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.
Invest in INVESCO WILDERHILL PROGRESSIVE ENERGY ETF (PUW)
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
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 | -- | -- | -- |