Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) Exchange: BATS

Data as of April 19, 2024

$32.42 ($0.00) 0.02%

Invesco Russell 1000 Enhanced Equal Weight ETF - Daily Information
Click for more stock information on Invesco Russell 1000 Enhanced Equal Weight ETF.
Daily Information Data
Date April 19, 2024
Open $32.42
Previous Close $32.42
High $32.42
Low $32.42
Adjusted Open $32.42
Previous Adjusted Close $32.42
Adjusted High $32.42
Adjusted Low $32.42

About Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Frank Russell Company (“Russell” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is comprised of securities in the Russell 1000® Index (the “Russell 1000”) that exhibit upward price momentum and good relative valuation. The Underlying Index is a subset of the Russell 1000, which is designed to measure the performance of the large-cap segment of the U.S. equity market and consists of the stocks of the largest 1,000 U.S. companies, by capitalization. The Index Provider selects constituent securities for the Underlying Index by applying a three-step screening process (based on a security’s earnings, valuation and momentum) to all securities in the Russell 1000. First, the Index Provider excludes securities with zero or negative earnings over the past 12 months. Second, the Index Provider screens for value stocks. A “value stock” tends to trade at a lower price than the price at which such stock would be expected to trade given the fundamentals of its company (e.g., dividends, earnings and sales), and thus may be considered undervalued by investors. To identify value stocks, the Index Provider assigns a valuation score to each eligible security, which represents the average of three financial metrics of a company: (i) cash flow yield; (ii) earnings yield; and (iii) sales-to-price ratio. Those securities with value scores in the bottom 10% are excluded. Third, the Index Provider screens for securities with greater positive price “momentum.” In general, momentum is an economic concept that describes the tendency for recent changes in a stock’s price to persist for some time into the future. The trend in the change of a stock’s price may be upward (“positive momentum”) or downward (“negative momentum”). A positive “momentum style” of investing emphasizes investing in stocks that have had better recent performance compared to other stocks, on the expectation that such a positive trend will continue because of the stock’s momentum in the market. The Index Provider defines momentum as the cumulative total return of a stock, measured over the last 12 months, excluding the most recent month. Stocks are ranked from highest to lowest based on the momentum measure over that period within each of 10 industries (as defined using the Industry Classification Benchmark) and stocks with returns ranking in the bottom 10% of each industry are excluded. The remaining securities are included in the Underlying Index (stocks with missing valuation, earnings or momentum data are excluded). Constituent securities in the Underlying Index are equally weighted. The Underlying Index also may include securities of mid-cap issuers. Therefore, due to the equal weighting methodology of the Underlying Index, the Fund may have greater exposure to mid-cap issuers than would be the case if the Underlying Index used a traditional capitalization-weighted methodology. As of August 31, 2019, the Underlying Index was comprised of 707 securities with market capitalizations ranging from $272.4 million to $1.04 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ)

Date Open High Low Close Adj.Close Volume
2023-03-30 $32.42 $32.42 $32.42 $32.42 $32.42 1
2023-03-29 $32.42 $32.42 $32.42 $32.42 $32.42 1
2023-03-28 $32.42 $32.42 $32.42 $32.42 $32.42 240
2023-03-27 $32.54 $32.57 $32.54 $32.57 $32.41 240
2023-03-24 $32.52 $32.56 $32.52 $32.56 $32.40 3,694
2023-03-23 $32.56 $32.56 $32.56 $32.56 $32.40 0
2023-03-22 $32.56 $32.56 $32.56 $32.56 $32.40 1
2023-03-21 $32.56 $32.56 $32.56 $32.56 $32.40 1
2023-03-20 $32.56 $32.56 $32.56 $32.56 $32.40 3
2023-03-17 $32.55 $32.55 $32.55 $32.55 $32.39 9
2023-03-16 $33.15 $33.15 $33.15 $33.15 $32.99 9
2023-03-15 $32.68 $32.68 $32.68 $32.68 $32.52 104
2023-03-14 $33.28 $33.28 $33.28 $33.28 $33.28 6
2023-03-13 $32.86 $32.86 $32.86 $32.86 $32.86 6
2023-03-10 $33.28 $33.28 $33.28 $33.28 $33.28 22
2023-03-09 $34.11 $34.11 $34.11 $34.11 $34.11 29
2023-03-08 $34.84 $34.84 $34.84 $34.84 $34.84 2
2023-03-07 $34.79 $34.79 $34.79 $34.79 $34.79 100
2023-03-06 $35.29 $35.29 $35.29 $35.29 $35.29 100
2023-03-03 $35.51 $35.54 $35.51 $35.54 $35.54 100
2023-03-02 $35.14 $35.14 $35.14 $35.14 $35.14 0
2023-03-01 $34.93 $34.93 $34.93 $34.93 $34.93 0
2023-02-28 $35.01 $35.01 $35.01 $35.01 $35.01 2
2023-02-27 $35.05 $35.05 $35.05 $35.05 $35.05 2
2023-02-24 $34.90 $35.04 $34.90 $35.04 $35.04 110
2023-02-23 $35.26 $35.26 $35.26 $35.26 $35.26 3
2023-02-22 $35.12 $35.12 $35.12 $35.12 $35.12 0
2023-02-21 $35.18 $35.18 $35.18 $35.18 $35.18 0
2023-02-17 $35.94 $35.94 $35.94 $35.94 $35.94 10
2023-02-16 $36.00 $36.00 $36.00 $36.00 $36.00 7
2023-02-15 $36.26 $36.26 $36.26 $36.26 $36.26 7
2023-02-14 $36.17 $36.17 $36.17 $36.17 $36.17 7
2023-02-13 $36.17 $36.17 $36.17 $36.17 $36.17 3
2023-02-10 $35.80 $35.80 $35.80 $35.80 $35.80 5
2023-02-09 $35.67 $35.67 $35.67 $35.67 $35.67 7
2023-02-08 $36.02 $36.02 $36.02 $36.02 $36.02 0
2023-02-07 $36.38 $36.38 $36.38 $36.38 $36.38 1,625
2023-02-06 $36.00 $36.10 $36.00 $36.10 $36.10 1,625
2023-02-03 $36.38 $36.38 $36.38 $36.38 $36.38 2
2023-02-02 $36.50 $36.67 $36.50 $36.67 $36.67 166
2023-02-01 $36.39 $36.39 $36.39 $36.39 $36.39 14
2023-01-31 $35.99 $35.99 $35.99 $35.99 $35.99 14
2023-01-30 $35.54 $35.54 $35.38 $35.38 $35.38 200
2023-01-27 $35.69 $35.69 $35.69 $35.69 $35.69 11
2023-01-26 $35.61 $35.61 $35.61 $35.61 $35.61 0
2023-01-25 $35.35 $35.35 $35.35 $35.35 $35.35 0
2023-01-24 $35.30 $35.30 $35.30 $35.30 $35.30 0
2023-01-23 $35.36 $35.36 $35.36 $35.36 $35.36 0
2023-01-20 $34.96 $34.96 $34.96 $34.96 $34.96 895
2023-01-19 $34.39 $34.43 $34.39 $34.43 $34.43 895
2023-01-18 $34.95 $34.95 $34.74 $34.74 $34.74 425
2023-01-17 $35.21 $35.21 $35.21 $35.21 $35.21 4
2023-01-13 $35.32 $35.32 $35.32 $35.32 $35.32 0
2023-01-12 $35.21 $35.21 $35.21 $35.21 $35.21 501
2023-01-11 $34.96 $35.03 $34.96 $35.03 $35.03 501
2023-01-10 $34.67 $34.67 $34.67 $34.67 $34.67 200
2023-01-09 $34.76 $34.76 $34.47 $34.47 $34.47 200
2023-01-06 $33.88 $34.47 $33.88 $34.47 $34.47 629
2023-01-05 $33.71 $33.71 $33.66 $33.66 $33.66 100
2023-01-04 $33.83 $33.93 $33.83 $33.93 $33.93 100
2023-01-03 $33.29 $33.49 $33.29 $33.49 $33.49 100
2022-12-30 $33.54 $33.54 $33.54 $33.54 $33.54 0
2022-12-29 $33.69 $33.69 $33.69 $33.69 $33.69 2
2022-12-28 $33.13 $33.13 $33.13 $33.13 $33.13 2
2022-12-27 $33.63 $33.63 $33.63 $33.63 $33.63 14
2022-12-23 $33.55 $33.55 $33.55 $33.55 $33.55 29
2022-12-22 $33.24 $33.29 $33.24 $33.29 $33.29 101
2022-12-21 $33.71 $33.71 $33.64 $33.64 $33.64 2,784
2022-12-20 $33.14 $33.14 $33.14 $33.14 $33.14 1
2022-12-19 $33.00 $33.00 $33.00 $33.00 $33.00 136
2022-12-16 $33.42 $33.60 $33.39 $33.60 $33.45 1,540
2022-12-15 $34.00 $34.00 $33.86 $33.86 $33.86 2,599
2022-12-14 $34.44 $34.62 $34.44 $34.62 $34.62 101
2022-12-13 $34.78 $34.78 $34.78 $34.78 $34.78 1
2022-12-12 $34.56 $34.56 $34.56 $34.56 $34.56 1
2022-12-09 $34.16 $34.16 $34.16 $34.16 $34.16 6
2022-12-08 $34.42 $34.42 $34.42 $34.42 $34.42 4
2022-12-07 $34.24 $34.24 $34.24 $34.24 $34.24 1,585
2022-12-06 $34.20 $34.30 $34.20 $34.30 $34.30 1,585
2022-12-05 $34.63 $34.63 $34.63 $34.63 $34.63 5
2022-12-02 $35.35 $35.35 $35.35 $35.35 $35.35 9
2022-12-01 $35.34 $35.34 $35.34 $35.34 $35.34 9
2022-11-30 $35.29 $35.29 $35.29 $35.29 $35.29 19
2022-11-29 $34.57 $34.57 $34.57 $34.57 $34.57 110
2022-11-28 $34.44 $34.44 $34.44 $34.44 $34.44 1
2022-11-25 $35.00 $35.00 $35.00 $35.00 $35.00 12
2022-11-23 $34.88 $34.88 $34.88 $34.88 $34.88 12
2022-11-22 $34.80 $34.80 $34.80 $34.80 $34.80 0
2022-11-21 $34.32 $34.32 $34.32 $34.32 $34.32 0
2022-11-18 $34.28 $34.28 $34.28 $34.28 $34.28 1
2022-11-17 $33.98 $33.98 $33.98 $33.98 $33.98 1
2022-11-16 $34.17 $34.17 $34.17 $34.17 $34.17 0
2022-11-15 $34.50 $34.50 $34.50 $34.50 $34.50 0
2022-11-14 $34.22 $34.22 $34.22 $34.22 $34.22 0
2022-11-11 $34.56 $34.56 $34.56 $34.56 $34.56 10
2022-11-10 $34.35 $34.35 $34.35 $34.35 $34.35 10
2022-11-09 $32.68 $32.68 $32.68 $32.68 $32.68 5
2022-11-08 $33.29 $33.29 $33.29 $33.29 $33.29 5
2022-11-07 $33.10 $33.10 $33.10 $33.10 $33.10 0
2022-11-04 $32.82 $32.82 $32.82 $32.82 $32.82 196
2022-11-03 $32.55 $32.55 $32.35 $32.35 $32.35 196
2022-11-02 $33.26 $33.26 $32.56 $32.56 $32.56 103
2022-11-01 $33.35 $33.35 $33.35 $33.35 $33.35 4
2022-10-31 $33.22 $33.22 $33.22 $33.22 $33.22 4
2022-10-28 $33.32 $33.35 $33.32 $33.35 $33.35 1,220
2022-10-27 $32.67 $32.67 $32.67 $32.67 $32.67 20
2022-10-26 $32.63 $32.63 $32.63 $32.63 $32.63 20
2022-10-25 $32.54 $32.54 $32.54 $32.54 $32.54 3
2022-10-24 $31.91 $31.91 $31.91 $31.91 $31.91 3
2022-10-21 $31.59 $31.59 $31.59 $31.59 $31.59 0
2022-10-20 $30.96 $30.96 $30.96 $30.96 $30.96 2
2022-10-19 $31.32 $31.32 $31.32 $31.32 $31.32 2
2022-10-18 $31.75 $31.75 $31.75 $31.75 $31.75 0
2022-10-17 $31.35 $31.35 $31.35 $31.35 $31.35 0
2022-10-14 $30.64 $30.64 $30.64 $30.64 $30.64 0
2022-10-13 $31.34 $31.34 $31.34 $31.34 $31.34 1
2022-10-12 $30.64 $30.64 $30.64 $30.64 $30.64 1
2022-10-11 $30.81 $30.81 $30.81 $30.81 $30.81 1
2022-10-10 $30.86 $30.86 $30.86 $30.86 $30.86 1
2022-10-07 $30.92 $30.92 $30.92 $30.92 $30.92 0
2022-10-06 $31.66 $31.66 $31.66 $31.66 $31.66 0
2022-10-05 $31.97 $31.97 $31.97 $31.97 $31.97 0
2022-10-04 $32.08 $32.08 $32.08 $32.08 $32.08 32
2022-10-03 $31.04 $31.04 $31.04 $31.04 $31.04 32
2022-09-30 $30.19 $30.19 $30.19 $30.19 $30.19 7
2022-09-29 $30.44 $30.44 $30.44 $30.44 $30.44 56
2022-09-28 $31.05 $31.05 $31.05 $31.05 $31.05 56
2022-09-27 $30.57 $30.68 $30.16 $30.31 $30.31 1,954
2022-09-26 $30.44 $30.44 $30.44 $30.44 $30.44 17
2022-09-23 $31.27 $31.27 $30.82 $30.82 $30.82 1,636
2022-09-22 $31.47 $31.47 $31.47 $31.47 $31.47 9
2022-09-21 $31.96 $31.96 $31.96 $31.96 $31.96 7
2022-09-20 $32.38 $32.38 $32.38 $32.38 $32.38 0
2022-09-19 $32.89 $32.89 $32.89 $32.89 $32.89 0
2022-09-16 $32.76 $32.76 $32.76 $32.76 $32.60 7
2022-09-15 $33.14 $33.14 $33.14 $33.14 $33.14 7
2022-09-14 $33.34 $33.34 $33.34 $33.34 $33.34 3
2022-09-13 $33.46 $33.46 $33.46 $33.46 $33.46 1
2022-09-12 $34.73 $34.73 $34.73 $34.73 $34.73 35
2022-09-09 $34.45 $34.45 $34.45 $34.45 $34.45 1
2022-09-08 $33.85 $33.91 $33.85 $33.91 $33.91 305
2022-09-07 $33.68 $33.68 $33.68 $33.68 $33.68 671
2022-09-06 $33.10 $33.10 $32.99 $32.99 $32.99 671
2022-09-02 $33.10 $33.10 $33.10 $33.10 $33.10 10
2022-09-01 $33.32 $33.32 $33.32 $33.32 $33.32 3
2022-08-31 $33.41 $33.41 $33.41 $33.41 $33.41 4
2022-08-30 $33.61 $33.61 $33.61 $33.61 $33.61 1
2022-08-29 $34.04 $34.04 $34.04 $34.04 $34.04 1
2022-08-26 $34.36 $34.36 $34.23 $34.23 $34.23 357
2022-08-25 $35.23 $35.23 $35.23 $35.23 $35.23 1
2022-08-24 $34.76 $34.76 $34.76 $34.76 $34.76 0
2022-08-23 $34.67 $34.67 $34.67 $34.67 $34.67 1
2022-08-22 $34.68 $34.68 $34.68 $34.68 $34.68 1
2022-08-19 $35.43 $35.43 $35.43 $35.43 $35.43 0
2022-08-18 $35.86 $35.86 $35.86 $35.86 $35.86 0
2022-08-17 $35.73 $35.73 $35.73 $35.73 $35.73 0
2022-08-16 $36.06 $36.06 $36.06 $36.06 $36.06 0
2022-08-15 $35.86 $35.86 $35.86 $35.86 $35.86 0
2022-08-12 $35.65 $35.77 $35.64 $35.77 $35.77 480
2022-08-11 $35.27 $35.27 $35.27 $35.27 $35.27 51
2022-08-10 $35.08 $35.08 $35.08 $35.08 $35.08 275
2022-08-09 $34.27 $34.36 $34.27 $34.36 $34.36 275
2022-08-08 $34.60 $34.60 $34.60 $34.60 $34.60 9
2022-08-05 $34.48 $34.48 $34.44 $34.44 $34.44 200
2022-08-04 $34.36 $34.36 $34.36 $34.36 $34.36 2
2022-08-03 $34.51 $34.51 $34.51 $34.51 $34.51 1
2022-08-02 $34.18 $34.18 $34.18 $34.18 $34.18 1
2022-08-01 $34.45 $34.58 $34.45 $34.52 $34.52 200
2022-07-29 $34.59 $34.59 $34.59 $34.59 $34.59 0
2022-07-28 $34.22 $34.22 $34.22 $34.22 $34.22 0
2022-07-27 $33.79 $33.79 $33.79 $33.79 $33.79 3
2022-07-26 $33.23 $33.23 $33.23 $33.23 $33.23 3
2022-07-25 $33.48 $33.55 $33.41 $33.47 $33.47 3,311
2022-07-22 $33.30 $33.30 $33.30 $33.30 $33.30 4
2022-07-21 $33.49 $33.49 $33.49 $33.49 $33.49 7
2022-07-20 $33.34 $33.34 $33.28 $33.28 $33.28 161
2022-07-19 $32.89 $33.08 $32.89 $33.08 $33.08 435
2022-07-18 $32.15 $32.15 $32.15 $32.15 $32.15 13
2022-07-15 $32.24 $32.24 $32.24 $32.24 $32.24 0
2022-07-14 $31.70 $31.70 $31.70 $31.70 $31.70 0
2022-07-13 $32.02 $32.02 $32.02 $32.02 $32.02 9
2022-07-12 $32.14 $32.14 $32.14 $32.14 $32.14 9
2022-07-11 $32.30 $32.30 $32.23 $32.23 $32.23 100
2022-07-08 $32.54 $32.54 $32.54 $32.54 $32.54 0
2022-07-07 $32.64 $32.64 $32.64 $32.64 $32.64 0
2022-07-06 $32.16 $32.16 $32.16 $32.16 $32.16 0
2022-07-05 $32.19 $32.19 $32.19 $32.19 $32.19 27
2022-07-01 $32.33 $32.33 $32.33 $32.33 $32.33 27
2022-06-30 $31.89 $31.89 $31.89 $31.89 $31.89 4
2022-06-29 $32.16 $32.16 $32.16 $32.16 $32.16 10
2022-06-28 $32.36 $32.36 $32.36 $32.36 $32.36 36
2022-06-27 $32.76 $32.76 $32.76 $32.76 $32.76 0
2022-06-24 $32.72 $32.72 $32.72 $32.72 $32.72 0
2022-06-23 $31.73 $31.73 $31.73 $31.73 $31.73 88
2022-06-22 $31.62 $31.62 $31.62 $31.62 $31.62 88
2022-06-21 $31.63 $31.63 $31.63 $31.63 $31.63 1
2022-06-17 $31.30 $31.30 $31.30 $31.30 $31.14 1
2022-06-16 $31.27 $31.27 $31.13 $31.13 $30.98 163
2022-06-15 $32.60 $32.60 $32.39 $32.39 $32.23 201
2022-06-14 $32.03 $32.03 $32.03 $32.03 $31.87 603
2022-06-13 $32.24 $32.24 $32.24 $32.24 $32.08 1
2022-06-10 $33.65 $33.65 $33.65 $33.65 $33.48 1
2022-06-09 $34.51 $34.51 $34.51 $34.51 $34.34 206
2022-06-08 $35.31 $35.31 $35.21 $35.21 $35.03 206
2022-06-07 $35.78 $35.78 $35.78 $35.78 $35.60 1
2022-06-06 $35.36 $35.44 $35.36 $35.44 $35.27 900
2022-06-03 $35.34 $35.34 $35.30 $35.30 $35.12 7,100
2022-06-02 $35.64 $35.64 $35.64 $35.64 $35.47 65
2022-06-01 $35.10 $35.10 $35.10 $35.10 $34.92 1
2022-05-31 $35.39 $35.39 $35.39 $35.39 $35.22 1
2022-05-27 $35.66 $35.66 $35.66 $35.66 $35.48 5
2022-05-26 $34.96 $34.96 $34.96 $34.96 $34.79 5
2022-05-25 $34.30 $34.30 $34.30 $34.30 $34.13 28
2022-05-24 $33.85 $33.85 $33.85 $33.85 $33.68 28
2022-05-23 $34.00 $34.00 $34.00 $34.00 $33.83 0
2022-05-20 $33.55 $33.55 $33.55 $33.55 $33.38 130
2022-05-19 $33.61 $33.61 $33.61 $33.61 $33.44 31
2022-05-18 $33.69 $33.69 $33.69 $33.69 $33.52 178
2022-05-17 $34.99 $34.99 $34.99 $34.99 $34.81 33
2022-05-16 $34.24 $34.24 $34.24 $34.24 $34.07 65
2022-05-13 $34.31 $34.31 $34.31 $34.31 $34.14 128
2022-05-12 $33.57 $33.57 $33.57 $33.57 $33.40 50
2022-05-11 $33.74 $33.77 $33.36 $33.43 $33.26 12,215
2022-05-10 $34.00 $34.00 $33.63 $33.84 $33.67 812
2022-05-09 $34.39 $34.43 $34.07 $34.07 $33.90 1,235
2022-05-06 $34.85 $35.01 $34.85 $34.97 $34.80 397
2022-05-05 $35.25 $35.25 $35.25 $35.25 $35.08 50
2022-05-04 $36.34 $36.37 $36.34 $36.37 $36.19 156
2022-05-03 $35.50 $35.54 $35.45 $35.45 $35.27 206
2022-05-02 $35.23 $35.23 $34.91 $35.04 $34.86 1,585
2022-04-29 $35.93 $35.98 $34.97 $34.97 $34.80 1,269
2022-04-28 $35.57 $36.00 $35.36 $36.00 $35.82 3,309
2022-04-27 $35.36 $35.56 $35.36 $35.47 $35.29 301
2022-04-26 $35.86 $35.86 $35.46 $35.46 $35.28 536
2022-04-25 $36.03 $36.25 $36.03 $36.25 $36.07 250
2022-04-22 $36.43 $36.43 $36.19 $36.19 $36.01 314
2022-04-21 $37.81 $37.81 $37.16 $37.16 $36.98 116
2022-04-20 $37.65 $37.75 $37.65 $37.70 $37.52 12,466
2022-04-19 $37.32 $37.32 $37.32 $37.32 $37.14 0
2022-04-18 $36.65 $36.65 $36.65 $36.65 $36.46 0
2022-04-14 $36.75 $36.75 $36.75 $36.75 $36.57 50
2022-04-13 $36.93 $36.93 $36.93 $36.93 $36.75 0
2022-04-12 $36.77 $36.77 $36.54 $36.54 $36.36 111
2022-04-11 $36.74 $36.74 $36.63 $36.63 $36.44 100
2022-04-08 $36.87 $36.87 $36.87 $36.87 $36.69 98
2022-04-07 $36.81 $36.81 $36.81 $36.81 $36.63 0
2022-04-06 $36.71 $36.72 $36.71 $36.72 $36.54 150
2022-04-05 $36.90 $36.90 $36.90 $36.90 $36.71 417
2022-04-04 $37.25 $37.30 $37.24 $37.30 $37.11 417
2022-04-01 $37.11 $37.36 $37.10 $37.36 $37.17 612
2022-03-31 $37.72 $37.72 $37.29 $37.29 $37.10 305
2022-03-30 $37.79 $37.79 $37.65 $37.75 $37.56 715
2022-03-29 $37.64 $38.09 $37.64 $38.09 $37.90 1,899
2022-03-28 $37.50 $37.50 $37.50 $37.50 $37.31 100
2022-03-25 $37.35 $37.49 $37.35 $37.49 $37.31 100
2022-03-24 $37.04 $37.21 $37.04 $37.21 $37.02 250
2022-03-23 $37.16 $37.16 $36.89 $36.89 $36.71 100
2022-03-22 $37.38 $37.40 $37.38 $37.40 $37.22 100
2022-03-21 $37.35 $37.35 $36.98 $37.17 $36.98 608
2022-03-18 $37.06 $37.37 $37.06 $37.37 $37.04 1,044
2022-03-17 $37.11 $37.11 $37.11 $37.11 $36.78 2
2022-03-16 $36.32 $36.71 $36.32 $36.71 $36.38 200
2022-03-15 $36.02 $36.02 $36.02 $36.02 $35.70 0
2022-03-14 $35.58 $35.86 $35.45 $35.49 $35.17 2,160
2022-03-11 $35.95 $35.95 $35.62 $35.62 $35.30 205
2022-03-10 $35.54 $35.94 $35.54 $35.94 $35.62 102
2022-03-09 $35.97 $35.97 $35.97 $35.97 $35.66 100
2022-03-08 $35.29 $35.29 $35.21 $35.21 $34.90 100
2022-03-07 $35.64 $35.64 $35.42 $35.42 $35.11 100
2022-03-04 $36.17 $36.51 $36.17 $36.51 $36.19 225
2022-03-03 $36.64 $36.85 $36.64 $36.85 $36.53 100
2022-03-02 $36.95 $36.95 $36.95 $36.95 $36.62 8
2022-03-01 $36.05 $36.05 $36.05 $36.05 $35.73 8
2022-02-28 $36.71 $36.71 $36.71 $36.71 $36.38 110
2022-02-25 $36.54 $36.83 $36.54 $36.83 $36.50 110
2022-02-24 $35.83 $35.83 $35.83 $35.83 $35.51 5
2022-02-23 $35.91 $35.95 $35.54 $35.55 $35.24 1,400
2022-02-22 $36.44 $36.44 $36.12 $36.14 $35.82 300
2022-02-18 $36.48 $36.59 $36.48 $36.57 $36.25 207
2022-02-17 $36.92 $36.92 $36.69 $36.69 $36.37 500
2022-02-16 $37.14 $37.35 $37.14 $37.35 $37.02 704
2022-02-15 $37.04 $37.22 $37.04 $37.22 $36.90 175
2022-02-14 $36.69 $36.69 $36.65 $36.65 $36.33 300
2022-02-11 $37.23 $37.23 $36.95 $36.95 $36.62 200
2022-02-10 $37.50 $37.50 $37.36 $37.38 $37.05 400
2022-02-09 $37.79 $37.90 $37.79 $37.90 $37.57 300
2022-02-08 $37.38 $37.38 $37.38 $37.38 $37.05 20
2022-02-07 $36.83 $36.83 $36.83 $36.83 $36.50 584
2022-02-04 $36.80 $36.90 $36.57 $36.90 $36.57 584
2022-02-03 $37.00 $37.00 $36.97 $36.97 $36.64 200
2022-02-02 $37.36 $37.48 $37.36 $37.48 $37.15 213
2022-02-01 $36.82 $37.24 $36.82 $37.24 $36.91 301
2022-01-31 $36.94 $36.94 $36.94 $36.94 $36.61 7
2022-01-28 $35.76 $36.31 $35.76 $36.31 $35.99 250
2022-01-27 $36.45 $36.45 $35.74 $35.82 $35.51 1,800
2022-01-26 $36.68 $36.77 $36.09 $36.09 $35.77 1,850
2022-01-25 $36.10 $36.70 $36.03 $36.39 $36.07 2,100
2022-01-24 $36.81 $36.81 $36.81 $36.81 $36.49 3
2022-01-21 $36.68 $37.02 $36.50 $36.50 $36.18 1,301
2022-01-20 $37.78 $37.78 $36.98 $36.98 $36.65 661
2022-01-19 $37.57 $37.57 $37.57 $37.57 $37.24 75
2022-01-18 $38.15 $38.15 $37.98 $37.98 $37.64 243
2022-01-14 $38.29 $38.65 $38.29 $38.65 $38.31 100
2022-01-13 $39.00 $39.00 $38.75 $38.75 $38.40 100
2022-01-12 $38.88 $38.88 $38.88 $38.88 $38.54 94
2022-01-11 $38.81 $38.81 $38.81 $38.81 $38.47 335
2022-01-10 $38.35 $38.50 $38.34 $38.50 $38.15 335
2022-01-07 $38.85 $38.85 $38.72 $38.72 $38.38 152
2022-01-06 $38.80 $38.90 $38.78 $38.78 $38.44 403
2022-01-05 $38.74 $38.74 $38.74 $38.74 $38.39 8
2022-01-04 $39.32 $39.32 $39.24 $39.31 $38.96 582
2022-01-03 $38.75 $38.92 $38.75 $38.92 $38.58 362
2021-12-31 $39.00 $39.00 $39.00 $39.00 $38.65 175
2021-12-30 $39.05 $39.05 $38.94 $38.94 $38.59 406
2021-12-29 $39.06 $39.06 $38.99 $38.99 $38.65 108
2021-12-28 $38.86 $38.86 $38.86 $38.86 $38.51 2
2021-12-27 $38.60 $38.77 $38.60 $38.77 $38.43 100
2021-12-23 $38.32 $38.32 $38.32 $38.32 $37.98 1
2021-12-22 $37.87 $38.01 $37.87 $38.01 $37.67 200
2021-12-21 $37.52 $37.69 $37.52 $37.69 $37.36 306
2021-12-20 $37.03 $37.03 $37.03 $37.03 $36.70 1
2021-12-17 $37.89 $37.89 $37.65 $37.65 $37.27 400
2021-12-16 $38.31 $38.31 $37.95 $38.03 $37.65 522
2021-12-15 $37.49 $38.11 $37.49 $38.11 $37.73 600
2021-12-14 $37.70 $37.70 $37.59 $37.65 $37.27 527
2021-12-13 $37.83 $37.89 $37.83 $37.89 $37.51 201
2021-12-10 $38.13 $38.13 $38.13 $38.13 $37.75 412
2021-12-09 $38.06 $38.06 $37.97 $37.97 $37.59 412
2021-12-08 $38.18 $38.27 $38.18 $38.27 $37.89 351
2021-12-07 $38.18 $38.18 $38.07 $38.08 $37.70 462
2021-12-06 $37.50 $37.63 $37.50 $37.54 $37.16 350
2021-12-03 $37.04 $37.04 $37.04 $37.04 $36.67 404
2021-12-02 $37.17 $37.31 $37.16 $37.22 $36.84 404
2021-12-01 $37.57 $37.57 $36.49 $36.49 $36.12 501
2021-11-30 $37.13 $37.13 $36.83 $36.83 $36.46 1,501
2021-11-29 $38.02 $38.02 $37.87 $37.87 $37.49 203
2021-11-26 $37.66 $37.66 $37.66 $37.66 $37.28 66
2021-11-24 $38.57 $38.60 $38.57 $38.60 $38.21 100
2021-11-23 $38.41 $38.57 $38.34 $38.57 $38.18 1,714
2021-11-22 $38.50 $38.50 $38.50 $38.50 $38.11 5
2021-11-19 $38.38 $38.38 $38.38 $38.38 $38.00 5
2021-11-18 $38.59 $38.59 $38.59 $38.59 $38.20 500
2021-11-17 $38.60 $38.68 $38.60 $38.68 $38.30 500
2021-11-16 $38.87 $38.87 $38.87 $38.87 $38.48 65
2021-11-15 $38.73 $38.73 $38.73 $38.73 $38.34 2
2021-11-12 $38.70 $38.70 $38.70 $38.70 $38.32 2
2021-11-11 $38.49 $38.49 $38.49 $38.49 $38.11 1
2021-11-10 $38.38 $38.38 $38.38 $38.38 $38.00 0
2021-11-09 $38.58 $38.58 $38.58 $38.58 $38.19 66
2021-11-08 $38.55 $38.55 $38.55 $38.55 $38.17 66
2021-11-05 $38.53 $38.53 $38.53 $38.53 $38.14 2
2021-11-04 $38.28 $38.28 $38.28 $38.28 $37.90 330
2021-11-03 $38.15 $38.40 $38.15 $38.40 $38.01 666
2021-11-02 $38.10 $38.10 $38.10 $38.10 $37.72 500
2021-11-01 $37.95 $37.97 $37.95 $37.97 $37.59 500
2021-10-29 $37.66 $37.66 $37.66 $37.66 $37.28 1
2021-10-28 $37.53 $37.67 $37.51 $37.67 $37.29 1,100
2021-10-27 $37.74 $37.74 $37.23 $37.23 $36.86 140
2021-10-26 $37.90 $37.90 $37.79 $37.79 $37.41 259
2021-10-25 $38.00 $38.00 $37.91 $37.91 $37.53 480
2021-10-22 $37.93 $37.96 $37.88 $37.88 $37.50 350
2021-10-21 $37.65 $37.72 $37.65 $37.72 $37.34 152
2021-10-20 $37.64 $37.64 $37.64 $37.64 $37.26 0
2021-10-19 $37.31 $37.31 $37.31 $37.31 $36.93 200
2021-10-18 $37.19 $37.19 $37.17 $37.17 $36.79 200
2021-10-15 $37.10 $37.10 $37.10 $37.10 $36.73 56
2021-10-14 $36.95 $36.95 $36.95 $36.95 $36.58 0
2021-10-13 $36.34 $36.34 $36.34 $36.34 $35.98 0
2021-10-12 $36.22 $36.22 $36.22 $36.22 $35.86 1
2021-10-11 $36.20 $36.20 $36.20 $36.20 $35.84 1
2021-10-08 $36.41 $36.41 $36.41 $36.41 $36.05 73
2021-10-07 $36.48 $36.48 $36.48 $36.48 $36.12 73
2021-10-06 $35.64 $36.12 $35.64 $36.12 $35.76 361
2021-10-05 $36.08 $36.08 $36.08 $36.08 $35.72 1
2021-10-04 $35.87 $35.87 $35.83 $35.83 $35.47 220
2021-10-01 $36.16 $36.16 $36.04 $36.04 $35.68 338
2021-09-30 $36.11 $36.11 $35.66 $35.66 $35.30 516
2021-09-29 $36.39 $36.39 $36.21 $36.21 $35.84 200
2021-09-28 $36.20 $36.32 $36.06 $36.10 $35.74 630
2021-09-27 $36.75 $36.75 $36.63 $36.63 $36.27 203
2021-09-24 $36.55 $36.55 $36.55 $36.55 $36.18 2
2021-09-23 $36.68 $36.70 $36.53 $36.53 $36.17 206
2021-09-22 $36.30 $36.30 $36.11 $36.11 $35.75 102
2021-09-21 $35.74 $35.74 $35.74 $35.74 $35.39 2
2021-09-20 $35.81 $35.81 $35.45 $35.81 $35.45 301
2021-09-17 $36.51 $36.51 $36.51 $36.51 $35.99 1
2021-09-16 $36.79 $36.79 $36.79 $36.79 $36.27 1
2021-09-15 $36.87 $36.87 $36.87 $36.87 $36.35 2,216
2021-09-14 $36.64 $36.64 $36.54 $36.54 $36.02 2,216
2021-09-13 $36.85 $36.85 $36.85 $36.85 $36.33 2
2021-09-10 $36.74 $36.74 $36.74 $36.74 $36.22 2
2021-09-09 $36.99 $36.99 $36.99 $36.99 $36.47 1
2021-09-08 $37.12 $37.12 $37.12 $37.12 $36.59 7
2021-09-07 $37.12 $37.12 $37.12 $37.12 $36.59 6
2021-09-03 $37.57 $37.57 $37.53 $37.53 $37.00 133
2021-09-02 $37.64 $37.64 $37.64 $37.64 $37.11 10
2021-09-01 $37.45 $37.45 $37.45 $37.45 $36.92 7
2021-08-31 $37.43 $37.43 $37.43 $37.43 $36.91 7
2021-08-30 $37.47 $37.47 $37.47 $37.47 $36.94 1
2021-08-27 $37.52 $37.52 $37.52 $37.52 $36.99 6
2021-08-26 $37.12 $37.12 $37.12 $37.12 $36.60 7
2021-08-25 $37.38 $37.38 $37.38 $37.38 $36.85 1
2021-08-24 $37.13 $37.13 $37.13 $37.13 $36.61 1
2021-08-23 $36.98 $36.98 $36.98 $36.98 $36.45 7
2021-08-20 $36.76 $36.77 $36.72 $36.77 $36.26 700
2021-08-19 $36.49 $36.49 $36.45 $36.45 $35.94 308
2021-08-18 $36.94 $36.94 $36.62 $36.62 $36.10 108
2021-08-17 $36.93 $36.93 $36.93 $36.93 $36.41 431
2021-08-16 $37.19 $37.25 $37.19 $37.25 $36.73 431
2021-08-13 $37.19 $37.19 $37.19 $37.19 $36.66 100
2021-08-12 $37.26 $37.26 $37.19 $37.24 $36.71 1,578
2021-08-11 $37.21 $37.21 $37.21 $37.21 $36.68 4
2021-08-10 $36.88 $36.90 $36.88 $36.90 $36.38 960
2021-08-09 $36.74 $36.74 $36.74 $36.74 $36.22 51
2021-08-06 $36.80 $36.80 $36.80 $36.80 $36.28 1
2021-08-05 $36.63 $36.63 $36.63 $36.63 $36.11 1
2021-08-04 $36.44 $36.44 $36.44 $36.44 $35.92 6
2021-08-03 $36.73 $36.73 $36.73 $36.73 $36.21 6
2021-08-02 $36.48 $36.48 $36.48 $36.48 $35.96 6
2021-07-30 $36.54 $36.54 $36.54 $36.54 $36.03 1
2021-07-29 $36.66 $36.66 $36.63 $36.63 $36.11 200
2021-07-28 $36.29 $36.29 $36.29 $36.29 $35.78 14
2021-07-27 $36.25 $36.25 $36.25 $36.25 $35.74 33
2021-07-26 $36.25 $36.31 $36.25 $36.31 $35.80 223
2021-07-23 $36.18 $36.25 $36.18 $36.25 $35.74 200
2021-07-22 $35.92 $35.93 $35.92 $35.93 $35.42 200
2021-07-21 $36.14 $36.14 $36.12 $36.12 $35.61 200
2021-07-20 $35.86 $35.86 $35.79 $35.79 $35.28 400
2021-07-19 $35.03 $35.03 $35.03 $35.03 $34.53 1
2021-07-16 $35.68 $35.68 $35.68 $35.68 $35.18 0
2021-07-15 $35.98 $35.98 $35.98 $35.98 $35.47 233
2021-07-14 $36.03 $36.03 $36.03 $36.03 $35.52 233
2021-07-13 $36.18 $36.18 $36.06 $36.06 $35.55 202
2021-07-12 $36.57 $36.57 $36.47 $36.47 $35.96 207
2021-07-09 $36.38 $36.38 $36.38 $36.38 $35.87 2
2021-07-08 $35.71 $35.71 $35.71 $35.71 $35.21 2
2021-07-07 $36.14 $36.16 $36.14 $36.16 $35.65 205
2021-07-06 $36.02 $36.02 $36.02 $36.02 $35.51 1
2021-07-02 $36.20 $36.29 $36.20 $36.29 $35.78 209
2021-07-01 $36.25 $36.25 $36.25 $36.25 $35.74 9
2021-06-30 $36.01 $36.01 $36.01 $36.01 $35.50 15
2021-06-29 $35.95 $35.95 $35.95 $35.95 $35.44 39
2021-06-28 $35.97 $35.97 $35.97 $35.97 $35.46 39
2021-06-25 $36.13 $36.18 $36.13 $36.18 $35.67 203
2021-06-24 $35.86 $35.86 $35.86 $35.86 $35.35 0
2021-06-23 $35.63 $35.63 $35.63 $35.63 $35.13 75
2021-06-22 $35.70 $35.70 $35.70 $35.70 $35.20 75
2021-06-21 $35.57 $35.68 $35.56 $35.68 $35.17 6,000
2021-06-18 $35.16 $35.16 $35.16 $35.16 $34.53 10
2021-06-17 $35.75 $35.75 $35.75 $35.75 $35.11 290
2021-06-16 $36.23 $36.23 $36.21 $36.21 $35.57 290
2021-06-15 $36.45 $36.45 $36.45 $36.45 $35.80 3,000
2021-06-14 $36.37 $36.43 $36.37 $36.43 $35.78 3,000
2021-06-11 $36.53 $36.63 $36.53 $36.63 $35.98 900
2021-06-10 $36.51 $36.51 $36.51 $36.51 $35.86 302
2021-06-09 $36.96 $36.96 $36.54 $36.54 $35.89 302
2021-06-08 $36.64 $36.74 $36.64 $36.74 $36.08 700
2021-06-07 $36.60 $36.60 $36.57 $36.57 $35.91 100
2021-06-04 $36.58 $36.68 $36.58 $36.68 $36.03 7,976
2021-06-03 $36.57 $36.57 $36.57 $36.57 $35.92 0
2021-06-02 $36.58 $36.58 $36.58 $36.58 $35.93 1,009
2021-06-01 $36.66 $36.66 $36.59 $36.59 $35.94 1,009
2021-05-28 $36.50 $36.50 $36.50 $36.50 $35.85 184
2021-05-27 $36.40 $36.40 $36.40 $36.40 $35.75 0
2021-05-26 $36.24 $36.24 $36.24 $36.24 $35.59 1,349
2021-05-25 $36.20 $36.31 $36.04 $36.04 $35.40 1,349
2021-05-24 $36.34 $36.34 $36.27 $36.27 $35.62 150
2021-05-21 $36.10 $36.10 $36.10 $36.10 $35.46 245
2021-05-20 $36.01 $36.01 $36.01 $36.01 $35.37 439
2021-05-19 $35.74 $35.74 $35.74 $35.74 $35.10 439
2021-05-18 $36.28 $36.28 $36.01 $36.01 $35.37 2,600
2021-05-17 $36.30 $36.30 $36.30 $36.30 $35.65 130
2021-05-14 $36.38 $36.38 $36.38 $36.38 $35.74 10
2021-05-13 $35.93 $35.93 $35.93 $35.93 $35.29 3,902
2021-05-12 $35.43 $35.43 $35.28 $35.28 $34.65 3,902
2021-05-11 $36.62 $36.62 $36.09 $36.15 $35.50 692
2021-05-10 $36.62 $36.62 $36.62 $36.62 $35.97 96
2021-05-07 $36.73 $36.73 $36.73 $36.73 $36.08 164
2021-05-06 $36.35 $36.35 $36.35 $36.35 $35.71 0
2021-05-05 $36.14 $36.14 $36.14 $36.14 $35.49 12
2021-05-04 $35.89 $36.07 $35.89 $36.07 $35.43 155
2021-05-03 $36.11 $36.11 $35.96 $35.96 $35.32 918
2021-04-30 $35.78 $35.78 $35.78 $35.78 $35.14 330
2021-04-29 $36.12 $36.12 $36.12 $36.12 $35.48 4
2021-04-28 $35.96 $35.96 $35.86 $35.86 $35.22 316
2021-04-27 $35.89 $35.94 $35.89 $35.94 $35.30 215
2021-04-26 $35.88 $35.88 $35.88 $35.88 $35.24 6
2021-04-23 $35.85 $35.85 $35.85 $35.85 $35.21 6
2021-04-22 $35.69 $35.69 $35.44 $35.44 $34.81 102
2021-04-21 $35.65 $35.65 $35.65 $35.65 $35.01 0
2021-04-20 $35.26 $35.26 $35.26 $35.26 $34.63 0
2021-04-19 $35.48 $35.48 $35.48 $35.48 $34.85 0
2021-04-16 $35.64 $35.64 $35.64 $35.64 $35.00 0
2021-04-15 $35.37 $35.37 $35.37 $35.37 $34.74 100
2021-04-14 $35.16 $35.16 $35.10 $35.10 $34.48 100
2021-04-13 $34.99 $35.02 $34.99 $35.02 $34.39 103
2021-04-12 $35.16 $35.16 $35.13 $35.14 $34.52 346
2021-04-09 $35.00 $35.00 $35.00 $35.00 $34.38 126
2021-04-08 $34.65 $34.80 $34.65 $34.80 $34.18 126
2021-04-07 $34.71 $34.74 $34.71 $34.74 $34.12 101
2021-04-06 $34.87 $34.87 $34.86 $34.86 $34.24 499
2021-04-05 $34.86 $34.86 $34.85 $34.85 $34.23 106
2021-04-01 $34.11 $34.54 $34.11 $34.54 $33.92 116
2021-03-31 $34.15 $34.23 $34.15 $34.23 $33.62 104
2021-03-30 $34.26 $34.26 $34.26 $34.26 $33.65 43
2021-03-29 $34.20 $34.20 $34.20 $34.20 $33.59 43
2021-03-26 $34.38 $34.38 $34.38 $34.38 $33.77 51
2021-03-25 $33.82 $33.82 $33.82 $33.82 $33.22 1
2021-03-24 $33.39 $33.39 $33.39 $33.39 $32.79 0
2021-03-23 $33.44 $33.44 $33.44 $33.44 $32.85 3
2021-03-22 $34.00 $34.00 $34.00 $34.00 $33.39 3
2021-03-19 $34.20 $34.21 $34.16 $34.21 $33.41 2,400
2021-03-18 $34.27 $34.27 $34.27 $34.27 $33.47 2
2021-03-17 $34.54 $34.54 $34.50 $34.50 $33.69 100
2021-03-16 $34.39 $34.39 $34.39 $34.39 $33.59 871
2021-03-15 $34.49 $34.61 $34.49 $34.61 $33.80 871
2021-03-12 $34.31 $34.31 $34.31 $34.31 $33.50 2
2021-03-11 $34.00 $34.00 $34.00 $34.00 $33.20 73
2021-03-10 $33.57 $33.83 $33.57 $33.79 $33.00 3,082
2021-03-09 $33.43 $33.43 $33.43 $33.43 $32.65 0
2021-03-08 $33.41 $33.41 $33.41 $33.41 $32.63 100
2021-03-05 $32.60 $33.06 $32.60 $33.06 $32.28 100
2021-03-04 $32.25 $32.25 $32.25 $32.25 $31.50 4,633
2021-03-03 $32.94 $32.94 $32.83 $32.83 $32.06 4,633
2021-03-02 $33.36 $33.36 $32.98 $32.98 $32.21 100
2021-03-01 $33.18 $33.32 $33.13 $33.13 $32.35 6,986
2021-02-26 $32.50 $32.50 $32.50 $32.50 $31.74 1
2021-02-25 $33.57 $33.57 $32.69 $32.69 $31.93 102
2021-02-24 $33.40 $33.40 $33.40 $33.40 $32.62 1
2021-02-23 $32.99 $32.99 $32.99 $32.99 $32.22 2
2021-02-22 $32.89 $32.89 $32.89 $32.89 $32.12 0
2021-02-19 $32.87 $32.87 $32.87 $32.87 $32.10 0
2021-02-18 $32.64 $32.64 $32.64 $32.64 $31.88 0
2021-02-17 $32.82 $32.82 $32.82 $32.82 $32.05 1
2021-02-16 $32.88 $32.88 $32.88 $32.88 $32.11 1
2021-02-12 $32.91 $32.91 $32.91 $32.91 $32.14 3
2021-02-11 $32.73 $32.73 $32.73 $32.73 $31.96 3
2021-02-10 $32.65 $32.65 $32.65 $32.65 $31.89 2
2021-02-09 $32.62 $32.62 $32.62 $32.62 $31.86 100
2021-02-08 $32.45 $32.49 $32.45 $32.49 $31.73 100
2021-02-05 $32.17 $32.17 $32.17 $32.17 $31.42 0
2021-02-04 $31.96 $31.96 $31.96 $31.96 $31.21 1
2021-02-03 $31.67 $31.67 $31.67 $31.67 $30.93 1
2021-02-02 $31.73 $31.73 $31.66 $31.66 $30.92 100
2021-02-01 $31.33 $31.33 $31.33 $31.33 $30.59 1
2021-01-29 $30.90 $30.90 $30.90 $30.90 $30.17 1
2021-01-28 $31.40 $31.40 $31.40 $31.40 $30.67 1
2021-01-27 $31.17 $31.17 $31.17 $31.17 $30.44 186
2021-01-26 $31.87 $31.87 $31.87 $31.87 $31.12 301
2021-01-25 $32.00 $32.00 $31.98 $31.98 $31.24 301
2021-01-22 $32.04 $32.04 $32.04 $32.04 $31.29 3,271
2021-01-21 $32.48 $32.48 $32.06 $32.10 $31.35 3,271
2021-01-20 $32.27 $32.27 $32.27 $32.27 $31.51 11
2021-01-19 $32.07 $32.07 $32.05 $32.05 $31.30 100
2021-01-15 $31.87 $31.87 $31.87 $31.87 $31.12 32
2021-01-14 $32.00 $32.00 $32.00 $32.00 $31.25 92
2021-01-13 $32.22 $32.22 $31.92 $31.92 $31.17 366
2021-01-12 $32.06 $32.06 $32.06 $32.06 $31.31 152
2021-01-11 $31.76 $31.84 $31.76 $31.84 $31.09 152
2021-01-08 $31.82 $31.82 $31.82 $31.82 $31.08 0
2021-01-07 $31.83 $31.83 $31.83 $31.83 $31.08 0
2021-01-06 $31.55 $31.55 $31.55 $31.55 $30.81 1
2021-01-05 $30.72 $30.72 $30.72 $30.72 $30.00 1
2021-01-04 $30.48 $30.48 $30.48 $30.48 $29.77 74
2020-12-31 $30.98 $30.98 $30.98 $30.98 $30.25 3
2020-12-30 $30.79 $30.79 $30.79 $30.79 $30.07 4
2020-12-29 $30.60 $30.60 $30.60 $30.60 $29.88 54
2020-12-28 $30.79 $30.79 $30.79 $30.79 $30.07 161
2020-12-24 $30.65 $30.73 $30.65 $30.73 $30.01 161
2020-12-23 $30.69 $30.69 $30.69 $30.69 $29.97 4
2020-12-22 $30.48 $30.48 $30.48 $30.48 $29.77 4
2020-12-21 $30.49 $30.49 $30.49 $30.49 $29.78 0
2020-12-18 $30.93 $30.93 $30.93 $30.93 $29.96 0
2020-12-17 $31.04 $31.04 $31.04 $31.04 $30.06 161
2020-12-16 $31.16 $31.16 $30.87 $30.87 $29.90 161
2020-12-15 $30.68 $30.89 $30.67 $30.89 $29.91 14,756
2020-12-14 $30.44 $30.44 $30.44 $30.44 $29.48 1
2020-12-11 $30.58 $30.58 $30.58 $30.58 $29.61 1
2020-12-10 $30.68 $30.72 $30.68 $30.72 $29.75 600
2020-12-09 $30.74 $30.74 $30.74 $30.74 $29.77 1
2020-12-08 $30.75 $30.75 $30.75 $30.75 $29.78 1
2020-12-07 $30.67 $30.67 $30.67 $30.67 $29.70 4
2020-12-04 $30.80 $30.80 $30.80 $30.80 $29.82 0
2020-12-03 $30.33 $30.33 $30.33 $30.33 $29.37 0
2020-12-02 $30.27 $30.27 $30.27 $30.27 $29.31 0
2020-12-01 $30.30 $30.30 $30.30 $30.30 $29.34 1
2020-11-30 $29.92 $29.92 $29.92 $29.92 $28.98 1
2020-11-27 $30.29 $30.29 $30.29 $30.29 $29.33 1
2020-11-25 $30.37 $30.37 $30.32 $30.32 $29.36 475
2020-11-24 $30.54 $30.54 $30.54 $30.54 $29.57 4
2020-11-23 $29.98 $29.98 $29.98 $29.98 $29.03 0
2020-11-20 $29.63 $29.63 $29.63 $29.63 $28.70 0
2020-11-19 $29.72 $29.72 $29.72 $29.72 $28.78 75
2020-11-18 $29.65 $29.65 $29.65 $29.65 $28.71 75
2020-11-17 $29.95 $29.95 $29.95 $29.95 $29.00 1
2020-11-16 $29.99 $29.99 $29.99 $29.99 $29.04 1
2020-11-13 $29.46 $29.46 $29.46 $29.46 $28.53 0
2020-11-12 $28.83 $28.83 $28.83 $28.83 $27.92 701
2020-11-11 $29.17 $29.29 $29.17 $29.29 $28.36 701
2020-11-10 $29.33 $29.33 $29.33 $29.33 $28.40 0
2020-11-09 $29.08 $29.08 $29.08 $29.08 $28.16 0
2020-11-06 $28.10 $28.10 $28.10 $28.10 $27.21 0
2020-11-05 $28.20 $28.20 $28.20 $28.20 $27.31 0
2020-11-04 $27.65 $27.65 $27.65 $27.65 $26.78 0
2020-11-03 $27.73 $27.73 $27.73 $27.73 $26.85 0
2020-11-02 $27.08 $27.08 $27.08 $27.08 $26.23 0
2020-10-30 $26.49 $26.49 $26.49 $26.49 $25.65 0
2020-10-29 $26.74 $26.74 $26.74 $26.74 $25.89 0
2020-10-28 $26.41 $26.41 $26.41 $26.41 $25.58 0
2020-10-27 $27.17 $27.17 $27.17 $27.17 $26.31 0
2020-10-26 $27.49 $27.49 $27.49 $27.49 $26.62 0
2020-10-23 $28.09 $28.09 $28.09 $28.09 $27.20 1
2020-10-22 $27.95 $27.95 $27.95 $27.95 $27.07 1
2020-10-21 $27.66 $27.66 $27.66 $27.66 $26.79 1
2020-10-20 $27.74 $27.74 $27.74 $27.74 $26.86 1
2020-10-19 $27.53 $27.53 $27.53 $27.53 $26.66 3
2020-10-16 $27.94 $27.94 $27.94 $27.94 $27.06 3
2020-10-15 $27.95 $27.95 $27.95 $27.95 $27.07 2,132
2020-10-14 $27.84 $27.84 $27.84 $27.84 $26.96 2,132
2020-10-13 $27.92 $27.92 $27.92 $27.92 $27.03 0
2020-10-12 $28.14 $28.14 $28.14 $28.14 $27.25 0
2020-10-09 $27.92 $27.92 $27.92 $27.92 $27.04 0
2020-10-08 $27.86 $27.86 $27.86 $27.86 $26.98 40
2020-10-07 $27.55 $27.55 $27.55 $27.55 $26.68 40
2020-10-06 $27.12 $27.12 $27.12 $27.12 $26.26 175
2020-10-05 $27.08 $27.28 $27.08 $27.28 $26.42 175
2020-10-02 $26.82 $26.82 $26.82 $26.82 $25.97 1
2020-10-01 $26.60 $26.60 $26.60 $26.60 $25.76 67
2020-09-30 $26.49 $26.49 $26.49 $26.49 $25.65 3
2020-09-29 $26.32 $26.32 $26.32 $26.32 $25.49 5
2020-09-28 $26.47 $26.47 $26.47 $26.47 $25.63 64
2020-09-25 $25.99 $25.99 $25.99 $25.99 $25.17 1
2020-09-24 $25.68 $25.68 $25.68 $25.68 $24.87 1
2020-09-23 $25.64 $25.64 $25.64 $25.64 $24.83 1
2020-09-22 $26.16 $26.16 $26.16 $26.16 $25.33 101
2020-09-21 $25.91 $26.03 $25.91 $26.03 $25.21 100
2020-09-18 $26.79 $26.88 $26.79 $26.88 $25.83 100
2020-09-17 $27.18 $27.18 $27.17 $27.17 $26.11 101
2020-09-16 $27.21 $27.41 $27.21 $27.31 $26.25 200
2020-09-15 $27.19 $27.19 $27.19 $27.19 $26.13 0
2020-09-14 $27.19 $27.19 $27.19 $27.19 $26.13 0
2020-09-11 $26.71 $26.71 $26.71 $26.71 $25.67 0
2020-09-10 $26.68 $26.68 $26.68 $26.68 $25.64 0
2020-09-09 $27.02 $27.02 $27.02 $27.02 $25.97 1,063
2020-09-08 $27.00 $27.00 $26.68 $26.68 $25.64 1,063
2020-09-04 $26.98 $27.25 $26.98 $27.25 $26.18 100
2020-09-03 $27.32 $27.32 $27.29 $27.29 $26.23 101
2020-09-02 $27.61 $27.96 $27.61 $27.96 $26.87 301
2020-09-01 $27.43 $27.43 $27.43 $27.43 $26.36 200
2020-08-31 $27.40 $27.40 $27.40 $27.40 $26.33 1
2020-08-28 $27.43 $27.60 $27.43 $27.60 $26.53 100
2020-08-27 $27.38 $27.44 $27.38 $27.44 $26.37 200
2020-08-26 $27.22 $27.27 $27.22 $27.27 $26.20 200
2020-08-25 $27.32 $27.32 $27.32 $27.32 $26.26 0
2020-08-24 $27.31 $27.31 $27.31 $27.31 $26.25 3
2020-08-21 $26.93 $26.93 $26.93 $26.93 $25.88 3
2020-08-20 $26.96 $26.96 $26.96 $26.96 $25.91 2
2020-08-19 $27.10 $27.10 $27.10 $27.10 $26.04 3
2020-08-18 $27.20 $27.20 $27.20 $27.20 $26.14 129
2020-08-17 $27.44 $27.44 $27.36 $27.36 $26.30 129
2020-08-14 $27.36 $27.36 $27.36 $27.36 $26.30 25
2020-08-13 $27.35 $27.35 $27.35 $27.35 $26.28 25
2020-08-12 $27.47 $27.47 $27.47 $27.47 $26.40 1
2020-08-11 $27.31 $27.31 $27.31 $27.31 $26.25 1,000
2020-08-10 $27.29 $27.31 $27.29 $27.31 $26.25 1,000
2020-08-07 $26.85 $27.06 $26.85 $27.06 $26.00 2,185
2020-08-06 $26.76 $26.76 $26.76 $26.76 $25.71 1,300
2020-08-05 $26.72 $26.77 $26.72 $26.77 $25.73 1,300
2020-08-04 $26.53 $26.53 $26.53 $26.53 $25.50 2
2020-08-03 $26.46 $26.46 $26.46 $26.46 $25.43 1,813
2020-07-31 $25.99 $26.26 $25.99 $26.26 $25.23 1,813
2020-07-30 $26.36 $26.36 $26.36 $26.36 $25.33 0
2020-07-29 $26.54 $26.54 $26.54 $26.54 $25.51 0
2020-07-28 $26.14 $26.14 $26.14 $26.14 $25.12 49
2020-07-27 $26.31 $26.31 $26.31 $26.31 $25.28 49
2020-07-24 $26.17 $26.17 $26.17 $26.17 $25.16 0
2020-07-23 $26.37 $26.37 $26.37 $26.37 $25.35 0
2020-07-22 $26.38 $26.38 $26.38 $26.38 $25.36 2
2020-07-21 $26.15 $26.15 $26.15 $26.15 $25.13 2
2020-07-20 $25.92 $25.92 $25.92 $25.92 $24.91 11
2020-07-17 $26.06 $26.06 $26.06 $26.06 $25.04 0
2020-07-16 $26.00 $26.00 $26.00 $26.00 $24.99 0
2020-07-15 $26.00 $26.00 $26.00 $26.00 $24.99 235
2020-07-14 $25.15 $25.39 $25.14 $25.39 $24.40 200
2020-07-13 $25.06 $25.06 $25.06 $25.06 $24.08 1
2020-07-10 $25.13 $25.13 $25.13 $25.13 $24.15 1
2020-07-09 $24.76 $24.76 $24.76 $24.76 $23.80 3
2020-07-08 $25.14 $25.14 $25.14 $25.14 $24.16 78
2020-07-07 $25.07 $25.07 $25.07 $25.07 $24.10 78
2020-07-06 $25.49 $25.49 $25.49 $25.49 $24.49 1
2020-07-02 $25.22 $25.22 $25.22 $25.22 $24.23 1
2020-07-01 $25.21 $25.21 $25.12 $25.12 $24.14 1,200
2020-06-30 $25.22 $25.22 $25.22 $25.22 $24.24 2
2020-06-29 $24.82 $24.82 $24.82 $24.82 $23.86 22
2020-06-26 $24.41 $24.41 $24.41 $24.41 $23.46 83
2020-06-25 $24.91 $24.91 $24.91 $24.91 $23.94 0
2020-06-24 $24.68 $24.68 $24.68 $24.68 $23.72 1
2020-06-23 $25.49 $25.49 $25.49 $25.49 $24.50 0
2020-06-22 $25.44 $25.44 $25.44 $25.44 $24.45 0
2020-06-19 $25.68 $25.68 $25.68 $25.68 $24.45 1
2020-06-18 $25.86 $25.86 $25.86 $25.86 $24.62 21
2020-06-17 $25.92 $25.92 $25.92 $25.92 $24.68 10
2020-06-16 $26.08 $26.08 $26.08 $26.08 $24.83 100
2020-06-15 $25.61 $25.61 $25.61 $25.61 $24.38 13
2020-06-12 $25.35 $25.35 $25.35 $25.35 $24.13 16
2020-06-11 $25.25 $25.25 $24.89 $24.93 $23.73 3,900
2020-06-10 $26.69 $26.69 $26.69 $26.69 $25.41 0
2020-06-09 $27.27 $27.28 $27.27 $27.28 $25.98 200
2020-06-08 $27.85 $27.85 $27.85 $27.85 $26.51 7
2020-06-05 $27.53 $27.55 $27.32 $27.32 $26.01 500
2020-06-04 $26.27 $26.50 $26.27 $26.50 $25.23 500
2020-06-03 $26.38 $26.38 $26.38 $26.38 $25.12 70
2020-06-02 $25.67 $25.67 $25.67 $25.67 $24.44 0
2020-06-01 $25.45 $25.45 $25.45 $25.45 $24.23 2
2020-05-29 $25.21 $25.21 $25.21 $25.21 $24.00 95
2020-05-28 $25.25 $25.25 $25.25 $25.25 $24.04 0
2020-05-27 $25.44 $25.44 $25.44 $25.44 $24.22 0
2020-05-26 $24.80 $24.80 $24.80 $24.80 $23.61 0
2020-05-22 $24.07 $24.07 $24.07 $24.07 $22.92 0
2020-05-21 $24.07 $24.07 $24.07 $24.07 $22.92 3
2020-05-20 $24.12 $24.12 $24.12 $24.12 $22.96 0
2020-05-19 $23.76 $23.76 $23.76 $23.76 $22.62 72
2020-05-18 $23.94 $24.00 $23.94 $24.00 $22.85 2,900
2020-05-15 $22.62 $22.82 $22.62 $22.82 $21.73 1,515
2020-05-14 $22.72 $22.72 $22.72 $22.72 $21.63 0
2020-05-13 $22.42 $22.42 $22.42 $22.42 $21.34 0
2020-05-12 $23.16 $23.16 $23.16 $23.16 $22.05 0
2020-05-11 $23.99 $23.99 $23.99 $23.99 $22.84 2
2020-05-08 $23.99 $23.99 $23.99 $23.99 $22.84 0
2020-05-07 $23.33 $23.33 $23.33 $23.33 $22.22 0
2020-05-06 $23.28 $23.28 $23.28 $23.28 $22.16 0
2020-05-05 $23.43 $23.43 $23.28 $23.28 $22.16 300
2020-05-04 $22.80 $23.09 $22.80 $23.09 $21.98 102
2020-05-01 $23.93 $23.93 $23.93 $23.93 $22.78 5
2020-04-30 $23.83 $23.93 $23.82 $23.93 $22.78 5,200
2020-04-29 $23.73 $23.73 $23.73 $23.73 $22.59 0
2020-04-28 $23.46 $23.46 $23.46 $23.46 $22.34 0
2020-04-27 $23.00 $23.46 $23.00 $23.46 $22.34 200
2020-04-24 $22.44 $22.44 $22.44 $22.44 $21.37 0
2020-04-23 $22.38 $22.38 $22.38 $22.38 $21.30 0
2020-04-22 $22.00 $22.00 $22.00 $22.00 $20.95 0
2020-04-21 $22.65 $22.65 $22.65 $22.65 $21.56 0
2020-04-20 $23.08 $23.08 $23.08 $23.08 $21.98 13
2020-04-17 $22.82 $23.08 $22.82 $23.08 $21.98 400
2020-04-16 $22.27 $22.27 $22.27 $22.27 $21.20 0
2020-04-15 $23.07 $23.07 $23.07 $23.07 $21.96 3
2020-04-14 $22.59 $22.59 $22.59 $22.59 $21.51 36
2020-04-13 $22.95 $22.95 $22.59 $22.59 $21.51 200
2020-04-09 $22.53 $22.53 $22.53 $22.53 $21.45 0
2020-04-08 $21.64 $21.64 $21.64 $21.64 $20.60 72
2020-04-07 $21.34 $21.34 $21.34 $21.34 $20.31 0
2020-04-06 $19.77 $19.77 $19.77 $19.77 $18.82 0
2020-04-03 $19.66 $19.77 $19.66 $19.77 $18.82 900
2020-04-02 $20.20 $20.22 $20.20 $20.22 $19.25 3,000
2020-04-01 $20.03 $20.08 $19.99 $19.99 $19.03 3,300
2020-03-31 $21.44 $21.44 $21.08 $21.08 $20.07 101
2020-03-30 $21.44 $21.44 $21.44 $21.44 $20.42 5
2020-03-27 $20.92 $21.04 $20.92 $21.00 $19.99 400
2020-03-26 $21.66 $21.66 $21.66 $21.66 $20.62 0
2020-03-25 $20.53 $20.53 $20.53 $20.53 $19.54 0
2020-03-24 $19.68 $19.68 $19.68 $19.68 $18.74 0
2020-03-23 $17.93 $17.93 $17.93 $17.93 $17.07 0
2020-03-20 $19.29 $19.29 $18.77 $18.77 $17.70 200
2020-03-19 $19.67 $19.67 $19.67 $19.67 $18.54 0
2020-03-18 $19.35 $19.35 $19.35 $19.35 $18.24 193
2020-03-17 $21.00 $21.01 $20.99 $20.99 $19.79 200
2020-03-16 $20.24 $20.24 $20.24 $20.24 $19.08 6
2020-03-13 $22.87 $22.87 $22.87 $22.87 $21.56 5
2020-03-12 $21.26 $21.63 $20.70 $21.57 $20.33 284,800
2020-03-11 $24.04 $24.04 $23.84 $23.84 $22.48 200
2020-03-10 $25.01 $25.22 $24.98 $25.22 $23.78 900
2020-03-09 $24.11 $24.29 $23.98 $24.29 $22.90 1,100
2020-03-06 $26.07 $26.53 $26.07 $26.53 $25.01 304
2020-03-05 $27.00 $27.00 $27.00 $27.00 $25.46 51
2020-03-04 $27.36 $28.05 $27.36 $28.05 $26.45 2,600
2020-03-03 $27.00 $27.08 $27.00 $27.08 $25.53 100
2020-03-02 $26.75 $27.66 $26.75 $27.66 $26.08 3,600
2020-02-28 $26.45 $26.62 $26.35 $26.62 $25.10 1,860
2020-02-27 $27.55 $27.83 $27.25 $27.25 $25.69 2,700
2020-02-26 $28.33 $28.33 $28.33 $28.33 $26.71 2
2020-02-25 $28.90 $28.90 $28.67 $28.67 $27.04 300
2020-02-24 $29.69 $29.69 $29.69 $29.69 $28.00 1
2020-02-21 $30.58 $30.58 $30.58 $30.58 $28.83 1
2020-02-20 $30.84 $30.84 $30.84 $30.84 $29.08 0
2020-02-19 $30.81 $30.83 $30.81 $30.83 $29.07 8,600
2020-02-18 $30.70 $30.70 $30.70 $30.70 $28.94 0
2020-02-14 $30.79 $30.79 $30.78 $30.78 $29.02 1,000
2020-02-13 $30.78 $30.78 $30.78 $30.78 $29.02 1
2020-02-12 $30.71 $30.77 $30.71 $30.77 $29.02 300
2020-02-11 $30.56 $30.56 $30.56 $30.56 $28.82 50
2020-02-10 $30.29 $30.35 $30.27 $30.35 $28.62 2,500
2020-02-07 $30.35 $30.35 $30.26 $30.26 $28.53 100
2020-02-06 $30.53 $30.55 $30.53 $30.55 $28.81 40,800
2020-02-05 $30.57 $30.57 $30.57 $30.57 $28.82 0
2020-02-04 $30.22 $30.22 $30.15 $30.15 $28.43 3,200
2020-02-03 $29.67 $29.89 $29.67 $29.79 $28.09 475
2020-01-31 $29.63 $29.63 $29.60 $29.60 $27.91 4,100
2020-01-30 $30.17 $30.17 $30.17 $30.17 $28.45 0
2020-01-29 $30.28 $30.28 $30.16 $30.16 $28.43 726
2020-01-28 $30.25 $30.25 $30.25 $30.25 $28.52 0
2020-01-27 $30.02 $30.02 $29.97 $29.97 $28.26 202
2020-01-24 $30.34 $30.42 $30.32 $30.42 $28.68 2,500
2020-01-23 $30.74 $30.74 $30.74 $30.74 $28.99 0
2020-01-22 $30.67 $30.69 $30.67 $30.69 $28.94 800
2020-01-21 $30.72 $30.72 $30.52 $30.70 $28.94 1,400
2020-01-17 $30.86 $30.86 $30.86 $30.86 $29.10 0
2020-01-16 $30.75 $30.79 $30.70 $30.79 $29.03 500
2020-01-15 $30.51 $30.51 $30.51 $30.51 $28.77 65
2020-01-14 $30.46 $30.46 $30.46 $30.46 $28.72 73
2020-01-13 $30.41 $30.41 $30.41 $30.41 $28.67 35
2020-01-10 $30.21 $30.21 $30.21 $30.21 $28.48 82
2020-01-09 $30.30 $30.31 $30.27 $30.31 $28.58 500
2020-01-08 $30.22 $30.22 $30.22 $30.22 $28.49 0
2020-01-07 $30.14 $30.14 $30.14 $30.14 $28.42 0
2020-01-06 $30.19 $30.19 $30.19 $30.19 $28.46 210
2020-01-03 $30.24 $30.24 $30.24 $30.24 $28.51 1
2020-01-02 $30.46 $30.46 $30.33 $30.33 $28.60 303
2019-12-31 $30.24 $30.24 $30.24 $30.24 $28.51 826
2019-12-30 $30.24 $30.24 $30.19 $30.19 $28.46 400
2019-12-27 $30.28 $30.28 $30.28 $30.28 $28.55 117
2019-12-26 $30.30 $30.30 $30.30 $30.30 $28.57 0
2019-12-24 $30.25 $30.26 $30.25 $30.26 $28.53 600
2019-12-23 $30.24 $30.25 $30.23 $30.23 $28.51 4,900
2019-12-20 $30.49 $30.54 $30.46 $30.51 $28.55 2,100
2019-12-19 $30.27 $30.32 $30.27 $30.32 $28.37 300
2019-12-18 $30.16 $30.25 $30.16 $30.25 $28.31 3,462
2019-12-17 $30.21 $30.21 $30.21 $30.21 $28.27 0
2019-12-16 $30.17 $30.17 $30.17 $30.17 $28.23 0
2019-12-13 $29.96 $29.98 $29.92 $29.98 $28.05 2,200
2019-12-12 $29.95 $30.10 $29.95 $30.09 $28.16 9,800
2019-12-11 $29.70 $29.78 $29.70 $29.78 $27.87 11,440
2019-12-10 $29.71 $29.72 $29.71 $29.72 $27.81 1,500
2019-12-09 $29.78 $29.78 $29.74 $29.77 $27.86 6,200
2019-12-06 $29.85 $29.85 $29.85 $29.85 $27.93 500
2019-12-05 $29.52 $29.58 $29.50 $29.58 $27.68 6,681
2019-12-04 $29.53 $29.53 $29.53 $29.53 $27.63 50
2019-12-03 $29.33 $29.33 $29.33 $29.33 $27.44 4
2019-12-02 $29.77 $29.81 $29.54 $29.54 $27.64 8,725
2019-11-29 $29.76 $29.76 $29.76 $29.76 $27.85 0
2019-11-27 $29.91 $29.91 $29.91 $29.91 $27.99 0
2019-11-26 $29.73 $29.78 $29.70 $29.78 $27.87 2,000
2019-11-25 $29.64 $29.64 $29.63 $29.63 $27.73 5,800
2019-11-22 $29.39 $29.43 $29.38 $29.43 $27.54 2,400
2019-11-21 $29.35 $29.35 $29.35 $29.35 $27.47 7
2019-11-20 $29.47 $29.47 $29.47 $29.47 $27.58 3
2019-11-19 $29.58 $29.58 $29.58 $29.58 $27.68 5
2019-11-18 $29.51 $29.55 $29.51 $29.55 $27.65 2,000
2019-11-15 $29.54 $29.58 $29.54 $29.58 $27.68 2,000
2019-11-14 $29.44 $29.46 $29.42 $29.42 $27.53 4,600
2019-11-13 $29.30 $29.32 $29.30 $29.32 $27.44 1,700
2019-11-12 $29.34 $29.34 $29.34 $29.34 $27.45 0
2019-11-11 $29.34 $29.35 $29.34 $29.35 $27.46 100
2019-11-08 $29.30 $29.37 $29.30 $29.37 $27.49 4,600
2019-11-07 $29.29 $29.29 $29.28 $29.28 $27.40 7,300
2019-11-06 $29.27 $29.28 $29.22 $29.28 $27.40 1,900
2019-11-05 $29.31 $29.31 $29.31 $29.31 $27.43 41
2019-11-04 $29.25 $29.28 $29.24 $29.28 $27.40 20,400
2019-11-01 $29.09 $29.10 $29.09 $29.10 $27.24 100
2019-10-31 $28.76 $28.76 $28.76 $28.76 $26.91 0
2019-10-30 $28.94 $28.94 $28.94 $28.94 $27.08 4
2019-10-29 $28.90 $28.90 $28.90 $28.90 $27.05 0
2019-10-28 $28.88 $28.88 $28.88 $28.88 $27.02 0
2019-10-25 $28.79 $28.79 $28.79 $28.79 $26.94 0
2019-10-24 $28.70 $28.70 $28.70 $28.70 $26.86 0
2019-10-23 $28.61 $28.66 $28.60 $28.66 $26.82 3,550
2019-10-22 $28.63 $28.63 $28.62 $28.62 $26.79 400
2019-10-21 $28.62 $28.62 $28.62 $28.62 $26.78 0
2019-10-18 $28.48 $28.48 $28.48 $28.48 $26.65 0
2019-10-17 $28.49 $28.49 $28.41 $28.41 $26.58 100
2019-10-16 $28.32 $28.32 $28.32 $28.32 $26.50 0
2019-10-15 $28.35 $28.35 $28.35 $28.35 $26.53 0
2019-10-14 $28.13 $28.13 $28.13 $28.13 $26.33 0
2019-10-11 $28.38 $28.38 $28.22 $28.22 $26.41 4,600
2019-10-10 $27.83 $27.83 $27.83 $27.83 $26.05 100
2019-10-09 $27.58 $27.66 $27.58 $27.66 $25.89 900
2019-10-08 $27.45 $27.45 $27.45 $27.45 $25.69 0
2019-10-07 $27.98 $27.98 $27.94 $27.94 $26.14 7,800
2019-10-04 $28.04 $28.04 $28.04 $28.04 $26.24 0
2019-10-03 $27.63 $27.71 $27.63 $27.71 $25.94 100
2019-10-02 $27.83 $27.83 $27.47 $27.56 $25.79 4,771
2019-10-01 $28.08 $28.08 $28.08 $28.08 $26.27 67
2019-09-30 $28.51 $28.51 $28.51 $28.51 $26.68 5
2019-09-27 $28.34 $28.34 $28.34 $28.34 $26.52 0
2019-09-26 $28.49 $28.50 $28.44 $28.44 $26.62 1,274
2019-09-25 $28.55 $28.55 $28.55 $28.55 $26.72 30
2019-09-24 $28.33 $28.34 $28.33 $28.34 $26.52 100
2019-09-23 $28.57 $28.65 $28.57 $28.57 $26.74 10,351
2019-09-20 $28.79 $28.84 $28.64 $28.64 $26.72 855
2019-09-19 $28.84 $28.84 $28.71 $28.71 $26.78 874
2019-09-18 $28.70 $28.76 $28.70 $28.76 $26.83 500
2019-09-17 $28.75 $28.80 $28.72 $28.80 $26.86 16,600
2019-09-16 $28.93 $28.93 $28.77 $28.81 $26.88 867
2019-09-13 $28.80 $28.80 $28.80 $28.80 $26.87 0
2019-09-12 $28.65 $28.80 $28.65 $28.80 $26.86 2,290
2019-09-11 $28.59 $28.76 $28.56 $28.76 $26.83 600
2019-09-10 $28.52 $28.52 $28.52 $28.52 $26.60 0
2019-09-09 $28.42 $28.42 $28.42 $28.42 $26.51 0
2019-09-06 $28.25 $28.25 $28.25 $28.25 $26.35 0
2019-09-05 $28.14 $28.19 $28.13 $28.19 $26.29 600
2019-09-04 $27.67 $27.77 $27.67 $27.77 $25.90 16,600
2019-09-03 $27.49 $27.49 $27.49 $27.49 $25.65 0
2019-08-30 $27.72 $27.72 $27.72 $27.72 $25.85 0
2019-08-29 $27.64 $27.64 $27.64 $27.64 $25.78 0
2019-08-28 $27.04 $27.22 $27.04 $27.22 $25.39 7,490
2019-08-27 $27.05 $27.05 $27.05 $27.05 $25.23 0
2019-08-26 $27.08 $27.17 $27.08 $27.17 $25.35 38,765
2019-08-23 $27.19 $27.19 $26.97 $26.97 $25.16 4,035
2019-08-22 $27.73 $27.73 $27.67 $27.67 $25.81 18,350
2019-08-21 $27.67 $27.70 $27.64 $27.64 $25.78 21,810
2019-08-20 $27.58 $27.60 $27.49 $27.49 $25.64 1,500
2019-08-19 $27.72 $27.72 $27.72 $27.72 $25.86 8
2019-08-16 $27.20 $27.42 $27.20 $27.42 $25.58 3,505
2019-08-15 $26.82 $26.99 $26.81 $26.99 $25.18 1,595
2019-08-14 $26.97 $26.97 $26.97 $26.97 $25.16 8
2019-08-13 $27.72 $27.72 $27.72 $27.72 $25.86 100
2019-08-12 $27.49 $27.50 $27.49 $27.50 $25.65 1,500
2019-08-09 $27.68 $27.90 $27.68 $27.81 $25.94 5,795
2019-08-08 $27.99 $28.05 $27.99 $28.01 $26.13 749
2019-08-07 $27.34 $27.55 $27.34 $27.55 $25.70 4,655
2019-08-06 $27.31 $27.47 $27.31 $27.47 $25.63 875
2019-08-05 $27.33 $27.33 $27.18 $27.18 $25.35 2,357
2019-08-02 $28.00 $28.00 $27.86 $27.93 $26.05 371
2019-08-01 $28.57 $28.74 $28.17 $28.17 $26.28 24,870
2019-07-31 $28.85 $28.85 $28.62 $28.62 $26.69 200
2019-07-30 $28.77 $28.86 $28.77 $28.86 $26.92 2,120
2019-07-29 $28.79 $28.88 $28.79 $28.87 $26.93 22,503
2019-07-26 $28.82 $28.91 $28.82 $28.91 $26.97 100
2019-07-25 $28.84 $28.84 $28.70 $28.70 $26.77 5,325
2019-07-24 $28.89 $28.93 $28.89 $28.91 $26.97 1,500
2019-07-23 $28.54 $28.70 $28.54 $28.70 $26.77 3,678
2019-07-22 $28.40 $28.40 $28.39 $28.39 $26.48 4,290
2019-07-19 $28.51 $28.51 $28.44 $28.44 $26.53 1,205
2019-07-18 $28.34 $28.56 $28.34 $28.48 $26.57 6,845
2019-07-17 $28.44 $28.44 $28.44 $28.44 $26.53 4
2019-07-16 $28.69 $28.69 $28.67 $28.67 $26.74 459
2019-07-15 $28.64 $28.64 $28.64 $28.64 $26.71 0
2019-07-12 $28.72 $28.72 $28.72 $28.72 $26.79 90
2019-07-11 $28.47 $28.47 $28.47 $28.47 $26.56 0
2019-07-10 $28.45 $28.45 $28.45 $28.45 $26.54 0
2019-07-09 $28.46 $28.46 $28.46 $28.46 $26.55 0
2019-07-08 $28.47 $28.47 $28.47 $28.47 $26.56 0
2019-07-05 $28.62 $28.62 $28.62 $28.62 $26.70 0
2019-07-03 $28.65 $28.65 $28.65 $28.65 $26.72 0
2019-07-02 $28.39 $28.39 $28.39 $28.39 $26.49 73
2019-07-01 $28.37 $28.43 $28.32 $28.43 $26.52 3,437
2019-06-28 $28.15 $28.24 $28.15 $28.24 $26.34 1,207
2019-06-27 $27.85 $27.98 $27.85 $27.98 $26.10 5,895
2019-06-26 $27.84 $27.84 $27.77 $27.77 $25.91 106,354
2019-06-25 $27.80 $27.80 $27.80 $27.80 $25.93 11,037
2019-06-24 $28.09 $28.09 $28.00 $28.00 $26.12 3,260
2019-06-21 $28.25 $28.28 $28.25 $28.27 $26.27 2,530
2019-06-20 $28.18 $28.40 $28.18 $28.40 $26.39 9,770
2019-06-19 $28.08 $28.13 $28.08 $28.13 $26.14 3,510
2019-06-18 $28.02 $28.03 $28.02 $28.03 $26.05 597
2019-06-17 $27.76 $27.76 $27.76 $27.76 $25.80 0
2019-06-14 $27.72 $27.83 $27.72 $27.83 $25.86 3,120
2019-06-13 $27.86 $27.86 $27.86 $27.86 $25.89 0
2019-06-12 $27.70 $27.73 $27.70 $27.73 $25.77 295
2019-06-11 $27.78 $27.78 $27.78 $27.78 $25.82 0
2019-06-10 $27.81 $27.81 $27.81 $27.81 $25.84 0
2019-06-07 $27.73 $27.73 $27.68 $27.68 $25.72 3,225
2019-06-06 $27.55 $27.55 $27.55 $27.55 $25.60 0
2019-06-05 $27.34 $27.46 $27.34 $27.46 $25.51 1,995
2019-06-04 $27.28 $27.28 $27.28 $27.28 $25.35 0
2019-06-03 $26.66 $26.71 $26.66 $26.71 $24.82 510
2019-05-31 $26.57 $26.57 $26.52 $26.52 $24.65 235
2019-05-30 $26.80 $26.80 $26.80 $26.80 $24.90 0
2019-05-29 $26.71 $26.81 $26.69 $26.77 $24.88 10,849
2019-05-28 $26.97 $26.97 $26.97 $26.97 $25.07 0
2019-05-24 $27.21 $27.22 $27.21 $27.22 $25.30 490
2019-05-23 $27.15 $27.16 $27.03 $27.11 $25.19 6,035
2019-05-22 $27.55 $27.55 $27.46 $27.46 $25.52 12,820
2019-05-21 $27.50 $27.64 $27.50 $27.64 $25.69 1,085
2019-05-20 $27.46 $27.46 $27.26 $27.36 $25.43 1,318
2019-05-17 $27.56 $27.56 $27.55 $27.55 $25.60 10,000
2019-05-16 $27.77 $27.86 $27.72 $27.72 $25.76 17,136
2019-05-15 $27.56 $27.56 $27.56 $27.56 $25.61 0
2019-05-14 $27.41 $27.55 $27.40 $27.44 $25.50 25,413
2019-05-13 $27.18 $27.24 $27.18 $27.24 $25.32 100
2019-05-10 $27.72 $27.89 $27.72 $27.89 $25.92 5,030
2019-05-09 $27.83 $27.83 $27.83 $27.83 $25.86 0
2019-05-08 $27.97 $28.00 $27.91 $27.92 $25.95 6,285
2019-05-07 $27.92 $27.92 $27.92 $27.92 $25.95 0
2019-05-06 $28.26 $28.35 $28.24 $28.33 $26.33 4,493
2019-05-03 $28.48 $28.48 $28.48 $28.48 $26.47 0
2019-05-02 $28.16 $28.17 $28.15 $28.16 $26.17 4,010
2019-05-01 $28.25 $28.26 $28.17 $28.17 $26.18 465
2019-04-30 $28.40 $28.44 $28.40 $28.44 $26.43 1,270
2019-04-29 $28.36 $28.40 $28.36 $28.38 $26.38 12,740
2019-04-26 $28.26 $28.35 $28.26 $28.35 $26.35 46,030
2019-04-25 $28.24 $28.26 $28.17 $28.17 $26.18 248,890
2019-04-24 $28.39 $28.39 $28.36 $28.36 $26.36 605
2019-04-23 $28.36 $28.36 $28.36 $28.36 $26.35 0
2019-04-22 $28.01 $28.08 $28.01 $28.08 $26.09 34,099
2019-04-18 $28.09 $28.14 $28.07 $28.14 $26.15 14,785
2019-04-17 $28.13 $28.13 $28.13 $28.13 $26.14 0
2019-04-16 $28.25 $28.25 $28.24 $28.24 $26.25 196
2019-04-15 $28.22 $28.25 $28.22 $28.25 $26.25 1,685
2019-04-12 $28.22 $28.32 $28.22 $28.32 $26.31 235
2019-04-11 $28.04 $28.09 $28.03 $28.09 $26.10 68,108
2019-04-10 $27.95 $28.04 $27.95 $28.00 $26.02 3,368
2019-04-09 $27.83 $27.83 $27.83 $27.83 $25.86 0
2019-04-08 $27.98 $28.10 $27.98 $28.10 $26.12 922
2019-04-05 $28.07 $28.09 $28.07 $28.09 $26.11 245
2019-04-04 $27.89 $27.92 $27.89 $27.92 $25.95 1,410
2019-04-03 $27.87 $27.87 $27.73 $27.87 $25.90 353,756
2019-04-02 $27.70 $27.70 $27.70 $27.70 $25.74 3,741
2019-04-01 $27.64 $27.80 $27.62 $27.80 $25.83 6,358
2019-03-29 $27.41 $27.48 $27.41 $27.43 $25.49 1,805
2019-03-28 $27.30 $27.30 $27.30 $27.30 $25.37 0
2019-03-27 $26.97 $27.14 $26.97 $27.12 $25.20 1,503
2019-03-26 $26.89 $27.15 $26.89 $27.15 $25.23 2,445
2019-03-25 $27.01 $27.01 $26.84 $26.92 $25.02 4,475
2019-03-22 $27.24 $27.24 $26.93 $26.93 $25.03 145,855
2019-03-21 $27.38 $27.49 $27.38 $27.49 $25.55 345
2019-03-20 $27.30 $27.30 $27.18 $27.18 $25.26 1,915
2019-03-19 $27.57 $27.57 $27.37 $27.37 $25.43 220
2019-03-18 $27.49 $27.50 $27.49 $27.49 $25.55 460
2019-03-15 $27.42 $27.43 $27.37 $27.37 $25.40 11,040
2019-03-14 $27.27 $27.31 $27.26 $27.31 $25.34 1,580
2019-03-13 $27.35 $27.35 $27.35 $27.35 $25.38 50
2019-03-12 $27.20 $27.20 $27.20 $27.20 $25.24 0
2019-03-11 $27.11 $27.15 $27.07 $27.15 $25.19 13,140
2019-03-08 $26.84 $26.84 $26.84 $26.84 $24.90 60
2019-03-07 $26.94 $26.96 $26.90 $26.90 $24.96 3,711
2019-03-06 $27.17 $27.17 $27.14 $27.14 $25.18 2,626
2019-03-05 $27.33 $27.42 $27.33 $27.39 $25.42 9,530
2019-03-04 $27.56 $27.61 $27.29 $27.39 $25.41 5,007
2019-03-01 $27.60 $27.60 $27.55 $27.55 $25.56 985
2019-02-28 $27.39 $27.39 $27.36 $27.39 $25.41 2,275
2019-02-27 $27.34 $27.46 $27.34 $27.46 $25.48 2,380
2019-02-26 $27.49 $27.49 $27.43 $27.43 $25.45 2,200
2019-02-25 $27.67 $27.72 $27.52 $27.52 $25.53 2,800
2019-02-22 $27.55 $27.55 $27.44 $27.53 $25.54 3,679
2019-02-21 $27.39 $27.42 $27.38 $27.42 $25.44 19,430
2019-02-20 $27.36 $27.50 $27.36 $27.50 $25.52 13,435
2019-02-19 $27.28 $27.45 $27.28 $27.42 $25.44 972
2019-02-15 $27.26 $27.35 $27.26 $27.35 $25.37 3,840
2019-02-14 $27.02 $27.10 $27.01 $27.08 $25.13 1,735
2019-02-13 $27.08 $27.12 $27.06 $27.06 $25.11 1,855
2019-02-12 $26.90 $26.98 $26.90 $26.98 $25.03 943
2019-02-11 $26.68 $26.70 $26.68 $26.70 $24.77 1,555
2019-02-08 $26.44 $26.57 $26.44 $26.57 $24.65 460
2019-02-07 $26.63 $26.63 $26.46 $26.59 $24.67 17,360
2019-02-06 $26.70 $26.74 $26.67 $26.74 $24.81 10,616
2019-02-05 $26.68 $26.77 $26.66 $26.77 $24.84 34,555
2019-02-04 $26.53 $26.68 $26.49 $26.66 $24.73 2,325
2019-02-01 $26.51 $26.54 $26.40 $26.49 $24.58 10,040
2019-01-31 $26.32 $26.43 $26.29 $26.43 $24.52 3,525
2019-01-30 $26.14 $26.32 $26.09 $26.29 $24.40 27,284
2019-01-29 $26.11 $26.11 $26.05 $26.05 $24.17 19,925
2019-01-28 $25.85 $25.97 $25.85 $25.97 $24.10 895
2019-01-25 $26.03 $26.04 $26.03 $26.04 $24.16 100
2019-01-24 $25.69 $25.79 $25.69 $25.79 $23.93 7,790
2019-01-23 $25.75 $25.78 $25.45 $25.67 $23.82 11,425
2019-01-22 $25.81 $25.81 $25.62 $25.62 $23.78 3,842
2019-01-18 $25.87 $26.00 $25.87 $26.00 $24.13 200
2019-01-17 $25.43 $25.64 $25.43 $25.64 $23.79 1,370
2019-01-16 $25.41 $25.46 $25.38 $25.46 $23.63 485
2019-01-15 $25.22 $25.30 $25.22 $25.30 $23.48 200
2019-01-14 $25.22 $25.22 $25.17 $25.17 $23.36 385
2019-01-11 $25.16 $25.27 $25.14 $25.27 $23.45 500
2019-01-10 $24.91 $25.25 $24.91 $25.25 $23.42 1,416
2019-01-09 $25.01 $25.09 $25.01 $25.09 $23.28 400
2019-01-08 $24.71 $24.92 $24.70 $24.92 $23.12 540
2019-01-07 $24.44 $24.79 $24.44 $24.63 $22.85 17,495
2019-01-04 $24.17 $24.44 $24.14 $24.37 $22.61 46,578
2019-01-03 $23.80 $23.82 $23.67 $23.67 $21.97 5,976
2019-01-02 $23.83 $24.02 $23.83 $24.01 $22.28 1,025
2018-12-31 $23.85 $23.97 $23.84 $23.97 $22.24 353
2018-12-28 $23.97 $24.04 $23.76 $23.83 $22.11 21,200
2018-12-27 $23.44 $23.82 $23.09 $23.79 $22.08 184,701
2018-12-26 $23.27 $23.70 $23.24 $23.70 $21.99 20,335
2018-12-24 $23.03 $23.03 $22.78 $22.78 $21.14 100
2018-12-21 $24.21 $24.29 $23.64 $23.70 $21.66 20,339
2018-12-20 $24.03 $24.17 $24.03 $24.04 $21.96 2,389
2018-12-19 $25.00 $25.06 $24.47 $24.47 $22.36 3,017,944
2018-12-18 $25.06 $25.07 $24.82 $24.84 $22.70 80,844
2018-12-17 $25.37 $25.37 $24.80 $24.80 $22.67 774
2018-12-14 $25.53 $25.53 $25.36 $25.36 $23.17 1,200
2018-12-13 $25.83 $25.83 $25.70 $25.70 $23.49 2,650
2018-12-12 $26.13 $26.13 $25.90 $25.90 $23.67 2,663
2018-12-11 $26.10 $26.12 $25.75 $25.75 $23.53 8,170
2018-12-10 $25.69 $25.83 $25.68 $25.83 $23.60 1,708
2018-12-07 $26.00 $26.00 $25.85 $25.93 $23.70 89,985
2018-12-06 $26.15 $26.31 $25.80 $26.30 $24.03 31,873
2018-12-04 $27.00 $27.11 $27.00 $27.11 $24.77 1,516
2018-12-03 $27.48 $27.48 $27.23 $27.30 $24.95 33,685
2018-11-30 $27.03 $27.03 $27.03 $27.03 $24.69 820
2018-11-29 $26.88 $26.88 $26.88 $26.88 $24.56 630
2018-11-28 $26.57 $26.57 $26.57 $26.57 $24.28 340
2018-11-27 $26.50 $26.58 $26.45 $26.45 $24.17 1,635
2018-11-26 $26.67 $26.67 $26.67 $26.67 $24.37 115
2018-11-23 $26.58 $26.58 $26.58 $26.58 $24.29 0
2018-11-21 $26.65 $26.65 $26.58 $26.58 $24.29 4,656
2018-11-20 $26.34 $26.40 $26.19 $26.19 $23.93 19,990
2018-11-19 $26.98 $26.98 $26.65 $26.66 $24.36 2,435
2018-11-16 $26.84 $26.88 $26.84 $26.88 $24.56 2,605
2018-11-15 $26.52 $26.88 $26.51 $26.88 $24.56 1,300
2018-11-14 $26.82 $26.82 $26.82 $26.82 $24.51 655
2018-11-13 $26.91 $27.00 $26.81 $26.81 $24.50 4,410
2018-11-12 $27.21 $27.21 $27.21 $27.21 $24.86 100
2018-11-09 $27.40 $27.40 $27.40 $27.40 $25.04 1
2018-11-08 $27.41 $27.41 $27.40 $27.40 $25.04 1,105
2018-11-07 $27.18 $27.33 $27.18 $27.27 $24.92 7,809
2018-11-06 $27.03 $27.03 $27.03 $27.03 $24.70 0
2018-11-05 $26.88 $27.03 $26.88 $27.03 $24.70 3,160
2018-11-02 $26.87 $26.87 $26.87 $26.87 $24.55 12
2018-11-01 $26.58 $26.87 $26.58 $26.87 $24.55 53,490
2018-10-31 $26.41 $26.51 $26.41 $26.51 $24.22 535
2018-10-30 $26.09 $26.14 $25.99 $26.07 $23.82 23,230
2018-10-29 $25.66 $25.66 $25.66 $25.66 $23.45 0
2018-10-26 $25.66 $25.66 $25.66 $25.66 $23.45 500
2018-10-25 $26.05 $26.09 $26.03 $26.09 $23.84 7,108
2018-10-24 $26.61 $26.61 $26.01 $26.01 $23.77 32,466
2018-10-23 $26.14 $26.29 $26.08 $26.29 $24.02 907
2018-10-22 $26.81 $26.82 $26.72 $26.82 $24.51 16,673
2018-10-19 $26.99 $26.99 $26.88 $26.88 $24.56 1,920
2018-10-18 $27.26 $27.27 $26.92 $26.92 $24.60 400
2018-10-17 $27.14 $27.14 $27.13 $27.14 $24.80 5,680
2018-10-16 $27.08 $27.33 $27.08 $27.33 $24.97 2,719
2018-10-15 $26.93 $26.93 $26.93 $26.93 $24.61 38,607
2018-10-12 $26.88 $26.88 $26.61 $26.62 $24.32 5,800
2018-10-11 $27.19 $27.19 $26.68 $26.91 $24.59 2,427
2018-10-10 $27.69 $27.69 $27.69 $27.69 $25.30 3,690
2018-10-09 $28.12 $28.18 $28.05 $28.11 $25.69 6,024
2018-10-08 $28.19 $28.19 $28.19 $28.19 $25.76 0
2018-10-05 $28.30 $28.31 $28.14 $28.19 $25.76 3,770
2018-10-04 $28.56 $28.56 $28.56 $28.56 $26.10 0
2018-10-03 $28.51 $28.64 $28.46 $28.56 $26.10 5,630
2018-10-02 $28.37 $28.37 $28.37 $28.37 $25.92 102
2018-10-01 $28.71 $28.71 $28.61 $28.62 $26.15 2,412
2018-09-28 $28.63 $28.64 $28.63 $28.64 $26.17 1,401
2018-09-27 $28.52 $28.52 $28.52 $28.52 $26.06 295
2018-09-26 $28.59 $28.72 $28.59 $28.70 $26.23 18,545
2018-09-25 $28.68 $28.77 $28.68 $28.70 $26.23 2,100
2018-09-24 $28.87 $28.88 $28.78 $28.78 $26.30 2,350
2018-09-21 $29.02 $29.02 $29.02 $29.02 $26.41 180
2018-09-20 $29.01 $29.01 $29.01 $29.01 $26.40 130
2018-09-19 $29.04 $29.06 $29.04 $29.05 $26.44 2,655
2018-09-18 $28.94 $28.99 $28.83 $28.99 $26.38 5,055
2018-09-17 $28.94 $28.95 $28.76 $28.76 $26.18 1,057
2018-09-14 $28.91 $28.94 $28.91 $28.94 $26.34 891
2018-09-13 $28.77 $28.77 $28.77 $28.77 $26.18 0
2018-09-12 $28.70 $28.77 $28.65 $28.77 $26.18 4,505
2018-09-11 $28.67 $28.86 $28.62 $28.86 $26.27 11,945
2018-09-10 $28.85 $28.85 $28.81 $28.81 $26.22 352
2018-09-07 $28.74 $28.74 $28.68 $28.69 $26.11 2,195
2018-09-06 $28.85 $28.85 $28.85 $28.85 $26.25 0
2018-09-05 $28.85 $28.85 $28.85 $28.85 $26.25 0
2018-09-04 $28.77 $28.85 $28.67 $28.85 $26.25 7,180
2018-08-31 $28.83 $28.85 $28.83 $28.85 $26.26 1,955
2018-08-30 $28.99 $28.99 $28.99 $28.99 $26.38 0
2018-08-29 $28.89 $29.00 $28.89 $28.99 $26.38 4,670
2018-08-28 $28.89 $28.93 $28.89 $28.93 $26.33 770
2018-08-27 $28.93 $28.96 $28.93 $28.96 $26.36 5,965
2018-08-24 $28.73 $28.73 $28.71 $28.72 $26.14 7,898
2018-08-23 $28.70 $28.71 $28.68 $28.70 $26.12 3,085
2018-08-22 $28.80 $28.80 $28.80 $28.80 $26.21 763
2018-08-21 $28.84 $28.84 $28.82 $28.84 $26.25 2,851
2018-08-20 $28.69 $28.69 $28.69 $28.69 $26.11 437
2018-08-17 $28.60 $28.61 $28.60 $28.61 $26.03 800
2018-08-16 $28.39 $28.42 $28.39 $28.42 $25.87 1,225
2018-08-15 $28.16 $28.16 $28.16 $28.16 $25.63 7,945
2018-08-14 $28.27 $28.38 $28.19 $28.38 $25.83 7,890
2018-08-13 $28.19 $28.25 $28.14 $28.25 $25.71 5,645
2018-08-10 $28.33 $28.33 $28.32 $28.32 $25.77 1,040
2018-08-09 $28.58 $28.58 $28.51 $28.52 $25.96 2,290
2018-08-08 $28.49 $28.49 $28.49 $28.49 $25.93 1,437
2018-08-07 $28.60 $28.60 $28.60 $28.60 $26.03 1,690
2018-08-06 $28.43 $28.44 $28.38 $28.44 $25.88 5,295
2018-08-03 $28.33 $28.36 $28.27 $28.36 $25.81 14,885
2018-08-02 $28.14 $28.14 $28.14 $28.14 $25.61 15,970
2018-08-01 $28.15 $28.15 $27.99 $28.04 $25.52 8,179
2018-07-31 $28.19 $28.19 $28.19 $28.19 $25.66 1,515
2018-07-30 $28.05 $28.07 $28.05 $28.07 $25.55 16,645
2018-07-27 $28.16 $28.16 $28.09 $28.13 $25.60 3,015
2018-07-26 $28.28 $28.28 $28.26 $28.28 $25.74 820
2018-07-25 $28.00 $28.00 $28.00 $28.00 $25.48 2,465
2018-07-24 $28.10 $28.10 $27.95 $27.95 $25.44 8,465
2018-07-23 $28.01 $28.12 $28.01 $28.12 $25.59 94,170
2018-07-20 $28.13 $28.17 $28.13 $28.14 $25.61 1,695
2018-07-19 $28.17 $28.27 $28.13 $28.24 $25.70 1,982
2018-07-18 $28.17 $28.17 $28.08 $28.08 $25.56 1,951
2018-07-17 $28.12 $28.12 $28.12 $28.12 $25.59 824
2018-07-16 $27.95 $27.97 $27.95 $27.95 $25.44 10,095
2018-07-13 $28.12 $28.12 $28.06 $28.07 $25.55 3,255
2018-07-12 $28.11 $28.11 $28.01 $28.01 $25.49 910
2018-07-11 $28.02 $28.02 $27.92 $27.92 $25.41 14,215
2018-07-10 $28.22 $28.22 $28.22 $28.22 $25.68 780
2018-07-09 $28.14 $28.14 $28.07 $28.07 $25.55 3,291
2018-07-06 $27.71 $27.96 $27.71 $27.96 $25.45 10,505
2018-07-05 $27.49 $27.60 $27.49 $27.60 $25.12 601
2018-07-03 $27.65 $27.65 $27.65 $27.65 $25.16 3,916
2018-07-02 $27.38 $27.41 $27.30 $27.41 $24.95 2,377
2018-06-29 $27.59 $27.70 $27.55 $27.55 $25.07 17,255
2018-06-28 $27.44 $27.44 $27.44 $27.44 $24.97 0
2018-06-27 $27.74 $27.77 $27.44 $27.44 $24.97 55,557
2018-06-26 $27.60 $27.62 $27.57 $27.61 $25.13 20,905
2018-06-25 $27.70 $27.70 $27.48 $27.59 $25.11 2,985
2018-06-22 $28.02 $28.02 $27.90 $27.99 $25.47 7,622
2018-06-21 $27.95 $27.96 $27.89 $27.89 $25.38 561
2018-06-20 $28.02 $28.09 $28.02 $28.05 $25.53 7,434
2018-06-19 $27.91 $27.92 $27.91 $27.92 $25.41 990
2018-06-18 $28.25 $28.25 $28.25 $28.25 $25.71 0
2018-06-15 $28.12 $28.25 $28.09 $28.25 $25.61 7,365
2018-06-14 $28.12 $28.16 $28.08 $28.16 $25.53 27,935
2018-06-13 $28.33 $28.33 $28.33 $28.33 $25.68 1,040
2018-06-12 $28.27 $28.29 $28.23 $28.23 $25.59 20,965
2018-06-11 $28.24 $28.24 $28.24 $28.24 $25.60 0
2018-06-08 $28.24 $28.24 $28.24 $28.24 $25.60 500
2018-06-07 $27.98 $27.98 $27.98 $27.98 $25.37 0
2018-06-06 $28.04 $28.04 $27.98 $27.98 $25.37 893
2018-06-05 $27.85 $27.85 $27.85 $27.85 $25.25 0
2018-06-04 $27.84 $27.85 $27.84 $27.85 $25.25 1,421
2018-06-01 $27.68 $27.69 $27.60 $27.66 $25.08 22,132
2018-05-31 $27.61 $27.61 $27.60 $27.60 $25.02 395
2018-05-30 $27.52 $27.52 $27.52 $27.52 $24.95 2,620
2018-05-29 $27.48 $27.50 $27.41 $27.42 $24.86 17,740
2018-05-25 $27.61 $27.61 $27.61 $27.61 $25.03 500
2018-05-24 $27.57 $27.65 $27.57 $27.65 $25.07 1,560
2018-05-23 $27.75 $27.75 $27.75 $27.75 $25.16 0
2018-05-22 $27.82 $27.82 $27.73 $27.75 $25.16 21,870
2018-05-21 $27.72 $27.72 $27.72 $27.72 $25.13 655
2018-05-18 $27.54 $27.55 $27.46 $27.50 $24.93 7,695
2018-05-17 $27.54 $27.59 $27.54 $27.55 $24.98 2,446
2018-05-16 $27.29 $27.55 $27.29 $27.55 $24.98 1,200
2018-05-15 $27.34 $27.34 $27.34 $27.34 $24.79 7,715
2018-05-14 $27.55 $27.55 $27.49 $27.49 $24.92 1,400
2018-05-11 $27.52 $27.57 $27.45 $27.45 $24.89 5,115
2018-05-10 $27.32 $27.43 $27.32 $27.41 $24.85 10,386
2018-05-09 $27.08 $27.25 $27.08 $27.22 $24.68 26,740
2018-05-08 $27.09 $27.13 $27.03 $27.05 $24.52 25,920
2018-05-07 $27.05 $27.09 $27.05 $27.08 $24.55 40,678
2018-05-04 $26.67 $27.00 $26.61 $27.00 $24.48 4,545
2018-05-03 $26.54 $26.77 $26.49 $26.66 $24.17 41,535
2018-05-02 $26.80 $26.94 $26.80 $26.85 $24.34 153,575
2018-05-01 $26.84 $26.88 $26.77 $26.88 $24.37 35,770
2018-04-30 $27.02 $27.07 $26.88 $26.88 $24.37 2,920
2018-04-27 $27.13 $27.16 $27.09 $27.16 $24.62 6,735
2018-04-26 $27.14 $27.15 $27.14 $27.15 $24.62 5,165
2018-04-25 $26.84 $26.84 $26.84 $26.84 $24.33 0
2018-04-24 $27.11 $27.13 $26.84 $26.84 $24.33 29,500
2018-04-23 $27.19 $27.21 $27.14 $27.14 $24.61 2,355
2018-04-20 $27.33 $27.33 $27.22 $27.22 $24.68 482
2018-04-19 $27.41 $27.41 $27.30 $27.30 $24.75 2,652
2018-04-18 $27.38 $27.38 $27.38 $27.38 $24.82 50
2018-04-17 $27.42 $27.51 $27.38 $27.38 $24.82 23,114
2018-04-16 $27.01 $27.01 $27.01 $27.01 $24.49 0
2018-04-13 $27.10 $27.10 $27.01 $27.01 $24.49 11,460
2018-04-12 $27.07 $27.07 $27.05 $27.07 $24.54 3,750
2018-04-11 $26.92 $26.92 $26.92 $26.92 $24.41 0
2018-04-10 $26.92 $26.92 $26.92 $26.92 $24.41 0
2018-04-09 $26.78 $26.92 $26.78 $26.92 $24.41 2,375
2018-04-06 $27.09 $27.09 $26.62 $26.63 $24.14 24,935
2018-04-05 $27.15 $27.15 $27.15 $27.15 $24.61 485
2018-04-04 $26.59 $26.59 $26.59 $26.59 $24.10 8,135
2018-04-03 $26.63 $26.63 $26.62 $26.63 $24.14 10,475
2018-04-02 $26.76 $26.76 $26.29 $26.29 $23.84 29,626
2018-03-29 $26.97 $27.09 $26.93 $27.07 $24.54 11,155
2018-03-28 $26.83 $26.83 $26.83 $26.83 $24.32 750
2018-03-27 $26.97 $26.98 $26.90 $26.90 $24.39 4,655
2018-03-26 $26.72 $26.72 $26.70 $26.70 $24.21 2,575
2018-03-23 $26.93 $26.94 $26.93 $26.94 $24.42 1,190
2018-03-22 $27.26 $27.27 $27.26 $27.27 $24.72 3,970
2018-03-21 $27.64 $27.64 $27.62 $27.63 $25.05 11,740
2018-03-20 $27.51 $27.56 $27.51 $27.56 $24.98 1,235
2018-03-19 $27.62 $27.63 $27.62 $27.62 $25.04 3,815
2018-03-16 $27.80 $27.80 $27.80 $27.80 $25.14 0
2018-03-15 $27.80 $27.80 $27.80 $27.80 $25.14 0
2018-03-14 $27.79 $27.80 $27.77 $27.80 $25.14 16,030
2018-03-13 $28.17 $28.21 $28.17 $28.18 $25.49 3,295
2018-03-12 $28.18 $28.18 $28.08 $28.08 $25.40 28,447
2018-03-09 $27.90 $27.93 $27.90 $27.93 $25.26 598
2018-03-08 $27.64 $27.64 $27.64 $27.64 $25.00 195
2018-03-07 $27.45 $27.56 $27.44 $27.56 $24.93 1,525
2018-03-06 $27.42 $27.62 $27.42 $27.59 $24.95 46,785
2018-03-05 $27.41 $27.44 $27.40 $27.44 $24.82 11,845
2018-03-02 $27.02 $27.18 $27.02 $27.18 $24.58 8,840
2018-03-01 $27.21 $27.37 $27.21 $27.37 $24.75 24,220
2018-02-28 $27.62 $27.66 $27.27 $27.27 $24.66 8,903
2018-02-27 $27.91 $27.97 $27.64 $27.64 $25.00 16,705
2018-02-26 $27.72 $27.75 $27.68 $27.68 $25.03 2,025
2018-02-23 $27.44 $27.48 $27.41 $27.47 $24.84 7,941
2018-02-22 $27.40 $27.44 $27.40 $27.41 $24.79 7,050
2018-02-21 $27.62 $27.62 $27.53 $27.53 $24.90 1,680
2018-02-20 $27.57 $27.62 $27.38 $27.38 $24.76 7,564
2018-02-16 $27.60 $27.75 $27.60 $27.71 $25.06 4,215
2018-02-15 $27.39 $27.40 $27.39 $27.40 $24.78 20,885
2018-02-14 $27.09 $27.09 $27.09 $27.09 $24.50 1,331
2018-02-13 $26.81 $27.00 $26.74 $26.96 $24.38 5,790
2018-02-12 $26.59 $27.00 $26.59 $27.00 $24.42 5,190
2018-02-09 $26.54 $26.55 $26.45 $26.45 $23.92 1,550
2018-02-08 $26.76 $26.76 $26.76 $26.76 $24.20 2,950
2018-02-07 $27.40 $27.42 $27.25 $27.29 $24.68 64,555
2018-02-06 $26.82 $26.82 $26.82 $26.82 $24.26 0
2018-02-05 $27.79 $27.89 $26.82 $26.82 $24.26 144,200
2018-02-02 $28.27 $28.27 $27.89 $27.93 $25.26 33,638
2018-02-01 $28.43 $28.54 $28.39 $28.51 $25.78 48,915
2018-01-31 $28.66 $28.70 $28.50 $28.50 $25.78 15,725
2018-01-30 $28.60 $28.60 $28.53 $28.55 $25.82 6,700
2018-01-29 $28.98 $29.01 $28.79 $28.79 $26.04 103,195
2018-01-26 $28.76 $28.76 $28.76 $28.76 $26.01 0
2018-01-25 $28.76 $28.76 $28.76 $28.76 $26.01 100
2018-01-24 $28.79 $28.79 $28.79 $28.79 $26.04 74
2018-01-23 $28.76 $28.79 $28.76 $28.79 $26.04 1,235
2018-01-22 $28.56 $28.62 $28.56 $28.62 $25.88 6,810
2018-01-19 $28.50 $28.56 $28.50 $28.52 $25.79 18,650
2018-01-18 $28.40 $28.42 $28.40 $28.42 $25.70 3,170
2018-01-17 $28.31 $28.43 $28.31 $28.42 $25.70 5,806
2018-01-16 $28.56 $28.56 $28.41 $28.41 $25.69 85,261
2018-01-12 $28.32 $28.40 $28.32 $28.40 $25.68 3,939
2018-01-11 $28.12 $28.12 $28.12 $28.12 $25.43 395
2018-01-10 $27.98 $28.02 $27.98 $28.00 $25.32 48,347
2018-01-09 $28.18 $28.18 $28.10 $28.12 $25.43 18,670
2018-01-08 $27.96 $28.09 $27.95 $28.09 $25.40 1,025
2018-01-05 $27.93 $27.96 $27.92 $27.96 $25.28 4,995
2018-01-04 $27.90 $27.90 $27.86 $27.89 $25.22 1,045
2018-01-03 $27.76 $27.80 $27.75 $27.77 $25.11 15,690
2018-01-02 $27.59 $27.68 $27.59 $27.66 $25.02 25,425
2017-12-29 $27.64 $27.68 $27.60 $27.60 $24.96 5,615
2017-12-28 $27.59 $27.61 $27.59 $27.61 $24.97 28,380
2017-12-27 $27.59 $27.62 $27.59 $27.60 $24.96 4,175
2017-12-26 $27.61 $27.61 $27.58 $27.60 $24.96 5,141
2017-12-22 $27.67 $27.67 $27.52 $27.52 $24.89 57,270
2017-12-21 $27.57 $27.61 $27.56 $27.59 $24.95 24,085
2017-12-20 $27.57 $27.58 $27.50 $27.56 $24.92 6,740
2017-12-19 $27.62 $27.62 $27.56 $27.56 $24.93 26,538
2017-12-18 $27.62 $27.62 $27.58 $27.60 $24.96 24,555
2017-12-15 $27.46 $27.60 $27.46 $27.60 $24.85 12,655
2017-12-14 $27.48 $27.48 $27.32 $27.32 $24.59 10,490
2017-12-13 $27.51 $27.53 $27.51 $27.53 $24.78 46,400
2017-12-12 $27.52 $27.54 $27.52 $27.52 $24.77 32,515
2017-12-11 $27.53 $27.53 $27.48 $27.50 $24.76 14,765
2017-12-08 $27.47 $27.53 $27.47 $27.52 $24.77 17,310
2017-12-07 $27.40 $27.40 $27.40 $27.40 $24.67 65,727
2017-12-06 $27.30 $27.31 $27.28 $27.31 $24.58 75,335
2017-12-05 $27.45 $27.46 $27.45 $27.46 $24.72 18,255
2017-12-04 $27.66 $27.67 $27.57 $27.59 $24.84 15,084
2017-12-01 $27.55 $27.55 $27.21 $27.33 $24.60 24,946
2017-11-30 $27.37 $27.44 $27.33 $27.44 $24.70 24,592
2017-11-29 $27.25 $27.27 $27.24 $27.26 $24.54 23,795
2017-11-28 $26.82 $27.04 $26.82 $27.04 $24.34 6,091
2017-11-27 $26.78 $26.80 $26.72 $26.80 $24.12 65,040
2017-11-24 $26.89 $26.89 $26.89 $26.89 $24.21 350
2017-11-22 $26.79 $26.79 $26.79 $26.79 $24.12 44,890
2017-11-21 $26.76 $26.76 $26.76 $26.76 $24.09 28,055
2017-11-20 $26.48 $26.65 $26.48 $26.58 $23.93 10,990
2017-11-17 $26.40 $26.56 $26.40 $26.49 $23.85 4,795
2017-11-16 $26.30 $26.51 $26.30 $26.46 $23.82 4,910
2017-11-15 $26.21 $26.32 $26.15 $26.22 $23.60 31,730
2017-11-14 $26.32 $26.32 $26.30 $26.32 $23.69 7,615
2017-11-13 $26.27 $26.27 $26.27 $26.27 $23.65 0
2017-11-10 $26.29 $26.29 $26.27 $26.27 $23.65 19,475
2017-11-09 $26.26 $26.26 $26.26 $26.26 $23.63 100
2017-11-08 $26.39 $26.39 $26.39 $26.39 $23.75 2,440
2017-11-07 $26.51 $26.51 $26.38 $26.39 $23.76 46,157
2017-11-06 $26.49 $26.49 $26.49 $26.49 $23.85 11,120
2017-11-03 $26.41 $26.41 $26.41 $26.41 $23.77 180
2017-11-02 $26.41 $26.41 $26.37 $26.37 $23.74 9,255
2017-11-01 $26.47 $26.48 $26.46 $26.47 $23.83 32,080
2017-10-31 $26.38 $26.38 $26.38 $26.38 $23.75 3,515
2017-10-30 $26.44 $26.46 $26.36 $26.36 $23.73 5,820
2017-10-27 $26.41 $26.41 $26.41 $26.41 $23.77 120
2017-10-26 $26.49 $26.51 $26.49 $26.51 $23.86 18,965
2017-10-25 $26.38 $26.38 $26.38 $26.38 $23.75 680
2017-10-24 $26.49 $26.55 $26.49 $26.55 $23.90 4,696
2017-10-23 $26.55 $26.55 $26.54 $26.55 $23.90 152,725
2017-10-20 $26.51 $26.51 $26.50 $26.51 $23.86 1,705
2017-10-19 $26.21 $26.36 $26.21 $26.36 $23.73 4,262
2017-10-18 $26.34 $26.35 $26.34 $26.35 $23.72 1,180
2017-10-17 $26.29 $26.30 $26.25 $26.25 $23.63 4,590
2017-10-16 $26.31 $26.31 $26.27 $26.29 $23.67 2,717
2017-10-13 $26.33 $26.33 $26.24 $26.24 $23.62 1,900
2017-10-12 $26.26 $26.26 $26.26 $26.26 $23.64 0
2017-10-11 $26.23 $26.26 $26.23 $26.26 $23.64 9,790
2017-10-10 $26.24 $26.24 $26.24 $26.24 $23.62 100
2017-10-09 $26.26 $26.26 $26.26 $26.26 $23.63 0
2017-10-06 $26.30 $26.30 $26.25 $26.26 $23.63 5,005
2017-10-05 $26.20 $26.31 $26.20 $26.31 $23.68 17,740
2017-10-04 $26.21 $26.25 $26.21 $26.24 $23.62 30,950
2017-10-03 $26.12 $26.16 $26.12 $26.16 $23.54 23,375
2017-10-02 $26.02 $26.05 $26.01 $26.05 $23.45 16,155
2017-09-29 $25.88 $25.88 $25.88 $25.88 $23.30 0
2017-09-28 $25.79 $25.88 $25.79 $25.88 $23.30 4,175
2017-09-27 $25.81 $25.83 $25.71 $25.83 $23.25 945
2017-09-26 $25.70 $25.73 $25.70 $25.73 $23.16 21,725
2017-09-25 $25.66 $25.66 $25.61 $25.61 $23.05 2,315
2017-09-22 $25.60 $25.60 $25.60 $25.60 $23.05 7,400
2017-09-21 $25.60 $25.61 $25.60 $25.61 $23.05 13,460
2017-09-20 $25.56 $25.59 $25.56 $25.59 $23.03 2,700
2017-09-19 $25.58 $25.58 $25.58 $25.58 $23.02 430
2017-09-18 $25.55 $25.55 $25.55 $25.55 $23.00 760
2017-09-15 $25.52 $25.52 $25.52 $25.52 $22.93 300
2017-09-14 $25.45 $25.46 $25.45 $25.46 $22.88 10,350
2017-09-13 $25.43 $25.52 $25.43 $25.51 $22.92 7,351
2017-09-12 $25.49 $25.49 $25.47 $25.47 $22.89 22,541
2017-09-11 $25.39 $25.39 $25.37 $25.39 $22.81 11,950
2017-09-08 $25.00 $25.00 $25.00 $25.00 $22.46 0
2017-09-07 $25.11 $25.11 $25.00 $25.00 $22.46 1,590
2017-09-06 $25.11 $25.15 $25.10 $25.14 $22.59 17,960
2017-09-05 $25.26 $25.27 $25.02 $25.02 $22.48 18,535
2017-09-01 $25.25 $25.25 $25.25 $25.25 $22.69 0
2017-08-31 $25.19 $25.25 $25.17 $25.25 $22.69 15,815
2017-08-30 $24.97 $24.97 $24.97 $24.97 $22.44 2,215
2017-08-29 $24.87 $24.88 $24.85 $24.87 $22.35 27,340
2017-08-28 $25.00 $25.00 $24.88 $24.88 $22.36 24,810
2017-08-25 $25.02 $25.02 $24.97 $25.00 $22.46 39,405
2017-08-24 $24.92 $24.92 $24.90 $24.90 $22.37 2,845

Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) News Headlines

Recent Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) News
Similar Companies to Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) 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.