66 $22.66 $22.66 $22.27 322
2016-11-03 $22.52 $22.71 $22.50 $22.68 $22.29 2,191
2016-11-02 $22.70 $22.70 $22.53 $22.53 $22.14 1,609
2016-11-01 $22.92 $22.92 $22.92 $22.92 $22.52 131
2016-10-31 $23.25 $23.29 $23.24 $23.28 $22.88 3,128
2016-10-28 $23.23 $23.30 $23.23 $23.30 $22.89 479
2016-10-27 $23.42 $23.52 $23.42 $23.52 $23.11 322
2016-10-26 $23.22 $23.49 $23.22 $23.32 $22.91 1,518
2016-10-25 $24.18 $24.18 $23.48 $23.48 $23.07 5,042
2016-10-24 $23.88 $23.90 $23.88 $23.90 $23.48 492
2016-10-21 $23.89 $23.89 $23.89 $23.89 $23.47 101
2016-10-20 $24.32 $24.32 $24.02 $24.02 $23.60 543
2016-10-19 $23.83 $24.12 $23.83 $24.12 $23.70 330
2016-10-18 $23.45 $24.04 $23.45 $24.04 $23.62 3,132
2016-10-17 $23.79 $23.79 $23.79 $23.79 $23.37 301
2016-10-14 $23.86 $23.86 $23.86 $23.86 $23.45 567
2016-10-13 $24.06 $24.06 $24.06 $24.06 $23.64 9
2016-10-12 $23.73 $24.06 $23.73 $24.06 $23.64 2,775
2016-10-11 $24.07 $24.07 $24.07 $24.07 $23.65 153
2016-10-10 $24.50 $24.50 $24.45 $24.45 $24.03 628
2016-10-07 $24.64 $24.64 $24.16 $24.27 $23.85 1,906
2016-10-06 $24.43 $24.57 $24.35 $24.51 $24.08 5,236
2016-10-05 $24.18 $24.47 $24.18 $24.35 $23.92 3,504
2016-10-04 $24.21 $24.25 $23.91 $23.97 $23.55 4,744
2016-10-03 $24.01 $24.12 $23.99 $24.12 $23.70 1,589
2016-09-30 $24.02 $24.20 $23.84 $24.20 $23.78 2,896
2016-09-29 $23.92 $23.92 $23.82 $23.82 $23.41 3,050
2016-09-28 $23.66 $24.05 $23.66 $24.05 $23.63 2,915
2016-09-27 $23.37 $23.37 $23.37 $23.37 $22.96 351
2016-09-26 $23.47 $23.50 $23.47 $23.50 $23.09 741
2016-09-23 $23.93 $23.93 $23.60 $23.60 $23.19 1,896
2016-09-22 $23.92 $23.93 $23.88 $23.88 $23.47 911
2016-09-21 $23.47 $23.48 $23.36 $23.36 $22.95 2,394
2016-09-20 $23.38 $23.38 $23.23 $23.23 $22.83 1,471
2016-09-19 $23.39 $23.39 $23.39 $23.39 $22.98 445
2016-09-16 $23.25 $23.26 $23.23 $23.23 $22.83 2,194
2016-09-15 $23.17 $23.49 $23.17 $23.49 $23.04 932
2016-09-14 $23.45 $23.45 $23.45 $23.45 $23.00 2
2016-09-13 $23.42 $23.45 $23.42 $23.45 $23.00 743
2016-09-12 $23.67 $24.10 $23.67 $24.10 $23.64 4,819
2016-09-09 $24.21 $24.21 $23.84 $23.84 $23.38 905
2016-09-08 $24.70 $24.85 $24.70 $24.85 $24.37 3,190
2016-09-07 $24.61 $24.66 $24.59 $24.64 $24.16 3,644
2016-09-06 $24.46 $24.52 $24.46 $24.52 $24.05 702
2016-09-02 $23.91 $24.42 $23.91 $24.42 $23.95 2,475
2016-09-01 $24.01 $24.01 $23.77 $23.77 $23.31 976
2016-08-31 $24.15 $24.15 $24.15 $24.15 $23.69 2
2016-08-30 $24.19 $24.19 $24.15 $24.15 $23.69 301
2016-08-29 $24.16 $24.17 $24.10 $24.14 $23.68 2,361
2016-08-26 $24.06 $24.23 $23.93 $23.94 $23.48 1,650
2016-08-25 $24.03 $24.06 $23.99 $24.06 $23.60 2,640
2016-08-24 $24.15 $24.19 $23.98 $23.98 $23.52 1,247
2016-08-23 $24.21 $24.36 $24.21 $24.36 $23.89 1,214
2016-08-22 $23.79 $23.90 $23.73 $23.90 $23.44 4,305
2016-08-19 $23.88 $24.02 $23.88 $24.01 $23.55 3,795
2016-08-18 $23.95 $23.95 $23.95 $23.95 $23.49 416
2016-08-17 $23.68 $23.76 $23.68 $23.76 $23.30 505
2016-08-16 $23.86 $23.86 $23.86 $23.86 $23.40 337
2016-08-15 $23.43 $24.00 $23.43 $23.96 $23.50 2,709
2016-08-12 $23.58 $23.58 $23.58 $23.58 $23.13 242
2016-08-11 $23.34 $23.34 $23.34 $23.34 $22.89 44
2016-08-10 $23.34 $23.34 $23.34 $23.34 $22.89 344
2016-08-09 $23.48 $23.48 $23.48 $23.48 $23.03 648
2016-08-08 $23.41 $23.41 $23.41 $23.41 $22.96 60
2016-08-05 $23.03 $23.50 $23.03 $23.41 $22.96 1,937
2016-08-04 $23.16 $23.23 $23.09 $23.09 $22.64 3,368
2016-08-03 $22.99 $23.09 $22.99 $23.09 $22.65 897
2016-08-02 $22.81 $22.81 $22.58 $22.74 $22.30 2,529
2016-08-01 $23.11 $23.11 $22.92 $22.92 $22.48 1,744
2016-07-29 $23.31 $23.31 $23.26 $23.26 $22.81 280
2016-07-28 $23.32 $23.32 $23.32 $23.32 $22.87 0
2016-07-27 $23.20 $23.32 $23.20 $23.32 $22.87 950
2016-07-26 $22.93 $23.30 $22.93 $23.30 $22.85 1,409
2016-07-25 $23.10 $23.10 $22.97 $23.02 $22.58 5,347
2016-07-22 $23.13 $23.19 $23.13 $23.16 $22.72 1,017
2016-07-21 $23.05 $23.05 $23.05 $23.05 $22.60 222
2016-07-20 $23.10 $23.19 $23.10 $23.13 $22.69 1,873
2016-07-19 $22.93 $23.00 $22.93 $23.00 $22.56 523
2016-07-18 $23.20 $23.24 $23.06 $23.24 $22.79 3,091
2016-07-15 $23.06 $23.10 $23.06 $23.10 $22.66 358
2016-07-14 $23.20 $23.21 $23.11 $23.14 $22.70 706
2016-07-13 $23.25 $23.25 $23.25 $23.25 $22.80 188
2016-07-12 $22.94 $23.25 $22.94 $23.25 $22.80 1,518
2016-07-11 $22.37 $22.58 $22.37 $22.58 $22.14 828
2016-07-08 $22.31 $22.31 $22.31 $22.31 $21.88 1,400
2016-07-07 $21.67 $21.67 $21.67 $21.67 $21.25 225
2016-07-06 $21.60 $21.60 $21.60 $21.60 $21.18 138
2016-07-05 $22.59 $22.59 $21.45 $21.45 $21.04 2,620
2016-07-01 $21.97 $22.23 $21.97 $22.05 $21.63 1,297
2016-06-30 $21.41 $21.84 $21.41 $21.84 $21.42 4,147
2016-06-29 $21.43 $21.62 $21.43 $21.62 $21.20 1,973
2016-06-28 $20.90 $21.06 $20.90 $21.06 $20.66 540
2016-06-27 $20.85 $20.85 $20.37 $20.49 $20.10 853
2016-06-24 $21.43 $21.43 $21.35 $21.35 $20.93 823
2016-06-23 $22.45 $22.64 $22.45 $22.63 $22.20 3,214
2016-06-22 $22.32 $22.32 $22.17 $22.17 $21.74 1,573
2016-06-21 $22.11 $22.23 $22.05 $22.22 $21.79 2,404
2016-06-20 $21.98 $22.39 $21.98 $22.29 $21.86 1,286
2016-06-17 $21.83 $21.83 $21.82 $21.82 $21.40 2,075
2016-06-16 $21.93 $21.93 $21.20 $21.57 $21.10 4,187
2016-06-15 $21.82 $21.83 $21.82 $21.83 $21.35 4,727
2016-06-14 $21.61 $21.61 $21.59 $21.60 $21.13 729
2016-06-13 $21.99 $21.99 $21.88 $21.91 $21.43 876
2016-06-10 $22.48 $22.49 $22.13 $22.13 $21.64 4,310
2016-06-09 $22.96 $22.96 $22.78 $22.94 $22.44 1,586
2016-06-08 $23.29 $23.30 $23.15 $23.15 $22.64 3,312
2016-06-07 $22.73 $22.73 $22.73 $22.73 $22.24 31
2016-06-06 $22.64 $22.73 $22.64 $22.73 $22.24 2,562
2016-06-03 $22.25 $22.25 $22.25 $22.25 $21.76 1
2016-06-02 $22.25 $22.25 $22.25 $22.25 $21.76 162
2016-06-01 $21.92 $22.05 $21.82 $22.05 $21.57 4,796
2016-05-31 $22.08 $22.08 $22.08 $22.08 $21.60 450
2016-05-27 $21.87 $21.87 $21.87 $21.87 $21.39 1,311
2016-05-26 $21.91 $21.91 $21.83 $21.89 $21.41 3,496
2016-05-25 $21.53 $21.98 $21.53 $21.98 $21.50 911
2016-05-24 $21.31 $21.31 $21.31 $21.31 $20.84 20
2016-05-23 $21.08 $21.31 $21.03 $21.31 $20.84 2,797
2016-05-20 $21.11 $21.12 $21.08 $21.12 $20.66 575
2016-05-19 $20.48 $20.79 $20.48 $20.79 $20.33 1,181
2016-05-18 $20.89 $20.89 $20.80 $20.80 $20.34 1,067
2016-05-17 $20.84 $21.21 $20.84 $20.91 $20.45 2,225
2016-05-16 $20.92 $21.14 $20.92 $20.99 $20.53 1,769
2016-05-13 $21.06 $21.06 $21.06 $21.06 $20.60 30
2016-05-12 $21.36 $21.36 $21.04 $21.06 $20.60 5,965
2016-05-11 $21.47 $21.47 $21.37 $21.37 $20.90 469
2016-05-10 $21.23 $21.25 $21.18 $21.18 $20.72 1,065
2016-05-09 $21.06 $21.08 $20.74 $20.85 $20.39 60,967
2016-05-06 $21.38 $21.38 $21.31 $21.31 $20.84 889
2016-05-05 $21.37 $21.37 $21.22 $21.22 $20.75 624
2016-05-04 $21.29 $21.29 $21.29 $21.29 $20.82 404
2016-05-03 $21.99 $21.99 $21.70 $21.70 $21.22 368
2016-05-02 $22.41 $22.41 $22.16 $22.16 $21.67 448
2016-04-29 $22.88 $22.88 $22.88 $22.88 $22.38 0
2016-04-28 $23.00 $23.00 $22.88 $22.88 $22.38 405
2016-04-27 $22.50 $22.50 $22.50 $22.50 $22.01 3
2016-04-26 $22.47 $22.54 $22.47 $22.50 $22.01 414
2016-04-25 $22.23 $22.23 $22.22 $22.22 $21.73 846
2016-04-22 $22.49 $22.54 $22.39 $22.50 $22.01 3,973
2016-04-21 $22.13 $22.14 $22.13 $22.14 $21.66 644
2016-04-20 $22.17 $22.17 $22.17 $22.17 $21.69 280
2016-04-19 $21.92 $21.99 $21.92 $21.99 $21.51 504
2016-04-18 $21.36 $21.75 $21.36 $21.75 $21.27 407
2016-04-15 $21.68 $21.74 $21.68 $21.71 $21.23 1,242
2016-04-14 $21.58 $21.64 $21.58 $21.64 $21.17 2,002
2016-04-13 $21.76 $21.76 $21.69 $21.69 $21.21 726
2016-04-12 $21.32 $21.32 $21.32 $21.32 $20.85 354
2016-04-11 $19.83 $19.83 $19.83 $19.83 $19.39 217
2016-04-08 $19.83 $19.83 $19.83 $19.83 $19.39 147
2016-04-07 $19.83 $19.83 $19.83 $19.83 $19.39 644
2016-04-06 $19.68 $19.90 $19.61 $19.85 $19.41 1,079
2016-04-05 $20.38 $20.38 $20.38 $20.38 $19.93 22
2016-04-04 $20.38 $20.38 $20.38 $20.38 $19.93 174
2016-04-01 $20.15 $20.37 $20.15 $20.37 $19.92 684
2016-03-31 $20.73 $20.73 $20.46 $20.60 $20.15 5,386
2016-03-30 $20.53 $20.53 $20.40 $20.40 $19.95 1,380
2016-03-29 $19.85 $20.39 $19.85 $20.39 $19.94 2,650
2016-03-28 $20.33 $20.33 $19.75 $20.00 $19.56 2,080
2016-03-24 $19.59 $19.86 $19.30 $19.86 $19.42 2,309
2016-03-23 $20.65 $20.65 $20.65 $20.65 $20.20 0
2016-03-22 $20.96 $20.96 $20.48 $20.65 $20.20 4,986
2016-03-21 $20.74 $20.74 $20.64 $20.64 $20.18 2,866
2016-03-18 $20.81 $20.81 $20.74 $20.74 $20.29 797
2016-03-17 $19.73 $19.73 $19.73 $19.73 $19.18 79
2016-03-16 $19.44 $19.87 $19.44 $19.87 $19.31 610
2016-03-15 $19.54 $19.54 $19.30 $19.51 $18.96 1,041
2016-03-14 $19.83 $19.95 $19.75 $19.95 $19.39 2,787
2016-03-11 $19.94 $20.06 $19.93 $20.06 $19.50 10,693
2016-03-10 $19.35 $19.42 $19.19 $19.42 $18.87 8,190
2016-03-09 $19.16 $19.48 $19.16 $19.42 $18.87 1,572
2016-03-08 $19.32 $19.39 $19.31 $19.36 $18.82 7,673
2016-03-07 $19.82 $20.17 $19.82 $20.05 $19.49 1,032
2016-03-04 $19.34 $19.94 $19.34 $19.50 $18.95 4,104
2016-03-03 $18.95 $19.25 $18.95 $19.25 $18.71 942
2016-03-02 $18.15 $18.15 $18.15 $18.15 $17.64 73
2016-03-01 $18.11 $18.15 $18.11 $18.15 $17.64 372
2016-02-29 $17.57 $17.81 $17.57 $17.81 $17.31 200
2016-02-26 $17.65 $17.66 $17.56 $17.66 $17.16 5,537
2016-02-25 $17.30 $17.48 $17.18 $17.47 $16.98 7,120
2016-02-24 $16.90 $17.22 $16.90 $17.22 $16.74 1,062
2016-02-23 $17.11 $17.13 $17.09 $17.09 $16.61 3,605
2016-02-22 $17.40 $17.50 $17.40 $17.50 $17.01 1,041
2016-02-19 $17.03 $17.15 $16.99 $17.05 $16.57 1,155
2016-02-18 $17.48 $17.49 $17.25 $17.35 $16.87 3,091
2016-02-17 $17.43 $17.46 $17.43 $17.46 $16.97 578
2016-02-16 $17.14 $17.14 $16.71 $16.91 $16.43 2,226
2016-02-12 $16.43 $16.56 $16.43 $16.56 $16.09 2,099
2016-02-11 $16.13 $16.16 $15.88 $16.16 $15.70 2,002
2016-02-10 $16.88 $16.88 $16.87 $16.87 $16.40 569
2016-02-09 $16.98 $17.03 $16.64 $16.84 $16.37 3,603
2016-02-08 $17.12 $17.17 $16.92 $17.08 $16.60 6,063
2016-02-05 $18.08 $18.08 $17.72 $17.76 $17.26 1,619
2016-02-04 $18.26 $18.27 $17.95 $17.95 $17.45 1,583
2016-02-03 $17.51 $17.56 $16.98 $17.56 $17.07 3,119
2016-02-02 $17.33 $17.38 $17.26 $17.33 $16.84 2,350
2016-02-01 $18.07 $18.07 $18.07 $18.07 $17.56 36
2016-01-29 $17.37 $18.07 $17.37 $18.07 $17.56 2,545
2016-01-28 $17.70 $17.85 $17.40 $17.43 $16.94 5,698
2016-01-27 $17.32 $17.63 $17.19 $17.32 $16.83 3,708
2016-01-26 $16.93 $17.34 $16.79 $17.34 $16.85 9,850
2016-01-25 $17.22 $17.23 $16.73 $16.73 $16.26 14,556
2016-01-22 $17.20 $17.40 $17.20 $17.35 $16.86 98,432
2016-01-21 $16.99 $16.99 $16.74 $16.74 $16.27 900
2016-01-20 $16.00 $16.35 $15.62 $16.34 $15.88 3,874
2016-01-19 $16.91 $16.91 $16.18 $16.28 $15.82 5,924
2016-01-15 $16.78 $16.78 $16.42 $16.67 $16.20 3,841
2016-01-14 $17.09 $17.27 $16.88 $17.27 $16.78 1,702
2016-01-13 $17.42 $17.55 $16.93 $16.93 $16.45 5,549
2016-01-12 $17.22 $17.27 $17.13 $17.19 $16.71 2,826
2016-01-11 $17.43 $17.55 $17.42 $17.55 $17.05 1,524
2016-01-08 $17.84 $17.90 $17.75 $17.75 $17.25 1,299
2016-01-07 $18.15 $18.15 $17.89 $17.89 $17.39 659
2016-01-06 $18.84 $18.84 $18.62 $18.62 $18.10 1,482
2016-01-05 $19.47 $19.47 $19.47 $19.47 $18.92 169
2016-01-04 $19.25 $19.47 $19.13 $19.47 $18.92 3,964
2015-12-31 $19.47 $19.60 $19.36 $19.46 $18.91 5,911
2015-12-30 $19.55 $19.58 $19.50 $19.50 $18.95 6,376
2015-12-29 $19.67 $19.67 $19.51 $19.66 $19.11 3,025
2015-12-28 $19.68 $19.75 $19.48 $19.58 $19.03 7,374
2015-12-24 $19.82 $19.90 $19.81 $19.82 $19.27 1,638
2015-12-23 $19.22 $19.81 $19.22 $19.74 $19.18 9,628
2015-12-22 $18.92 $19.24 $18.91 $19.24 $18.70 3,065
2015-12-21 $18.86 $19.05 $18.82 $18.90 $18.37 53,488
2015-12-18 $18.93 $18.94 $18.71 $18.78 $18.25 2,372
2015-12-17 $19.15 $19.22 $18.89 $18.91 $18.38 7,165
2015-12-16 $19.08 $19.25 $18.97 $19.25 $18.71 27,637
2015-12-15 $18.73 $18.88 $18.64 $18.80 $18.27 9,273
2015-12-14 $18.54 $18.54 $18.41 $18.47 $17.95 2,989
2015-12-11 $19.11 $19.11 $18.85 $18.85 $18.32 8,915
2015-12-10 $19.49 $19.55 $19.41 $19.55 $19.00 4,140
2015-12-09 $19.44 $19.66 $19.40 $19.43 $18.88 4,676
2015-12-08 $19.35 $19.35 $19.33 $19.33 $18.79 721
2015-12-07 $20.00 $20.00 $19.59 $19.62 $19.07 11,596
2015-12-04 $20.24 $20.31 $20.17 $20.31 $19.74 2,769
2015-12-03 $21.02 $21.02 $20.45 $20.45 $19.87 2,505
2015-12-02 $20.97 $20.97 $20.84 $20.84 $20.25 685
2015-12-01 $21.12 $21.14 $20.99 $21.11 $20.52 4,072
2015-11-30 $20.93 $21.14 $20.93 $21.02 $20.43 4,720
2015-11-27 $20.93 $20.99 $20.93 $20.93 $20.34 1,926
2015-11-25 $20.65 $20.65 $20.65 $20.65 $20.07 502
2015-11-24 $21.33 $21.46 $21.33 $21.46 $20.86 407
2015-11-23 $21.12 $21.12 $21.12 $21.12 $20.53 1,435
2015-11-20 $21.12 $21.21 $21.12 $21.21 $20.62 1,804
2015-11-19 $20.77 $21.28 $20.77 $21.28 $20.68 5,124
2015-11-18 $21.16 $21.20 $21.07 $21.20 $20.61 1,585
2015-11-17 $21.00 $21.07 $20.95 $20.99 $20.40 3,841
2015-11-16 $21.04 $21.32 $21.04 $21.32 $20.72 1,160
2015-11-13 $20.98 $21.14 $20.86 $21.01 $20.42 1,588
2015-11-12 $21.45 $21.50 $21.10 $21.10 $20.50 2,525
2015-11-11 $21.56 $21.64 $21.56 $21.64 $21.03 3,816
2015-11-10 $21.82 $21.94 $21.71 $21.93 $21.31 9,276
2015-11-09 $22.07 $22.07 $21.76 $21.83 $21.22 7,815
2015-11-06 $22.00 $22.11 $21.98 $22.11 $21.49 4,626
2015-11-05 $22.30 $22.35 $22.28 $22.34 $21.71 4,336
2015-11-04 $22.54 $22.54 $22.21 $22.29 $21.66 4,657
2015-11-03 $22.34 $22.42 $22.34 $22.35 $21.72 2,378
2015-11-02 $21.46 $22.08 $21.46 $22.08 $21.46 9,852
2015-10-30 $21.39 $21.57 $21.28 $21.57 $20.96 5,856
2015-10-29 $21.58 $21.58 $21.26 $21.26 $20.66 3,001
2015-10-28 $21.08 $21.69 $21.08 $21.66 $21.05 3,959
2015-10-27 $21.05 $21.09 $20.89 $20.89 $20.30 4,597
2015-10-26 $21.49 $21.51 $21.36 $21.38 $20.78 5,985
2015-10-23 $21.65 $21.76 $21.64 $21.76 $21.15 599
2015-10-22 $21.63 $21.75 $21.46 $21.51 $20.90 10,792
2015-10-21 $21.59 $21.63 $21.50 $21.59 $20.98 2,050
2015-10-20 $21.85 $21.85 $21.72 $21.78 $21.17 4,350
2015-10-19 $21.57 $21.61 $21.44 $21.53 $20.92 2,948
2015-10-16 $21.72 $21.72 $21.52 $21.68 $21.07 3,100
2015-10-15 $21.54 $21.87 $21.36 $21.87 $21.25 2,505
2015-10-14 $21.45 $21.62 $21.45 $21.62 $21.01 1,310
2015-10-13 $21.61 $21.91 $21.48 $21.48 $20.88 3,015
2015-10-12 $22.00 $22.00 $21.94 $21.94 $21.32 485
2015-10-09 $22.39 $22.39 $22.34 $22.37 $21.74 936
2015-10-08 $22.22 $22.38 $22.16 $22.38 $21.75 1,222
2015-10-07 $21.96 $22.11 $21.78 $21.78 $21.17 4,138
2015-10-06 $21.41 $21.48 $21.27 $21.35 $20.75 8,424
2015-10-05 $20.77 $21.15 $20.76 $21.15 $20.56 5,104
2015-10-02 $19.50 $20.12 $19.50 $20.12 $19.55 1,119
2015-10-01 $19.76 $19.76 $19.30 $19.38 $18.84 842
2015-09-30 $19.35 $19.43 $19.35 $19.43 $18.89 971
2015-09-29 $19.37 $19.37 $19.15 $19.21 $18.67 1,351
2015-09-28 $19.22 $19.28 $19.18 $19.18 $18.64 1,673
2015-09-25 $20.20 $20.20 $20.09 $20.09 $19.52 918
2015-09-24 $19.89 $19.89 $19.89 $19.89 $19.33 195
2015-09-23 $20.37 $20.37 $20.24 $20.29 $19.72 2,096
2015-09-22 $20.74 $20.75 $20.55 $20.66 $20.08 2,713
2015-09-21 $21.40 $21.40 $21.19 $21.19 $20.59 2,301
2015-09-18 $21.44 $21.44 $21.18 $21.18 $20.58 1,377
2015-09-17 $22.00 $22.03 $22.00 $22.03 $21.33 1,800
2015-09-16 $21.96 $21.97 $21.95 $21.96 $21.26 2,676
2015-09-15 $21.44 $21.60 $21.44 $21.60 $20.91 2,553
2015-09-14 $21.32 $21.32 $21.30 $21.30 $20.62 1,092
2015-09-11 $21.24 $21.33 $21.18 $21.33 $20.65 1,380
2015-09-10 $21.37 $21.50 $21.37 $21.49 $20.81 1,121
2015-09-09 $22.04 $22.12 $21.66 $21.67 $20.98 2,741
2015-09-08 $21.77 $21.81 $21.77 $21.81 $21.11 756

INVESCO WILDERHILL PROGRESSIVE ENERGY ETF (PUW) News Headlines

Recent INVESCO WILDERHILL PROGRESSIVE ENERGY ETF (PUW) News
Similar Companies to INVESCO WILDERHILL PROGRESSIVE ENERGY ETF (PUW) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.