INVESCO RUSSELL 2000 EQUAL WEIGHT ETF (EQWS) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.00 ($0.00) 0.00%
INVESCO RUSSELL 2000 EQUAL WEIGHT ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 2000 EQUAL WEIGHT ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $43.00 |
| Previous Close | $43.00 |
| High | $43.00 |
| Low | $43.00 |
| Adjusted Open | $43.00 |
| Previous Adjusted Close | $43.00 |
| Adjusted High | $43.00 |
| Adjusted Low | $43.00 |
About INVESCO RUSSELL 2000 EQUAL WEIGHT ETF (EQWS)
DELISTED - The Fund generally will invest at least 90% of its total assets in the component securities that comprise the Underlying Index. The Underlying Index is designed to measure the performance of approximately 2,000 equally-weighted securities of mid- and small-cap U.S. companies. The Underlying Index is composed of all of the securities included in the Russell 2000® Index, which is composed of the smallest 2,000 securities of the Russell 3000® Index, an index designed to measure the performance of the largest 3,000 companies in the U.S. equity market.Each quarter, Frank Russell Company (the Index Provider) groups each component security in the Russell 2000® Index based on the Russell Global Sectors (RGS) classification system. The RGS classification system is composed of nine economic sectors: consumer discretionary, consumer staples, energy, financial services, healthcare, materials & processing, producer durables, technology and utilities. Once the component securities are grouped, the Index Provider allocates an equal weight to each sector and then assigns an equal weight to each constituent security within each sector.The Index Provider then applies a capacity screen to the Underlying Index to eliminate securities of companies with limited free floatthat is, with a limited number of outstanding shares readily available in the market. A potential constituent will be eligible for inclusion in the Underlying Index only if the number of shares of the component security does not exceed 5% of the float-adjusted outstanding shares of that company.Unlike the Russell 2000® Index, which employs a market capitalization-weighted methodology, the Underlying Indexs methodology equally weights the smallest components and underweighted sectors of the Russell 2000® Index. The Fund generally will invest in all of the component securities of the 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 RUSSELL 2000 EQUAL WEIGHT ETF (EQWS)
Historical Stock Data for INVESCO RUSSELL 2000 EQUAL WEIGHT ETF (EQWS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-21 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2019-02-20 | $43.56 | $43.56 | $43.00 | $43.00 | $43.00 | 2,385 |
| 2019-02-19 | $42.73 | $43.15 | $42.33 | $42.90 | $42.90 | 2,025 |
| 2019-02-15 | $41.92 | $42.63 | $41.92 | $42.63 | $42.63 | 2,286 |
| 2019-02-14 | $42.01 | $42.26 | $41.69 | $42.09 | $42.09 | 1,069 |
| 2019-02-13 | $41.30 | $41.73 | $41.30 | $41.73 | $41.73 | 3,576 |
| 2019-02-12 | $41.02 | $41.56 | $40.97 | $41.56 | $41.56 | 2,602 |
| 2019-02-11 | $40.47 | $41.00 | $40.42 | $41.00 | $41.00 | 2,237 |
| 2019-02-08 | $40.20 | $40.61 | $40.20 | $40.61 | $40.61 | 1,350 |
| 2019-02-07 | $40.21 | $40.65 | $40.21 | $40.65 | $40.65 | 1,349 |
| 2019-02-06 | $41.41 | $41.41 | $40.90 | $41.20 | $41.20 | 603 |
| 2019-02-05 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 7 |
| 2019-02-04 | $40.46 | $41.06 | $40.46 | $41.06 | $41.06 | 3,141 |
| 2019-02-01 | $40.15 | $40.71 | $40.15 | $40.71 | $40.71 | 1,400 |
| 2019-01-31 | $40.28 | $40.58 | $40.28 | $40.58 | $40.58 | 327 |
| 2019-01-30 | $39.62 | $40.24 | $39.60 | $40.24 | $40.24 | 2,976 |
| 2019-01-29 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 136 |
| 2019-01-28 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 1 |
| 2019-01-25 | $39.09 | $40.33 | $39.09 | $40.33 | $40.33 | 1,656 |
| 2019-01-24 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 22 |
| 2019-01-23 | $39.63 | $39.63 | $39.48 | $39.48 | $39.48 | 471 |
| 2019-01-22 | $39.68 | $39.68 | $39.64 | $39.64 | $39.64 | 1,905 |
| 2019-01-18 | $40.17 | $40.46 | $40.17 | $40.46 | $40.46 | 1,928 |
| 2019-01-17 | $39.61 | $39.99 | $39.49 | $39.99 | $39.99 | 2,700 |
| 2019-01-16 | $39.58 | $39.79 | $39.53 | $39.79 | $39.79 | 1,909 |
| 2019-01-15 | $39.35 | $39.52 | $39.16 | $39.52 | $39.52 | 1,929 |
| 2019-01-14 | $39.54 | $39.94 | $38.90 | $39.27 | $39.27 | 4,478 |
| 2019-01-11 | $39.22 | $39.69 | $39.22 | $39.69 | $39.69 | 1,427 |
| 2019-01-10 | $39.72 | $39.72 | $39.65 | $39.65 | $39.65 | 520 |
| 2019-01-09 | $39.00 | $39.58 | $39.00 | $39.58 | $39.58 | 4,727 |
| 2019-01-08 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 598 |
| 2019-01-07 | $38.65 | $38.68 | $38.65 | $38.68 | $38.68 | 358 |
| 2019-01-04 | $37.34 | $38.06 | $37.34 | $38.06 | $38.06 | 4,811 |
| 2019-01-03 | $36.69 | $37.03 | $36.32 | $36.80 | $36.80 | 14,610 |
| 2019-01-02 | $36.30 | $37.15 | $36.30 | $37.11 | $37.11 | 2,487 |
| 2018-12-31 | $38.18 | $40.58 | $36.56 | $36.56 | $36.56 | 2,235 |
| 2018-12-28 | $34.82 | $36.65 | $30.55 | $36.52 | $36.52 | 4,852 |
| 2018-12-27 | $34.82 | $36.32 | $34.82 | $36.32 | $36.32 | 1,293 |
| 2018-12-26 | $34.83 | $38.90 | $34.82 | $36.12 | $36.12 | 11,653 |
| 2018-12-24 | $39.22 | $39.22 | $34.82 | $34.82 | $34.82 | 6,760 |
| 2018-12-21 | $37.04 | $37.43 | $36.94 | $37.43 | $37.24 | 800 |
| 2018-12-20 | $37.00 | $37.11 | $36.97 | $37.11 | $36.93 | 3,395 |
| 2018-12-19 | $37.01 | $38.38 | $37.01 | $37.57 | $37.38 | 2,121 |
| 2018-12-18 | $38.05 | $38.05 | $37.58 | $37.60 | $37.42 | 573 |
| 2018-12-17 | $38.03 | $39.26 | $37.76 | $37.76 | $37.57 | 802 |
| 2018-12-14 | $38.93 | $38.93 | $38.72 | $38.89 | $38.69 | 359 |
| 2018-12-13 | $39.70 | $39.70 | $39.61 | $39.61 | $39.41 | 120 |
| 2018-12-12 | $40.29 | $40.29 | $39.98 | $40.18 | $39.98 | 530 |
| 2018-12-11 | $39.71 | $39.71 | $39.71 | $39.71 | $39.51 | 125 |
| 2018-12-10 | $38.94 | $39.79 | $38.62 | $39.59 | $39.39 | 1,456 |
| 2018-12-07 | $40.30 | $40.30 | $40.30 | $40.30 | $40.10 | 400 |
| 2018-12-06 | $39.83 | $40.00 | $39.83 | $39.98 | $39.78 | 2,471 |
| 2018-12-04 | $41.55 | $41.55 | $41.19 | $41.19 | $40.99 | 2,427 |
| 2018-12-03 | $43.95 | $43.95 | $42.40 | $42.52 | $42.31 | 455 |
| 2018-11-30 | $42.33 | $42.33 | $42.33 | $42.33 | $42.12 | 0 |
| 2018-11-29 | $42.33 | $42.33 | $42.33 | $42.33 | $42.12 | 600 |
| 2018-11-28 | $41.21 | $41.21 | $41.21 | $41.21 | $41.00 | 27 |
| 2018-11-27 | $41.21 | $41.21 | $41.21 | $41.21 | $41.01 | 300 |
| 2018-11-26 | $41.73 | $41.73 | $41.24 | $41.24 | $41.04 | 2,844 |
| 2018-11-23 | $41.01 | $41.01 | $41.01 | $41.01 | $40.81 | 125 |
| 2018-11-21 | $41.30 | $41.30 | $41.30 | $41.30 | $41.09 | 173 |
| 2018-11-20 | $41.30 | $41.30 | $41.30 | $41.30 | $41.09 | 100 |
| 2018-11-19 | $42.06 | $42.06 | $41.30 | $41.30 | $41.09 | 470 |
| 2018-11-16 | $42.35 | $42.35 | $42.35 | $42.35 | $42.14 | 270 |
| 2018-11-15 | $42.27 | $42.27 | $42.27 | $42.27 | $42.06 | 169 |
| 2018-11-14 | $41.90 | $41.90 | $41.90 | $41.90 | $41.69 | 135 |
| 2018-11-13 | $42.20 | $42.88 | $42.04 | $42.04 | $41.83 | 622 |
| 2018-11-12 | $44.86 | $44.86 | $42.22 | $42.22 | $42.01 | 501 |
| 2018-11-09 | $43.35 | $43.35 | $43.35 | $43.35 | $43.13 | 355 |
| 2018-11-08 | $41.77 | $44.28 | $41.77 | $43.96 | $43.74 | 1,751 |
| 2018-11-07 | $43.35 | $44.16 | $43.35 | $43.79 | $43.57 | 1,112 |
| 2018-11-06 | $43.26 | $43.92 | $43.26 | $43.50 | $43.28 | 4,408 |
| 2018-11-05 | $43.08 | $43.08 | $43.08 | $43.08 | $42.87 | 28 |
| 2018-11-02 | $43.08 | $43.08 | $43.08 | $43.08 | $42.87 | 300 |
| 2018-11-01 | $42.99 | $43.04 | $42.67 | $43.04 | $42.83 | 3,892 |
| 2018-10-31 | $42.78 | $42.78 | $42.78 | $42.78 | $42.57 | 1,283 |
| 2018-10-30 | $41.94 | $41.94 | $41.94 | $41.94 | $41.74 | 250 |
| 2018-10-29 | $42.45 | $42.45 | $41.53 | $41.53 | $41.32 | 854 |
| 2018-10-26 | $42.02 | $42.02 | $42.02 | $42.02 | $41.81 | 93 |
| 2018-10-25 | $41.86 | $42.33 | $41.86 | $42.02 | $41.81 | 2,536 |
| 2018-10-24 | $41.59 | $41.59 | $41.51 | $41.51 | $41.30 | 635 |
| 2018-10-23 | $45.34 | $45.34 | $42.69 | $43.19 | $42.98 | 1,128 |
| 2018-10-22 | $43.07 | $43.07 | $43.00 | $43.00 | $42.79 | 344 |
| 2018-10-19 | $44.54 | $44.54 | $44.54 | $44.54 | $44.31 | 210 |
| 2018-10-18 | $44.54 | $44.54 | $44.54 | $44.54 | $44.31 | 6 |
| 2018-10-17 | $44.54 | $44.54 | $44.54 | $44.54 | $44.32 | 1,000 |
| 2018-10-16 | $44.59 | $44.59 | $44.19 | $44.27 | $44.05 | 1,268 |
| 2018-10-15 | $43.07 | $43.28 | $43.07 | $43.28 | $43.06 | 865 |
| 2018-10-12 | $43.64 | $43.88 | $42.86 | $43.31 | $43.10 | 4,045 |
| 2018-10-11 | $43.89 | $43.92 | $43.87 | $43.92 | $43.70 | 807 |
| 2018-10-10 | $44.98 | $44.98 | $44.98 | $44.98 | $44.76 | 558 |
| 2018-10-09 | $45.78 | $45.78 | $45.64 | $45.71 | $45.48 | 371 |
| 2018-10-08 | $45.20 | $45.69 | $45.20 | $45.69 | $45.46 | 693 |
| 2018-10-05 | $45.34 | $45.75 | $45.34 | $45.75 | $45.52 | 333 |
| 2018-10-04 | $46.01 | $46.06 | $46.01 | $46.06 | $45.83 | 302 |
| 2018-10-03 | $46.45 | $46.77 | $46.43 | $46.77 | $46.54 | 1,295 |
| 2018-10-02 | $46.49 | $46.49 | $46.35 | $46.35 | $46.12 | 1,483 |
| 2018-10-01 | $49.32 | $49.32 | $46.56 | $46.56 | $46.33 | 1,305 |
| 2018-09-28 | $47.20 | $47.20 | $47.18 | $47.18 | $46.95 | 1,033 |
| 2018-09-27 | $47.01 | $47.01 | $46.88 | $46.92 | $46.68 | 851 |
| 2018-09-26 | $47.45 | $47.45 | $47.45 | $47.45 | $47.21 | 32 |
| 2018-09-25 | $47.45 | $47.48 | $47.45 | $47.45 | $47.21 | 17,207 |
| 2018-09-24 | $47.16 | $47.30 | $47.03 | $47.30 | $47.06 | 1,240 |
| 2018-09-21 | $47.88 | $47.88 | $47.88 | $47.88 | $47.50 | 364 |
| 2018-09-20 | $47.59 | $47.59 | $47.59 | $47.59 | $47.21 | 106 |
| 2018-09-19 | $47.82 | $47.82 | $47.32 | $47.32 | $46.94 | 691 |
| 2018-09-18 | $47.49 | $47.59 | $47.48 | $47.59 | $47.21 | 6,781 |
| 2018-09-17 | $47.41 | $47.41 | $47.31 | $47.31 | $46.93 | 675 |
| 2018-09-14 | $47.38 | $47.38 | $47.38 | $47.38 | $47.00 | 1 |
| 2018-09-13 | $47.66 | $47.66 | $47.38 | $47.38 | $47.00 | 6,402 |
| 2018-09-12 | $47.35 | $47.39 | $47.35 | $47.39 | $47.01 | 510 |
| 2018-09-11 | $47.52 | $47.52 | $47.52 | $47.52 | $47.14 | 465 |
| 2018-09-10 | $47.65 | $47.65 | $47.49 | $47.49 | $47.11 | 781 |
| 2018-09-07 | $48.01 | $48.01 | $48.01 | $48.01 | $47.63 | 50 |
| 2018-09-06 | $48.01 | $48.01 | $48.01 | $48.01 | $47.63 | 300 |
| 2018-09-05 | $47.65 | $47.77 | $47.65 | $47.77 | $47.39 | 587 |
| 2018-09-04 | $48.00 | $48.00 | $47.76 | $47.89 | $47.51 | 1,036 |
| 2018-08-31 | $48.00 | $48.00 | $48.00 | $48.00 | $47.62 | 105 |
| 2018-08-30 | $47.92 | $48.00 | $47.92 | $48.00 | $47.62 | 423 |
| 2018-08-29 | $47.77 | $47.77 | $47.77 | $47.77 | $47.39 | 100 |
| 2018-08-28 | $47.93 | $47.93 | $47.93 | $47.93 | $47.54 | 1,000 |
| 2018-08-27 | $47.63 | $47.63 | $47.63 | $47.63 | $47.25 | 87 |
| 2018-08-24 | $47.63 | $47.63 | $47.63 | $47.63 | $47.25 | 2 |
| 2018-08-23 | $47.67 | $47.67 | $47.63 | $47.63 | $47.25 | 648 |
| 2018-08-22 | $47.40 | $47.70 | $47.40 | $47.70 | $47.32 | 998 |
| 2018-08-21 | $47.56 | $47.71 | $47.56 | $47.60 | $47.22 | 3,402 |
| 2018-08-20 | $47.08 | $47.14 | $47.08 | $47.14 | $46.76 | 1,045 |
| 2018-08-17 | $46.47 | $46.60 | $46.47 | $46.60 | $46.23 | 701 |
| 2018-08-16 | $46.77 | $46.77 | $46.70 | $46.70 | $46.33 | 2,183 |
| 2018-08-15 | $47.04 | $47.04 | $47.04 | $47.04 | $46.67 | 52 |
| 2018-08-14 | $47.04 | $47.04 | $47.04 | $47.04 | $46.67 | 1,028 |
| 2018-08-13 | $46.97 | $46.97 | $46.77 | $46.77 | $46.40 | 1,610 |
| 2018-08-10 | $47.20 | $47.20 | $47.00 | $47.00 | $46.63 | 890 |
| 2018-08-09 | $46.99 | $47.11 | $46.91 | $47.11 | $46.73 | 2,451 |
| 2018-08-08 | $46.69 | $46.78 | $46.66 | $46.78 | $46.41 | 3,797 |
| 2018-08-07 | $47.11 | $47.11 | $46.86 | $46.86 | $46.49 | 425 |
| 2018-08-06 | $46.78 | $46.78 | $46.78 | $46.78 | $46.40 | 518 |
| 2018-08-03 | $46.38 | $46.38 | $46.38 | $46.38 | $46.01 | 7 |
| 2018-08-02 | $46.38 | $46.38 | $46.38 | $46.38 | $46.01 | 53 |
| 2018-08-01 | $46.37 | $46.38 | $46.37 | $46.38 | $46.01 | 693 |
| 2018-07-31 | $46.37 | $46.37 | $46.37 | $46.37 | $46.00 | 36 |
| 2018-07-30 | $46.28 | $46.37 | $46.28 | $46.37 | $46.00 | 715 |
| 2018-07-27 | $47.35 | $47.35 | $47.35 | $47.35 | $46.97 | 702 |
| 2018-07-26 | $47.02 | $47.11 | $47.02 | $47.11 | $46.73 | 4,303 |
| 2018-07-25 | $46.57 | $46.68 | $46.57 | $46.68 | $46.31 | 1,345 |
| 2018-07-24 | $46.77 | $46.77 | $46.70 | $46.70 | $46.33 | 200 |
| 2018-07-23 | $47.10 | $47.10 | $47.10 | $47.10 | $46.72 | 167 |
| 2018-07-20 | $47.13 | $47.18 | $47.07 | $47.18 | $46.80 | 1,140 |
| 2018-07-19 | $47.32 | $47.37 | $47.27 | $47.30 | $46.93 | 3,393 |
| 2018-07-18 | $46.88 | $46.88 | $46.88 | $46.88 | $46.51 | 164 |
| 2018-07-17 | $46.66 | $46.90 | $46.66 | $46.90 | $46.53 | 339 |
| 2018-07-16 | $46.76 | $46.76 | $46.76 | $46.76 | $46.39 | 306 |
| 2018-07-13 | $47.37 | $47.38 | $47.37 | $47.38 | $47.00 | 445 |
| 2018-07-12 | $47.22 | $47.39 | $47.22 | $47.39 | $47.01 | 350 |
| 2018-07-11 | $47.79 | $47.79 | $47.79 | $47.79 | $47.41 | 65 |
| 2018-07-10 | $47.79 | $47.79 | $47.79 | $47.79 | $47.41 | 153 |
| 2018-07-09 | $47.72 | $47.79 | $47.72 | $47.79 | $47.41 | 280 |
| 2018-07-06 | $46.88 | $46.88 | $46.88 | $46.88 | $46.50 | 107 |
| 2018-07-05 | $46.88 | $46.88 | $46.88 | $46.88 | $46.50 | 0 |
| 2018-07-03 | $46.88 | $46.88 | $46.88 | $46.88 | $46.51 | 200 |
| 2018-07-02 | $46.33 | $46.33 | $46.33 | $46.33 | $45.96 | 71 |
| 2018-06-29 | $46.33 | $46.33 | $46.33 | $46.33 | $45.96 | 300 |
| 2018-06-28 | $46.57 | $46.57 | $46.57 | $46.57 | $46.20 | 165 |
| 2018-06-27 | $46.57 | $46.57 | $46.57 | $46.57 | $46.20 | 90 |
| 2018-06-26 | $46.57 | $46.57 | $46.57 | $46.57 | $46.20 | 267 |
| 2018-06-25 | $46.59 | $46.59 | $46.57 | $46.57 | $46.20 | 405 |
| 2018-06-22 | $47.04 | $47.04 | $46.98 | $46.98 | $46.61 | 595 |
| 2018-06-21 | $47.31 | $47.31 | $46.94 | $46.94 | $46.56 | 4,043 |
| 2018-06-20 | $47.24 | $47.24 | $47.24 | $47.24 | $46.86 | 35 |
| 2018-06-19 | $47.02 | $47.24 | $46.90 | $47.24 | $46.86 | 1,554 |
| 2018-06-18 | $47.09 | $47.09 | $47.09 | $47.09 | $46.71 | 177 |
| 2018-06-15 | $46.53 | $46.96 | $46.53 | $46.96 | $46.43 | 1,031 |
| 2018-06-14 | $46.98 | $46.98 | $46.98 | $46.98 | $46.45 | 304 |
| 2018-06-13 | $46.80 | $46.80 | $46.80 | $46.80 | $46.28 | 221 |
| 2018-06-12 | $46.70 | $46.70 | $46.70 | $46.70 | $46.18 | 10 |
| 2018-06-11 | $46.70 | $46.70 | $46.70 | $46.70 | $46.18 | 400 |
| 2018-06-08 | $46.44 | $46.44 | $46.44 | $46.44 | $45.92 | 93 |
| 2018-06-07 | $46.59 | $46.59 | $46.44 | $46.44 | $45.92 | 762 |
| 2018-06-06 | $46.54 | $46.54 | $46.54 | $46.54 | $46.02 | 318 |
| 2018-06-05 | $46.21 | $46.38 | $46.21 | $46.38 | $45.86 | 1,189 |
| 2018-06-04 | $45.94 | $45.94 | $45.94 | $45.94 | $45.43 | 201 |
| 2018-06-01 | $46.03 | $46.03 | $46.03 | $46.03 | $45.51 | 926 |
| 2018-05-31 | $45.69 | $45.69 | $45.69 | $45.69 | $45.18 | 309 |
| 2018-05-30 | $45.89 | $46.19 | $45.89 | $46.15 | $45.63 | 1,829 |
| 2018-05-29 | $45.37 | $45.46 | $45.29 | $45.46 | $44.95 | 1,703 |
| 2018-05-25 | $45.31 | $45.31 | $45.31 | $45.31 | $44.80 | 35 |
| 2018-05-24 | $45.33 | $45.39 | $45.31 | $45.31 | $44.80 | 1,080 |
| 2018-05-23 | $45.45 | $45.46 | $45.38 | $45.38 | $44.87 | 496 |
| 2018-05-22 | $45.82 | $45.87 | $45.82 | $45.87 | $45.36 | 349 |
| 2018-05-21 | $45.77 | $45.77 | $45.77 | $45.77 | $45.26 | 112 |
| 2018-05-18 | $44.54 | $44.54 | $44.54 | $44.54 | $44.04 | 6 |
| 2018-05-17 | $44.54 | $44.54 | $44.54 | $44.54 | $44.04 | 15 |
| 2018-05-16 | $44.54 | $44.54 | $44.54 | $44.54 | $44.04 | 144 |
| 2018-05-15 | $44.54 | $44.54 | $44.54 | $44.54 | $44.04 | 40 |
| 2018-05-14 | $44.60 | $44.77 | $44.54 | $44.54 | $44.04 | 5,774 |
| 2018-05-11 | $44.79 | $44.79 | $44.73 | $44.73 | $44.23 | 338 |
| 2018-05-10 | $44.26 | $44.26 | $44.26 | $44.26 | $43.77 | 50 |
| 2018-05-09 | $44.20 | $44.26 | $44.20 | $44.26 | $43.77 | 576 |
| 2018-05-08 | $44.19 | $44.19 | $44.19 | $44.19 | $43.69 | 0 |
| 2018-05-07 | $44.19 | $44.19 | $44.19 | $44.19 | $43.70 | 200 |
| 2018-05-04 | $43.95 | $43.95 | $43.95 | $43.95 | $43.46 | 150 |
| 2018-05-03 | $43.02 | $43.02 | $43.02 | $43.02 | $42.54 | 46 |
| 2018-05-02 | $43.02 | $43.02 | $43.02 | $43.02 | $42.54 | 0 |
| 2018-05-01 | $43.02 | $43.02 | $43.02 | $43.02 | $42.54 | 100 |
| 2018-04-30 | $43.65 | $43.65 | $43.38 | $43.38 | $42.90 | 1,769 |
| 2018-04-27 | $43.51 | $43.51 | $43.51 | $43.51 | $43.02 | 146 |
| 2018-04-26 | $43.34 | $43.74 | $43.34 | $43.65 | $43.16 | 2,672 |
| 2018-04-25 | $43.18 | $43.18 | $43.18 | $43.18 | $42.70 | 255 |
| 2018-04-24 | $43.67 | $43.72 | $43.30 | $43.32 | $42.83 | 9,448 |
| 2018-04-23 | $44.01 | $44.01 | $43.52 | $43.52 | $43.03 | 507 |
| 2018-04-20 | $43.63 | $43.63 | $43.58 | $43.58 | $43.09 | 477 |
| 2018-04-19 | $44.24 | $44.24 | $44.24 | $44.24 | $43.75 | 0 |
| 2018-04-18 | $44.25 | $44.49 | $44.24 | $44.24 | $43.75 | 933 |
| 2018-04-17 | $43.48 | $43.48 | $43.48 | $43.48 | $42.99 | 0 |
| 2018-04-16 | $43.47 | $43.48 | $43.47 | $43.48 | $42.99 | 1,255 |
| 2018-04-13 | $43.17 | $43.17 | $43.17 | $43.17 | $42.69 | 0 |
| 2018-04-12 | $43.15 | $43.17 | $43.15 | $43.17 | $42.69 | 829 |
| 2018-04-11 | $42.96 | $42.96 | $42.96 | $42.96 | $42.48 | 499 |
| 2018-04-10 | $42.72 | $42.72 | $42.72 | $42.72 | $42.24 | 316 |
| 2018-04-09 | $41.73 | $41.73 | $41.73 | $41.73 | $41.26 | 11 |
| 2018-04-06 | $42.28 | $42.31 | $41.73 | $41.73 | $41.26 | 1,423 |
| 2018-04-05 | $42.19 | $42.19 | $42.19 | $42.19 | $41.72 | 12 |
| 2018-04-04 | $41.22 | $42.19 | $41.22 | $42.19 | $41.72 | 3,177 |
| 2018-04-03 | $41.18 | $41.53 | $41.18 | $41.53 | $41.07 | 10,400 |
| 2018-04-02 | $41.33 | $41.33 | $40.93 | $40.93 | $40.47 | 685 |
| 2018-03-29 | $42.06 | $42.38 | $42.06 | $42.35 | $41.87 | 1,295 |
| 2018-03-28 | $41.68 | $41.68 | $41.66 | $41.66 | $41.19 | 607 |
| 2018-03-27 | $42.40 | $42.40 | $41.83 | $41.83 | $41.37 | 1,479 |
| 2018-03-26 | $42.12 | $42.12 | $42.12 | $42.12 | $41.65 | 0 |
| 2018-03-23 | $42.12 | $42.12 | $42.12 | $42.12 | $41.65 | 600 |
| 2018-03-22 | $43.10 | $43.28 | $42.87 | $42.90 | $42.42 | 2,630 |
| 2018-03-21 | $43.53 | $43.53 | $43.46 | $43.49 | $43.00 | 4,382 |
| 2018-03-20 | $42.95 | $42.95 | $42.95 | $42.95 | $42.47 | 195 |
| 2018-03-19 | $43.17 | $43.17 | $42.93 | $42.95 | $42.47 | 1,135 |
| 2018-03-16 | $43.46 | $43.50 | $43.33 | $43.50 | $43.02 | 635 |
| 2018-03-15 | $43.51 | $43.51 | $43.44 | $43.44 | $42.96 | 376 |
| 2018-03-14 | $43.67 | $43.67 | $43.46 | $43.46 | $42.97 | 965 |
| 2018-03-13 | $43.84 | $43.84 | $43.83 | $43.83 | $43.34 | 396 |
| 2018-03-12 | $43.72 | $43.76 | $43.69 | $43.71 | $43.22 | 1,932 |
| 2018-03-09 | $43.25 | $43.56 | $43.24 | $43.56 | $43.07 | 18,999 |
| 2018-03-08 | $43.13 | $43.13 | $42.91 | $42.91 | $42.43 | 757 |
| 2018-03-07 | $42.94 | $43.09 | $42.86 | $43.07 | $42.59 | 1,900 |
| 2018-03-06 | $42.47 | $42.47 | $42.47 | $42.47 | $42.00 | 0 |
| 2018-03-05 | $42.24 | $42.47 | $42.24 | $42.47 | $42.00 | 20,564 |
| 2018-03-02 | $41.21 | $41.95 | $41.21 | $41.95 | $41.48 | 1,102 |
| 2018-03-01 | $41.51 | $41.51 | $41.14 | $41.39 | $40.93 | 602 |
| 2018-02-28 | $41.70 | $41.70 | $41.70 | $41.70 | $41.23 | 117 |
| 2018-02-27 | $42.51 | $42.51 | $42.40 | $42.40 | $41.93 | 923 |
| 2018-02-26 | $42.85 | $42.94 | $42.81 | $42.91 | $42.43 | 21,141 |
| 2018-02-23 | $42.52 | $42.53 | $42.52 | $42.53 | $42.05 | 402 |
| 2018-02-22 | $42.63 | $42.63 | $42.63 | $42.63 | $42.15 | 40 |
| 2018-02-21 | $42.55 | $42.63 | $42.41 | $42.63 | $42.15 | 590 |
| 2018-02-20 | $42.47 | $42.47 | $42.34 | $42.35 | $41.87 | 893 |
| 2018-02-16 | $42.58 | $42.61 | $42.53 | $42.53 | $42.05 | 982 |
| 2018-02-15 | $41.87 | $41.87 | $41.87 | $41.87 | $41.40 | 397 |
| 2018-02-14 | $41.52 | $41.87 | $41.52 | $41.87 | $41.40 | 1,122 |
| 2018-02-13 | $41.08 | $41.18 | $41.08 | $41.18 | $40.71 | 1,614 |
| 2018-02-12 | $40.68 | $41.09 | $40.68 | $41.06 | $40.60 | 1,047 |
| 2018-02-09 | $40.44 | $40.65 | $40.43 | $40.65 | $40.20 | 513 |
| 2018-02-08 | $41.24 | $41.24 | $40.71 | $40.71 | $40.25 | 26,901 |
| 2018-02-07 | $41.70 | $41.79 | $41.70 | $41.79 | $41.32 | 393 |
| 2018-02-06 | $41.41 | $41.72 | $41.41 | $41.70 | $41.23 | 851 |
| 2018-02-05 | $42.34 | $42.59 | $41.36 | $41.36 | $40.89 | 39,186 |
| 2018-02-02 | $43.04 | $43.04 | $42.77 | $42.77 | $42.29 | 1,191 |
| 2018-02-01 | $43.47 | $43.79 | $43.46 | $43.65 | $43.16 | 5,410 |
| 2018-01-31 | $44.06 | $44.18 | $43.78 | $43.84 | $43.35 | 4,060 |
| 2018-01-30 | $44.13 | $44.13 | $43.86 | $44.07 | $43.58 | 4,119 |
| 2018-01-29 | $44.60 | $44.60 | $44.50 | $44.55 | $44.05 | 2,790 |
| 2018-01-26 | $44.74 | $44.75 | $44.72 | $44.75 | $44.25 | 585 |
| 2018-01-25 | $44.80 | $44.93 | $44.68 | $44.77 | $44.27 | 6,356 |
| 2018-01-24 | $45.14 | $45.14 | $44.83 | $44.83 | $44.33 | 5,035 |
| 2018-01-23 | $44.96 | $45.04 | $44.96 | $45.04 | $44.54 | 916 |
| 2018-01-22 | $44.95 | $44.95 | $44.94 | $44.94 | $44.44 | 346 |
| 2018-01-19 | $44.83 | $44.83 | $44.81 | $44.81 | $44.31 | 713 |
| 2018-01-18 | $44.64 | $44.64 | $44.64 | $44.64 | $44.14 | 15 |
| 2018-01-17 | $44.51 | $44.66 | $44.41 | $44.64 | $44.14 | 2,657 |
| 2018-01-16 | $44.88 | $44.88 | $44.88 | $44.88 | $44.37 | 29 |
| 2018-01-12 | $44.90 | $44.90 | $44.81 | $44.88 | $44.37 | 9,676 |
| 2018-01-11 | $44.06 | $44.06 | $44.06 | $44.06 | $43.57 | 54 |
| 2018-01-10 | $44.06 | $44.06 | $44.06 | $44.06 | $43.57 | 68 |
| 2018-01-09 | $44.06 | $44.06 | $44.06 | $44.06 | $43.57 | 70 |
| 2018-01-08 | $43.78 | $44.06 | $43.78 | $44.06 | $43.57 | 1,024 |
| 2018-01-05 | $43.93 | $43.96 | $43.87 | $43.87 | $43.38 | 2,284 |
| 2018-01-04 | $43.83 | $44.02 | $43.83 | $44.02 | $43.53 | 514 |
| 2018-01-03 | $43.92 | $43.92 | $43.92 | $43.92 | $43.42 | 327 |
| 2018-01-02 | $43.27 | $43.72 | $43.27 | $43.72 | $43.23 | 16,807 |
| 2017-12-29 | $43.60 | $43.61 | $43.39 | $43.42 | $42.94 | 2,460 |
| 2017-12-28 | $43.54 | $43.54 | $43.49 | $43.49 | $43.00 | 496 |
| 2017-12-27 | $43.51 | $43.51 | $43.31 | $43.45 | $42.96 | 4,237 |
| 2017-12-26 | $43.23 | $43.41 | $43.23 | $43.41 | $42.92 | 844 |
| 2017-12-22 | $43.29 | $43.38 | $43.29 | $43.38 | $42.89 | 1,458 |
| 2017-12-21 | $43.40 | $43.40 | $43.40 | $43.40 | $42.91 | 364 |
| 2017-12-20 | $43.01 | $43.01 | $43.01 | $43.01 | $42.53 | 117 |
| 2017-12-19 | $43.33 | $43.33 | $43.33 | $43.33 | $42.85 | 1 |
| 2017-12-18 | $43.33 | $43.33 | $43.33 | $43.33 | $42.85 | 500 |
| 2017-12-15 | $42.81 | $43.00 | $42.81 | $43.00 | $42.33 | 431 |
| 2017-12-14 | $42.82 | $42.84 | $42.29 | $42.29 | $41.63 | 5,632 |
| 2017-12-13 | $42.86 | $42.86 | $42.85 | $42.85 | $42.18 | 545 |
| 2017-12-12 | $42.68 | $42.68 | $42.68 | $42.68 | $42.02 | 191 |
| 2017-12-11 | $42.68 | $42.68 | $42.68 | $42.68 | $42.02 | 71 |
| 2017-12-08 | $42.61 | $42.90 | $42.57 | $42.68 | $42.02 | 2,880 |
| 2017-12-07 | $42.64 | $42.64 | $42.47 | $42.54 | $41.88 | 3,569 |
| 2017-12-06 | $42.52 | $42.52 | $42.34 | $42.34 | $41.68 | 1,719 |
| 2017-12-05 | $43.62 | $43.62 | $42.96 | $43.09 | $42.42 | 6,631 |
| 2017-12-04 | $43.57 | $43.57 | $43.32 | $43.32 | $42.65 | 3,151 |
| 2017-12-01 | $43.16 | $43.16 | $42.40 | $43.10 | $42.43 | 952 |
| 2017-11-30 | $43.39 | $43.58 | $43.39 | $43.58 | $42.90 | 540 |
| 2017-11-29 | $42.81 | $42.81 | $42.81 | $42.81 | $42.15 | 6 |
| 2017-11-28 | $42.81 | $42.81 | $42.81 | $42.81 | $42.15 | 194 |
| 2017-11-27 | $42.63 | $42.63 | $42.63 | $42.63 | $41.97 | 185 |
| 2017-11-24 | $42.75 | $42.75 | $42.71 | $42.74 | $42.08 | 4,400 |
| 2017-11-22 | $42.78 | $42.78 | $42.78 | $42.78 | $42.12 | 414 |
| 2017-11-21 | $42.45 | $42.47 | $42.40 | $42.44 | $41.78 | 1,641 |
| 2017-11-20 | $41.50 | $41.50 | $41.50 | $41.50 | $40.85 | 0 |
| 2017-11-17 | $41.50 | $41.50 | $41.50 | $41.50 | $40.85 | 31 |
| 2017-11-16 | $41.67 | $41.67 | $41.50 | $41.50 | $40.85 | 2,402 |
| 2017-11-15 | $41.45 | $41.45 | $41.45 | $41.45 | $40.81 | 62 |
| 2017-11-14 | $41.45 | $41.45 | $41.45 | $41.45 | $40.81 | 52 |
| 2017-11-13 | $41.47 | $41.47 | $41.45 | $41.45 | $40.81 | 308 |
| 2017-11-10 | $41.34 | $41.34 | $41.34 | $41.34 | $40.69 | 82 |
| 2017-11-09 | $41.20 | $41.36 | $41.20 | $41.34 | $40.69 | 7,839 |
| 2017-11-08 | $41.06 | $41.44 | $41.06 | $41.44 | $40.80 | 1,892 |
| 2017-11-07 | $42.12 | $42.12 | $41.77 | $41.77 | $41.12 | 488 |
| 2017-11-06 | $41.91 | $41.93 | $41.91 | $41.93 | $41.28 | 1,802 |
| 2017-11-03 | $41.77 | $42.04 | $41.77 | $41.87 | $41.22 | 1,761 |
| 2017-11-02 | $41.90 | $41.90 | $41.90 | $41.90 | $41.25 | 373 |
| 2017-11-01 | $42.26 | $42.28 | $41.62 | $41.87 | $41.22 | 12,235 |
| 2017-10-31 | $42.00 | $42.06 | $42.00 | $42.06 | $41.41 | 600 |
| 2017-10-30 | $41.59 | $41.62 | $41.59 | $41.62 | $40.97 | 673 |
| 2017-10-27 | $42.10 | $42.10 | $41.85 | $41.86 | $41.21 | 2,572 |
| 2017-10-26 | $41.92 | $41.92 | $41.86 | $41.86 | $41.21 | 1,063 |
| 2017-10-25 | $42.01 | $42.01 | $42.01 | $42.01 | $41.35 | 13 |
| 2017-10-24 | $42.01 | $42.01 | $42.01 | $42.01 | $41.36 | 0 |
| 2017-10-23 | $42.19 | $42.19 | $42.01 | $42.01 | $41.35 | 1,076 |
| 2017-10-20 | $42.30 | $42.35 | $42.30 | $42.35 | $41.69 | 607 |
| 2017-10-19 | $42.13 | $42.13 | $42.13 | $42.13 | $41.47 | 457 |
| 2017-10-18 | $42.24 | $42.24 | $42.24 | $42.24 | $41.58 | 0 |
| 2017-10-17 | $42.45 | $42.45 | $42.23 | $42.24 | $41.58 | 2,060 |
| 2017-10-16 | $42.65 | $42.67 | $42.28 | $42.28 | $41.62 | 1,784 |
| 2017-10-13 | $42.63 | $42.63 | $42.51 | $42.54 | $41.88 | 3,186 |
| 2017-10-12 | $42.65 | $42.65 | $42.65 | $42.65 | $41.98 | 166 |
| 2017-10-11 | $42.62 | $42.68 | $42.56 | $42.65 | $41.98 | 2,275 |
| 2017-10-10 | $42.88 | $42.88 | $42.88 | $42.88 | $42.21 | 566 |
| 2017-10-09 | $42.58 | $42.58 | $42.50 | $42.52 | $41.86 | 575 |
| 2017-10-06 | $42.74 | $42.74 | $42.64 | $42.71 | $42.05 | 2,388 |
| 2017-10-05 | $42.77 | $42.77 | $42.77 | $42.77 | $42.11 | 99 |
| 2017-10-04 | $42.76 | $42.77 | $42.76 | $42.77 | $42.11 | 6,367 |
| 2017-10-03 | $42.71 | $42.71 | $42.71 | $42.71 | $42.05 | 135 |
| 2017-10-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.58 | 52 |
| 2017-09-29 | $42.30 | $42.30 | $42.24 | $42.24 | $41.58 | 421 |
| 2017-09-28 | $42.15 | $42.15 | $42.15 | $42.15 | $41.49 | 0 |
| 2017-09-27 | $41.58 | $42.15 | $41.58 | $42.15 | $41.49 | 343 |
| 2017-09-26 | $41.30 | $41.40 | $41.30 | $41.38 | $40.74 | 562 |
| 2017-09-25 | $41.25 | $41.25 | $40.89 | $41.03 | $40.39 | 2,204 |
| 2017-09-22 | $40.89 | $40.91 | $40.86 | $40.91 | $40.28 | 410 |
| 2017-09-21 | $40.83 | $40.83 | $40.83 | $40.83 | $40.19 | 182 |
| 2017-09-20 | $40.62 | $40.85 | $40.62 | $40.85 | $40.22 | 636 |
| 2017-09-19 | $40.68 | $40.68 | $40.68 | $40.68 | $40.05 | 136 |
| 2017-09-18 | $40.69 | $40.77 | $40.69 | $40.77 | $40.14 | 1,637 |
| 2017-09-15 | $40.36 | $40.36 | $40.35 | $40.35 | $39.62 | 241 |
| 2017-09-14 | $40.19 | $40.35 | $40.19 | $40.30 | $39.57 | 897 |
| 2017-09-13 | $40.29 | $40.29 | $40.29 | $40.29 | $39.56 | 210 |
| 2017-09-12 | $39.97 | $40.10 | $39.97 | $39.98 | $39.26 | 2,252 |
| 2017-09-11 | $39.79 | $39.84 | $39.79 | $39.84 | $39.12 | 1,190 |
| 2017-09-08 | $39.45 | $39.70 | $39.40 | $39.47 | $38.76 | 1,445 |
| 2017-09-07 | $39.61 | $39.61 | $39.57 | $39.60 | $38.89 | 916 |
| 2017-09-06 | $39.63 | $39.69 | $39.49 | $39.69 | $38.98 | 1,197 |
| 2017-09-05 | $39.70 | $39.70 | $39.32 | $39.32 | $38.61 | 340 |
| 2017-09-01 | $39.47 | $39.68 | $39.47 | $39.68 | $38.97 | 3,137 |
| 2017-08-31 | $38.89 | $38.89 | $38.89 | $38.89 | $38.19 | 75 |
| 2017-08-30 | $38.89 | $38.89 | $38.89 | $38.89 | $38.19 | 178 |
| 2017-08-29 | $38.28 | $38.93 | $38.28 | $38.82 | $38.12 | 4,672 |
| 2017-08-28 | $38.61 | $38.61 | $38.61 | $38.61 | $37.91 | 0 |
| 2017-08-25 | $38.65 | $38.65 | $38.61 | $38.61 | $37.91 | 843 |
| 2017-08-24 | $38.33 | $38.52 | $38.33 | $38.52 | $37.83 | 1,376 |
| 2017-08-23 | $38.02 | $38.37 | $38.02 | $38.28 | $37.59 | 796 |
| 2017-08-22 | $38.22 | $38.33 | $38.22 | $38.33 | $37.64 | 924 |
| 2017-08-21 | $37.91 | $37.91 | $37.91 | $37.91 | $37.23 | 174 |
| 2017-08-18 | $37.86 | $37.91 | $37.76 | $37.91 | $37.23 | 1,311 |
| 2017-08-17 | $38.76 | $38.76 | $38.03 | $38.03 | $37.35 | 266 |
| 2017-08-16 | $38.79 | $38.79 | $38.79 | $38.79 | $38.09 | 39 |
| 2017-08-15 | $39.26 | $39.26 | $38.79 | $38.79 | $38.09 | 3,964 |
| 2017-08-14 | $38.58 | $38.58 | $38.58 | $38.58 | $37.89 | 49 |
| 2017-08-11 | $38.58 | $38.58 | $38.58 | $38.58 | $37.89 | 351 |
| 2017-08-10 | $38.55 | $38.55 | $38.55 | $38.55 | $37.85 | 307 |
| 2017-08-09 | $39.26 | $39.32 | $39.08 | $39.08 | $38.37 | 4,773 |
| 2017-08-08 | $39.60 | $39.80 | $39.60 | $39.80 | $39.08 | 1,740 |
| 2017-08-07 | $39.74 | $39.77 | $39.59 | $39.77 | $39.06 | 1,471 |
| 2017-08-04 | $39.74 | $39.74 | $39.74 | $39.74 | $39.03 | 615 |
| 2017-08-03 | $39.86 | $39.86 | $39.86 | $39.86 | $39.14 | 0 |
| 2017-08-02 | $39.86 | $39.86 | $39.86 | $39.86 | $39.14 | 268 |
| 2017-08-01 | $40.08 | $40.12 | $40.08 | $40.12 | $39.40 | 488 |
| 2017-07-31 | $40.15 | $40.15 | $40.10 | $40.10 | $39.38 | 359 |
| 2017-07-28 | $40.30 | $40.35 | $40.30 | $40.35 | $39.62 | 1,442 |
| 2017-07-27 | $41.06 | $41.06 | $40.43 | $40.43 | $39.70 | 1,275 |
| 2017-07-26 | $40.74 | $40.87 | $40.71 | $40.71 | $39.97 | 1,624 |
| 2017-07-25 | $40.93 | $40.93 | $40.91 | $40.91 | $40.18 | 886 |
| 2017-07-24 | $40.42 | $40.42 | $40.42 | $40.42 | $39.69 | 46 |
| 2017-07-21 | $40.48 | $40.63 | $40.42 | $40.42 | $39.69 | 1,123 |
| 2017-07-20 | $40.64 | $40.78 | $40.64 | $40.76 | $40.02 | 1,148 |
| 2017-07-19 | $40.31 | $40.31 | $40.31 | $40.31 | $39.58 | 85 |
| 2017-07-18 | $40.40 | $40.40 | $40.14 | $40.31 | $39.58 | 1,706 |
| 2017-07-17 | $40.11 | $40.11 | $40.11 | $40.11 | $39.39 | 39 |
| 2017-07-14 | $40.11 | $40.11 | $40.11 | $40.11 | $39.39 | 29 |
| 2017-07-13 | $40.11 | $40.11 | $40.11 | $40.11 | $39.39 | 30 |
| 2017-07-12 | $40.27 | $40.42 | $40.11 | $40.11 | $39.39 | 774 |
| 2017-07-11 | $39.66 | $39.83 | $39.64 | $39.77 | $39.06 | 2,023 |
| 2017-07-10 | $39.93 | $39.93 | $39.93 | $39.93 | $39.21 | 24 |
| 2017-07-07 | $39.93 | $39.93 | $39.93 | $39.93 | $39.21 | 36 |
| 2017-07-06 | $39.93 | $39.93 | $39.93 | $39.93 | $39.21 | 32 |
| 2017-07-05 | $39.93 | $39.93 | $39.93 | $39.93 | $39.21 | 393 |
| 2017-07-03 | $40.06 | $40.06 | $40.06 | $40.06 | $39.34 | 42 |
| 2017-06-30 | $40.06 | $40.06 | $40.06 | $40.06 | $39.34 | 264 |
| 2017-06-29 | $39.97 | $40.06 | $39.96 | $40.06 | $39.34 | 476 |
| 2017-06-28 | $40.26 | $40.32 | $40.26 | $40.32 | $39.59 | 210 |
| 2017-06-27 | $39.71 | $40.00 | $39.69 | $39.69 | $38.97 | 2,693 |
| 2017-06-26 | $40.07 | $40.09 | $39.94 | $39.94 | $39.22 | 887 |
| 2017-06-23 | $39.67 | $39.69 | $39.58 | $39.69 | $38.98 | 727 |
| 2017-06-22 | $39.33 | $39.45 | $39.32 | $39.39 | $38.68 | 2,250 |
| 2017-06-21 | $39.46 | $39.47 | $39.46 | $39.47 | $38.76 | 273 |
| 2017-06-20 | $39.57 | $39.57 | $39.41 | $39.43 | $38.72 | 990 |
| 2017-06-19 | $39.52 | $39.52 | $39.52 | $39.52 | $38.81 | 200 |
| 2017-06-16 | $39.50 | $39.56 | $39.30 | $39.56 | $38.85 | 1,387 |
| 2017-06-15 | $39.80 | $39.80 | $39.80 | $39.80 | $38.98 | 126 |
| 2017-06-14 | $40.22 | $40.22 | $39.93 | $40.03 | $39.20 | 1,617 |
| 2017-06-13 | $40.20 | $40.39 | $40.20 | $40.38 | $39.55 | 1,399 |
| 2017-06-12 | $40.28 | $40.28 | $40.10 | $40.10 | $39.27 | 439 |
| 2017-06-09 | $40.31 | $40.31 | $40.31 | $40.31 | $39.48 | 263 |
| 2017-06-08 | $39.76 | $39.88 | $39.76 | $39.86 | $39.04 | 1,125 |
| 2017-06-07 | $39.50 | $39.50 | $39.44 | $39.44 | $38.62 | 1,136 |
| 2017-06-06 | $39.25 | $39.46 | $39.25 | $39.45 | $38.63 | 679 |
| 2017-06-05 | $39.68 | $39.68 | $39.65 | $39.65 | $38.83 | 240 |
| 2017-06-02 | $39.58 | $40.10 | $39.58 | $40.10 | $39.27 | 1,023 |
| 2017-06-01 | $39.45 | $39.55 | $39.45 | $39.55 | $38.73 | 301 |
| 2017-05-31 | $39.08 | $39.08 | $38.63 | $38.87 | $38.07 | 2,520 |
| 2017-05-30 | $39.04 | $39.10 | $38.92 | $38.92 | $38.12 | 2,031 |
| 2017-05-26 | $39.15 | $39.15 | $39.15 | $39.15 | $38.34 | 128 |
| 2017-05-25 | $39.26 | $39.26 | $39.26 | $39.26 | $38.45 | 37 |
| 2017-05-24 | $39.26 | $39.26 | $39.26 | $39.26 | $38.45 | 351 |
| 2017-05-23 | $39.20 | $39.20 | $39.20 | $39.20 | $38.39 | 438 |
| 2017-05-22 | $39.13 | $39.13 | $39.11 | $39.11 | $38.30 | 505 |
| 2017-05-19 | $38.98 | $38.98 | $38.93 | $38.93 | $38.13 | 344 |
| 2017-05-18 | $38.53 | $38.53 | $38.53 | $38.53 | $37.73 | 319 |
| 2017-05-17 | $39.02 | $39.02 | $38.54 | $38.54 | $37.74 | 908 |
| 2017-05-16 | $39.51 | $39.51 | $39.44 | $39.45 | $38.63 | 632 |
| 2017-05-15 | $39.32 | $39.75 | $39.32 | $39.63 | $38.81 | 1,149 |
| 2017-05-12 | $39.25 | $39.40 | $39.23 | $39.34 | $38.53 | 1,618 |
| 2017-05-11 | $39.45 | $39.45 | $39.45 | $39.45 | $38.64 | 200 |
| 2017-05-10 | $39.74 | $39.75 | $39.62 | $39.62 | $38.80 | 431 |
| 2017-05-09 | $39.43 | $39.62 | $39.43 | $39.49 | $38.67 | 1,583 |
| 2017-05-08 | $39.53 | $39.53 | $39.53 | $39.53 | $38.71 | 1 |
| 2017-05-05 | $39.28 | $39.53 | $39.19 | $39.53 | $38.71 | 1,108 |
| 2017-05-04 | $39.54 | $39.54 | $39.11 | $39.12 | $38.31 | 844 |
| 2017-05-03 | $39.58 | $39.58 | $39.27 | $39.30 | $38.49 | 2,140 |
| 2017-05-02 | $39.78 | $39.78 | $39.56 | $39.56 | $38.74 | 739 |
| 2017-05-01 | $40.12 | $40.12 | $39.76 | $39.87 | $39.05 | 1,093 |
| 2017-04-28 | $40.16 | $40.18 | $40.16 | $40.18 | $39.35 | 3,132 |
| 2017-04-27 | $40.48 | $40.48 | $40.48 | $40.48 | $39.64 | 20 |
| 2017-04-26 | $40.33 | $40.69 | $40.33 | $40.48 | $39.64 | 711 |
| 2017-04-25 | $40.04 | $40.16 | $40.04 | $40.16 | $39.33 | 386 |
| 2017-04-24 | $39.49 | $39.70 | $39.49 | $39.65 | $38.83 | 905 |
| 2017-04-21 | $39.20 | $39.20 | $39.20 | $39.20 | $38.39 | 91 |
| 2017-04-20 | $39.15 | $39.21 | $39.15 | $39.20 | $38.39 | 1,606 |
| 2017-04-19 | $38.76 | $39.09 | $38.76 | $38.78 | $37.98 | 665 |
| 2017-04-18 | $38.78 | $38.78 | $38.78 | $38.78 | $37.98 | 154 |
| 2017-04-17 | $38.46 | $38.86 | $38.46 | $38.86 | $38.06 | 11,439 |
| 2017-04-13 | $38.65 | $38.65 | $38.46 | $38.56 | $37.76 | 7,987 |
| 2017-04-12 | $38.98 | $39.00 | $38.98 | $39.00 | $38.19 | 392 |
| 2017-04-11 | $38.89 | $39.36 | $38.89 | $39.33 | $38.52 | 2,548 |
| 2017-04-10 | $39.05 | $39.33 | $39.00 | $39.14 | $38.33 | 6,090 |
| 2017-04-07 | $38.92 | $38.92 | $38.81 | $38.86 | $38.06 | 1,060 |
| 2017-04-06 | $38.82 | $38.85 | $38.69 | $38.72 | $37.92 | 1,800 |
| 2017-04-05 | $39.37 | $39.37 | $38.40 | $38.40 | $37.61 | 15,893 |
| 2017-04-04 | $38.96 | $38.96 | $38.96 | $38.96 | $38.15 | 183 |
| 2017-04-03 | $39.65 | $39.65 | $38.90 | $39.10 | $38.29 | 1,583 |
| 2017-03-31 | $39.25 | $39.49 | $39.15 | $39.46 | $38.64 | 1,510 |
| 2017-03-30 | $39.09 | $39.15 | $39.09 | $39.15 | $38.34 | 681 |
| 2017-03-29 | $38.60 | $39.08 | $38.60 | $39.03 | $38.23 | 1,020 |
| 2017-03-28 | $38.51 | $38.69 | $38.51 | $38.66 | $37.86 | 1,913 |
| 2017-03-27 | $38.30 | $38.30 | $38.30 | $38.30 | $37.51 | 149 |
| 2017-03-24 | $38.30 | $38.30 | $38.30 | $38.30 | $37.51 | 30 |
| 2017-03-23 | $38.30 | $38.47 | $38.30 | $38.30 | $37.51 | 1,267 |
| 2017-03-22 | $38.08 | $38.08 | $37.74 | $37.95 | $37.17 | 6,376 |
| 2017-03-21 | $38.47 | $38.52 | $38.47 | $38.52 | $37.72 | 265 |
| 2017-03-20 | $39.20 | $39.20 | $39.20 | $39.20 | $38.39 | 17 |
| 2017-03-17 | $39.34 | $39.34 | $38.94 | $39.20 | $38.39 | 2,371 |
| 2017-03-16 | $38.92 | $39.11 | $38.92 | $39.06 | $38.23 | 5,816 |
| 2017-03-15 | $38.46 | $39.04 | $38.36 | $38.96 | $38.14 | 2,652 |
| 2017-03-14 | $38.13 | $38.28 | $37.93 | $38.28 | $37.47 | 4,934 |
| 2017-03-13 | $38.49 | $38.57 | $38.40 | $38.40 | $37.59 | 1,602 |
| 2017-03-10 | $38.40 | $38.40 | $38.09 | $38.24 | $37.43 | 5,255 |
| 2017-03-09 | $38.43 | $38.43 | $38.36 | $38.36 | $37.55 | 1,127 |
| 2017-03-08 | $38.77 | $38.77 | $38.45 | $38.46 | $37.64 | 8,884 |
| 2017-03-07 | $38.91 | $38.92 | $38.66 | $38.66 | $37.84 | 6,916 |
| 2017-03-06 | $39.32 | $39.32 | $38.86 | $38.99 | $38.16 | 2,505 |
| 2017-03-03 | $39.28 | $39.44 | $39.19 | $39.39 | $38.55 | 19,894 |
| 2017-03-02 | $40.08 | $40.08 | $39.43 | $39.43 | $38.59 | 2,449 |
| 2017-03-01 | $39.79 | $40.07 | $39.68 | $40.06 | $39.21 | 7,885 |
| 2017-02-28 | $39.58 | $39.65 | $39.11 | $39.19 | $38.36 | 5,847 |
| 2017-02-27 | $39.47 | $39.71 | $39.47 | $39.71 | $38.87 | 1,484 |
| 2017-02-24 | $39.33 | $39.41 | $39.24 | $39.33 | $38.50 | 1,887 |
| 2017-02-23 | $39.56 | $39.63 | $39.35 | $39.41 | $38.58 | 2,480 |
| 2017-02-22 | $39.84 | $39.84 | $39.72 | $39.74 | $38.90 | 7,913 |
| 2017-02-21 | $39.99 | $40.09 | $39.99 | $40.09 | $39.24 | 922 |
| 2017-02-17 | $39.65 | $39.82 | $39.60 | $39.82 | $38.98 | 1,285 |
| 2017-02-16 | $39.82 | $39.85 | $39.61 | $39.85 | $39.00 | 6,106 |
| 2017-02-15 | $39.68 | $39.99 | $39.68 | $39.99 | $39.14 | 1,154 |
| 2017-02-14 | $39.54 | $39.81 | $39.52 | $39.81 | $38.97 | 17,511 |
| 2017-02-13 | $39.93 | $39.93 | $39.60 | $39.69 | $38.85 | 27,422 |
| 2017-02-10 | $39.47 | $39.73 | $39.43 | $39.64 | $38.80 | 23,949 |
| 2017-02-09 | $39.27 | $39.27 | $39.22 | $39.27 | $38.44 | 800 |
| 2017-02-08 | $38.85 | $38.86 | $38.50 | $38.78 | $37.96 | 12,625 |
| 2017-02-07 | $39.18 | $39.28 | $38.87 | $38.87 | $38.05 | 25,630 |
| 2017-02-06 | $39.35 | $39.35 | $39.04 | $39.12 | $38.29 | 7,040 |
| 2017-02-03 | $39.19 | $39.29 | $39.15 | $39.29 | $38.46 | 1,906 |
| 2017-02-02 | $38.82 | $38.90 | $38.82 | $38.82 | $38.00 | 1,689 |
| 2017-02-01 | $39.37 | $39.37 | $38.88 | $39.00 | $38.18 | 12,061 |
| 2017-01-31 | $38.74 | $39.15 | $38.74 | $39.06 | $38.23 | 15,630 |
| 2017-01-30 | $38.66 | $38.97 | $38.66 | $38.90 | $38.07 | 24,193 |
| 2017-01-27 | $39.44 | $39.48 | $39.44 | $39.48 | $38.65 | 494 |
| 2017-01-26 | $39.76 | $39.76 | $39.64 | $39.64 | $38.80 | 600 |
| 2017-01-25 | $39.47 | $39.47 | $39.47 | $39.47 | $38.63 | 64 |
| 2017-01-24 | $38.96 | $39.47 | $38.82 | $39.47 | $38.63 | 3,721 |
| 2017-01-23 | $38.95 | $38.95 | $38.95 | $38.95 | $38.12 | 200 |
| 2017-01-20 | $38.99 | $39.06 | $38.99 | $39.06 | $38.23 | 331 |
| 2017-01-19 | $38.86 | $38.86 | $38.86 | $38.86 | $38.04 | 5,068 |
| 2017-01-18 | $39.20 | $39.37 | $39.20 | $39.26 | $38.43 | 2,754 |
| 2017-01-17 | $39.58 | $39.58 | $39.22 | $39.26 | $38.43 | 9,252 |
| 2017-01-13 | $39.65 | $39.71 | $39.56 | $39.63 | $38.79 | 2,353 |
| 2017-01-12 | $38.92 | $39.24 | $38.92 | $39.24 | $38.40 | 2,056 |
| 2017-01-11 | $39.61 | $39.62 | $39.61 | $39.62 | $38.77 | 2,284 |
| 2017-01-10 | $39.31 | $39.58 | $39.30 | $39.54 | $38.70 | 11,415 |
| 2017-01-09 | $39.70 | $39.70 | $39.39 | $39.39 | $38.55 | 3,357 |
| 2017-01-06 | $39.89 | $39.89 | $39.73 | $39.73 | $38.89 | 9,419 |
| 2017-01-05 | $40.33 | $40.35 | $39.83 | $40.07 | $39.22 | 13,631 |
| 2017-01-04 | $39.55 | $39.55 | $39.55 | $39.55 | $38.71 | 235 |
| 2017-01-03 | $39.90 | $39.90 | $39.44 | $39.55 | $38.71 | 18,613 |
| 2016-12-30 | $39.54 | $39.54 | $39.34 | $39.43 | $38.60 | 15,209 |
| 2016-12-29 | $39.72 | $39.76 | $39.48 | $39.57 | $38.73 | 1,672 |
| 2016-12-28 | $40.10 | $40.10 | $39.55 | $39.65 | $38.81 | 3,820 |
| 2016-12-27 | $40.11 | $40.11 | $40.06 | $40.06 | $39.21 | 980 |
| 2016-12-23 | $40.30 | $40.30 | $39.73 | $39.80 | $38.96 | 1,314 |
| 2016-12-22 | $40.13 | $40.13 | $39.65 | $39.65 | $38.81 | 747 |
| 2016-12-21 | $40.11 | $40.19 | $40.11 | $40.19 | $39.33 | 450 |
| 2016-12-20 | $40.12 | $40.17 | $40.11 | $40.13 | $39.28 | 1,231 |
| 2016-12-19 | $39.80 | $39.81 | $39.80 | $39.81 | $38.96 | 1,133 |
| 2016-12-16 | $39.90 | $39.90 | $39.61 | $39.61 | $38.77 | 1,150 |
| 2016-12-15 | $39.29 | $39.90 | $39.29 | $39.73 | $38.63 | 1,529 |
| 2016-12-14 | $40.09 | $40.10 | $39.35 | $39.35 | $38.26 | 4,388 |
| 2016-12-13 | $39.93 | $40.25 | $39.92 | $40.03 | $38.92 | 2,827 |
| 2016-12-12 | $40.26 | $40.26 | $39.92 | $39.92 | $38.81 | 1,762 |
| 2016-12-09 | $40.50 | $40.50 | $40.21 | $40.22 | $39.11 | 3,537 |
| 2016-12-08 | $39.87 | $40.18 | $39.87 | $40.00 | $38.89 | 3,728 |
| 2016-12-07 | $39.28 | $39.58 | $39.23 | $39.58 | $38.49 | 4,880 |
| 2016-12-06 | $39.03 | $39.26 | $38.65 | $39.26 | $38.17 | 2,425 |
| 2016-12-05 | $38.79 | $38.79 | $38.75 | $38.75 | $37.68 | 344 |
| 2016-12-02 | $37.91 | $38.18 | $37.91 | $38.11 | $37.06 | 1,987 |
| 2016-12-01 | $38.17 | $38.17 | $38.01 | $38.01 | $36.96 | 615 |
| 2016-11-30 | $38.33 | $38.33 | $38.13 | $38.19 | $37.13 | 1,104 |
| 2016-11-29 | $38.16 | $38.22 | $38.06 | $38.06 | $37.01 | 1,198 |
| 2016-11-28 | $38.92 | $38.92 | $38.40 | $38.51 | $37.44 | 10,750 |
| 2016-11-25 | $38.77 | $38.80 | $38.77 | $38.80 | $37.73 | 2,560 |
| 2016-11-23 | $38.57 | $38.71 | $38.34 | $38.64 | $37.57 | 3,585 |
| 2016-11-22 | $38.29 | $38.53 | $38.27 | $38.52 | $37.45 | 1,880 |
| 2016-11-21 | $38.08 | $38.12 | $37.82 | $38.05 | $36.99 | 6,184 |
| 2016-11-18 | $37.69 | $37.79 | $37.69 | $37.78 | $36.74 | 4,169 |
| 2016-11-17 | $37.69 | $37.69 | $37.69 | $37.69 | $36.65 | 182 |
| 2016-11-16 | $37.40 | $37.40 | $37.40 | $37.40 | $36.37 | 229 |
| 2016-11-15 | $37.03 | $37.40 | $37.03 | $37.40 | $36.37 | 2,292 |
| 2016-11-14 | $37.00 | $37.15 | $37.00 | $37.04 | $36.02 | 1,800 |
| 2016-11-11 | $36.63 | $36.63 | $36.63 | $36.63 | $35.62 | 189 |
| 2016-11-10 | $35.93 | $35.93 | $35.91 | $35.91 | $34.92 | 284 |
| 2016-11-09 | $34.11 | $34.11 | $34.11 | $34.11 | $33.17 | 300 |
| 2016-11-08 | $33.89 | $34.22 | $33.89 | $34.22 | $33.27 | 2,122 |
| 2016-11-07 | $33.99 | $33.99 | $33.99 | $33.99 | $33.05 | 1,316 |
| 2016-11-04 | $33.16 | $33.16 | $33.16 | $33.16 | $32.24 | 30 |
| 2016-11-03 | $33.41 | $33.41 | $33.16 | $33.16 | $32.24 | 2,008 |
| 2016-11-02 | $33.35 | $33.44 | $33.34 | $33.44 | $32.52 | 1,744 |
| 2016-11-01 | $34.02 | $34.02 | $33.55 | $33.77 | $32.84 | 6,596 |
| 2016-10-31 | $34.26 | $34.26 | $34.26 | $34.26 | $33.31 | 191 |
| 2016-10-28 | $34.26 | $34.26 | $34.26 | $34.26 | $33.31 | 564 |
| 2016-10-27 | $34.91 | $34.91 | $34.28 | $34.28 | $33.33 | 1,367 |
| 2016-10-26 | $34.91 | $34.91 | $34.80 | $34.80 | $33.84 | 6,325 |
| 2016-10-25 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 72 |
| 2016-10-24 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 50 |
| 2016-10-21 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 55 |
| 2016-10-20 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 300 |
| 2016-10-19 | $35.23 | $35.23 | $35.23 | $35.23 | $34.26 | 0 |
| 2016-10-18 | $35.23 | $35.23 | $35.23 | $35.23 | $34.26 | 8 |
| 2016-10-17 | $35.23 | $35.23 | $35.23 | $35.23 | $34.26 | 71 |
| 2016-10-14 | $35.39 | $35.39 | $35.23 | $35.23 | $34.26 | 217 |
| 2016-10-13 | $35.35 | $35.35 | $35.35 | $35.35 | $34.37 | 420 |
| 2016-10-12 | $35.60 | $35.62 | $35.59 | $35.60 | $34.62 | 2,410 |
| 2016-10-11 | $35.67 | $35.67 | $35.63 | $35.63 | $34.64 | 800 |
| 2016-10-10 | $36.16 | $36.16 | $36.16 | $36.16 | $35.16 | 1,132 |
| 2016-10-07 | $35.92 | $35.92 | $35.92 | $35.92 | $34.93 | 0 |
| 2016-10-06 | $35.85 | $35.92 | $35.85 | $35.92 | $34.93 | 690 |
| 2016-10-05 | $36.20 | $36.20 | $36.20 | $36.20 | $35.20 | 1,681 |
| 2016-10-04 | $35.66 | $35.66 | $35.66 | $35.66 | $34.68 | 112 |
| 2016-10-03 | $35.66 | $35.66 | $35.66 | $35.66 | $34.68 | 97 |
| 2016-09-30 | $35.66 | $35.66 | $35.66 | $35.66 | $34.68 | 14 |
| 2016-09-29 | $36.01 | $36.01 | $35.66 | $35.66 | $34.68 | 1,838 |
| 2016-09-28 | $35.48 | $35.48 | $35.48 | $35.48 | $34.50 | 250 |
| 2016-09-27 | $35.41 | $35.53 | $35.41 | $35.48 | $34.50 | 788 |
| 2016-09-26 | $35.65 | $35.65 | $35.65 | $35.65 | $34.66 | 100 |
| 2016-09-23 | $35.98 | $36.07 | $35.98 | $36.07 | $35.07 | 1,781 |
| 2016-09-22 | $35.13 | $35.13 | $35.13 | $35.13 | $34.16 | 0 |
| 2016-09-21 | $35.36 | $35.36 | $35.13 | $35.13 | $34.16 | 890 |
| 2016-09-20 | $35.31 | $35.31 | $35.31 | $35.31 | $34.33 | 128 |
| 2016-09-19 | $35.31 | $35.31 | $35.31 | $35.31 | $34.33 | 100 |
| 2016-09-16 | $34.93 | $34.93 | $34.93 | $34.93 | $33.96 | 400 |
| 2016-09-15 | $34.70 | $34.70 | $34.70 | $34.70 | $33.64 | 52 |
| 2016-09-14 | $34.70 | $34.70 | $34.70 | $34.70 | $33.64 | 209 |
| 2016-09-13 | $34.87 | $34.87 | $34.87 | $34.87 | $33.80 | 0 |
| 2016-09-12 | $34.87 | $34.87 | $34.87 | $34.87 | $33.80 | 274 |
| 2016-09-09 | $35.11 | $35.11 | $35.11 | $35.11 | $34.04 | 430 |
| 2016-09-08 | $36.09 | $36.09 | $36.09 | $36.09 | $34.99 | 170 |
| 2016-09-07 | $35.71 | $35.71 | $35.71 | $35.71 | $34.62 | 20 |
| 2016-09-06 | $35.71 | $35.71 | $35.71 | $35.71 | $34.62 | 0 |
| 2016-09-02 | $35.71 | $35.71 | $35.71 | $35.71 | $34.62 | 100 |
| 2016-09-01 | $35.25 | $35.25 | $35.25 | $35.25 | $34.17 | 0 |
| 2016-08-31 | $35.25 | $35.25 | $35.25 | $35.25 | $34.17 | 1,510 |
| 2016-08-30 | $35.51 | $35.51 | $35.51 | $35.51 | $34.43 | 1,008 |
| 2016-08-29 | $35.32 | $35.32 | $35.32 | $35.32 | $34.24 | 0 |
| 2016-08-26 | $35.31 | $35.32 | $35.28 | $35.32 | $34.24 | 1,328 |
| 2016-08-25 | $35.25 | $35.25 | $35.25 | $35.25 | $34.17 | 100 |
| 2016-08-24 | $35.24 | $35.24 | $35.24 | $35.24 | $34.17 | 25 |
| 2016-08-23 | $35.24 | $35.24 | $35.24 | $35.24 | $34.17 | 1 |
| 2016-08-22 | $35.24 | $35.24 | $35.24 | $35.24 | $34.17 | 14 |
| 2016-08-19 | $35.27 | $35.27 | $35.24 | $35.24 | $34.17 | 346 |
| 2016-08-18 | $34.95 | $35.26 | $34.95 | $35.26 | $34.18 | 327 |
| 2016-08-17 | $35.20 | $35.20 | $35.20 | $35.20 | $34.13 | 14 |
| 2016-08-16 | $35.20 | $35.20 | $35.16 | $35.20 | $34.13 | 636 |
| 2016-08-15 | $35.43 | $35.43 | $35.43 | $35.43 | $34.34 | 910 |
| 2016-08-12 | $35.07 | $35.07 | $35.07 | $35.07 | $34.00 | 0 |
| 2016-08-11 | $35.07 | $35.07 | $35.07 | $35.07 | $34.00 | 656 |
| 2016-08-10 | $35.07 | $35.07 | $35.07 | $35.07 | $34.00 | 34 |
| 2016-08-09 | $35.05 | $35.07 | $35.05 | $35.07 | $34.00 | 300 |
| 2016-08-08 | $35.08 | $35.13 | $35.08 | $35.13 | $34.06 | 641 |
| 2016-08-05 | $34.54 | $34.54 | $34.54 | $34.54 | $33.48 | 4 |
| 2016-08-04 | $34.54 | $34.54 | $34.54 | $34.54 | $33.48 | 104 |
| 2016-08-03 | $34.54 | $34.54 | $34.54 | $34.54 | $33.48 | 11 |
| 2016-08-02 | $34.54 | $34.54 | $34.54 | $34.54 | $33.48 | 1 |
| 2016-08-01 | $34.78 | $34.78 | $34.54 | $34.54 | $33.48 | 745 |
| 2016-07-29 | $34.72 | $34.72 | $34.71 | $34.71 | $33.65 | 250 |
| 2016-07-28 | $34.55 | $34.67 | $34.55 | $34.67 | $33.61 | 624 |
| 2016-07-27 | $34.91 | $34.91 | $34.91 | $34.91 | $33.84 | 555 |
| 2016-07-26 | $34.56 | $34.56 | $34.56 | $34.56 | $33.50 | 1 |
| 2016-07-25 | $34.56 | $34.56 | $34.56 | $34.56 | $33.50 | 155 |
| 2016-07-22 | $34.57 | $34.57 | $34.57 | $34.57 | $33.51 | 0 |
| 2016-07-21 | $34.57 | $34.57 | $34.57 | $34.57 | $33.51 | 0 |
| 2016-07-20 | $34.57 | $34.57 | $34.57 | $34.57 | $33.51 | 0 |
| 2016-07-19 | $34.57 | $34.57 | $34.57 | $34.57 | $33.51 | 308 |
| 2016-07-18 | $34.86 | $34.86 | $34.73 | $34.80 | $33.74 | 1,450 |
| 2016-07-15 | $34.74 | $34.75 | $34.73 | $34.75 | $33.69 | 745 |
| 2016-07-14 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 111 |
| 2016-07-13 | $34.34 | $34.34 | $34.34 | $34.34 | $33.29 | 11 |
| 2016-07-12 | $34.34 | $34.34 | $34.34 | $34.34 | $33.29 | 0 |
| 2016-07-11 | $34.35 | $34.35 | $34.34 | $34.34 | $33.29 | 5,924 |
| 2016-07-08 | $33.97 | $33.98 | $33.94 | $33.97 | $32.93 | 5,708 |
| 2016-07-07 | $33.10 | $33.10 | $33.10 | $33.10 | $32.09 | 0 |
| 2016-07-06 | $32.68 | $33.10 | $32.68 | $33.10 | $32.09 | 1,209 |
| 2016-07-05 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 684 |
| 2016-07-01 | $33.28 | $33.31 | $33.28 | $33.31 | $32.29 | 1,145 |
| 2016-06-30 | $32.59 | $32.59 | $32.59 | $32.59 | $31.59 | 220 |
| 2016-06-29 | $32.66 | $32.66 | $32.58 | $32.58 | $31.58 | 1,149 |
| 2016-06-28 | $32.07 | $32.07 | $32.07 | $32.07 | $31.09 | 259 |
| 2016-06-27 | $32.04 | $32.04 | $32.04 | $32.04 | $31.06 | 120 |
| 2016-06-24 | $32.49 | $32.74 | $32.32 | $32.74 | $31.74 | 2,259 |
| 2016-06-23 | $33.61 | $33.61 | $33.61 | $33.61 | $32.58 | 322 |
| 2016-06-22 | $33.40 | $33.40 | $33.40 | $33.40 | $32.38 | 0 |
| 2016-06-21 | $33.40 | $33.40 | $33.40 | $33.40 | $32.38 | 10 |
| 2016-06-20 | $33.47 | $33.47 | $33.40 | $33.40 | $32.38 | 1,267 |
| 2016-06-17 | $32.71 | $32.71 | $32.71 | $32.71 | $31.71 | 0 |
| 2016-06-16 | $32.51 | $32.84 | $32.51 | $32.79 | $31.72 | 2,205 |
| 2016-06-15 | $32.77 | $32.77 | $32.77 | $32.77 | $31.70 | 6 |
| 2016-06-14 | $32.83 | $32.83 | $32.77 | $32.77 | $31.70 | 1,095 |
| 2016-06-13 | $33.40 | $33.40 | $33.40 | $33.40 | $32.31 | 0 |
| 2016-06-10 | $33.40 | $33.40 | $33.40 | $33.40 | $32.31 | 257 |
| 2016-06-09 | $34.00 | $34.00 | $33.90 | $33.94 | $32.83 | 3,060 |
| 2016-06-08 | $33.93 | $34.25 | $33.93 | $34.23 | $33.11 | 1,772 |
| 2016-06-07 | $33.98 | $34.07 | $33.95 | $33.95 | $32.84 | 4,163 |
| 2016-06-06 | $33.09 | $33.09 | $33.09 | $33.09 | $32.00 | 8 |
| 2016-06-03 | $33.12 | $33.12 | $33.09 | $33.09 | $32.00 | 616 |
| 2016-06-02 | $33.14 | $33.33 | $33.09 | $33.33 | $32.24 | 1,008 |
| 2016-06-01 | $32.92 | $32.92 | $32.92 | $32.92 | $31.84 | 0 |
| 2016-05-31 | $32.90 | $32.92 | $32.90 | $32.92 | $31.84 | 385 |
| 2016-05-27 | $32.58 | $32.71 | $32.55 | $32.71 | $31.64 | 2,353 |
| 2016-05-26 | $32.50 | $32.55 | $32.50 | $32.55 | $31.48 | 2,088 |
| 2016-05-25 | $32.50 | $32.51 | $32.50 | $32.51 | $31.44 | 505 |
| 2016-05-24 | $32.27 | $32.30 | $32.27 | $32.30 | $31.24 | 760 |
| 2016-05-23 | $31.72 | $31.75 | $31.72 | $31.72 | $30.68 | 740 |
| 2016-05-20 | $31.47 | $31.47 | $31.47 | $31.47 | $30.44 | 174 |
| 2016-05-19 | $31.87 | $31.87 | $31.87 | $31.87 | $30.82 | 7 |
| 2016-05-18 | $31.87 | $31.87 | $31.87 | $31.87 | $30.82 | 340 |
| 2016-05-17 | $31.87 | $31.87 | $31.87 | $31.87 | $30.82 | 148 |
| 2016-05-16 | $31.84 | $31.87 | $31.84 | $31.87 | $30.82 | 300 |
| 2016-05-13 | $31.63 | $31.63 | $31.34 | $31.34 | $30.31 | 1,442 |
| 2016-05-12 | $31.68 | $31.68 | $31.51 | $31.59 | $30.55 | 951 |
| 2016-05-11 | $31.98 | $32.15 | $31.95 | $31.95 | $30.90 | 1,391 |
| 2016-05-10 | $31.76 | $31.76 | $31.76 | $31.76 | $30.72 | 0 |
| 2016-05-09 | $31.73 | $31.76 | $31.73 | $31.76 | $30.72 | 465 |
| 2016-05-06 | $31.73 | $31.94 | $31.73 | $31.94 | $30.89 | 2,098 |
| 2016-05-05 | $32.00 | $32.00 | $32.00 | $32.00 | $30.95 | 674 |
| 2016-05-04 | $32.17 | $32.17 | $32.17 | $32.17 | $31.12 | 74 |
| 2016-05-03 | $32.49 | $32.49 | $32.14 | $32.17 | $31.12 | 1,829 |
| 2016-05-02 | $32.66 | $32.66 | $32.66 | $32.66 | $31.59 | 0 |
| 2016-04-29 | $32.51 | $32.66 | $32.45 | $32.66 | $31.59 | 822 |
| 2016-04-28 | $33.23 | $33.40 | $33.23 | $33.36 | $32.27 | 1,211 |
| 2016-04-27 | $33.01 | $33.01 | $33.01 | $33.01 | $31.93 | 9 |
| 2016-04-26 | $32.74 | $33.01 | $32.74 | $33.01 | $31.93 | 991 |
| 2016-04-25 | $32.07 | $32.07 | $32.07 | $32.07 | $31.02 | 5 |
| 2016-04-22 | $32.07 | $32.07 | $32.07 | $32.07 | $31.02 | 51 |
| 2016-04-21 | $32.07 | $32.07 | $32.07 | $32.07 | $31.02 | 76 |
| 2016-04-20 | $32.07 | $32.07 | $32.07 | $32.07 | $31.02 | 0 |
| 2016-04-19 | $32.07 | $32.07 | $32.07 | $32.07 | $31.02 | 159 |
| 2016-04-18 | $32.07 | $32.07 | $32.07 | $32.07 | $31.02 | 1 |
| 2016-04-15 | $32.07 | $32.07 | $32.07 | $32.07 | $31.02 | 0 |
| 2016-04-14 | $32.03 | $32.07 | $32.03 | $32.07 | $31.02 | 491 |
| 2016-04-13 | $31.71 | $31.95 | $31.71 | $31.95 | $30.90 | 728 |
| 2016-04-12 | $31.11 | $31.11 | $31.11 | $31.11 | $30.09 | 20 |
| 2016-04-11 | $31.14 | $31.24 | $31.11 | $31.11 | $30.09 | 21,879 |
| 2016-04-08 | $30.86 | $30.86 | $30.86 | $30.86 | $29.85 | 922 |
| 2016-04-07 | $31.18 | $31.18 | $30.86 | $30.86 | $29.85 | 666 |
| 2016-04-06 | $30.98 | $31.15 | $30.98 | $31.14 | $30.12 | 4,118 |
| 2016-04-05 | $31.02 | $31.04 | $30.89 | $30.89 | $29.88 | 1,081 |
| 2016-04-04 | $31.30 | $31.30 | $31.30 | $31.30 | $30.28 | 149 |
| 2016-04-01 | $31.30 | $31.30 | $31.30 | $31.30 | $30.28 | 197 |
| 2016-03-31 | $31.37 | $31.37 | $31.37 | $31.37 | $30.34 | 12 |
| 2016-03-30 | $31.29 | $31.45 | $31.29 | $31.37 | $30.34 | 1,265 |
| 2016-03-29 | $30.49 | $30.49 | $30.49 | $30.49 | $29.49 | 447 |
| 2016-03-28 | $30.22 | $30.22 | $30.22 | $30.22 | $29.22 | 0 |
| 2016-03-24 | $30.23 | $30.24 | $30.22 | $30.22 | $29.22 | 662 |
| 2016-03-23 | $30.54 | $30.54 | $30.32 | $30.32 | $29.33 | 626 |
| 2016-03-22 | $31.23 | $31.23 | $31.23 | $31.23 | $30.21 | 37 |
| 2016-03-21 | $31.23 | $31.23 | $31.23 | $31.23 | $30.21 | 228 |
| 2016-03-18 | $31.09 | $31.29 | $31.09 | $31.25 | $30.23 | 3,751 |
| 2016-03-17 | $30.31 | $30.31 | $30.31 | $30.31 | $29.32 | 13 |
| 2016-03-16 | $30.18 | $30.31 | $30.18 | $30.31 | $29.32 | 3,200 |
| 2016-03-15 | $30.15 | $30.19 | $30.15 | $30.19 | $29.20 | 500 |
| 2016-03-14 | $30.22 | $30.22 | $30.22 | $30.22 | $29.23 | 0 |
| 2016-03-11 | $30.22 | $30.22 | $30.22 | $30.22 | $29.23 | 0 |
| 2016-03-10 | $30.22 | $30.22 | $30.22 | $30.22 | $29.23 | 616 |
| 2016-03-09 | $30.52 | $30.52 | $30.47 | $30.47 | $29.47 | 837 |
| 2016-03-08 | $30.20 | $30.20 | $30.20 | $30.20 | $29.21 | 151 |
| 2016-03-07 | $31.08 | $31.15 | $31.05 | $31.11 | $30.09 | 927 |
| 2016-03-04 | $30.44 | $30.76 | $30.41 | $30.41 | $29.41 | 4,784 |
| 2016-03-03 | $29.97 | $30.20 | $29.97 | $30.20 | $29.21 | 938 |
| 2016-03-02 | $29.59 | $29.59 | $29.59 | $29.59 | $28.62 | 250 |
| 2016-03-01 | $29.06 | $29.06 | $29.06 | $29.06 | $28.11 | 0 |
| 2016-02-29 | $28.93 | $29.11 | $28.93 | $29.06 | $28.11 | 1,396 |
| 2016-02-26 | $28.39 | $28.39 | $28.39 | $28.39 | $27.46 | 182 |
| 2016-02-25 | $28.17 | $28.39 | $28.17 | $28.39 | $27.46 | 857 |
| 2016-02-24 | $27.68 | $27.68 | $27.68 | $27.68 | $26.77 | 100 |
| 2016-02-23 | $28.39 | $28.39 | $28.39 | $28.39 | $27.46 | 102 |
| 2016-02-22 | $28.39 | $28.39 | $28.39 | $28.39 | $27.46 | 215 |
| 2016-02-19 | $27.86 | $27.86 | $27.86 | $27.86 | $26.95 | 185 |
| 2016-02-18 | $28.02 | $28.02 | $27.86 | $27.86 | $26.95 | 512 |
| 2016-02-17 | $27.48 | $27.48 | $27.48 | $27.48 | $26.58 | 85 |
| 2016-02-16 | $27.24 | $27.48 | $27.24 | $27.48 | $26.58 | 857 |
| 2016-02-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.06 | 100 |
| 2016-02-11 | $27.13 | $27.13 | $27.13 | $27.13 | $26.24 | 22 |
| 2016-02-10 | $26.99 | $27.13 | $26.99 | $27.13 | $26.24 | 851 |
| 2016-02-09 | $27.09 | $27.09 | $26.75 | $26.75 | $25.87 | 2,423 |
| 2016-02-08 | $26.86 | $26.86 | $26.86 | $26.86 | $25.98 | 233 |
| 2016-02-05 | $28.03 | $28.03 | $28.03 | $28.03 | $27.11 | 124 |
| 2016-02-04 | $28.40 | $28.40 | $28.40 | $28.40 | $27.47 | 608 |
| 2016-02-03 | $28.07 | $28.07 | $28.07 | $28.07 | $27.15 | 15 |
| 2016-02-02 | $28.07 | $28.07 | $28.07 | $28.07 | $27.15 | 194 |
| 2016-02-01 | $28.52 | $28.52 | $28.26 | $28.26 | $27.33 | 639 |
| 2016-01-29 | $28.36 | $28.36 | $28.33 | $28.34 | $27.41 | 592 |
| 2016-01-28 | $27.86 | $27.86 | $27.83 | $27.83 | $26.92 | 740 |
| 2016-01-27 | $27.63 | $27.63 | $27.63 | $27.63 | $26.73 | 462 |
| 2016-01-26 | $27.48 | $27.48 | $27.48 | $27.48 | $26.58 | 127 |
| 2016-01-25 | $28.00 | $28.00 | $27.48 | $27.48 | $26.58 | 2,018 |
| 2016-01-22 | $28.02 | $28.02 | $27.96 | $27.99 | $27.07 | 1,335 |
| 2016-01-21 | $27.66 | $27.66 | $27.39 | $27.39 | $26.49 | 3,037 |
| 2016-01-20 | $26.13 | $27.15 | $26.13 | $27.14 | $26.25 | 1,332 |
| 2016-01-19 | $27.56 | $27.56 | $27.12 | $27.15 | $26.26 | 3,100 |
| 2016-01-15 | $27.12 | $27.12 | $27.12 | $27.12 | $26.23 | 644 |
| 2016-01-14 | $27.79 | $27.79 | $27.79 | $27.79 | $26.88 | 94 |
| 2016-01-13 | $27.77 | $27.79 | $27.77 | $27.79 | $26.88 | 478 |
| 2016-01-12 | $28.24 | $28.64 | $28.21 | $28.64 | $27.70 | 692 |
| 2016-01-11 | $28.89 | $28.89 | $28.59 | $28.81 | $27.87 | 1,467 |
| 2016-01-08 | $29.34 | $29.36 | $29.34 | $29.36 | $28.40 | 505 |
| 2016-01-07 | $29.97 | $29.97 | $29.59 | $29.59 | $28.62 | 1,631 |
| 2016-01-06 | $30.67 | $30.67 | $30.61 | $30.61 | $29.61 | 573 |
| 2016-01-05 | $31.05 | $31.05 | $31.05 | $31.05 | $30.03 | 432 |
| 2016-01-04 | $31.03 | $31.14 | $31.03 | $31.14 | $30.12 | 910 |
| 2015-12-31 | $32.13 | $32.13 | $31.89 | $31.89 | $30.84 | 476 |
| 2015-12-30 | $32.29 | $32.31 | $32.29 | $32.31 | $31.25 | 646 |
| 2015-12-29 | $32.64 | $32.64 | $32.25 | $32.25 | $31.19 | 1,227 |
| 2015-12-28 | $32.15 | $32.17 | $32.15 | $32.17 | $31.12 | 557 |
| 2015-12-24 | $31.89 | $31.89 | $31.89 | $31.89 | $30.85 | 0 |
| 2015-12-23 | $31.89 | $31.89 | $31.89 | $31.89 | $30.85 | 66 |
| 2015-12-22 | $31.52 | $31.90 | $31.52 | $31.89 | $30.85 | 1,858 |
| 2015-12-21 | $31.44 | $31.50 | $31.44 | $31.50 | $30.47 | 1,930 |
| 2015-12-18 | $31.71 | $31.71 | $31.71 | $31.71 | $30.67 | 0 |
| 2015-12-17 | $31.85 | $31.85 | $31.85 | $31.85 | $30.67 | 174 |
| 2015-12-16 | $31.85 | $31.85 | $31.85 | $31.85 | $30.67 | 185 |
| 2015-12-15 | $31.64 | $31.64 | $31.64 | $31.64 | $30.47 | 177 |
| 2015-12-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.12 | 266 |
| 2015-12-11 | $32.27 | $32.27 | $32.27 | $32.27 | $31.08 | 108 |
| 2015-12-10 | $32.27 | $32.27 | $32.27 | $32.27 | $31.08 | 30 |
| 2015-12-09 | $32.23 | $32.27 | $32.23 | $32.27 | $31.08 | 2,570 |
| 2015-12-08 | $32.65 | $32.65 | $32.65 | $32.65 | $31.44 | 37 |
| 2015-12-07 | $32.66 | $32.68 | $32.65 | $32.65 | $31.44 | 1,821 |
| 2015-12-04 | $34.02 | $34.02 | $34.02 | $34.02 | $32.76 | 4 |
| 2015-12-03 | $34.02 | $34.02 | $34.02 | $34.02 | $32.76 | 8 |
| 2015-12-02 | $34.02 | $34.02 | $34.02 | $34.02 | $32.76 | 5 |
| 2015-12-01 | $33.98 | $34.03 | $33.98 | $34.02 | $32.76 | 2,139 |
| 2015-11-30 | $34.14 | $34.19 | $34.02 | $34.02 | $32.76 | 3,008 |
| 2015-11-27 | $33.65 | $33.65 | $33.65 | $33.65 | $32.41 | 12 |
| 2015-11-25 | $33.65 | $33.65 | $33.65 | $33.65 | $32.41 | 409 |
| 2015-11-24 | $33.77 | $33.77 | $33.77 | $33.77 | $32.52 | 166 |
| 2015-11-23 | $33.16 | $33.16 | $33.16 | $33.16 | $31.93 | 0 |
| 2015-11-20 | $33.26 | $33.26 | $33.16 | $33.16 | $31.93 | 306 |
| 2015-11-19 | $33.11 | $33.11 | $32.91 | $32.91 | $31.69 | 1,892 |
| 2015-11-18 | $33.11 | $33.11 | $33.10 | $33.10 | $31.87 | 895 |
| 2015-11-17 | $32.66 | $32.66 | $32.66 | $32.66 | $31.45 | 106 |
| 2015-11-16 | $32.65 | $32.91 | $32.62 | $32.91 | $31.69 | 723 |
| 2015-11-13 | $33.95 | $33.95 | $33.95 | $33.95 | $32.69 | 0 |
| 2015-11-12 | $33.95 | $33.95 | $33.95 | $33.95 | $32.69 | 35 |
| 2015-11-11 | $33.95 | $33.95 | $33.95 | $33.95 | $32.69 | 0 |
| 2015-11-10 | $33.95 | $33.95 | $33.95 | $33.95 | $32.69 | 8 |
| 2015-11-09 | $33.95 | $33.95 | $33.95 | $33.95 | $32.69 | 470 |
| 2015-11-06 | $33.95 | $33.95 | $33.95 | $33.95 | $32.69 | 151 |
| 2015-11-05 | $34.09 | $34.09 | $34.09 | $34.09 | $32.83 | 322 |
| 2015-11-04 | $34.28 | $34.28 | $34.04 | $34.04 | $32.78 | 420 |
| 2015-11-03 | $34.15 | $34.15 | $34.15 | $34.15 | $32.89 | 554 |
| 2015-11-02 | $33.16 | $33.16 | $33.16 | $33.16 | $31.93 | 6 |
| 2015-10-30 | $33.26 | $33.26 | $33.16 | $33.16 | $31.93 | 5,930 |
| 2015-10-29 | $33.51 | $33.51 | $33.51 | $33.51 | $32.27 | 100 |
| 2015-10-28 | $33.18 | $33.51 | $33.18 | $33.51 | $32.27 | 1,105 |
| 2015-10-27 | $33.10 | $33.10 | $32.37 | $32.51 | $31.31 | 5,651 |
| 2015-10-26 | $34.00 | $34.00 | $33.24 | $33.24 | $32.01 | 3,511 |
| 2015-10-23 | $33.74 | $33.74 | $33.39 | $33.60 | $32.36 | 6,166 |
| 2015-10-22 | $33.34 | $33.34 | $33.34 | $33.34 | $32.11 | 0 |
| 2015-10-21 | $33.34 | $33.34 | $33.34 | $33.34 | $32.11 | 252 |
| 2015-10-20 | $33.43 | $33.43 | $33.43 | $33.43 | $32.19 | 175 |
| 2015-10-19 | $33.53 | $33.53 | $33.47 | $33.47 | $32.23 | 671 |
| 2015-10-16 | $33.49 | $33.64 | $33.49 | $33.64 | $32.40 | 455 |
| 2015-10-15 | $33.35 | $33.36 | $33.35 | $33.36 | $32.12 | 613 |
| 2015-10-14 | $33.02 | $33.02 | $33.02 | $33.02 | $31.80 | 655 |
| 2015-10-13 | $33.25 | $33.25 | $33.24 | $33.24 | $32.01 | 298 |
| 2015-10-12 | $33.57 | $33.58 | $33.50 | $33.50 | $32.26 | 917 |
| 2015-10-09 | $33.74 | $33.74 | $33.74 | $33.74 | $32.49 | 65 |
| 2015-10-08 | $33.51 | $33.74 | $33.51 | $33.74 | $32.49 | 2,136 |
| 2015-10-07 | $33.02 | $33.15 | $32.89 | $33.15 | $31.92 | 1,220 |
| 2015-10-06 | $32.84 | $32.84 | $32.84 | $32.84 | $31.62 | 137 |
| 2015-10-05 | $31.13 | $31.13 | $31.13 | $31.13 | $29.98 | 47 |
| 2015-10-02 | $30.84 | $31.13 | $30.84 | $31.13 | $29.98 | 1,471 |
| 2015-10-01 | $30.95 | $30.95 | $30.64 | $30.76 | $29.62 | 1,207 |
| 2015-09-30 | $30.85 | $30.95 | $30.75 | $30.75 | $29.61 | 1,086 |
| 2015-09-29 | $30.97 | $30.97 | $30.47 | $30.49 | $29.36 | 6,007 |
| 2015-09-28 | $32.42 | $32.42 | $32.42 | $32.42 | $31.22 | 42 |
| 2015-09-25 | $32.42 | $32.42 | $32.42 | $32.42 | $31.22 | 27 |
| 2015-09-24 | $32.42 | $32.42 | $32.42 | $32.42 | $31.22 | 28 |
| 2015-09-23 | $32.42 | $32.42 | $32.42 | $32.42 | $31.22 | 48 |
| 2015-09-22 | $32.42 | $32.42 | $32.42 | $32.42 | $31.22 | 100 |
| 2015-09-21 | $33.20 | $33.20 | $33.15 | $33.15 | $31.92 | 509 |
| 2015-09-18 | $33.35 | $33.35 | $33.35 | $33.35 | $32.11 | 0 |
| 2015-09-17 | $33.35 | $33.35 | $33.35 | $33.35 | $32.02 | 0 |
| 2015-09-16 | $33.37 | $33.42 | $33.23 | $33.35 | $32.02 | 4,224 |
| 2015-09-15 | $32.99 | $32.99 | $32.93 | $32.94 | $31.63 | 1,939 |
| 2015-09-14 | $32.62 | $32.62 | $32.60 | $32.60 | $31.30 | 832 |
| 2015-09-11 | $32.56 | $32.74 | $32.40 | $32.73 | $31.42 | 16,078 |
| 2015-09-10 | $33.00 | $33.00 | $33.00 | $33.00 | $31.68 | 16 |
| 2015-09-09 | $33.00 | $33.00 | $33.00 | $33.00 | $31.68 | 83 |
| 2015-09-08 | $33.00 | $33.00 | $33.00 | $33.00 | $31.68 | 347 |
| 2015-09-04 | $33.00 | $33.00 | $33.00 | $33.00 | $31.68 | 18 |
| 2015-09-03 | $32.81 | $33.02 | $32.81 | $33.00 | $31.68 | 706 |
| 2015-09-02 | $32.62 | $32.62 | $32.62 | $32.62 | $31.32 | 238 |
| 2015-09-01 | $32.09 | $32.09 | $32.09 | $32.09 | $30.81 | 154 |
| 2015-08-31 | $33.17 | $33.20 | $33.17 | $33.20 | $31.88 | 377 |
| 2015-08-28 | $32.86 | $32.86 | $32.86 | $32.86 | $31.55 | 170 |
| 2015-08-27 | $32.32 | $32.32 | $32.32 | $32.32 | $31.03 | 217 |
INVESCO RUSSELL 2000 EQUAL WEIGHT ETF (EQWS) News Headlines
Recent INVESCO RUSSELL 2000 EQUAL WEIGHT ETF (EQWS) News
Similar Companies to INVESCO RUSSELL 2000 EQUAL WEIGHT ETF (EQWS) 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 | -- | -- | -- |