INVESCO GLOBAL ESG REVENUE ETF (ESGF) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.81 ($-0.01) -0.03%
INVESCO GLOBAL ESG REVENUE ETF - Daily Information
Click for more stock information on INVESCO GLOBAL ESG REVENUE ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.76 |
| Previous Close | $30.81 |
| High | $30.81 |
| Low | $30.69 |
| Adjusted Open | $30.76 |
| Previous Adjusted Close | $30.81 |
| Adjusted High | $30.81 |
| Adjusted Low | $30.69 |
About INVESCO GLOBAL ESG REVENUE ETF (ESGF)
DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, MSCI, Inc. (“MSCI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is designed to measure the performance of companies from within the MSCI All Country World Index (the “Parent Index”), an index designed to measure the equity market performance of developed and emerging markets, that have historically demonstrated relatively stronger environmental, social and governance (“ESG”) practices. Securities in the Parent Index, an index designed to measure the equity market performance of developed and emerging markets, are ranked by using a scoring system established by MSCI ESG Research, Inc. to measure the strength of each pillar of environmental, social, and governance practices. The securities ranked in the top half by their ESG score are selected for inclusion in the Underlying Index. The Underlying Index weights each constituent security according to the company’s trailing 12-month sales, determined in accordance with the Underlying Index methodology, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 1,426 securities with market capitalizations ranging from $1.85 million to $433.89 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.
Invest in INVESCO GLOBAL ESG REVENUE ETF (ESGF)
Historical Stock Data for INVESCO GLOBAL ESG REVENUE ETF (ESGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $30.76 | $30.81 | $30.69 | $30.81 | $30.81 | 1,035 |
| 2020-02-13 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2020-02-12 | $31.08 | $31.08 | $30.61 | $30.76 | $30.76 | 4,000 |
| 2020-02-11 | $31.10 | $31.11 | $31.10 | $31.11 | $30.69 | 303 |
| 2020-02-10 | $30.83 | $30.92 | $30.83 | $30.92 | $30.50 | 275 |
| 2020-02-07 | $30.85 | $30.85 | $30.85 | $30.85 | $30.43 | 148 |
| 2020-02-06 | $31.11 | $31.11 | $31.11 | $31.11 | $30.69 | 100 |
| 2020-02-05 | $30.87 | $31.05 | $30.87 | $31.05 | $30.63 | 816 |
| 2020-02-04 | $30.51 | $30.68 | $30.51 | $30.65 | $30.23 | 1,298 |
| 2020-02-03 | $30.08 | $30.25 | $30.08 | $30.22 | $29.81 | 2,176 |
| 2020-01-31 | $30.30 | $30.30 | $30.13 | $30.13 | $29.72 | 1,283 |
| 2020-01-30 | $30.76 | $30.76 | $30.76 | $30.76 | $30.35 | 0 |
| 2020-01-29 | $30.84 | $30.85 | $30.81 | $30.81 | $30.39 | 1,029 |
| 2020-01-28 | $30.87 | $30.91 | $30.86 | $30.91 | $30.49 | 621 |
| 2020-01-27 | $30.71 | $30.71 | $30.65 | $30.65 | $30.24 | 105 |
| 2020-01-24 | $31.20 | $31.20 | $31.20 | $31.20 | $30.78 | 101 |
| 2020-01-23 | $31.41 | $31.41 | $31.41 | $31.41 | $30.98 | 108 |
| 2020-01-22 | $31.56 | $31.56 | $31.50 | $31.50 | $31.08 | 384 |
| 2020-01-21 | $31.47 | $31.47 | $31.47 | $31.47 | $31.04 | 92 |
| 2020-01-17 | $31.72 | $31.72 | $31.72 | $31.72 | $31.29 | 23 |
| 2020-01-16 | $31.63 | $31.63 | $31.63 | $31.63 | $31.20 | 32 |
| 2020-01-15 | $31.46 | $31.46 | $31.46 | $31.46 | $31.03 | 11 |
| 2020-01-14 | $31.50 | $31.54 | $31.50 | $31.54 | $31.11 | 340 |
| 2020-01-13 | $31.54 | $31.54 | $31.54 | $31.54 | $31.11 | 0 |
| 2020-01-10 | $31.41 | $31.41 | $31.41 | $31.41 | $30.98 | 221 |
| 2020-01-09 | $31.54 | $31.54 | $31.40 | $31.49 | $31.06 | 599 |
| 2020-01-08 | $31.49 | $31.49 | $31.40 | $31.40 | $30.97 | 3,927 |
| 2020-01-07 | $31.36 | $31.36 | $31.34 | $31.34 | $30.92 | 257 |
| 2020-01-06 | $31.31 | $31.41 | $31.31 | $31.41 | $30.98 | 377 |
| 2020-01-03 | $31.45 | $31.45 | $31.34 | $31.34 | $30.92 | 830 |
| 2020-01-02 | $31.63 | $31.65 | $31.63 | $31.65 | $31.22 | 227 |
| 2019-12-31 | $31.38 | $31.38 | $31.38 | $31.38 | $30.95 | 166 |
| 2019-12-30 | $31.27 | $31.27 | $31.27 | $31.27 | $30.85 | 100 |
| 2019-12-27 | $31.45 | $31.45 | $31.45 | $31.45 | $31.02 | 116 |
| 2019-12-26 | $31.42 | $31.42 | $31.42 | $31.42 | $30.99 | 289 |
| 2019-12-24 | $31.30 | $31.33 | $31.30 | $31.33 | $30.91 | 165 |
| 2019-12-23 | $31.33 | $31.33 | $31.33 | $31.33 | $30.91 | 100 |
| 2019-12-20 | $31.53 | $31.53 | $31.53 | $31.53 | $30.90 | 100 |
| 2019-12-19 | $31.48 | $31.48 | $31.48 | $31.48 | $30.85 | 522 |
| 2019-12-18 | $31.51 | $31.51 | $31.51 | $31.51 | $30.88 | 22 |
| 2019-12-17 | $31.63 | $31.63 | $31.49 | $31.49 | $30.86 | 710 |
| 2019-12-16 | $31.60 | $31.65 | $31.53 | $31.53 | $30.90 | 5,628 |
| 2019-12-13 | $31.32 | $31.32 | $31.32 | $31.32 | $30.70 | 1,112 |
| 2019-12-12 | $31.24 | $31.24 | $31.24 | $31.24 | $30.61 | 0 |
| 2019-12-11 | $30.93 | $30.93 | $30.93 | $30.93 | $30.31 | 0 |
| 2019-12-10 | $30.79 | $30.84 | $30.78 | $30.78 | $30.16 | 4,845 |
| 2019-12-09 | $30.77 | $30.77 | $30.77 | $30.77 | $30.16 | 130 |
| 2019-12-06 | $30.89 | $30.89 | $30.89 | $30.89 | $30.27 | 1 |
| 2019-12-05 | $30.58 | $30.58 | $30.58 | $30.58 | $29.97 | 329 |
| 2019-12-04 | $30.59 | $30.60 | $30.59 | $30.60 | $29.99 | 620 |
| 2019-12-03 | $30.22 | $30.22 | $30.21 | $30.21 | $29.61 | 273 |
| 2019-12-02 | $30.45 | $30.45 | $30.45 | $30.45 | $29.84 | 2 |
| 2019-11-29 | $30.72 | $30.72 | $30.62 | $30.62 | $30.01 | 445 |
| 2019-11-27 | $30.86 | $30.86 | $30.86 | $30.86 | $30.24 | 0 |
| 2019-11-26 | $30.78 | $30.81 | $30.78 | $30.81 | $30.20 | 794 |
| 2019-11-25 | $30.85 | $30.88 | $30.85 | $30.88 | $30.27 | 904 |
| 2019-11-22 | $30.65 | $30.74 | $30.65 | $30.67 | $30.06 | 865 |
| 2019-11-21 | $30.61 | $30.61 | $30.61 | $30.61 | $30.00 | 157 |
| 2019-11-20 | $30.75 | $30.75 | $30.63 | $30.63 | $30.02 | 233 |
| 2019-11-19 | $30.84 | $30.84 | $30.84 | $30.84 | $30.22 | 0 |
| 2019-11-18 | $30.83 | $30.91 | $30.83 | $30.91 | $30.30 | 496 |
| 2019-11-15 | $30.91 | $30.91 | $30.91 | $30.91 | $30.30 | 100 |
| 2019-11-14 | $30.69 | $30.69 | $30.69 | $30.69 | $30.08 | 100 |
| 2019-11-13 | $30.76 | $30.76 | $30.76 | $30.76 | $30.15 | 191 |
| 2019-11-12 | $30.85 | $30.85 | $30.85 | $30.85 | $30.24 | 100 |
| 2019-11-11 | $30.87 | $30.87 | $30.87 | $30.87 | $30.25 | 0 |
| 2019-11-08 | $30.88 | $30.96 | $30.88 | $30.91 | $30.30 | 3,593 |
| 2019-11-07 | $30.88 | $30.88 | $30.88 | $30.88 | $30.27 | 284 |
| 2019-11-06 | $30.80 | $30.80 | $30.73 | $30.73 | $30.12 | 504 |
| 2019-11-05 | $30.72 | $30.72 | $30.72 | $30.72 | $30.11 | 204 |
| 2019-11-04 | $30.75 | $30.75 | $30.67 | $30.67 | $30.06 | 750 |
| 2019-11-01 | $30.41 | $30.42 | $30.41 | $30.42 | $29.81 | 500 |
| 2019-10-31 | $30.05 | $30.07 | $30.05 | $30.07 | $29.47 | 926 |
| 2019-10-30 | $30.31 | $30.31 | $30.23 | $30.23 | $29.63 | 342 |
| 2019-10-29 | $30.29 | $30.29 | $30.24 | $30.24 | $29.64 | 855 |
| 2019-10-28 | $30.30 | $30.30 | $30.23 | $30.23 | $29.63 | 1,129 |
| 2019-10-25 | $30.12 | $30.12 | $30.08 | $30.08 | $29.48 | 540 |
| 2019-10-24 | $30.06 | $30.06 | $30.06 | $30.06 | $29.46 | 3 |
| 2019-10-23 | $29.97 | $29.98 | $29.97 | $29.98 | $29.38 | 1,437 |
| 2019-10-22 | $30.01 | $30.01 | $29.88 | $29.88 | $29.29 | 1,921 |
| 2019-10-21 | $29.92 | $29.92 | $29.85 | $29.85 | $29.26 | 717 |
| 2019-10-18 | $29.61 | $29.64 | $29.61 | $29.64 | $29.05 | 404 |
| 2019-10-17 | $29.65 | $29.65 | $29.65 | $29.65 | $29.06 | 200 |
| 2019-10-16 | $29.62 | $29.64 | $29.56 | $29.56 | $28.97 | 1,948 |
| 2019-10-15 | $29.65 | $29.65 | $29.53 | $29.53 | $28.94 | 406 |
| 2019-10-14 | $29.35 | $29.35 | $29.21 | $29.21 | $28.63 | 752 |
| 2019-10-11 | $29.36 | $29.36 | $29.36 | $29.36 | $28.77 | 0 |
| 2019-10-10 | $28.74 | $28.74 | $28.74 | $28.74 | $28.17 | 152 |
| 2019-10-09 | $28.49 | $28.49 | $28.49 | $28.49 | $27.92 | 100 |
| 2019-10-08 | $28.46 | $28.46 | $28.34 | $28.34 | $27.78 | 734 |
| 2019-10-07 | $28.66 | $28.72 | $28.63 | $28.63 | $28.06 | 750 |
| 2019-10-04 | $28.72 | $28.72 | $28.72 | $28.72 | $28.15 | 307 |
| 2019-10-03 | $28.48 | $28.48 | $28.47 | $28.47 | $27.90 | 420 |
| 2019-10-02 | $28.32 | $28.34 | $28.32 | $28.34 | $27.78 | 893 |
| 2019-10-01 | $29.26 | $29.26 | $28.88 | $28.88 | $28.31 | 377 |
| 2019-09-30 | $29.13 | $29.13 | $29.13 | $29.13 | $28.55 | 245 |
| 2019-09-27 | $29.09 | $29.09 | $29.04 | $29.04 | $28.46 | 354 |
| 2019-09-26 | $29.20 | $29.20 | $29.15 | $29.15 | $28.57 | 912 |
| 2019-09-25 | $29.08 | $29.12 | $29.08 | $29.12 | $28.54 | 1,274 |
| 2019-09-24 | $29.10 | $29.13 | $29.10 | $29.13 | $28.55 | 150 |
| 2019-09-23 | $29.27 | $29.27 | $29.27 | $29.27 | $28.69 | 101 |
| 2019-09-20 | $29.59 | $29.71 | $29.57 | $29.57 | $28.77 | 1,511 |
| 2019-09-19 | $29.80 | $29.80 | $29.65 | $29.65 | $28.85 | 1,056 |
| 2019-09-18 | $29.58 | $29.58 | $29.58 | $29.58 | $28.78 | 308 |
| 2019-09-17 | $29.65 | $29.65 | $29.65 | $29.65 | $28.85 | 206 |
| 2019-09-16 | $29.66 | $29.66 | $29.66 | $29.66 | $28.86 | 100 |
| 2019-09-13 | $29.85 | $29.89 | $29.79 | $29.79 | $28.99 | 1,026 |
| 2019-09-12 | $29.57 | $29.73 | $29.56 | $29.61 | $28.81 | 2,360 |
| 2019-09-11 | $29.47 | $29.52 | $29.45 | $29.48 | $28.68 | 1,190 |
| 2019-09-10 | $29.30 | $29.30 | $29.26 | $29.26 | $28.47 | 700 |
| 2019-09-09 | $29.05 | $29.05 | $29.05 | $29.05 | $28.27 | 399 |
| 2019-09-06 | $28.87 | $28.87 | $28.85 | $28.87 | $28.09 | 631 |
| 2019-09-05 | $28.82 | $28.82 | $28.75 | $28.75 | $27.98 | 652 |
| 2019-09-04 | $28.37 | $28.37 | $28.29 | $28.33 | $27.56 | 1,430 |
| 2019-09-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.17 | 264 |
| 2019-08-30 | $28.16 | $28.16 | $27.98 | $28.08 | $27.32 | 1,597 |
| 2019-08-29 | $27.76 | $27.91 | $27.76 | $27.91 | $27.15 | 1,609 |
| 2019-08-28 | $27.53 | $27.59 | $27.53 | $27.59 | $26.85 | 805 |
| 2019-08-27 | $27.54 | $27.54 | $27.54 | $27.54 | $26.80 | 100 |
| 2019-08-26 | $27.74 | $27.74 | $27.56 | $27.57 | $26.82 | 1,255 |
| 2019-08-23 | $27.48 | $27.49 | $27.35 | $27.35 | $26.61 | 1,259 |
| 2019-08-22 | $27.81 | $27.86 | $27.81 | $27.86 | $27.11 | 729 |
| 2019-08-21 | $28.12 | $28.12 | $27.93 | $27.93 | $27.18 | 352 |
| 2019-08-20 | $27.81 | $27.81 | $27.69 | $27.69 | $26.95 | 1,887 |
| 2019-08-19 | $27.76 | $27.82 | $27.76 | $27.82 | $27.06 | 937 |
| 2019-08-16 | $27.32 | $27.57 | $27.32 | $27.57 | $26.83 | 2,969 |
| 2019-08-15 | $27.24 | $27.24 | $27.24 | $27.24 | $26.50 | 310 |
| 2019-08-14 | $27.24 | $27.24 | $27.24 | $27.24 | $26.50 | 22 |
| 2019-08-13 | $27.78 | $28.00 | $27.78 | $28.00 | $27.24 | 1,479 |
| 2019-08-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.01 | 700 |
| 2019-08-09 | $28.09 | $28.09 | $27.88 | $28.03 | $27.27 | 1,937 |
| 2019-08-08 | $28.07 | $28.24 | $28.07 | $28.24 | $27.48 | 1,482 |
| 2019-08-07 | $27.84 | $27.97 | $27.83 | $27.97 | $27.21 | 1,695 |
| 2019-08-06 | $28.18 | $28.18 | $27.94 | $28.05 | $27.29 | 1,026 |
| 2019-08-05 | $28.25 | $28.25 | $27.90 | $27.90 | $27.15 | 2,794 |
| 2019-08-02 | $28.87 | $28.87 | $28.61 | $28.62 | $27.85 | 1,293 |
| 2019-08-01 | $29.17 | $29.17 | $28.92 | $28.92 | $28.14 | 481 |
| 2019-07-31 | $29.54 | $29.54 | $29.14 | $29.14 | $28.35 | 930 |
| 2019-07-30 | $29.47 | $29.47 | $29.24 | $29.37 | $28.58 | 2,954 |
| 2019-07-29 | $29.56 | $29.63 | $29.56 | $29.63 | $28.83 | 1,712 |
| 2019-07-26 | $29.67 | $29.67 | $29.62 | $29.62 | $28.82 | 552 |
| 2019-07-25 | $29.53 | $29.53 | $29.53 | $29.53 | $28.73 | 102 |
| 2019-07-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.00 | 250 |
| 2019-07-23 | $29.69 | $29.72 | $29.68 | $29.72 | $28.92 | 1,404 |
| 2019-07-22 | $29.51 | $29.51 | $29.51 | $29.51 | $28.71 | 101 |
| 2019-07-19 | $29.50 | $29.57 | $29.48 | $29.48 | $28.68 | 1,859 |
| 2019-07-18 | $29.50 | $29.56 | $29.50 | $29.56 | $28.76 | 327 |
| 2019-07-17 | $29.51 | $29.51 | $29.51 | $29.51 | $28.71 | 307 |
| 2019-07-16 | $29.69 | $29.69 | $29.69 | $29.69 | $28.89 | 205 |
| 2019-07-15 | $29.76 | $29.76 | $29.76 | $29.76 | $28.96 | 139 |
| 2019-07-12 | $29.76 | $29.76 | $29.76 | $29.76 | $28.96 | 245 |
| 2019-07-11 | $29.63 | $29.63 | $29.63 | $29.63 | $28.83 | 152 |
| 2019-07-10 | $29.57 | $29.57 | $29.57 | $29.57 | $28.77 | 100 |
| 2019-07-09 | $29.45 | $29.45 | $29.45 | $29.45 | $28.65 | 200 |
| 2019-07-08 | $29.57 | $29.57 | $29.57 | $29.57 | $28.77 | 230 |
| 2019-07-05 | $29.71 | $29.74 | $29.71 | $29.74 | $28.94 | 436 |
| 2019-07-03 | $29.85 | $29.85 | $29.85 | $29.85 | $29.04 | 120 |
| 2019-07-02 | $29.65 | $29.66 | $29.65 | $29.66 | $28.86 | 464 |
| 2019-07-01 | $29.68 | $29.68 | $29.55 | $29.63 | $28.83 | 604 |
| 2019-06-28 | $29.47 | $29.47 | $29.47 | $29.47 | $28.67 | 220 |
| 2019-06-27 | $29.34 | $29.35 | $29.34 | $29.35 | $28.56 | 450 |
| 2019-06-26 | $29.18 | $29.23 | $29.18 | $29.23 | $28.44 | 591 |
| 2019-06-25 | $29.29 | $29.29 | $29.15 | $29.16 | $28.37 | 638 |
| 2019-06-24 | $29.34 | $29.35 | $29.34 | $29.35 | $28.56 | 536 |
| 2019-06-21 | $29.65 | $29.69 | $29.62 | $29.69 | $28.60 | 520 |
| 2019-06-20 | $29.79 | $29.79 | $29.79 | $29.79 | $28.70 | 300 |
| 2019-06-19 | $29.43 | $29.51 | $29.43 | $29.51 | $28.43 | 588 |
| 2019-06-18 | $29.29 | $29.35 | $29.29 | $29.35 | $28.27 | 353 |
| 2019-06-17 | $28.93 | $28.94 | $28.93 | $28.94 | $27.88 | 451 |
| 2019-06-14 | $28.95 | $28.95 | $28.95 | $28.95 | $27.89 | 450 |
| 2019-06-13 | $29.13 | $29.14 | $29.07 | $29.14 | $28.07 | 834 |
| 2019-06-12 | $29.06 | $29.10 | $29.05 | $29.05 | $27.98 | 927 |
| 2019-06-11 | $29.28 | $29.28 | $29.28 | $29.28 | $28.21 | 300 |
| 2019-06-10 | $29.09 | $29.16 | $29.09 | $29.16 | $28.09 | 484 |
| 2019-06-07 | $29.05 | $29.05 | $29.05 | $29.05 | $27.98 | 685 |
| 2019-06-06 | $28.59 | $28.72 | $28.59 | $28.72 | $27.67 | 1,312 |
| 2019-06-05 | $28.63 | $28.64 | $28.63 | $28.64 | $27.59 | 454 |
| 2019-06-04 | $28.51 | $28.69 | $28.51 | $28.69 | $27.64 | 590 |
| 2019-06-03 | $28.18 | $28.21 | $28.18 | $28.21 | $27.17 | 461 |
| 2019-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.97 | 366 |
| 2019-05-30 | $28.19 | $28.24 | $28.19 | $28.24 | $27.20 | 477 |
| 2019-05-29 | $28.00 | $28.12 | $28.00 | $28.12 | $27.09 | 2,742 |
| 2019-05-28 | $28.38 | $28.38 | $28.28 | $28.28 | $27.24 | 3,761 |
| 2019-05-24 | $28.40 | $28.40 | $28.40 | $28.40 | $27.36 | 0 |
| 2019-05-23 | $28.19 | $28.19 | $28.19 | $28.19 | $27.15 | 18 |
| 2019-05-22 | $28.61 | $28.61 | $28.61 | $28.61 | $27.56 | 103 |
| 2019-05-21 | $28.78 | $28.78 | $28.78 | $28.78 | $27.72 | 104 |
| 2019-05-20 | $28.55 | $28.55 | $28.55 | $28.55 | $27.50 | 114 |
| 2019-05-17 | $28.57 | $28.61 | $28.57 | $28.61 | $27.56 | 310 |
| 2019-05-16 | $28.82 | $28.82 | $28.78 | $28.82 | $27.76 | 733 |
| 2019-05-15 | $28.23 | $28.69 | $28.23 | $28.69 | $27.64 | 1,188 |
| 2019-05-14 | $28.57 | $28.57 | $28.57 | $28.57 | $27.52 | 212 |
| 2019-05-13 | $28.27 | $28.27 | $28.27 | $28.27 | $27.23 | 7 |
| 2019-05-10 | $29.01 | $29.01 | $29.01 | $29.01 | $27.94 | 281 |
| 2019-05-09 | $28.91 | $28.91 | $28.60 | $28.87 | $27.81 | 5,424 |
| 2019-05-08 | $29.12 | $29.12 | $29.12 | $29.12 | $28.05 | 0 |
| 2019-05-07 | $29.14 | $29.14 | $29.14 | $29.14 | $28.07 | 0 |
| 2019-05-06 | $29.62 | $29.62 | $29.62 | $29.62 | $28.53 | 11 |
| 2019-05-03 | $29.91 | $29.91 | $29.91 | $29.91 | $28.81 | 0 |
| 2019-05-02 | $29.59 | $29.66 | $29.59 | $29.66 | $28.57 | 366 |
| 2019-05-01 | $29.76 | $29.76 | $29.76 | $29.76 | $28.66 | 2 |
| 2019-04-30 | $29.88 | $29.92 | $29.88 | $29.92 | $28.82 | 756 |
| 2019-04-29 | $29.84 | $29.84 | $29.84 | $29.84 | $28.74 | 20 |
| 2019-04-26 | $29.72 | $29.72 | $29.72 | $29.72 | $28.63 | 0 |
| 2019-04-25 | $29.63 | $29.63 | $29.63 | $29.63 | $28.54 | 1 |
| 2019-04-24 | $29.67 | $29.71 | $29.67 | $29.71 | $28.62 | 229 |
| 2019-04-23 | $29.98 | $29.98 | $29.98 | $29.98 | $28.87 | 38 |
| 2019-04-22 | $29.92 | $29.92 | $29.92 | $29.92 | $28.82 | 0 |
| 2019-04-18 | $30.00 | $30.00 | $29.97 | $29.97 | $28.87 | 133 |
| 2019-04-17 | $29.99 | $29.99 | $29.99 | $29.99 | $28.89 | 75 |
| 2019-04-16 | $29.90 | $29.90 | $29.90 | $29.90 | $28.81 | 98 |
| 2019-04-15 | $29.76 | $29.85 | $29.76 | $29.85 | $28.75 | 550 |
| 2019-04-12 | $29.76 | $29.82 | $29.76 | $29.82 | $28.73 | 265 |
| 2019-04-11 | $29.59 | $29.59 | $29.59 | $29.59 | $28.50 | 237 |
| 2019-04-10 | $29.62 | $29.62 | $29.62 | $29.62 | $28.53 | 138 |
| 2019-04-09 | $29.51 | $29.53 | $29.44 | $29.44 | $28.36 | 2,225 |
| 2019-04-08 | $29.62 | $29.66 | $29.62 | $29.66 | $28.57 | 209 |
| 2019-04-05 | $29.64 | $29.64 | $29.64 | $29.64 | $28.55 | 79 |
| 2019-04-04 | $29.50 | $29.57 | $29.50 | $29.57 | $28.48 | 291 |
| 2019-04-03 | $29.44 | $29.54 | $29.44 | $29.50 | $28.41 | 779 |
| 2019-04-02 | $29.40 | $29.40 | $29.28 | $29.28 | $28.21 | 650 |
| 2019-04-01 | $29.28 | $29.36 | $29.28 | $29.36 | $28.29 | 1,411 |
| 2019-03-29 | $28.91 | $28.93 | $28.91 | $28.93 | $27.87 | 500 |
| 2019-03-28 | $28.78 | $28.83 | $28.78 | $28.83 | $27.77 | 412 |
| 2019-03-27 | $28.87 | $28.87 | $28.87 | $28.87 | $27.81 | 25 |
| 2019-03-26 | $28.85 | $28.87 | $28.84 | $28.87 | $27.81 | 362 |
| 2019-03-25 | $28.71 | $28.80 | $28.71 | $28.80 | $27.74 | 389 |
| 2019-03-22 | $28.84 | $28.84 | $28.84 | $28.84 | $27.78 | 378 |
| 2019-03-21 | $29.38 | $29.42 | $29.38 | $29.42 | $28.34 | 879 |
| 2019-03-20 | $29.43 | $29.43 | $29.36 | $29.36 | $28.28 | 128 |
| 2019-03-19 | $29.40 | $29.40 | $29.40 | $29.40 | $28.32 | 60 |
| 2019-03-18 | $29.40 | $29.43 | $29.40 | $29.43 | $28.26 | 656 |
| 2019-03-15 | $29.30 | $29.30 | $29.27 | $29.27 | $28.11 | 586 |
| 2019-03-14 | $29.06 | $29.06 | $29.06 | $29.06 | $27.90 | 7 |
| 2019-03-13 | $29.00 | $29.07 | $29.00 | $29.07 | $27.92 | 210 |
| 2019-03-12 | $28.88 | $28.89 | $28.86 | $28.89 | $27.74 | 311 |
| 2019-03-11 | $28.62 | $28.82 | $28.62 | $28.82 | $27.68 | 4,153 |
| 2019-03-08 | $28.43 | $28.43 | $28.43 | $28.43 | $27.30 | 235 |
| 2019-03-07 | $28.55 | $28.55 | $28.55 | $28.55 | $27.41 | 0 |
| 2019-03-06 | $29.25 | $29.25 | $28.95 | $28.95 | $27.80 | 471 |
| 2019-03-05 | $29.17 | $29.17 | $29.15 | $29.15 | $28.00 | 100 |
| 2019-03-04 | $29.16 | $29.16 | $29.13 | $29.13 | $27.97 | 179 |
| 2019-03-01 | $29.24 | $29.27 | $29.24 | $29.27 | $28.10 | 151 |
| 2019-02-28 | $29.39 | $29.39 | $29.17 | $29.17 | $28.01 | 175 |
| 2019-02-27 | $29.31 | $29.31 | $29.31 | $29.31 | $28.15 | 239 |
| 2019-02-26 | $29.40 | $29.40 | $29.40 | $29.40 | $28.23 | 96 |
| 2019-02-25 | $29.34 | $29.34 | $29.32 | $29.32 | $28.16 | 523 |
| 2019-02-22 | $29.17 | $29.24 | $29.17 | $29.24 | $28.08 | 1,253 |
| 2019-02-21 | $29.15 | $29.15 | $29.11 | $29.11 | $27.96 | 201 |
| 2019-02-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.08 | 12 |
| 2019-02-19 | $29.16 | $29.16 | $29.15 | $29.15 | $27.99 | 389 |
| 2019-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.85 | 55 |
| 2019-02-14 | $28.66 | $28.67 | $28.66 | $28.67 | $27.53 | 189 |
| 2019-02-13 | $28.70 | $28.70 | $28.70 | $28.70 | $27.56 | 13 |
| 2019-02-12 | $28.65 | $28.65 | $28.65 | $28.65 | $27.51 | 333 |
| 2019-02-11 | $28.29 | $28.29 | $28.29 | $28.29 | $27.17 | 10 |
| 2019-02-08 | $28.32 | $28.32 | $28.31 | $28.31 | $27.19 | 343 |
| 2019-02-07 | $28.46 | $28.46 | $28.46 | $28.46 | $27.33 | 223 |
| 2019-02-06 | $28.85 | $28.85 | $28.85 | $28.85 | $27.71 | 1 |
| 2019-02-05 | $28.80 | $28.89 | $28.80 | $28.89 | $27.74 | 1,210 |
| 2019-02-04 | $28.69 | $28.74 | $28.69 | $28.74 | $27.60 | 1,239 |
| 2019-02-01 | $28.61 | $28.61 | $28.61 | $28.61 | $27.48 | 28 |
| 2019-01-31 | $28.57 | $28.66 | $28.57 | $28.66 | $27.52 | 320 |
| 2019-01-30 | $28.35 | $28.54 | $28.35 | $28.54 | $27.41 | 375 |
| 2019-01-29 | $28.22 | $28.22 | $28.22 | $28.22 | $27.10 | 348 |
| 2019-01-28 | $28.19 | $28.19 | $28.04 | $28.16 | $27.04 | 3,035 |
| 2019-01-25 | $28.24 | $28.34 | $28.24 | $28.34 | $27.21 | 607 |
| 2019-01-24 | $27.89 | $27.98 | $27.89 | $27.98 | $26.87 | 777 |
| 2019-01-23 | $28.03 | $28.03 | $27.91 | $27.91 | $26.80 | 550 |
| 2019-01-22 | $28.08 | $28.08 | $27.72 | $27.77 | $26.67 | 6,310 |
| 2019-01-18 | $27.98 | $28.11 | $27.98 | $28.11 | $26.99 | 656 |
| 2019-01-17 | $27.63 | $27.81 | $27.63 | $27.81 | $26.71 | 2,055 |
| 2019-01-16 | $27.67 | $27.74 | $27.67 | $27.74 | $26.64 | 309 |
| 2019-01-15 | $27.50 | $27.61 | $27.50 | $27.61 | $26.51 | 3,275 |
| 2019-01-14 | $27.43 | $27.51 | $27.43 | $27.51 | $26.42 | 1,130 |
| 2019-01-11 | $27.52 | $27.52 | $27.52 | $27.52 | $26.43 | 300 |
| 2019-01-10 | $27.63 | $27.63 | $27.63 | $27.63 | $26.53 | 351 |
| 2019-01-09 | $27.48 | $27.48 | $27.48 | $27.48 | $26.39 | 390 |
| 2019-01-08 | $27.03 | $27.21 | $27.03 | $27.21 | $26.13 | 2,145 |
| 2019-01-07 | $26.97 | $26.97 | $26.79 | $26.97 | $25.90 | 673 |
| 2019-01-04 | $26.44 | $26.84 | $26.44 | $26.84 | $25.77 | 904 |
| 2019-01-03 | $25.95 | $26.04 | $25.95 | $26.04 | $25.01 | 711 |
| 2019-01-02 | $26.11 | $26.27 | $26.11 | $26.27 | $25.23 | 959 |
| 2018-12-31 | $26.24 | $26.38 | $26.23 | $26.38 | $25.33 | 1,869 |
| 2018-12-28 | $26.28 | $26.30 | $26.23 | $26.30 | $25.26 | 3,193 |
| 2018-12-27 | $25.62 | $26.00 | $25.55 | $26.00 | $24.97 | 911 |
| 2018-12-26 | $25.87 | $26.12 | $25.79 | $26.12 | $25.08 | 2,126 |
| 2018-12-24 | $25.72 | $25.72 | $25.72 | $25.72 | $24.53 | 31 |
| 2018-12-21 | $26.22 | $26.31 | $26.11 | $26.11 | $24.90 | 1,161 |
| 2018-12-20 | $26.72 | $26.72 | $26.54 | $26.54 | $25.32 | 959 |
| 2018-12-19 | $26.77 | $26.77 | $26.77 | $26.77 | $25.54 | 1 |
| 2018-12-18 | $27.15 | $27.15 | $27.06 | $27.06 | $25.81 | 453 |
| 2018-12-17 | $26.94 | $26.94 | $26.94 | $26.94 | $25.69 | 7 |
| 2018-12-14 | $27.34 | $27.34 | $27.34 | $27.34 | $26.08 | 80 |
| 2018-12-13 | $27.72 | $27.72 | $27.72 | $27.72 | $26.44 | 0 |
| 2018-12-12 | $27.81 | $27.83 | $27.71 | $27.71 | $26.43 | 858 |
| 2018-12-11 | $27.38 | $27.38 | $27.38 | $27.38 | $26.12 | 182 |
| 2018-12-10 | $27.53 | $27.53 | $27.36 | $27.41 | $26.15 | 1,186 |
| 2018-12-07 | $27.82 | $27.82 | $27.82 | $27.82 | $26.54 | 227 |
| 2018-12-06 | $27.88 | $27.88 | $27.71 | $27.82 | $26.54 | 965 |
| 2018-12-04 | $28.92 | $28.92 | $28.92 | $28.92 | $27.59 | 0 |
| 2018-12-03 | $28.92 | $28.92 | $28.92 | $28.92 | $27.59 | 250 |
| 2018-11-30 | $28.63 | $28.63 | $28.54 | $28.57 | $27.25 | 589 |
| 2018-11-29 | $28.67 | $28.67 | $28.67 | $28.67 | $27.35 | 0 |
| 2018-11-28 | $28.67 | $28.67 | $28.67 | $28.67 | $27.35 | 101 |
| 2018-11-27 | $28.29 | $28.30 | $28.21 | $28.21 | $26.91 | 804 |
| 2018-11-26 | $28.37 | $28.37 | $28.37 | $28.37 | $27.06 | 2 |
| 2018-11-21 | $28.37 | $28.37 | $28.37 | $28.37 | $27.06 | 100 |
| 2018-11-20 | $28.20 | $28.20 | $27.97 | $27.97 | $26.68 | 2,236 |
| 2018-11-19 | $28.69 | $28.69 | $28.46 | $28.51 | $27.19 | 1,993 |
| 2018-11-16 | $28.77 | $28.77 | $28.77 | $28.77 | $27.44 | 1,218 |
| 2018-11-15 | $28.40 | $28.40 | $28.40 | $28.40 | $27.09 | 304 |
| 2018-11-14 | $28.71 | $28.71 | $28.69 | $28.70 | $27.37 | 335 |
| 2018-11-13 | $28.61 | $28.61 | $28.61 | $28.61 | $27.29 | 250 |
| 2018-11-12 | $29.12 | $29.12 | $29.12 | $29.12 | $27.77 | 2 |
| 2018-11-09 | $29.12 | $29.12 | $29.12 | $29.12 | $27.77 | 0 |
| 2018-11-08 | $29.06 | $29.12 | $29.06 | $29.12 | $27.77 | 758 |
| 2018-11-07 | $29.22 | $29.33 | $29.18 | $29.33 | $27.98 | 555 |
| 2018-11-06 | $28.76 | $28.83 | $28.76 | $28.81 | $27.47 | 1,865 |
| 2018-11-05 | $28.88 | $28.88 | $28.88 | $28.88 | $27.55 | 351 |
| 2018-11-02 | $28.80 | $28.80 | $28.80 | $28.80 | $27.47 | 102 |
| 2018-11-01 | $28.76 | $28.76 | $28.67 | $28.73 | $27.40 | 726 |
| 2018-10-31 | $28.03 | $28.03 | $28.03 | $28.03 | $26.74 | 106 |
| 2018-10-30 | $28.03 | $28.03 | $28.03 | $28.03 | $26.74 | 390 |
| 2018-10-29 | $28.34 | $28.34 | $28.34 | $28.34 | $27.03 | 143 |
| 2018-10-26 | $27.81 | $28.06 | $27.80 | $27.88 | $26.59 | 5,330 |
| 2018-10-25 | $28.24 | $28.24 | $28.24 | $28.24 | $26.94 | 308 |
| 2018-10-24 | $28.25 | $28.25 | $28.16 | $28.16 | $26.86 | 2,944 |
| 2018-10-23 | $28.62 | $28.62 | $28.42 | $28.42 | $27.11 | 322 |
| 2018-10-22 | $29.12 | $29.12 | $28.89 | $28.89 | $27.55 | 919 |
| 2018-10-19 | $29.09 | $29.09 | $29.03 | $29.03 | $27.69 | 214 |
| 2018-10-18 | $29.14 | $29.14 | $29.14 | $29.14 | $27.80 | 407 |
| 2018-10-17 | $29.48 | $29.48 | $29.48 | $29.48 | $28.12 | 250 |
| 2018-10-16 | $29.52 | $29.56 | $29.52 | $29.56 | $28.20 | 500 |
| 2018-10-15 | $29.06 | $29.06 | $29.03 | $29.03 | $27.69 | 314 |
| 2018-10-12 | $30.06 | $30.06 | $30.06 | $30.06 | $28.67 | 13 |
| 2018-10-11 | $30.06 | $30.06 | $30.06 | $30.06 | $28.67 | 95 |
| 2018-10-10 | $30.06 | $30.06 | $30.06 | $30.06 | $28.67 | 51 |
| 2018-10-09 | $30.02 | $30.06 | $30.02 | $30.06 | $28.67 | 230 |
| 2018-10-08 | $29.88 | $30.13 | $29.88 | $30.13 | $28.74 | 600 |
| 2018-10-05 | $30.32 | $30.32 | $30.32 | $30.32 | $28.92 | 67 |
| 2018-10-04 | $30.32 | $30.32 | $30.32 | $30.32 | $28.92 | 100 |
| 2018-10-03 | $30.61 | $30.61 | $30.61 | $30.61 | $29.20 | 352 |
| 2018-10-02 | $30.63 | $30.63 | $30.63 | $30.63 | $29.22 | 206 |
| 2018-10-01 | $30.65 | $30.72 | $30.65 | $30.72 | $29.30 | 741 |
| 2018-09-28 | $30.67 | $30.67 | $30.67 | $30.67 | $29.25 | 157 |
| 2018-09-27 | $30.86 | $30.86 | $30.86 | $30.86 | $29.44 | 424 |
| 2018-09-26 | $30.86 | $30.86 | $30.86 | $30.86 | $29.44 | 300 |
| 2018-09-25 | $31.05 | $31.05 | $30.79 | $30.85 | $29.43 | 1,409 |
| 2018-09-24 | $30.91 | $30.96 | $30.90 | $30.96 | $29.39 | 2,726 |
| 2018-09-21 | $30.77 | $30.77 | $30.77 | $30.77 | $29.21 | 50 |
| 2018-09-20 | $30.77 | $30.77 | $30.77 | $30.77 | $29.21 | 109 |
| 2018-09-19 | $30.71 | $30.77 | $30.71 | $30.77 | $29.21 | 264 |
| 2018-09-18 | $30.52 | $30.61 | $30.52 | $30.61 | $29.06 | 459 |
| 2018-09-17 | $30.42 | $30.42 | $30.42 | $30.42 | $28.87 | 79 |
| 2018-09-14 | $30.42 | $30.42 | $30.42 | $30.42 | $28.87 | 101 |
| 2018-09-13 | $30.31 | $30.39 | $30.31 | $30.39 | $28.85 | 1,639 |
| 2018-09-12 | $29.99 | $29.99 | $29.99 | $29.99 | $28.47 | 35 |
| 2018-09-11 | $29.99 | $29.99 | $29.99 | $29.99 | $28.47 | 280 |
| 2018-09-10 | $29.87 | $29.87 | $29.87 | $29.87 | $28.36 | 25 |
| 2018-09-07 | $29.96 | $29.96 | $29.86 | $29.87 | $28.36 | 1,352 |
| 2018-09-06 | $30.61 | $30.61 | $30.61 | $30.61 | $29.06 | 0 |
| 2018-09-05 | $30.61 | $30.61 | $30.61 | $30.61 | $29.06 | 4 |
| 2018-09-04 | $30.61 | $30.61 | $30.61 | $30.61 | $29.06 | 48 |
| 2018-08-31 | $30.61 | $30.61 | $30.61 | $30.61 | $29.06 | 20 |
| 2018-08-30 | $30.61 | $30.61 | $30.61 | $30.61 | $29.06 | 300 |
| 2018-08-29 | $30.76 | $30.76 | $30.76 | $30.76 | $29.20 | 0 |
| 2018-08-28 | $30.76 | $30.76 | $30.76 | $30.76 | $29.20 | 5 |
| 2018-08-27 | $30.74 | $30.76 | $30.74 | $30.76 | $29.20 | 331 |
| 2018-08-24 | $29.59 | $29.59 | $29.59 | $29.59 | $28.09 | 0 |
| 2018-08-23 | $29.59 | $29.59 | $29.59 | $29.59 | $28.09 | 19 |
| 2018-08-22 | $29.59 | $29.59 | $29.59 | $29.59 | $28.09 | 63 |
| 2018-08-21 | $29.59 | $29.59 | $29.59 | $29.59 | $28.09 | 53 |
| 2018-08-20 | $29.59 | $29.59 | $29.59 | $29.59 | $28.09 | 17 |
| 2018-08-17 | $29.59 | $29.59 | $29.59 | $29.59 | $28.09 | 0 |
| 2018-08-16 | $29.59 | $29.59 | $29.59 | $29.59 | $28.09 | 12 |
| 2018-08-15 | $29.85 | $29.85 | $29.59 | $29.59 | $28.09 | 2,143 |
| 2018-08-14 | $30.12 | $30.12 | $30.12 | $30.12 | $28.59 | 0 |
| 2018-08-13 | $30.12 | $30.12 | $30.12 | $30.12 | $28.59 | 0 |
| 2018-08-10 | $30.12 | $30.12 | $30.12 | $30.12 | $28.59 | 346 |
| 2018-08-09 | $30.72 | $30.72 | $30.57 | $30.57 | $29.02 | 790 |
| 2018-08-08 | $30.62 | $30.62 | $30.62 | $30.62 | $29.07 | 219 |
| 2018-08-07 | $30.78 | $30.78 | $30.78 | $30.78 | $29.21 | 300 |
| 2018-08-06 | $30.97 | $30.97 | $30.53 | $30.61 | $29.06 | 1,083 |
| 2018-08-03 | $30.54 | $30.60 | $30.51 | $30.60 | $29.05 | 605 |
| 2018-08-02 | $30.41 | $30.47 | $30.41 | $30.47 | $28.92 | 438 |
| 2018-08-01 | $30.53 | $30.58 | $30.53 | $30.58 | $29.03 | 623 |
| 2018-07-31 | $30.84 | $30.84 | $30.81 | $30.81 | $29.25 | 1,796 |
| 2018-07-30 | $30.67 | $30.67 | $30.67 | $30.67 | $29.11 | 269 |
| 2018-07-27 | $30.70 | $30.70 | $30.64 | $30.64 | $29.09 | 2,355 |
| 2018-07-26 | $30.64 | $30.64 | $30.64 | $30.64 | $29.08 | 270 |
| 2018-07-25 | $30.33 | $30.36 | $30.33 | $30.36 | $28.82 | 1,105 |
| 2018-07-24 | $30.29 | $30.29 | $30.29 | $30.29 | $28.75 | 0 |
| 2018-07-23 | $30.29 | $30.29 | $30.29 | $30.29 | $28.75 | 0 |
| 2018-07-20 | $30.29 | $30.29 | $30.29 | $30.29 | $28.75 | 47 |
| 2018-07-19 | $30.29 | $30.29 | $30.29 | $30.29 | $28.75 | 30 |
| 2018-07-18 | $30.11 | $30.29 | $30.11 | $30.29 | $28.75 | 534 |
| 2018-07-17 | $30.17 | $30.21 | $30.17 | $30.21 | $28.68 | 247 |
| 2018-07-16 | $30.17 | $30.17 | $30.17 | $30.17 | $28.64 | 2 |
| 2018-07-13 | $30.17 | $30.17 | $30.17 | $30.17 | $28.64 | 538 |
| 2018-07-12 | $30.23 | $30.23 | $30.23 | $30.23 | $28.70 | 28 |
| 2018-07-11 | $30.23 | $30.23 | $30.23 | $30.23 | $28.70 | 100 |
| 2018-07-10 | $30.26 | $30.31 | $30.26 | $30.31 | $28.77 | 1,520 |
| 2018-07-09 | $30.01 | $30.15 | $30.01 | $30.15 | $28.62 | 5,854 |
| 2018-07-06 | $29.79 | $29.85 | $29.62 | $29.85 | $28.34 | 3,453 |
| 2018-07-05 | $29.48 | $29.48 | $29.48 | $29.48 | $27.98 | 1 |
| 2018-07-03 | $29.48 | $29.48 | $29.48 | $29.48 | $27.98 | 41 |
| 2018-07-02 | $29.48 | $29.48 | $29.48 | $29.48 | $27.98 | 0 |
| 2018-06-29 | $29.48 | $29.48 | $29.48 | $29.48 | $27.98 | 3 |
| 2018-06-28 | $29.31 | $29.48 | $29.31 | $29.48 | $27.98 | 598 |
| 2018-06-27 | $29.78 | $29.78 | $29.78 | $29.78 | $28.27 | 111 |
| 2018-06-26 | $29.78 | $29.78 | $29.78 | $29.78 | $28.27 | 0 |
| 2018-06-25 | $30.09 | $30.09 | $29.78 | $29.78 | $28.27 | 301 |
| 2018-06-22 | $30.21 | $30.21 | $30.07 | $30.07 | $28.54 | 541 |
| 2018-06-21 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 634 |
| 2018-06-20 | $30.14 | $30.14 | $30.14 | $30.14 | $28.61 | 193 |
| 2018-06-19 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 501 |
| 2018-06-18 | $30.38 | $30.59 | $30.38 | $30.59 | $28.71 | 2,266 |
| 2018-06-15 | $30.72 | $30.72 | $30.72 | $30.72 | $28.83 | 168 |
| 2018-06-14 | $31.21 | $31.21 | $31.21 | $31.21 | $29.29 | 7 |
| 2018-06-13 | $31.21 | $31.21 | $31.21 | $31.21 | $29.29 | 800 |
| 2018-06-12 | $31.14 | $31.14 | $31.14 | $31.14 | $29.22 | 167 |
| 2018-06-11 | $31.06 | $31.20 | $31.06 | $31.20 | $29.28 | 327 |
| 2018-06-08 | $30.86 | $30.86 | $30.86 | $30.86 | $28.96 | 180 |
| 2018-06-07 | $30.95 | $30.98 | $30.95 | $30.98 | $29.08 | 227 |
| 2018-06-06 | $30.94 | $31.05 | $30.94 | $31.05 | $29.14 | 231 |
| 2018-06-05 | $30.83 | $30.83 | $30.83 | $30.83 | $28.93 | 167 |
| 2018-06-04 | $30.87 | $31.01 | $30.87 | $30.97 | $29.07 | 616 |
| 2018-06-01 | $30.77 | $30.77 | $30.77 | $30.77 | $28.88 | 190 |
| 2018-05-31 | $30.77 | $30.77 | $30.77 | $30.77 | $28.88 | 95 |
| 2018-05-30 | $30.77 | $30.77 | $30.77 | $30.77 | $28.88 | 108 |
| 2018-05-29 | $30.87 | $30.87 | $30.87 | $30.87 | $28.97 | 3,477 |
| 2018-05-25 | $31.55 | $31.55 | $31.55 | $31.55 | $29.61 | 97 |
| 2018-05-24 | $31.55 | $31.55 | $31.55 | $31.55 | $29.61 | 2 |
| 2018-05-23 | $31.55 | $31.55 | $31.55 | $31.55 | $29.61 | 7 |
| 2018-05-22 | $31.56 | $31.56 | $31.56 | $31.56 | $29.62 | 3,100 |
| 2018-05-21 | $31.43 | $31.47 | $31.43 | $31.47 | $29.54 | 558 |
| 2018-05-18 | $31.30 | $31.30 | $31.30 | $31.30 | $29.38 | 231 |
| 2018-05-17 | $31.41 | $31.41 | $31.41 | $31.41 | $29.48 | 201 |
| 2018-05-16 | $31.42 | $31.42 | $31.42 | $31.42 | $29.49 | 267 |
| 2018-05-15 | $31.13 | $31.38 | $31.13 | $31.38 | $29.45 | 444 |
| 2018-05-14 | $31.76 | $31.76 | $31.76 | $31.76 | $29.81 | 124 |
| 2018-05-11 | $31.62 | $31.62 | $31.62 | $31.62 | $29.68 | 109 |
| 2018-05-10 | $31.62 | $31.62 | $31.62 | $31.62 | $29.68 | 200 |
| 2018-05-09 | $31.25 | $31.25 | $31.25 | $31.25 | $29.33 | 117 |
| 2018-05-08 | $31.25 | $31.25 | $31.25 | $31.25 | $29.33 | 62 |
| 2018-05-07 | $31.25 | $31.25 | $31.25 | $31.25 | $29.33 | 200 |
| 2018-05-04 | $31.31 | $31.31 | $31.31 | $31.31 | $29.38 | 198 |
| 2018-05-03 | $31.27 | $31.27 | $31.27 | $31.27 | $29.35 | 98 |
| 2018-05-02 | $31.27 | $31.27 | $31.27 | $31.27 | $29.35 | 400 |
| 2018-05-01 | $31.40 | $31.40 | $31.40 | $31.40 | $29.47 | 71 |
| 2018-04-30 | $31.40 | $31.40 | $31.40 | $31.40 | $29.47 | 0 |
| 2018-04-27 | $31.40 | $31.40 | $31.40 | $31.40 | $29.47 | 201 |
| 2018-04-26 | $31.31 | $31.31 | $31.31 | $31.31 | $29.39 | 46 |
| 2018-04-25 | $31.31 | $31.31 | $31.31 | $31.31 | $29.39 | 200 |
| 2018-04-24 | $31.82 | $31.82 | $31.82 | $31.82 | $29.86 | 2 |
| 2018-04-23 | $31.82 | $31.82 | $31.82 | $31.82 | $29.86 | 34 |
| 2018-04-20 | $31.82 | $31.82 | $31.82 | $31.82 | $29.86 | 1 |
| 2018-04-19 | $31.77 | $31.82 | $31.77 | $31.82 | $29.86 | 3,863 |
| 2018-04-18 | $31.71 | $31.71 | $31.71 | $31.71 | $29.76 | 0 |
| 2018-04-17 | $31.71 | $31.71 | $31.71 | $31.71 | $29.76 | 300 |
| 2018-04-16 | $31.32 | $31.32 | $31.32 | $31.32 | $29.39 | 30 |
| 2018-04-13 | $31.40 | $31.40 | $31.32 | $31.32 | $29.39 | 1,337 |
| 2018-04-12 | $31.40 | $31.40 | $31.40 | $31.40 | $29.47 | 630 |
| 2018-04-11 | $31.37 | $31.37 | $31.37 | $31.37 | $29.44 | 53 |
| 2018-04-10 | $31.37 | $31.37 | $31.37 | $31.37 | $29.44 | 200 |
| 2018-04-09 | $31.15 | $31.15 | $31.15 | $31.15 | $29.23 | 27 |
| 2018-04-06 | $31.15 | $31.15 | $31.15 | $31.15 | $29.23 | 88 |
| 2018-04-05 | $31.15 | $31.15 | $31.15 | $31.15 | $29.23 | 100 |
| 2018-04-04 | $30.72 | $30.72 | $30.72 | $30.72 | $28.83 | 2 |
| 2018-04-03 | $30.76 | $30.76 | $30.72 | $30.72 | $28.83 | 280 |
| 2018-04-02 | $30.55 | $30.55 | $30.46 | $30.46 | $28.59 | 776 |
| 2018-03-29 | $30.99 | $31.06 | $30.99 | $30.99 | $29.08 | 758 |
| 2018-03-28 | $30.99 | $30.99 | $30.84 | $30.84 | $28.94 | 1,303 |
| 2018-03-27 | $30.75 | $30.75 | $30.75 | $30.75 | $28.86 | 282 |
| 2018-03-26 | $30.66 | $30.88 | $30.66 | $30.88 | $28.98 | 3,362 |
| 2018-03-23 | $30.78 | $30.78 | $30.78 | $30.78 | $28.89 | 222 |
| 2018-03-22 | $31.40 | $31.40 | $31.40 | $31.40 | $29.47 | 65 |
| 2018-03-21 | $31.36 | $31.40 | $31.32 | $31.40 | $29.47 | 4,428 |
| 2018-03-20 | $31.32 | $31.32 | $31.32 | $31.32 | $29.39 | 24 |
| 2018-03-19 | $31.64 | $31.64 | $31.32 | $31.32 | $29.39 | 1,407 |
| 2018-03-16 | $31.72 | $31.72 | $31.72 | $31.72 | $29.77 | 0 |
| 2018-03-15 | $31.72 | $31.72 | $31.72 | $31.72 | $29.77 | 482 |
| 2018-03-14 | $31.78 | $31.78 | $31.78 | $31.78 | $29.83 | 38 |
| 2018-03-13 | $32.06 | $32.06 | $31.78 | $31.78 | $29.83 | 4,898 |
| 2018-03-12 | $31.88 | $31.88 | $31.88 | $31.88 | $29.92 | 1 |
| 2018-03-09 | $31.88 | $31.88 | $31.88 | $31.88 | $29.92 | 202 |
| 2018-03-08 | $31.58 | $31.58 | $31.58 | $31.58 | $29.64 | 603 |
| 2018-03-07 | $31.49 | $31.59 | $31.39 | $31.59 | $29.65 | 1,479 |
| 2018-03-06 | $31.58 | $31.58 | $31.58 | $31.58 | $29.64 | 635 |
| 2018-03-05 | $31.00 | $31.00 | $30.99 | $31.00 | $29.09 | 972 |
| 2018-03-02 | $31.10 | $31.12 | $31.02 | $31.10 | $29.19 | 6,574 |
| 2018-03-01 | $31.24 | $31.24 | $31.14 | $31.14 | $29.23 | 1,084 |
| 2018-02-28 | $31.99 | $32.00 | $31.80 | $31.81 | $29.86 | 12,792 |
| 2018-02-27 | $32.27 | $32.27 | $31.91 | $31.91 | $29.95 | 1,260 |
| 2018-02-26 | $32.19 | $32.19 | $32.18 | $32.18 | $30.20 | 918 |
| 2018-02-23 | $31.65 | $31.65 | $31.65 | $31.65 | $29.70 | 54 |
| 2018-02-22 | $31.76 | $31.81 | $31.63 | $31.65 | $29.70 | 882 |
| 2018-02-21 | $31.68 | $31.68 | $31.68 | $31.68 | $29.73 | 406 |
| 2018-02-20 | $31.72 | $31.72 | $31.69 | $31.69 | $29.74 | 223 |
| 2018-02-16 | $31.72 | $32.10 | $31.72 | $32.10 | $30.13 | 363 |
| 2018-02-15 | $31.78 | $31.78 | $31.78 | $31.78 | $29.83 | 121 |
| 2018-02-14 | $31.01 | $31.53 | $31.01 | $31.53 | $29.59 | 1,793 |
| 2018-02-13 | $31.12 | $31.12 | $31.12 | $31.12 | $29.21 | 68 |
| 2018-02-12 | $30.99 | $31.16 | $30.88 | $31.12 | $29.21 | 788 |
| 2018-02-09 | $30.44 | $30.44 | $30.10 | $30.34 | $28.47 | 585 |
| 2018-02-08 | $30.74 | $30.74 | $30.74 | $30.74 | $28.85 | 610 |
| 2018-02-07 | $31.29 | $31.42 | $31.28 | $31.42 | $29.49 | 1,051 |
| 2018-02-06 | $30.41 | $31.70 | $30.41 | $31.70 | $29.75 | 2,964 |
| 2018-02-05 | $32.20 | $32.20 | $31.27 | $31.27 | $29.34 | 3,488 |
| 2018-02-02 | $32.61 | $32.65 | $32.39 | $32.39 | $30.40 | 4,307 |
| 2018-02-01 | $33.05 | $33.05 | $33.05 | $33.05 | $31.02 | 143 |
| 2018-01-31 | $33.37 | $33.37 | $32.92 | $32.92 | $30.90 | 1,006 |
| 2018-01-30 | $33.43 | $33.43 | $33.43 | $33.43 | $31.37 | 57 |
| 2018-01-29 | $33.63 | $33.63 | $33.43 | $33.43 | $31.37 | 4,159 |
| 2018-01-26 | $33.49 | $33.52 | $33.48 | $33.48 | $31.42 | 2,167 |
| 2018-01-25 | $33.46 | $33.46 | $33.37 | $33.37 | $31.32 | 995 |
| 2018-01-24 | $33.37 | $33.37 | $33.37 | $33.37 | $31.32 | 249 |
| 2018-01-23 | $33.13 | $33.17 | $33.13 | $33.14 | $31.10 | 2,647 |
| 2018-01-22 | $32.89 | $33.11 | $32.89 | $33.11 | $31.07 | 501 |
| 2018-01-19 | $32.80 | $32.86 | $32.68 | $32.86 | $30.84 | 2,553 |
| 2018-01-18 | $33.00 | $33.00 | $33.00 | $33.00 | $30.97 | 469 |
| 2018-01-17 | $32.81 | $32.97 | $32.71 | $32.97 | $30.94 | 3,160 |
| 2018-01-16 | $32.89 | $32.89 | $32.69 | $32.70 | $30.69 | 974 |
| 2018-01-12 | $32.69 | $32.69 | $32.62 | $32.67 | $30.66 | 1,349 |
| 2018-01-11 | $32.48 | $32.50 | $32.48 | $32.49 | $30.49 | 604 |
| 2018-01-10 | $32.30 | $32.30 | $32.20 | $32.20 | $30.22 | 935 |
| 2018-01-09 | $32.34 | $32.34 | $32.20 | $32.20 | $30.22 | 1,848 |
| 2018-01-08 | $32.26 | $32.28 | $32.20 | $32.20 | $30.22 | 3,404 |
| 2018-01-05 | $32.21 | $32.24 | $32.20 | $32.24 | $30.26 | 573 |
| 2018-01-04 | $31.82 | $31.82 | $31.82 | $31.82 | $29.86 | 6 |
| 2018-01-03 | $31.82 | $31.82 | $31.82 | $31.82 | $29.86 | 146 |
| 2018-01-02 | $31.45 | $31.45 | $31.40 | $31.40 | $29.47 | 2,736 |
| 2017-12-29 | $31.42 | $31.42 | $31.39 | $31.39 | $29.46 | 796 |
| 2017-12-28 | $31.37 | $31.37 | $31.32 | $31.32 | $29.39 | 225 |
| 2017-12-27 | $31.35 | $31.35 | $31.35 | $31.35 | $29.24 | 1 |
| 2017-12-26 | $31.50 | $31.50 | $31.35 | $31.35 | $29.24 | 225 |
| 2017-12-22 | $31.39 | $31.39 | $31.39 | $31.39 | $29.28 | 110 |
| 2017-12-21 | $31.43 | $31.47 | $31.27 | $31.27 | $29.16 | 1,677 |
| 2017-12-20 | $31.26 | $31.26 | $31.26 | $31.26 | $29.15 | 25 |
| 2017-12-19 | $31.37 | $31.37 | $31.26 | $31.26 | $29.15 | 1,354 |
| 2017-12-18 | $31.37 | $31.37 | $31.37 | $31.37 | $29.26 | 136 |
| 2017-12-15 | $31.07 | $31.12 | $30.99 | $30.99 | $28.90 | 1,758 |
| 2017-12-14 | $31.10 | $31.10 | $31.10 | $31.10 | $29.01 | 1,784 |
| 2017-12-13 | $30.91 | $30.91 | $30.91 | $30.91 | $28.83 | 15 |
| 2017-12-12 | $31.00 | $31.00 | $30.91 | $30.91 | $28.83 | 240 |
| 2017-12-11 | $31.01 | $31.01 | $30.96 | $30.99 | $28.90 | 904 |
| 2017-12-08 | $30.71 | $30.71 | $30.71 | $30.71 | $28.64 | 53 |
| 2017-12-07 | $30.71 | $30.71 | $30.71 | $30.71 | $28.64 | 15 |
| 2017-12-06 | $30.74 | $30.74 | $30.71 | $30.71 | $28.64 | 236 |
| 2017-12-05 | $30.98 | $30.98 | $30.98 | $30.98 | $28.89 | 200 |
| 2017-12-04 | $30.97 | $30.97 | $30.82 | $30.82 | $28.74 | 330 |
| 2017-12-01 | $30.60 | $30.60 | $30.60 | $30.60 | $28.54 | 197 |
| 2017-11-30 | $30.94 | $30.95 | $30.76 | $30.76 | $28.69 | 29,848 |
| 2017-11-29 | $31.07 | $31.07 | $30.85 | $30.85 | $28.77 | 3,021 |
| 2017-11-28 | $30.85 | $30.85 | $30.85 | $30.85 | $28.77 | 277 |
| 2017-11-27 | $30.93 | $30.93 | $30.93 | $30.93 | $28.85 | 543 |
| 2017-11-24 | $30.79 | $30.79 | $30.79 | $30.79 | $28.72 | 108 |
| 2017-11-22 | $30.73 | $30.73 | $30.73 | $30.73 | $28.66 | 100 |
| 2017-11-21 | $30.65 | $30.71 | $30.57 | $30.57 | $28.51 | 900 |
| 2017-11-20 | $30.42 | $30.42 | $30.42 | $30.42 | $28.37 | 332 |
| 2017-11-17 | $30.55 | $30.55 | $30.55 | $30.55 | $28.49 | 175 |
| 2017-11-16 | $30.10 | $30.10 | $30.10 | $30.10 | $28.07 | 75 |
| 2017-11-15 | $30.09 | $30.10 | $30.09 | $30.10 | $28.07 | 301 |
| 2017-11-14 | $30.40 | $30.40 | $30.40 | $30.40 | $28.35 | 168 |
| 2017-11-13 | $30.36 | $30.36 | $30.32 | $30.32 | $28.28 | 558 |
| 2017-11-10 | $30.57 | $30.57 | $30.46 | $30.46 | $28.41 | 511 |
| 2017-11-09 | $30.55 | $30.58 | $30.53 | $30.53 | $28.47 | 760 |
| 2017-11-08 | $30.55 | $30.55 | $30.55 | $30.55 | $28.49 | 9 |
| 2017-11-07 | $30.62 | $30.68 | $30.55 | $30.55 | $28.49 | 907 |
| 2017-11-06 | $30.77 | $30.77 | $30.66 | $30.66 | $28.59 | 1,127 |
| 2017-11-03 | $30.71 | $30.73 | $30.59 | $30.59 | $28.53 | 1,996 |
| 2017-11-02 | $30.55 | $30.74 | $30.55 | $30.63 | $28.57 | 413 |
| 2017-11-01 | $30.71 | $30.71 | $30.55 | $30.55 | $28.49 | 395 |
| 2017-10-31 | $30.62 | $30.63 | $30.47 | $30.47 | $28.42 | 1,115 |
| 2017-10-30 | $30.50 | $30.50 | $30.37 | $30.37 | $28.32 | 516 |
| 2017-10-27 | $30.45 | $30.45 | $30.32 | $30.36 | $28.32 | 4,303 |
| 2017-10-26 | $30.43 | $30.43 | $30.43 | $30.43 | $28.38 | 437 |
| 2017-10-25 | $30.40 | $30.40 | $30.40 | $30.40 | $28.35 | 643 |
| 2017-10-24 | $30.41 | $30.56 | $30.41 | $30.43 | $28.38 | 1,051 |
| 2017-10-23 | $30.45 | $30.45 | $30.45 | $30.45 | $28.40 | 59 |
| 2017-10-20 | $30.43 | $30.57 | $30.43 | $30.45 | $28.40 | 1,006 |
| 2017-10-19 | $30.41 | $30.41 | $30.41 | $30.41 | $28.36 | 207 |
| 2017-10-18 | $30.51 | $30.51 | $30.51 | $30.51 | $28.46 | 231 |
| 2017-10-17 | $30.34 | $30.43 | $30.34 | $30.35 | $28.31 | 908 |
| 2017-10-16 | $30.45 | $30.45 | $30.45 | $30.45 | $28.40 | 143 |
| 2017-10-13 | $30.53 | $30.53 | $30.53 | $30.53 | $28.47 | 179 |
| 2017-10-12 | $30.29 | $30.29 | $30.29 | $30.29 | $28.25 | 165 |
| 2017-10-11 | $30.32 | $30.33 | $30.32 | $30.33 | $28.29 | 201 |
| 2017-10-10 | $30.26 | $30.26 | $30.16 | $30.16 | $28.13 | 201 |
| 2017-10-09 | $29.93 | $29.93 | $29.93 | $29.93 | $27.91 | 145 |
| 2017-10-06 | $29.93 | $29.97 | $29.93 | $29.95 | $27.93 | 719 |
| 2017-10-05 | $29.98 | $30.19 | $29.98 | $30.03 | $28.01 | 1,057 |
| 2017-10-04 | $29.95 | $30.12 | $29.95 | $29.96 | $27.94 | 1,057 |
| 2017-10-03 | $29.92 | $30.09 | $29.92 | $30.01 | $27.99 | 621 |
| 2017-10-02 | $30.01 | $30.16 | $30.01 | $30.08 | $27.88 | 750 |
| 2017-09-29 | $29.98 | $30.17 | $29.98 | $30.06 | $27.86 | 594 |
| 2017-09-28 | $29.86 | $30.01 | $29.86 | $29.91 | $27.72 | 1,100 |
| 2017-09-27 | $30.02 | $30.04 | $29.95 | $30.04 | $27.84 | 508 |
| 2017-09-26 | $29.90 | $29.93 | $29.90 | $29.93 | $27.74 | 440 |
| 2017-09-25 | $30.09 | $30.09 | $29.91 | $29.91 | $27.72 | 752 |
| 2017-09-22 | $30.10 | $30.10 | $30.10 | $30.10 | $27.90 | 16 |
| 2017-09-21 | $30.11 | $30.11 | $30.10 | $30.10 | $27.90 | 345 |
| 2017-09-20 | $30.23 | $30.25 | $30.23 | $30.24 | $28.03 | 29,307 |
| 2017-09-19 | $30.05 | $30.05 | $30.05 | $30.05 | $27.85 | 9 |
| 2017-09-18 | $30.05 | $30.05 | $30.05 | $30.05 | $27.85 | 164 |
| 2017-09-15 | $30.04 | $30.04 | $30.04 | $30.04 | $27.84 | 1 |
| 2017-09-14 | $30.04 | $30.04 | $30.04 | $30.04 | $27.84 | 10 |
| 2017-09-13 | $30.04 | $30.04 | $30.04 | $30.04 | $27.84 | 30 |
| 2017-09-12 | $30.04 | $30.04 | $30.04 | $30.04 | $27.84 | 136 |
| 2017-09-11 | $29.52 | $29.52 | $29.52 | $29.52 | $27.36 | 0 |
| 2017-09-08 | $29.52 | $29.52 | $29.52 | $29.52 | $27.36 | 3 |
| 2017-09-07 | $29.52 | $29.52 | $29.52 | $29.52 | $27.36 | 2 |
| 2017-09-06 | $29.52 | $29.52 | $29.52 | $29.52 | $27.36 | 773 |
| 2017-09-05 | $29.60 | $29.60 | $29.60 | $29.60 | $27.43 | 505 |
| 2017-09-01 | $29.45 | $29.60 | $29.45 | $29.60 | $27.43 | 2,465 |
| 2017-08-31 | $29.37 | $29.37 | $29.37 | $29.37 | $27.22 | 81 |
| 2017-08-30 | $29.37 | $29.38 | $29.37 | $29.37 | $27.22 | 525 |
| 2017-08-29 | $29.10 | $29.23 | $29.10 | $29.23 | $27.09 | 710 |
| 2017-08-28 | $29.51 | $29.51 | $29.51 | $29.51 | $27.35 | 586 |
| 2017-08-25 | $29.51 | $29.51 | $29.51 | $29.51 | $27.35 | 463 |
| 2017-08-24 | $29.37 | $29.37 | $29.37 | $29.37 | $27.22 | 367 |
| 2017-08-23 | $29.28 | $29.28 | $29.28 | $29.28 | $27.14 | 39 |
| 2017-08-22 | $29.28 | $29.28 | $29.28 | $29.28 | $27.14 | 204 |
| 2017-08-21 | $29.12 | $29.12 | $29.00 | $29.00 | $26.88 | 357 |
| 2017-08-18 | $29.04 | $29.17 | $29.04 | $29.17 | $27.04 | 1,226 |
| 2017-08-17 | $29.42 | $29.42 | $29.42 | $29.42 | $27.27 | 36 |
| 2017-08-16 | $29.45 | $29.45 | $29.33 | $29.42 | $27.27 | 2,350 |
| 2017-08-15 | $29.13 | $29.13 | $29.13 | $29.13 | $27.00 | 39 |
| 2017-08-14 | $29.13 | $29.13 | $29.13 | $29.13 | $27.00 | 75 |
| 2017-08-11 | $29.13 | $29.13 | $29.13 | $29.13 | $27.00 | 653 |
| 2017-08-10 | $29.17 | $29.17 | $29.17 | $29.17 | $27.03 | 173 |
| 2017-08-09 | $29.46 | $29.46 | $29.46 | $29.46 | $27.30 | 200 |
| 2017-08-08 | $29.71 | $29.72 | $29.70 | $29.70 | $27.53 | 1,338 |
| 2017-08-07 | $29.51 | $29.51 | $29.51 | $29.51 | $27.35 | 36 |
| 2017-08-04 | $29.62 | $29.62 | $29.51 | $29.51 | $27.35 | 1,330 |
| 2017-08-03 | $29.55 | $29.55 | $29.55 | $29.55 | $27.39 | 38 |
| 2017-08-02 | $29.51 | $29.55 | $29.51 | $29.55 | $27.39 | 1,110 |
| 2017-08-01 | $29.46 | $29.46 | $29.46 | $29.46 | $27.30 | 264 |
| 2017-07-31 | $29.35 | $29.36 | $29.35 | $29.36 | $27.21 | 480 |
| 2017-07-28 | $29.25 | $29.31 | $29.25 | $29.31 | $27.17 | 1,308 |
| 2017-07-27 | $29.36 | $29.36 | $29.36 | $29.36 | $27.21 | 1 |
| 2017-07-26 | $29.29 | $29.36 | $29.29 | $29.36 | $27.21 | 724 |
| 2017-07-25 | $29.27 | $29.27 | $29.27 | $29.27 | $27.13 | 0 |
| 2017-07-24 | $29.27 | $29.27 | $29.27 | $29.27 | $27.13 | 1,940 |
| 2017-07-21 | $29.12 | $29.12 | $29.12 | $29.12 | $26.99 | 369 |
| 2017-07-20 | $29.16 | $29.16 | $29.16 | $29.16 | $27.03 | 0 |
| 2017-07-19 | $29.16 | $29.16 | $29.16 | $29.16 | $27.03 | 1,550 |
| 2017-07-18 | $29.02 | $29.06 | $29.02 | $29.06 | $26.93 | 394 |
| 2017-07-17 | $28.67 | $28.67 | $28.67 | $28.67 | $26.57 | 12 |
| 2017-07-14 | $28.67 | $28.67 | $28.67 | $28.67 | $26.57 | 9 |
| 2017-07-13 | $28.67 | $28.67 | $28.67 | $28.67 | $26.57 | 4 |
| 2017-07-12 | $28.67 | $28.67 | $28.67 | $28.67 | $26.57 | 100 |
| 2017-07-11 | $28.44 | $28.57 | $28.44 | $28.57 | $26.48 | 531 |
| 2017-07-10 | $28.77 | $28.77 | $28.77 | $28.77 | $26.66 | 22 |
| 2017-07-07 | $28.36 | $28.77 | $28.29 | $28.77 | $26.66 | 643 |
| 2017-07-06 | $28.33 | $28.33 | $28.33 | $28.33 | $26.25 | 259 |
| 2017-07-05 | $28.41 | $28.41 | $28.41 | $28.41 | $26.33 | 13 |
| 2017-07-03 | $28.56 | $28.56 | $28.56 | $28.56 | $26.33 | 207 |
| 2017-06-30 | $28.45 | $28.45 | $28.45 | $28.45 | $26.24 | 0 |
| 2017-06-29 | $28.47 | $28.47 | $28.45 | $28.45 | $26.24 | 659 |
| 2017-06-28 | $28.57 | $28.57 | $28.57 | $28.57 | $26.34 | 50 |
| 2017-06-27 | $28.50 | $28.57 | $28.50 | $28.57 | $26.34 | 1,001 |
| 2017-06-26 | $28.42 | $28.42 | $28.42 | $28.42 | $26.21 | 9 |
| 2017-06-23 | $28.44 | $28.48 | $28.37 | $28.42 | $26.21 | 1,360 |
| 2017-06-22 | $28.39 | $28.45 | $28.39 | $28.45 | $26.24 | 952 |
| 2017-06-21 | $28.42 | $28.42 | $28.42 | $28.42 | $26.21 | 200 |
| 2017-06-20 | $28.43 | $28.43 | $28.43 | $28.43 | $26.21 | 0 |
| 2017-06-19 | $28.43 | $28.43 | $28.43 | $28.43 | $26.21 | 3 |
| 2017-06-16 | $28.43 | $28.43 | $28.43 | $28.43 | $26.21 | 517 |
| 2017-06-15 | $28.37 | $28.39 | $28.37 | $28.39 | $26.18 | 252 |
| 2017-06-14 | $28.63 | $28.63 | $28.63 | $28.63 | $26.40 | 106 |
| 2017-06-13 | $28.62 | $28.68 | $28.62 | $28.68 | $26.45 | 1,968 |
| 2017-06-12 | $28.59 | $28.59 | $28.59 | $28.59 | $26.36 | 3 |
| 2017-06-09 | $28.59 | $28.59 | $28.59 | $28.59 | $26.36 | 8 |
| 2017-06-08 | $28.59 | $28.59 | $28.59 | $28.59 | $26.36 | 281 |
| 2017-06-07 | $28.68 | $28.68 | $28.58 | $28.58 | $26.35 | 418 |
| 2017-06-06 | $28.63 | $28.63 | $28.58 | $28.58 | $26.36 | 1,125 |
| 2017-06-05 | $28.70 | $28.70 | $28.70 | $28.70 | $26.47 | 284 |
| 2017-06-02 | $28.47 | $28.47 | $28.47 | $28.47 | $26.25 | 4 |
| 2017-06-01 | $28.47 | $28.47 | $28.47 | $28.47 | $26.25 | 35 |
| 2017-05-31 | $28.47 | $28.47 | $28.47 | $28.47 | $26.25 | 58 |
| 2017-05-30 | $28.47 | $28.47 | $28.47 | $28.47 | $26.25 | 419 |
| 2017-05-26 | $28.24 | $28.24 | $28.24 | $28.24 | $26.04 | 0 |
| 2017-05-25 | $28.24 | $28.24 | $28.24 | $28.24 | $26.04 | 0 |
| 2017-05-24 | $28.24 | $28.24 | $28.24 | $28.24 | $26.04 | 300 |
| 2017-05-23 | $28.28 | $28.28 | $28.28 | $28.28 | $26.08 | 76 |
| 2017-05-22 | $28.28 | $28.28 | $28.28 | $28.28 | $26.08 | 1,065 |
| 2017-05-19 | $27.83 | $27.83 | $27.83 | $27.83 | $25.66 | 2 |
| 2017-05-18 | $27.84 | $27.85 | $27.83 | $27.83 | $25.66 | 1,694 |
| 2017-05-17 | $28.17 | $28.17 | $28.05 | $28.05 | $25.87 | 315 |
| 2017-05-16 | $28.26 | $28.26 | $28.26 | $28.26 | $26.06 | 1 |
| 2017-05-15 | $28.29 | $28.29 | $28.26 | $28.26 | $26.06 | 1,200 |
| 2017-05-12 | $28.16 | $28.16 | $28.16 | $28.16 | $25.97 | 515 |
| 2017-05-11 | $28.16 | $28.16 | $28.16 | $28.16 | $25.97 | 4 |
| 2017-05-10 | $28.07 | $28.16 | $28.07 | $28.16 | $25.97 | 710 |
| 2017-05-09 | $28.09 | $28.09 | $28.09 | $28.09 | $25.90 | 19 |
| 2017-05-08 | $28.08 | $28.09 | $28.06 | $28.09 | $25.90 | 608 |
| 2017-05-05 | $27.95 | $27.95 | $27.95 | $27.95 | $25.78 | 401 |
| 2017-05-04 | $27.90 | $27.90 | $27.85 | $27.89 | $25.72 | 548 |
| 2017-05-03 | $27.79 | $27.79 | $27.79 | $27.79 | $25.63 | 269 |
| 2017-05-02 | $27.79 | $27.79 | $27.79 | $27.79 | $25.63 | 0 |
| 2017-05-01 | $27.85 | $27.85 | $27.79 | $27.79 | $25.63 | 578 |
| 2017-04-28 | $27.70 | $27.70 | $27.70 | $27.70 | $25.54 | 138 |
| 2017-04-27 | $27.70 | $27.72 | $27.70 | $27.72 | $25.56 | 927 |
| 2017-04-26 | $27.68 | $27.71 | $27.68 | $27.71 | $25.55 | 901 |
| 2017-04-25 | $27.77 | $27.77 | $27.77 | $27.77 | $25.61 | 178 |
| 2017-04-24 | $27.51 | $27.51 | $27.49 | $27.49 | $25.35 | 937 |
| 2017-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.90 | 1 |
| 2017-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $24.90 | 607 |
| 2017-04-19 | $26.90 | $26.90 | $26.90 | $26.90 | $24.81 | 0 |
| 2017-04-18 | $26.90 | $26.90 | $26.90 | $26.90 | $24.81 | 800 |
| 2017-04-17 | $27.01 | $27.01 | $27.01 | $27.01 | $24.91 | 721 |
| 2017-04-13 | $27.01 | $27.01 | $27.01 | $27.01 | $24.91 | 0 |
| 2017-04-12 | $27.05 | $27.05 | $26.99 | $27.01 | $24.91 | 669 |
| 2017-04-11 | $27.07 | $27.07 | $27.01 | $27.01 | $24.91 | 547 |
| 2017-04-10 | $27.09 | $27.09 | $27.09 | $27.09 | $24.98 | 0 |
| 2017-04-07 | $27.09 | $27.09 | $27.09 | $27.09 | $24.98 | 507 |
| 2017-04-06 | $27.19 | $27.19 | $27.19 | $27.19 | $25.07 | 0 |
| 2017-04-05 | $27.19 | $27.19 | $27.19 | $27.19 | $25.07 | 782 |
| 2017-04-04 | $27.13 | $27.13 | $27.13 | $27.13 | $25.02 | 536 |
| 2017-04-03 | $27.16 | $27.32 | $27.16 | $27.23 | $25.00 | 733 |
| 2017-03-31 | $26.95 | $26.95 | $26.95 | $26.95 | $24.74 | 0 |
| 2017-03-30 | $26.95 | $26.95 | $26.95 | $26.95 | $24.74 | 0 |
| 2017-03-29 | $26.95 | $26.95 | $26.95 | $26.95 | $24.74 | 1 |
| 2017-03-28 | $26.95 | $26.95 | $26.95 | $26.95 | $24.74 | 0 |
| 2017-03-27 | $26.95 | $26.95 | $26.95 | $26.95 | $24.74 | 370 |
| 2017-03-24 | $27.04 | $27.04 | $27.04 | $27.04 | $24.82 | 543 |
| 2017-03-23 | $26.98 | $27.10 | $26.98 | $27.08 | $24.86 | 575 |
| 2017-03-22 | $27.19 | $27.19 | $27.19 | $27.19 | $24.96 | 0 |
| 2017-03-21 | $27.19 | $27.19 | $27.19 | $27.19 | $24.96 | 72 |
| 2017-03-20 | $27.19 | $27.19 | $27.19 | $27.19 | $24.96 | 0 |
| 2017-03-17 | $27.16 | $27.23 | $27.15 | $27.19 | $24.96 | 507 |
| 2017-03-16 | $27.11 | $27.11 | $27.11 | $27.11 | $24.89 | 522 |
| 2017-03-15 | $26.79 | $26.79 | $26.79 | $26.79 | $24.60 | 0 |
| 2017-03-14 | $26.79 | $26.79 | $26.79 | $26.79 | $24.60 | 0 |
| 2017-03-13 | $26.79 | $26.79 | $26.79 | $26.79 | $24.60 | 620 |
| 2017-03-10 | $26.66 | $26.66 | $26.58 | $26.58 | $24.40 | 336 |
| 2017-03-09 | $26.47 | $26.47 | $26.46 | $26.46 | $24.29 | 1,000 |
| 2017-03-08 | $26.74 | $26.74 | $26.74 | $26.74 | $24.55 | 78 |
| 2017-03-07 | $26.74 | $26.74 | $26.74 | $26.74 | $24.55 | 0 |
| 2017-03-06 | $26.74 | $26.74 | $26.74 | $26.74 | $24.55 | 0 |
| 2017-03-03 | $26.65 | $26.74 | $26.65 | $26.74 | $24.55 | 540 |
| 2017-03-02 | $26.58 | $26.58 | $26.58 | $26.58 | $24.40 | 0 |
| 2017-03-01 | $26.58 | $26.58 | $26.58 | $26.58 | $24.40 | 0 |
| 2017-02-28 | $26.58 | $26.58 | $26.58 | $26.58 | $24.40 | 50 |
| 2017-02-27 | $26.58 | $26.58 | $26.58 | $26.58 | $24.40 | 0 |
| 2017-02-24 | $26.58 | $26.61 | $26.58 | $26.58 | $24.40 | 456 |
| 2017-02-23 | $26.45 | $26.45 | $26.45 | $26.45 | $24.28 | 0 |
| 2017-02-22 | $26.45 | $26.45 | $26.45 | $26.45 | $24.28 | 0 |
| 2017-02-21 | $26.45 | $26.45 | $26.45 | $26.45 | $24.28 | 99 |
| 2017-02-17 | $26.45 | $26.45 | $26.45 | $26.45 | $24.28 | 0 |
| 2017-02-16 | $26.45 | $26.45 | $26.45 | $26.45 | $24.28 | 700 |
| 2017-02-15 | $26.21 | $26.21 | $26.21 | $26.21 | $24.06 | 0 |
| 2017-02-14 | $26.21 | $26.21 | $26.21 | $26.21 | $24.06 | 0 |
| 2017-02-13 | $26.21 | $26.21 | $26.21 | $26.21 | $24.06 | 54 |
| 2017-02-10 | $26.21 | $26.21 | $26.21 | $26.21 | $24.06 | 0 |
| 2017-02-09 | $26.20 | $26.22 | $26.20 | $26.21 | $24.06 | 2,170 |
| 2017-02-08 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-02-07 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-02-06 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 1 |
| 2017-02-03 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-02-02 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-02-01 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-31 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-30 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-27 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-26 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-25 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-24 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-23 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-20 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-19 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-18 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-17 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-13 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-12 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 6 |
| 2017-01-11 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-10 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-09 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-06 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-05 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 0 |
| 2017-01-04 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 155 |
| 2017-01-03 | $25.08 | $25.08 | $25.08 | $25.08 | $23.03 | 0 |
| 2016-12-30 | $25.08 | $25.08 | $25.08 | $25.08 | $23.03 | 100 |
| 2016-12-29 | $25.07 | $25.07 | $25.07 | $25.07 | $23.02 | 2 |
| 2016-12-28 | $25.17 | $25.17 | $25.17 | $25.17 | $23.10 | 0 |
| 2016-12-27 | $25.17 | $25.17 | $25.17 | $25.17 | $23.02 | 0 |
| 2016-12-23 | $25.17 | $25.17 | $25.17 | $25.17 | $23.02 | 0 |
| 2016-12-22 | $25.17 | $25.17 | $25.17 | $25.17 | $23.02 | 100 |
| 2016-12-21 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-20 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-19 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-16 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-15 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-14 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-13 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 80 |
| 2016-12-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-09 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-08 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-07 | $24.92 | $24.92 | $24.92 | $24.92 | $22.80 | 0 |
| 2016-12-06 | $25.00 | $25.00 | $24.92 | $24.92 | $22.80 | 1,000 |
| 2016-12-05 | $24.93 | $24.93 | $24.93 | $24.93 | $22.80 | 0 |
| 2016-12-02 | $24.93 | $24.93 | $24.93 | $24.93 | $22.80 | 0 |
| 2016-12-01 | $24.93 | $24.93 | $24.93 | $24.93 | $22.80 | 0 |
| 2016-11-30 | $24.93 | $24.93 | $24.93 | $24.93 | $22.80 | 155 |
| 2016-11-29 | $24.84 | $24.84 | $24.84 | $24.84 | $22.72 | 0 |
| 2016-11-28 | $24.84 | $24.84 | $24.84 | $24.84 | $22.72 | 0 |
| 2016-11-25 | $24.84 | $24.84 | $24.84 | $24.84 | $22.72 | 0 |
| 2016-11-23 | $24.84 | $24.84 | $24.84 | $24.84 | $22.72 | 0 |
| 2016-11-22 | $24.84 | $24.84 | $24.84 | $24.84 | $22.72 | 155 |
| 2016-11-21 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-18 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 20 |
| 2016-11-17 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-16 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-15 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-14 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-11 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-10 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 20 |
| 2016-11-09 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-08 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-07 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-04 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-03 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-02 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-11-01 | $25.11 | $25.11 | $25.11 | $25.11 | $22.97 | 0 |
| 2016-10-31 | $25.21 | $25.21 | $25.11 | $25.11 | $22.97 | 40,201 |
INVESCO GLOBAL ESG REVENUE ETF (ESGF) News Headlines
Recent INVESCO GLOBAL ESG REVENUE ETF (ESGF) News
Similar Companies to INVESCO GLOBAL ESG REVENUE ETF (ESGF) 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 | -- | -- | -- |