INVESCO CHINA SMALL CAP ETF (HAO) Exchange: NYSE ARCA
Data as of April 19, 2024
$4.73 ($-0.22) -4.44%
INVESCO CHINA SMALL CAP ETF - Daily Information
Click for more stock information on INVESCO CHINA SMALL CAP ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.90 |
| Previous Close | $4.73 |
| High | $5.00 |
| Low | $4.65 |
| Adjusted Open | $4.90 |
| Previous Adjusted Close | $4.73 |
| Adjusted High | $5.00 |
| Adjusted Low | $4.65 |
About INVESCO CHINA SMALL CAP ETF (HAO)
The Fund generally will invest at least 90% of its total assets in the securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, AlphaShares, LLC (“AlphaShares” or the “Index Provider”) or its index administrator compiles, maintains, and calculates the Underlying Index, which is comprised of equity securities of publicly-traded mainland China companies of small capitalization. The Index Provider defines small-capitalization companies as being those companies with a float-adjusted market capitalization of greater than $200 million and less than $1.5 billion. 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 CHINA SMALL CAP ETF (HAO)
Historical Stock Data for INVESCO CHINA SMALL CAP ETF (HAO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $4.90 | $5.00 | $4.65 | $4.73 | $4.73 | 7,529 |
| 2024-04-18 | $4.41 | $5.02 | $4.37 | $4.95 | $4.95 | 16,034 |
| 2024-04-17 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 2,887 |
| 2024-04-16 | $4.40 | $4.71 | $4.37 | $4.43 | $4.43 | 10,147 |
| 2024-04-15 | $4.83 | $5.10 | $4.40 | $4.40 | $4.40 | 26,776 |
| 2024-04-12 | $4.34 | $5.07 | $4.34 | $4.88 | $4.88 | 5,258 |
| 2024-04-11 | $4.36 | $4.93 | $4.21 | $4.70 | $4.70 | 70,141 |
| 2024-04-10 | $4.63 | $4.92 | $4.34 | $4.36 | $4.36 | 37,195 |
| 2024-04-09 | $4.05 | $4.76 | $4.03 | $4.72 | $4.72 | 10,224 |
| 2024-04-08 | $4.41 | $4.54 | $4.36 | $4.36 | $4.36 | 10,222 |
| 2024-04-05 | $4.75 | $4.75 | $4.36 | $4.52 | $4.52 | 6,521 |
| 2024-04-04 | $5.30 | $5.30 | $4.52 | $4.60 | $4.60 | 25,652 |
| 2024-04-03 | $5.21 | $5.28 | $5.11 | $5.15 | $5.15 | 15,002 |
| 2024-04-02 | $5.03 | $5.45 | $5.03 | $5.33 | $5.33 | 1,415 |
| 2024-04-01 | $6.23 | $6.23 | $5.30 | $5.41 | $5.41 | 43,421 |
| 2024-03-28 | $6.19 | $6.35 | $6.00 | $6.06 | $6.06 | 6,457 |
| 2024-03-27 | $6.39 | $6.39 | $6.18 | $6.38 | $6.38 | 8,507 |
| 2024-03-26 | $6.25 | $6.92 | $6.25 | $6.40 | $6.40 | 9,419 |
| 2024-03-25 | $6.56 | $7.00 | $5.95 | $6.30 | $6.30 | 220,400 |
| 2024-03-22 | $6.86 | $6.98 | $6.00 | $6.42 | $6.42 | 11,906 |
| 2024-03-21 | $6.66 | $7.28 | $6.64 | $7.28 | $7.28 | 7,296 |
| 2024-03-20 | $7.23 | $7.23 | $6.64 | $6.96 | $6.96 | 19,862 |
| 2024-03-19 | $7.17 | $7.95 | $6.75 | $7.43 | $7.43 | 17,400 |
| 2024-03-18 | $6.98 | $7.40 | $6.54 | $6.89 | $6.89 | 4,636 |
| 2024-03-15 | $7.07 | $7.07 | $6.74 | $6.98 | $6.98 | 3,956 |
| 2024-03-14 | $6.71 | $7.50 | $6.71 | $7.08 | $7.08 | 23,257 |
| 2024-03-13 | $7.01 | $7.68 | $6.51 | $7.50 | $7.50 | 27,810 |
| 2024-03-12 | $7.32 | $7.41 | $6.90 | $7.20 | $7.20 | 19,025 |
| 2024-03-11 | $6.58 | $7.48 | $6.58 | $7.15 | $7.15 | 22,856 |
| 2024-03-08 | $5.40 | $6.68 | $5.40 | $6.55 | $6.55 | 27,501 |
| 2024-03-07 | $5.90 | $6.22 | $5.32 | $5.36 | $5.36 | 47,944 |
| 2024-03-06 | $6.90 | $7.49 | $5.51 | $5.91 | $5.91 | 81,149 |
| 2024-03-05 | $7.69 | $7.69 | $6.90 | $6.90 | $6.90 | 19,497 |
| 2024-03-04 | $8.07 | $8.07 | $6.75 | $7.05 | $7.05 | 13,040 |
| 2024-03-01 | $7.19 | $7.36 | $6.88 | $7.32 | $7.32 | 26,984 |
| 2024-02-29 | $7.35 | $7.65 | $6.51 | $7.20 | $7.20 | 155,519 |
| 2024-02-28 | $7.23 | $7.59 | $7.17 | $7.49 | $7.49 | 17,573 |
| 2024-02-27 | $7.35 | $7.63 | $7.12 | $7.54 | $7.54 | 15,826 |
| 2024-02-26 | $7.70 | $7.99 | $7.50 | $7.57 | $7.57 | 16,036 |
| 2024-02-23 | $7.62 | $8.49 | $7.37 | $7.70 | $7.70 | 15,086 |
| 2024-02-22 | $8.39 | $8.50 | $7.33 | $7.60 | $7.60 | 34,441 |
| 2024-02-21 | $8.20 | $8.57 | $8.12 | $8.50 | $8.50 | 8,360 |
| 2024-02-20 | $8.80 | $8.83 | $8.02 | $8.16 | $8.16 | 22,584 |
| 2024-02-16 | $7.93 | $8.69 | $7.71 | $8.58 | $8.58 | 31,762 |
| 2024-02-15 | $7.45 | $8.39 | $7.11 | $8.03 | $8.03 | 38,822 |
| 2024-02-14 | $6.99 | $7.90 | $6.99 | $7.49 | $7.49 | 66,681 |
| 2024-02-13 | $7.03 | $7.40 | $6.64 | $7.03 | $7.03 | 4,751 |
| 2024-02-12 | $6.80 | $7.05 | $6.72 | $7.03 | $7.03 | 15,348 |
| 2024-02-09 | $6.79 | $7.04 | $6.56 | $6.92 | $6.92 | 8,252 |
| 2024-02-08 | $6.79 | $7.50 | $6.52 | $7.00 | $7.00 | 13,013 |
| 2024-02-07 | $7.59 | $7.59 | $6.80 | $7.14 | $7.14 | 27,207 |
| 2024-02-06 | $6.55 | $7.23 | $6.11 | $7.16 | $7.16 | 26,250 |
| 2024-02-05 | $6.66 | $7.24 | $6.50 | $6.90 | $6.90 | 24,519 |
| 2024-02-02 | $6.96 | $7.60 | $6.10 | $6.65 | $6.65 | 120,103 |
| 2024-02-01 | $7.64 | $8.20 | $7.05 | $7.10 | $7.10 | 106,551 |
| 2024-01-31 | $7.01 | $8.50 | $6.52 | $7.65 | $7.65 | 436,038 |
| 2024-01-30 | $4.31 | $7.73 | $4.31 | $7.73 | $7.73 | 961,566 |
| 2024-01-29 | $5.31 | $5.45 | $4.74 | $4.76 | $4.76 | 297,502 |
| 2024-01-26 | $4.25 | $6.22 | $4.25 | $5.28 | $5.28 | 3,176,223 |
| 2020-09-08 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-09-04 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-09-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-09-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-09-01 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-31 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-25 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-19 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-18 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-13 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-12 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-10 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-07 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-04 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-08-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-07-31 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-07-30 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-07-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-07-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-07-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-07-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-07-23 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 48,536 |
| 2020-07-22 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-02-14 | $24.91 | $25.17 | $24.91 | $25.13 | $25.13 | 48,536 |
| 2020-02-13 | $24.84 | $25.08 | $24.84 | $25.01 | $25.01 | 24,445 |
| 2020-02-12 | $25.01 | $25.18 | $25.01 | $25.15 | $25.15 | 8,500 |
| 2020-02-11 | $24.81 | $24.91 | $24.81 | $24.83 | $24.82 | 3,779 |
| 2020-02-10 | $24.46 | $24.55 | $24.46 | $24.54 | $24.54 | 8,635 |
| 2020-02-07 | $24.28 | $24.39 | $24.17 | $24.21 | $24.20 | 20,795 |
| 2020-02-06 | $24.41 | $24.56 | $24.40 | $24.41 | $24.40 | 15,909 |
| 2020-02-05 | $24.50 | $24.67 | $24.27 | $24.29 | $24.28 | 14,390 |
| 2020-02-04 | $24.14 | $24.27 | $24.14 | $24.16 | $24.15 | 14,079 |
| 2020-02-03 | $23.14 | $23.41 | $23.11 | $23.34 | $23.33 | 15,703 |
| 2020-01-31 | $23.26 | $23.31 | $23.04 | $23.04 | $23.03 | 34,788 |
| 2020-01-30 | $23.63 | $23.70 | $23.40 | $23.69 | $23.68 | 18,049 |
| 2020-01-29 | $24.34 | $24.34 | $24.15 | $24.15 | $24.14 | 4,985 |
| 2020-01-28 | $24.05 | $24.11 | $23.92 | $24.09 | $24.08 | 16,723 |
| 2020-01-27 | $23.69 | $24.13 | $23.44 | $23.97 | $23.96 | 55,534 |
| 2020-01-24 | $25.20 | $25.34 | $24.89 | $24.96 | $24.95 | 58,604 |
| 2020-01-23 | $24.96 | $25.26 | $24.96 | $25.24 | $25.23 | 26,155 |
| 2020-01-22 | $25.77 | $25.95 | $25.69 | $25.69 | $25.68 | 16,304 |
| 2020-01-21 | $25.59 | $25.77 | $25.59 | $25.59 | $25.58 | 12,658 |
| 2020-01-17 | $26.58 | $26.60 | $26.54 | $26.60 | $26.59 | 3,567 |
| 2020-01-16 | $26.29 | $26.50 | $26.29 | $26.44 | $26.43 | 22,344 |
| 2020-01-15 | $26.23 | $26.23 | $26.13 | $26.13 | $26.12 | 5,047 |
| 2020-01-14 | $26.22 | $26.22 | $26.06 | $26.13 | $26.12 | 41,507 |
| 2020-01-13 | $25.90 | $26.24 | $25.90 | $26.24 | $26.23 | 9,409 |
| 2020-01-10 | $25.89 | $25.92 | $25.79 | $25.85 | $25.84 | 63,693 |
| 2020-01-09 | $25.83 | $25.85 | $25.75 | $25.85 | $25.84 | 4,290 |
| 2020-01-08 | $25.45 | $25.73 | $25.41 | $25.65 | $25.64 | 22,981 |
| 2020-01-07 | $25.54 | $25.59 | $25.54 | $25.59 | $25.58 | 3,833 |
| 2020-01-06 | $25.31 | $25.54 | $25.31 | $25.52 | $25.51 | 7,040 |
| 2020-01-03 | $25.52 | $25.78 | $25.52 | $25.68 | $25.67 | 7,197 |
| 2020-01-02 | $25.62 | $25.91 | $25.62 | $25.87 | $25.86 | 122,938 |
| 2019-12-31 | $25.24 | $25.24 | $25.16 | $25.20 | $25.19 | 16,749 |
| 2019-12-30 | $24.95 | $25.21 | $24.89 | $25.04 | $25.03 | 17,849 |
| 2019-12-27 | $24.89 | $25.07 | $24.89 | $24.99 | $24.98 | 11,252 |
| 2019-12-26 | $24.70 | $24.94 | $24.70 | $24.91 | $24.90 | 50,766 |
| 2019-12-24 | $24.59 | $24.74 | $24.59 | $24.70 | $24.69 | 3,360 |
| 2019-12-23 | $24.84 | $24.84 | $24.67 | $24.70 | $24.69 | 49,519 |
| 2019-12-20 | $25.43 | $25.45 | $25.37 | $25.45 | $24.75 | 7,919 |
| 2019-12-19 | $25.48 | $25.48 | $25.37 | $25.44 | $24.73 | 3,452 |
| 2019-12-18 | $25.57 | $25.61 | $25.55 | $25.58 | $24.87 | 45,223 |
| 2019-12-17 | $25.50 | $25.66 | $25.50 | $25.66 | $24.95 | 4,332 |
| 2019-12-16 | $25.44 | $25.50 | $25.33 | $25.33 | $24.63 | 16,100 |
| 2019-12-13 | $25.34 | $25.34 | $25.09 | $25.12 | $24.42 | 7,177 |
| 2019-12-12 | $24.96 | $25.37 | $24.96 | $25.36 | $24.66 | 17,645 |
| 2019-12-11 | $24.92 | $25.05 | $24.86 | $24.97 | $24.28 | 6,848 |
| 2019-12-10 | $24.52 | $24.68 | $24.49 | $24.66 | $23.97 | 2,980 |
| 2019-12-09 | $24.61 | $24.76 | $24.60 | $24.60 | $23.92 | 8,395 |
| 2019-12-06 | $24.74 | $24.74 | $24.66 | $24.71 | $24.03 | 5,040 |
| 2019-12-05 | $24.47 | $24.48 | $24.44 | $24.46 | $23.78 | 7,449 |
| 2019-12-04 | $24.46 | $24.49 | $24.40 | $24.43 | $23.75 | 6,063 |
| 2019-12-03 | $24.04 | $24.33 | $24.04 | $24.26 | $23.59 | 1,818 |
| 2019-12-02 | $24.39 | $24.40 | $24.36 | $24.36 | $23.68 | 1,586 |
| 2019-11-29 | $24.22 | $24.38 | $24.22 | $24.31 | $23.64 | 6,341 |
| 2019-11-27 | $24.66 | $24.78 | $24.66 | $24.76 | $24.07 | 2,466 |
| 2019-11-26 | $24.71 | $24.82 | $24.71 | $24.82 | $24.14 | 3,464 |
| 2019-11-25 | $24.85 | $24.85 | $24.77 | $24.81 | $24.13 | 7,291 |
| 2019-11-22 | $24.46 | $24.51 | $24.46 | $24.51 | $23.83 | 3,366 |
| 2019-11-21 | $24.67 | $24.68 | $24.64 | $24.68 | $24.00 | 1,852 |
| 2019-11-20 | $24.85 | $24.90 | $24.68 | $24.75 | $24.07 | 7,542 |
| 2019-11-19 | $24.86 | $24.86 | $24.79 | $24.79 | $24.10 | 4,661 |
| 2019-11-18 | $24.50 | $24.60 | $24.49 | $24.50 | $23.82 | 30,284 |
| 2019-11-15 | $24.48 | $24.58 | $24.48 | $24.52 | $23.84 | 4,670 |
| 2019-11-14 | $24.55 | $24.65 | $24.47 | $24.55 | $23.87 | 9,560 |
| 2019-11-13 | $24.73 | $24.79 | $24.68 | $24.73 | $24.04 | 4,865 |
| 2019-11-12 | $25.04 | $25.04 | $24.87 | $24.91 | $24.22 | 1,581 |
| 2019-11-11 | $25.15 | $25.27 | $25.15 | $25.26 | $24.56 | 17,579 |
| 2019-11-08 | $25.46 | $25.63 | $25.46 | $25.58 | $24.87 | 24,427 |
| 2019-11-07 | $25.77 | $25.77 | $25.66 | $25.66 | $24.95 | 9,228 |
| 2019-11-06 | $25.53 | $25.58 | $25.53 | $25.56 | $24.85 | 9,492 |
| 2019-11-05 | $25.44 | $25.52 | $25.44 | $25.52 | $24.81 | 7,357 |
| 2019-11-04 | $25.25 | $25.40 | $25.25 | $25.37 | $24.66 | 5,764 |
| 2019-11-01 | $24.83 | $25.10 | $24.83 | $25.09 | $24.39 | 27,447 |
| 2019-10-31 | $24.54 | $24.59 | $24.51 | $24.59 | $23.91 | 530 |
| 2019-10-30 | $24.69 | $24.83 | $24.66 | $24.83 | $24.14 | 2,561 |
| 2019-10-29 | $24.82 | $24.83 | $24.82 | $24.83 | $24.14 | 1,518 |
| 2019-10-28 | $24.97 | $25.02 | $24.97 | $24.98 | $24.29 | 616 |
| 2019-10-25 | $24.60 | $24.80 | $24.60 | $24.80 | $24.12 | 4,121 |
| 2019-10-24 | $24.44 | $24.49 | $24.44 | $24.47 | $23.79 | 1,137 |
| 2019-10-23 | $24.30 | $24.37 | $24.27 | $24.34 | $23.67 | 15,663 |
| 2019-10-22 | $24.30 | $24.48 | $24.30 | $24.39 | $23.72 | 4,559 |
| 2019-10-21 | $24.65 | $24.65 | $24.51 | $24.54 | $23.86 | 2,449 |
| 2019-10-18 | $24.47 | $24.47 | $24.39 | $24.39 | $23.72 | 924 |
| 2019-10-17 | $24.66 | $24.66 | $24.60 | $24.60 | $23.92 | 2,619 |
| 2019-10-16 | $24.37 | $24.58 | $24.37 | $24.58 | $23.90 | 5,259 |
| 2019-10-15 | $24.55 | $24.56 | $24.51 | $24.51 | $23.83 | 919 |
| 2019-10-14 | $24.42 | $24.42 | $24.42 | $24.42 | $23.75 | 500 |
| 2019-10-11 | $24.48 | $24.52 | $24.40 | $24.43 | $23.76 | 7,860 |
| 2019-10-10 | $24.08 | $24.25 | $24.08 | $24.25 | $23.58 | 21,230 |
| 2019-10-09 | $23.96 | $23.96 | $23.79 | $23.79 | $23.13 | 5,542 |
| 2019-10-08 | $23.61 | $23.64 | $23.54 | $23.54 | $22.89 | 3,037 |
| 2019-10-07 | $23.63 | $23.88 | $23.63 | $23.78 | $23.12 | 5,328 |
| 2019-10-04 | $23.81 | $23.90 | $23.73 | $23.89 | $23.23 | 4,430 |
| 2019-10-03 | $23.61 | $23.82 | $23.54 | $23.81 | $23.16 | 8,235 |
| 2019-10-02 | $23.45 | $23.54 | $23.45 | $23.53 | $22.88 | 7,054 |
| 2019-10-01 | $23.66 | $23.66 | $23.42 | $23.44 | $22.79 | 12,346 |
| 2019-09-30 | $23.66 | $23.79 | $23.62 | $23.70 | $23.05 | 3,897 |
| 2019-09-27 | $23.86 | $23.92 | $23.53 | $23.54 | $22.89 | 4,653 |
| 2019-09-26 | $23.84 | $23.84 | $23.74 | $23.79 | $23.13 | 2,954 |
| 2019-09-25 | $23.81 | $23.97 | $23.81 | $23.97 | $23.31 | 13,806 |
| 2019-09-24 | $24.06 | $24.06 | $23.94 | $24.01 | $23.35 | 6,206 |
| 2019-09-23 | $24.20 | $24.39 | $24.20 | $24.39 | $23.72 | 3,868 |
| 2019-09-20 | $24.72 | $24.72 | $24.49 | $24.56 | $23.88 | 8,193 |
| 2019-09-19 | $24.79 | $24.80 | $24.68 | $24.68 | $24.00 | 2,042 |
| 2019-09-18 | $24.79 | $24.81 | $24.67 | $24.76 | $24.08 | 4,078 |
| 2019-09-17 | $24.54 | $24.75 | $24.54 | $24.73 | $24.05 | 4,260 |
| 2019-09-16 | $24.86 | $24.93 | $24.74 | $24.92 | $24.23 | 9,959 |
| 2019-09-13 | $25.10 | $25.10 | $25.06 | $25.10 | $24.41 | 11,600 |
| 2019-09-12 | $24.71 | $24.89 | $24.71 | $24.87 | $24.18 | 4,910 |
| 2019-09-11 | $24.52 | $24.67 | $24.51 | $24.60 | $23.92 | 17,487 |
| 2019-09-10 | $24.51 | $24.57 | $24.35 | $24.51 | $23.83 | 35,866 |
| 2019-09-09 | $24.55 | $24.55 | $24.47 | $24.50 | $23.82 | 3,124 |
| 2019-09-06 | $24.49 | $24.52 | $24.48 | $24.50 | $23.82 | 8,000 |
| 2019-09-05 | $24.36 | $24.41 | $24.35 | $24.36 | $23.69 | 2,042 |
| 2019-09-04 | $24.04 | $24.04 | $23.84 | $23.84 | $23.18 | 18,624 |
| 2019-09-03 | $23.56 | $23.70 | $23.43 | $23.61 | $22.96 | 29,057 |
| 2019-08-30 | $23.62 | $23.63 | $23.45 | $23.48 | $22.83 | 19,167 |
| 2019-08-29 | $23.68 | $23.68 | $23.59 | $23.62 | $22.97 | 3,617 |
| 2019-08-28 | $23.29 | $23.58 | $23.29 | $23.57 | $22.92 | 14,677 |
| 2019-08-27 | $23.79 | $23.79 | $23.56 | $23.60 | $22.95 | 16,725 |
| 2019-08-26 | $23.39 | $23.40 | $23.29 | $23.34 | $22.70 | 4,312 |
| 2019-08-23 | $23.62 | $23.62 | $23.13 | $23.19 | $22.55 | 10,135 |
| 2019-08-22 | $23.82 | $23.82 | $23.65 | $23.71 | $23.05 | 2,703 |
| 2019-08-21 | $23.90 | $24.00 | $23.81 | $23.89 | $23.23 | 19,978 |
| 2019-08-20 | $23.88 | $23.88 | $23.67 | $23.67 | $23.02 | 22,339 |
| 2019-08-19 | $23.66 | $23.86 | $23.64 | $23.66 | $23.01 | 9,669 |
| 2019-08-16 | $22.88 | $23.12 | $22.88 | $23.08 | $22.44 | 20,859 |
| 2019-08-15 | $22.71 | $22.73 | $22.62 | $22.68 | $22.05 | 3,658 |
| 2019-08-14 | $22.72 | $22.73 | $22.50 | $22.50 | $21.88 | 10,262 |
| 2019-08-13 | $22.69 | $23.21 | $22.65 | $22.97 | $22.34 | 29,920 |
| 2019-08-12 | $22.89 | $22.93 | $22.80 | $22.80 | $22.17 | 8,292 |
| 2019-08-09 | $23.20 | $23.21 | $23.05 | $23.12 | $22.48 | 8,213 |
| 2019-08-08 | $23.41 | $23.54 | $23.38 | $23.54 | $22.89 | 4,833 |
| 2019-08-07 | $22.80 | $23.15 | $22.80 | $23.14 | $22.50 | 11,340 |
| 2019-08-06 | $23.21 | $23.21 | $22.89 | $22.95 | $22.32 | 9,592 |
| 2019-08-05 | $23.02 | $23.14 | $22.69 | $22.69 | $22.06 | 34,946 |
| 2019-08-02 | $24.11 | $24.11 | $23.86 | $23.88 | $23.22 | 6,551 |
| 2019-08-01 | $24.85 | $24.97 | $24.07 | $24.07 | $23.41 | 22,221 |
| 2019-07-31 | $25.06 | $25.06 | $24.62 | $24.85 | $24.16 | 20,223 |
| 2019-07-30 | $25.10 | $25.10 | $25.00 | $25.05 | $24.36 | 4,386 |
| 2019-07-29 | $25.30 | $25.30 | $25.20 | $25.26 | $24.56 | 1,442 |
| 2019-07-26 | $25.50 | $25.50 | $25.32 | $25.34 | $24.64 | 23,563 |
| 2019-07-25 | $25.48 | $25.50 | $25.35 | $25.35 | $24.65 | 7,015 |
| 2019-07-24 | $25.32 | $25.50 | $25.32 | $25.48 | $24.78 | 12,776 |
| 2019-07-23 | $25.40 | $25.44 | $25.37 | $25.43 | $24.73 | 5,886 |
| 2019-07-22 | $25.39 | $25.45 | $25.38 | $25.40 | $24.70 | 7,815 |
| 2019-07-19 | $25.60 | $25.60 | $25.39 | $25.39 | $24.69 | 4,327 |
| 2019-07-18 | $25.45 | $25.52 | $25.39 | $25.48 | $24.78 | 5,632 |
| 2019-07-17 | $25.60 | $25.60 | $25.45 | $25.45 | $24.75 | 13,864 |
| 2019-07-16 | $25.57 | $25.60 | $25.49 | $25.50 | $24.79 | 9,494 |
| 2019-07-15 | $25.40 | $25.47 | $25.39 | $25.44 | $24.74 | 3,608 |
| 2019-07-12 | $25.39 | $25.50 | $25.34 | $25.41 | $24.71 | 10,655 |
| 2019-07-11 | $25.34 | $25.39 | $25.28 | $25.30 | $24.60 | 12,848 |
| 2019-07-10 | $25.63 | $25.64 | $25.50 | $25.51 | $24.81 | 13,922 |
| 2019-07-09 | $25.22 | $25.37 | $25.22 | $25.35 | $24.65 | 4,028 |
| 2019-07-08 | $25.48 | $25.49 | $25.47 | $25.47 | $24.77 | 4,758 |
| 2019-07-05 | $25.75 | $25.75 | $25.67 | $25.73 | $25.02 | 2,408 |
| 2019-07-03 | $26.10 | $26.13 | $26.08 | $26.12 | $25.39 | 15,671 |
| 2019-07-02 | $26.12 | $26.18 | $26.11 | $26.16 | $25.44 | 2,008 |
| 2019-07-01 | $26.31 | $26.31 | $25.93 | $26.13 | $25.41 | 57,030 |
| 2019-06-28 | $25.58 | $25.58 | $25.56 | $25.56 | $24.85 | 4,760 |
| 2019-06-27 | $25.43 | $25.51 | $25.38 | $25.47 | $24.77 | 6,498 |
| 2019-06-26 | $25.29 | $25.34 | $25.26 | $25.28 | $24.58 | 8,881 |
| 2019-06-25 | $25.07 | $25.08 | $24.95 | $24.95 | $24.26 | 5,921 |
| 2019-06-24 | $25.21 | $25.30 | $25.21 | $25.23 | $24.53 | 5,928 |
| 2019-06-21 | $25.10 | $25.25 | $25.08 | $25.20 | $24.50 | 3,136 |
| 2019-06-20 | $25.48 | $25.48 | $25.30 | $25.38 | $24.68 | 6,489 |
| 2019-06-19 | $24.98 | $25.05 | $24.79 | $24.99 | $24.30 | 9,202 |
| 2019-06-18 | $24.49 | $24.89 | $24.49 | $24.87 | $24.18 | 3,546 |
| 2019-06-17 | $24.22 | $24.34 | $24.22 | $24.26 | $23.59 | 4,789 |
| 2019-06-14 | $24.39 | $24.41 | $24.28 | $24.28 | $23.61 | 8,918 |
| 2019-06-13 | $24.63 | $24.63 | $24.58 | $24.61 | $23.93 | 2,977 |
| 2019-06-12 | $24.69 | $24.69 | $24.45 | $24.46 | $23.78 | 4,031 |
| 2019-06-11 | $24.97 | $25.07 | $24.91 | $25.01 | $24.32 | 22,278 |
| 2019-06-10 | $24.50 | $24.62 | $24.50 | $24.59 | $23.91 | 6,673 |
| 2019-06-07 | $24.25 | $24.45 | $24.18 | $24.18 | $23.51 | 20,127 |
| 2019-06-06 | $23.96 | $24.00 | $23.92 | $23.99 | $23.33 | 8,118 |
| 2019-06-05 | $24.17 | $24.17 | $23.95 | $24.01 | $23.35 | 30,721 |
| 2019-06-04 | $23.94 | $24.19 | $23.94 | $24.19 | $23.52 | 6,843 |
| 2019-06-03 | $24.20 | $24.29 | $24.19 | $24.25 | $23.58 | 6,427 |
| 2019-05-31 | $24.06 | $24.25 | $24.06 | $24.24 | $23.57 | 7,176 |
| 2019-05-30 | $24.07 | $24.09 | $23.99 | $24.04 | $23.38 | 51,116 |
| 2019-05-29 | $24.01 | $24.18 | $24.01 | $24.18 | $23.51 | 30,648 |
| 2019-05-28 | $24.19 | $24.23 | $23.90 | $23.93 | $23.27 | 150,546 |
| 2019-05-24 | $23.70 | $23.71 | $23.50 | $23.51 | $22.86 | 7,523 |
| 2019-05-23 | $23.60 | $23.68 | $23.53 | $23.66 | $23.01 | 16,337 |
| 2019-05-22 | $24.01 | $24.17 | $24.01 | $24.17 | $23.50 | 6,176 |
| 2019-05-21 | $24.10 | $24.21 | $24.10 | $24.21 | $23.54 | 8,263 |
| 2019-05-20 | $23.89 | $23.92 | $23.78 | $23.84 | $23.18 | 12,268 |
| 2019-05-17 | $24.44 | $24.62 | $24.44 | $24.45 | $23.77 | 11,235 |
| 2019-05-16 | $25.15 | $25.38 | $25.15 | $25.26 | $24.56 | 8,215 |
| 2019-05-15 | $24.81 | $25.09 | $24.81 | $25.03 | $24.34 | 12,113 |
| 2019-05-14 | $24.61 | $24.70 | $24.55 | $24.55 | $23.87 | 12,272 |
| 2019-05-13 | $24.38 | $24.50 | $24.24 | $24.39 | $23.72 | 23,756 |
| 2019-05-10 | $25.11 | $25.34 | $24.79 | $25.23 | $24.53 | 15,374 |
| 2019-05-09 | $24.70 | $25.06 | $24.52 | $24.93 | $24.24 | 25,130 |
| 2019-05-08 | $25.45 | $25.49 | $25.34 | $25.35 | $24.65 | 13,924 |
| 2019-05-07 | $25.81 | $25.81 | $25.42 | $25.56 | $24.85 | 10,981 |
| 2019-05-06 | $25.89 | $26.21 | $25.80 | $26.20 | $25.48 | 9,100 |
| 2019-05-03 | $26.96 | $27.17 | $26.96 | $27.16 | $26.41 | 4,305 |
| 2019-05-02 | $26.73 | $26.85 | $26.60 | $26.70 | $25.96 | 4,856 |
| 2019-05-01 | $26.90 | $27.03 | $26.69 | $26.69 | $25.95 | 6,215 |
| 2019-04-30 | $26.85 | $26.86 | $26.71 | $26.85 | $26.11 | 6,578 |
| 2019-04-29 | $26.83 | $26.84 | $26.77 | $26.81 | $26.07 | 5,112 |
| 2019-04-26 | $26.81 | $26.94 | $26.80 | $26.94 | $26.20 | 4,997 |
| 2019-04-25 | $26.88 | $26.88 | $26.63 | $26.70 | $25.96 | 77,811 |
| 2019-04-24 | $27.20 | $27.27 | $27.13 | $27.14 | $26.39 | 24,789 |
| 2019-04-23 | $27.21 | $27.31 | $27.21 | $27.28 | $26.53 | 8,294 |
| 2019-04-22 | $27.17 | $27.43 | $27.17 | $27.42 | $26.66 | 18,301 |
| 2019-04-18 | $27.56 | $27.61 | $27.50 | $27.57 | $26.81 | 5,353 |
| 2019-04-17 | $27.74 | $27.74 | $27.53 | $27.55 | $26.79 | 15,396 |
| 2019-04-16 | $27.58 | $27.58 | $27.44 | $27.46 | $26.70 | 11,735 |
| 2019-04-15 | $27.47 | $27.47 | $27.27 | $27.33 | $26.57 | 26,560 |
| 2019-04-12 | $27.84 | $27.84 | $27.75 | $27.79 | $27.02 | 10,474 |
| 2019-04-11 | $27.41 | $27.46 | $27.36 | $27.36 | $26.60 | 3,827 |
| 2019-04-10 | $27.84 | $27.84 | $27.72 | $27.77 | $27.00 | 10,258 |
| 2019-04-09 | $27.74 | $27.74 | $27.66 | $27.66 | $26.90 | 7,241 |
| 2019-04-08 | $27.58 | $27.60 | $27.50 | $27.60 | $26.84 | 7,439 |
| 2019-04-05 | $27.50 | $27.60 | $27.50 | $27.59 | $26.82 | 9,188 |
| 2019-04-04 | $27.31 | $27.38 | $27.28 | $27.35 | $26.59 | 6,115 |
| 2019-04-03 | $27.15 | $27.36 | $27.10 | $27.14 | $26.39 | 9,093 |
| 2019-04-02 | $27.07 | $27.07 | $26.93 | $27.00 | $26.25 | 10,223 |
| 2019-04-01 | $26.80 | $26.94 | $26.78 | $26.89 | $26.15 | 7,226 |
| 2019-03-29 | $26.43 | $26.54 | $26.43 | $26.48 | $25.75 | 6,834 |
| 2019-03-28 | $26.06 | $26.16 | $26.03 | $26.15 | $25.43 | 16,303 |
| 2019-03-27 | $25.99 | $25.99 | $25.80 | $25.92 | $25.20 | 11,022 |
| 2019-03-26 | $25.94 | $25.95 | $25.89 | $25.95 | $25.24 | 1,480 |
| 2019-03-25 | $25.81 | $25.99 | $25.81 | $25.93 | $25.21 | 8,260 |
| 2019-03-22 | $26.16 | $26.16 | $25.84 | $25.86 | $25.15 | 13,008 |
| 2019-03-21 | $26.18 | $26.46 | $26.18 | $26.46 | $25.73 | 5,672 |
| 2019-03-20 | $26.25 | $26.48 | $26.10 | $26.40 | $25.67 | 9,668 |
| 2019-03-19 | $26.40 | $26.45 | $26.38 | $26.38 | $25.65 | 4,082 |
| 2019-03-18 | $26.26 | $26.39 | $26.26 | $26.38 | $25.65 | 10,221 |
| 2019-03-15 | $26.09 | $26.16 | $26.01 | $26.09 | $25.37 | 17,936 |
| 2019-03-14 | $25.85 | $25.85 | $25.68 | $25.77 | $25.06 | 50,049 |
| 2019-03-13 | $26.20 | $26.20 | $26.10 | $26.12 | $25.40 | 12,737 |
| 2019-03-12 | $26.11 | $26.15 | $26.08 | $26.12 | $25.40 | 4,721 |
| 2019-03-11 | $25.84 | $26.11 | $25.84 | $26.07 | $25.34 | 9,278 |
| 2019-03-08 | $25.37 | $25.41 | $25.26 | $25.38 | $24.68 | 10,253 |
| 2019-03-07 | $26.20 | $26.20 | $25.83 | $25.83 | $25.12 | 44,590 |
| 2019-03-06 | $26.74 | $26.74 | $26.53 | $26.53 | $25.80 | 18,122 |
| 2019-03-05 | $26.57 | $26.72 | $26.53 | $26.70 | $25.96 | 11,846 |
| 2019-03-04 | $26.54 | $26.54 | $26.17 | $26.35 | $25.62 | 13,743 |
| 2019-03-01 | $26.27 | $26.33 | $26.16 | $26.26 | $25.53 | 10,726 |
| 2019-02-28 | $25.75 | $25.87 | $25.75 | $25.78 | $25.07 | 1,917 |
| 2019-02-27 | $25.98 | $25.98 | $25.87 | $25.88 | $25.16 | 10,080 |
| 2019-02-26 | $26.27 | $26.43 | $26.27 | $26.40 | $25.67 | 8,527 |
| 2019-02-25 | $26.47 | $26.61 | $26.45 | $26.48 | $25.75 | 19,094 |
| 2019-02-22 | $25.98 | $26.10 | $25.98 | $26.06 | $25.34 | 10,324 |
| 2019-02-21 | $25.56 | $25.56 | $25.47 | $25.47 | $24.77 | 7,728 |
| 2019-02-20 | $25.46 | $25.55 | $25.43 | $25.43 | $24.73 | 5,581 |
| 2019-02-19 | $24.96 | $25.31 | $24.96 | $25.23 | $24.53 | 15,164 |
| 2019-02-15 | $25.16 | $25.16 | $24.99 | $25.02 | $24.33 | 8,339 |
| 2019-02-14 | $24.96 | $25.19 | $24.96 | $25.15 | $24.46 | 5,534 |
| 2019-02-13 | $25.21 | $25.21 | $25.05 | $25.08 | $24.39 | 3,794 |
| 2019-02-12 | $24.89 | $24.90 | $24.79 | $24.85 | $24.16 | 17,674 |
| 2019-02-11 | $24.84 | $24.84 | $24.71 | $24.71 | $24.03 | 10,752 |
| 2019-02-08 | $24.75 | $24.82 | $24.70 | $24.82 | $24.14 | 3,715 |
| 2019-02-07 | $24.73 | $24.81 | $24.50 | $24.56 | $23.88 | 18,522 |
| 2019-02-06 | $25.25 | $25.25 | $24.88 | $24.88 | $24.19 | 9,559 |
| 2019-02-05 | $24.96 | $25.24 | $24.96 | $25.22 | $24.52 | 4,650 |
| 2019-02-04 | $24.77 | $24.91 | $24.77 | $24.87 | $24.18 | 5,985 |
| 2019-02-01 | $24.56 | $24.66 | $24.55 | $24.56 | $23.88 | 6,257 |
| 2019-01-31 | $24.40 | $24.57 | $24.40 | $24.57 | $23.89 | 13,742 |
| 2019-01-30 | $23.95 | $24.20 | $23.89 | $24.19 | $23.52 | 4,887 |
| 2019-01-29 | $23.87 | $23.90 | $23.83 | $23.90 | $23.24 | 1,456 |
| 2019-01-28 | $23.57 | $23.76 | $23.57 | $23.76 | $23.10 | 17,710 |
| 2019-01-25 | $24.04 | $24.09 | $24.02 | $24.03 | $23.36 | 6,679 |
| 2019-01-24 | $23.72 | $23.86 | $23.69 | $23.73 | $23.07 | 42,602 |
| 2019-01-23 | $23.67 | $23.67 | $23.48 | $23.57 | $22.92 | 2,938 |
| 2019-01-22 | $23.45 | $23.49 | $23.35 | $23.36 | $22.71 | 6,068 |
| 2019-01-18 | $23.78 | $23.95 | $23.78 | $23.86 | $23.20 | 13,947 |
| 2019-01-17 | $23.45 | $23.72 | $23.45 | $23.70 | $23.05 | 6,842 |
| 2019-01-16 | $23.60 | $23.84 | $23.60 | $23.70 | $23.05 | 5,953 |
| 2019-01-15 | $23.23 | $23.39 | $23.23 | $23.31 | $22.66 | 6,314 |
| 2019-01-14 | $23.11 | $23.25 | $23.11 | $23.16 | $22.52 | 7,487 |
| 2019-01-11 | $23.12 | $23.27 | $23.12 | $23.24 | $22.60 | 11,287 |
| 2019-01-10 | $23.07 | $23.40 | $23.07 | $23.39 | $22.74 | 8,187 |
| 2019-01-09 | $22.88 | $23.21 | $22.88 | $23.11 | $22.47 | 9,497 |
| 2019-01-08 | $22.95 | $22.97 | $22.81 | $22.91 | $22.28 | 8,853 |
| 2019-01-07 | $22.55 | $22.77 | $22.55 | $22.77 | $22.14 | 7,068 |
| 2019-01-04 | $22.19 | $22.61 | $22.19 | $22.53 | $21.91 | 12,231 |
| 2019-01-03 | $22.18 | $22.18 | $21.99 | $21.99 | $21.38 | 12,885 |
| 2019-01-02 | $22.44 | $22.65 | $22.44 | $22.65 | $22.02 | 12,443 |
| 2018-12-31 | $23.02 | $23.02 | $22.70 | $22.73 | $22.10 | 31,326 |
| 2018-12-28 | $22.68 | $22.72 | $22.53 | $22.61 | $21.99 | 21,462 |
| 2018-12-27 | $22.07 | $22.29 | $21.96 | $22.29 | $21.67 | 18,310 |
| 2018-12-26 | $22.20 | $22.52 | $22.02 | $22.52 | $21.90 | 31,642 |
| 2018-12-24 | $22.39 | $22.39 | $22.00 | $22.03 | $21.42 | 8,276 |
| 2018-12-21 | $23.59 | $23.61 | $23.27 | $23.27 | $21.46 | 18,321 |
| 2018-12-20 | $23.92 | $24.00 | $23.74 | $23.84 | $21.99 | 28,525 |
| 2018-12-19 | $24.46 | $24.47 | $23.74 | $23.80 | $21.95 | 12,539 |
| 2018-12-18 | $24.43 | $24.53 | $24.32 | $24.45 | $22.55 | 21,381 |
| 2018-12-17 | $24.52 | $24.60 | $24.32 | $24.32 | $22.43 | 18,582 |
| 2018-12-14 | $24.70 | $24.97 | $24.70 | $24.87 | $22.94 | 8,927 |
| 2018-12-13 | $25.06 | $25.17 | $24.99 | $25.03 | $23.09 | 14,234 |
| 2018-12-12 | $24.96 | $25.11 | $24.85 | $24.85 | $22.92 | 7,768 |
| 2018-12-11 | $25.00 | $25.00 | $24.57 | $24.76 | $22.84 | 13,676 |
| 2018-12-10 | $24.55 | $24.57 | $24.19 | $24.57 | $22.66 | 47,047 |
| 2018-12-07 | $25.19 | $25.21 | $24.65 | $24.70 | $22.78 | 15,068 |
| 2018-12-06 | $24.85 | $25.31 | $24.65 | $25.31 | $23.34 | 14,383 |
| 2018-12-04 | $26.17 | $26.17 | $25.68 | $25.74 | $23.74 | 19,799 |
| 2018-12-03 | $26.30 | $26.30 | $26.02 | $26.18 | $24.15 | 7,386 |
| 2018-11-30 | $25.50 | $25.73 | $25.47 | $25.73 | $23.73 | 6,565 |
| 2018-11-29 | $25.19 | $25.58 | $25.19 | $25.46 | $23.48 | 63,666 |
| 2018-11-28 | $25.23 | $25.59 | $25.12 | $25.56 | $23.57 | 26,734 |
| 2018-11-27 | $24.92 | $25.15 | $24.92 | $25.15 | $23.20 | 3,982 |
| 2018-11-26 | $25.16 | $25.25 | $25.05 | $25.15 | $23.20 | 14,733 |
| 2018-11-23 | $24.95 | $25.12 | $24.95 | $25.02 | $23.08 | 9,536 |
| 2018-11-21 | $25.34 | $25.54 | $25.28 | $25.32 | $23.35 | 7,766 |
| 2018-11-20 | $24.83 | $25.01 | $24.80 | $24.83 | $22.90 | 25,420 |
| 2018-11-19 | $25.52 | $25.55 | $25.17 | $25.27 | $23.31 | 15,206 |
| 2018-11-16 | $25.40 | $25.78 | $25.33 | $25.70 | $23.70 | 25,836 |
| 2018-11-15 | $25.04 | $25.63 | $25.04 | $25.52 | $23.54 | 31,692 |
| 2018-11-14 | $25.33 | $25.33 | $24.89 | $25.20 | $23.24 | 67,090 |
| 2018-11-13 | $24.77 | $25.18 | $24.77 | $24.81 | $22.88 | 27,770 |
| 2018-11-12 | $24.37 | $24.47 | $24.31 | $24.33 | $22.44 | 6,002 |
| 2018-11-09 | $24.50 | $24.54 | $24.36 | $24.51 | $22.61 | 11,261 |
| 2018-11-08 | $25.06 | $25.15 | $24.70 | $24.93 | $22.99 | 10,719 |
| 2018-11-07 | $25.54 | $25.63 | $25.32 | $25.63 | $23.64 | 14,540 |
| 2018-11-06 | $25.00 | $25.06 | $24.91 | $25.06 | $23.11 | 1,013 |
| 2018-11-05 | $25.01 | $25.04 | $24.93 | $25.01 | $23.07 | 4,850 |
| 2018-11-02 | $25.36 | $25.37 | $24.66 | $24.97 | $23.03 | 26,415 |
| 2018-11-01 | $23.61 | $24.83 | $23.61 | $24.75 | $22.83 | 41,453 |
| 2018-10-31 | $23.27 | $23.62 | $23.27 | $23.52 | $21.69 | 20,151 |
| 2018-10-30 | $22.53 | $22.90 | $22.50 | $22.90 | $21.12 | 5,966 |
| 2018-10-29 | $22.99 | $23.01 | $22.27 | $22.51 | $20.76 | 26,635 |
| 2018-10-26 | $23.05 | $23.44 | $22.95 | $23.21 | $21.41 | 14,299 |
| 2018-10-25 | $23.38 | $23.64 | $23.38 | $23.50 | $21.67 | 21,989 |
| 2018-10-24 | $23.74 | $23.74 | $23.12 | $23.12 | $21.32 | 17,610 |
| 2018-10-23 | $23.51 | $23.93 | $23.46 | $23.88 | $22.03 | 10,331 |
| 2018-10-22 | $24.45 | $24.45 | $24.18 | $24.23 | $22.35 | 17,654 |
| 2018-10-19 | $23.62 | $23.73 | $23.40 | $23.42 | $21.60 | 11,553 |
| 2018-10-18 | $23.41 | $23.43 | $23.02 | $23.08 | $21.29 | 44,906 |
| 2018-10-17 | $23.95 | $23.98 | $23.75 | $23.78 | $21.93 | 8,089 |
| 2018-10-16 | $23.83 | $24.09 | $23.82 | $24.05 | $22.18 | 16,320 |
| 2018-10-15 | $23.73 | $24.04 | $23.73 | $23.91 | $22.05 | 4,137 |
| 2018-10-12 | $23.98 | $24.07 | $23.79 | $24.00 | $22.14 | 28,554 |
| 2018-10-11 | $23.76 | $23.84 | $23.33 | $23.51 | $21.68 | 27,904 |
| 2018-10-10 | $24.79 | $24.79 | $24.05 | $24.06 | $22.19 | 33,401 |
| 2018-10-09 | $24.79 | $24.89 | $24.74 | $24.77 | $22.85 | 11,143 |
| 2018-10-08 | $24.94 | $25.00 | $24.73 | $25.00 | $23.06 | 15,152 |
| 2018-10-05 | $25.50 | $25.50 | $25.23 | $25.39 | $23.41 | 3,665 |
| 2018-10-04 | $26.01 | $26.04 | $25.57 | $25.75 | $23.75 | 10,509 |
| 2018-10-03 | $26.42 | $26.42 | $26.11 | $26.12 | $24.09 | 4,123 |
| 2018-10-02 | $26.29 | $26.45 | $26.29 | $26.36 | $24.31 | 6,001 |
| 2018-10-01 | $26.75 | $26.86 | $26.66 | $26.75 | $24.67 | 4,347 |
| 2018-09-28 | $26.67 | $26.74 | $26.59 | $26.63 | $24.56 | 5,142 |
| 2018-09-27 | $26.73 | $26.86 | $26.73 | $26.77 | $24.69 | 3,640 |
| 2018-09-26 | $26.97 | $27.00 | $26.74 | $26.77 | $24.69 | 8,337 |
| 2018-09-25 | $26.90 | $26.94 | $26.87 | $26.90 | $24.81 | 5,312 |
| 2018-09-24 | $26.83 | $26.97 | $26.65 | $26.82 | $24.74 | 13,236 |
| 2018-09-21 | $27.19 | $27.25 | $27.15 | $27.20 | $25.09 | 15,403 |
| 2018-09-20 | $26.73 | $26.78 | $26.61 | $26.68 | $24.61 | 9,331 |
| 2018-09-19 | $26.51 | $26.61 | $26.51 | $26.59 | $24.52 | 6,064 |
| 2018-09-18 | $26.03 | $26.18 | $25.98 | $26.10 | $24.07 | 19,238 |
| 2018-09-17 | $25.67 | $25.80 | $25.59 | $25.61 | $23.62 | 3,948 |
| 2018-09-14 | $25.75 | $25.98 | $25.66 | $25.81 | $23.81 | 14,123 |
| 2018-09-13 | $25.95 | $26.07 | $25.86 | $25.98 | $23.96 | 10,489 |
| 2018-09-12 | $25.01 | $25.54 | $25.01 | $25.50 | $23.52 | 37,064 |
| 2018-09-11 | $25.06 | $25.27 | $25.06 | $25.26 | $23.30 | 10,026 |
| 2018-09-10 | $25.91 | $25.91 | $25.52 | $25.54 | $23.56 | 8,763 |
| 2018-09-07 | $26.02 | $26.22 | $25.97 | $26.01 | $23.99 | 13,942 |
| 2018-09-06 | $26.46 | $26.47 | $26.21 | $26.27 | $24.23 | 8,810 |
| 2018-09-05 | $26.62 | $26.62 | $26.39 | $26.51 | $24.45 | 27,659 |
| 2018-09-04 | $27.00 | $27.05 | $26.87 | $27.05 | $24.95 | 8,534 |
| 2018-08-31 | $27.16 | $27.37 | $27.15 | $27.32 | $25.20 | 7,264 |
| 2018-08-30 | $27.29 | $27.32 | $27.02 | $27.04 | $24.94 | 48,312 |
| 2018-08-29 | $27.57 | $27.83 | $27.55 | $27.83 | $25.67 | 10,786 |
| 2018-08-28 | $27.66 | $27.67 | $27.52 | $27.53 | $25.39 | 6,204 |
| 2018-08-27 | $27.80 | $28.00 | $27.80 | $27.85 | $25.69 | 19,444 |
| 2018-08-24 | $27.37 | $27.42 | $27.29 | $27.39 | $25.26 | 5,251 |
| 2018-08-23 | $27.22 | $27.28 | $27.03 | $27.04 | $24.94 | 15,493 |
| 2018-08-22 | $27.20 | $27.24 | $27.18 | $27.24 | $25.12 | 7,874 |
| 2018-08-21 | $27.06 | $27.28 | $27.06 | $27.28 | $25.16 | 18,629 |
| 2018-08-20 | $26.28 | $26.39 | $26.28 | $26.39 | $24.34 | 5,572 |
| 2018-08-17 | $25.78 | $26.33 | $25.77 | $26.22 | $24.18 | 68,151 |
| 2018-08-16 | $26.26 | $26.42 | $26.23 | $26.26 | $24.22 | 16,023 |
| 2018-08-15 | $25.94 | $26.04 | $25.61 | $25.95 | $23.93 | 26,217 |
| 2018-08-14 | $27.20 | $27.31 | $27.16 | $27.27 | $25.15 | 5,240 |
| 2018-08-13 | $27.60 | $27.64 | $27.41 | $27.45 | $25.32 | 8,339 |
| 2018-08-10 | $27.79 | $27.92 | $27.79 | $27.87 | $25.71 | 9,385 |
| 2018-08-09 | $28.15 | $28.34 | $28.14 | $28.21 | $26.02 | 17,200 |
| 2018-08-08 | $27.50 | $27.72 | $27.50 | $27.72 | $25.57 | 13,477 |
| 2018-08-07 | $27.72 | $27.93 | $27.72 | $27.84 | $25.68 | 17,508 |
| 2018-08-06 | $27.20 | $27.24 | $27.13 | $27.24 | $25.12 | 6,880 |
| 2018-08-03 | $27.74 | $27.74 | $27.60 | $27.66 | $25.51 | 8,963 |
| 2018-08-02 | $27.72 | $28.11 | $27.59 | $28.07 | $25.89 | 21,786 |
| 2018-08-01 | $28.48 | $28.60 | $28.31 | $28.43 | $26.22 | 13,292 |
| 2018-07-31 | $28.82 | $28.98 | $28.76 | $28.88 | $26.64 | 9,402 |
| 2018-07-30 | $29.27 | $29.27 | $28.98 | $29.02 | $26.76 | 28,880 |
| 2018-07-27 | $29.61 | $29.61 | $29.34 | $29.41 | $27.13 | 9,012 |
| 2018-07-26 | $29.57 | $29.57 | $29.42 | $29.45 | $27.16 | 6,243 |
| 2018-07-25 | $29.63 | $29.94 | $29.62 | $29.93 | $27.61 | 6,151 |
| 2018-07-24 | $29.69 | $29.72 | $29.53 | $29.64 | $27.34 | 8,864 |
| 2018-07-23 | $28.83 | $28.88 | $28.80 | $28.81 | $26.57 | 10,693 |
| 2018-07-20 | $28.85 | $28.94 | $28.70 | $28.89 | $26.65 | 20,108 |
| 2018-07-19 | $28.64 | $28.77 | $28.52 | $28.63 | $26.41 | 25,636 |
| 2018-07-18 | $28.95 | $29.12 | $28.95 | $29.09 | $26.83 | 14,653 |
| 2018-07-17 | $28.88 | $29.22 | $28.88 | $29.16 | $26.89 | 15,318 |
| 2018-07-16 | $29.01 | $29.20 | $29.01 | $29.11 | $26.85 | 17,617 |
| 2018-07-13 | $29.17 | $29.39 | $29.17 | $29.37 | $27.09 | 10,268 |
| 2018-07-12 | $29.26 | $29.39 | $29.23 | $29.35 | $27.07 | 10,473 |
| 2018-07-11 | $28.67 | $28.69 | $28.48 | $28.57 | $26.35 | 9,808 |
| 2018-07-10 | $28.97 | $28.97 | $28.73 | $28.89 | $26.65 | 13,159 |
| 2018-07-09 | $28.94 | $29.30 | $28.94 | $29.30 | $27.02 | 12,188 |
| 2018-07-06 | $28.13 | $28.63 | $28.13 | $28.53 | $26.31 | 21,026 |
| 2018-07-05 | $28.58 | $28.58 | $28.06 | $28.13 | $25.94 | 26,260 |
| 2018-07-03 | $29.45 | $29.45 | $28.94 | $28.97 | $26.72 | 10,230 |
| 2018-07-02 | $28.95 | $29.16 | $28.86 | $29.05 | $26.79 | 31,952 |
| 2018-06-29 | $29.68 | $29.78 | $29.56 | $29.56 | $27.26 | 29,741 |
| 2018-06-28 | $28.63 | $28.92 | $28.63 | $28.90 | $26.66 | 19,136 |
| 2018-06-27 | $29.45 | $29.52 | $28.80 | $28.82 | $26.58 | 27,677 |
| 2018-06-26 | $30.03 | $30.08 | $29.89 | $29.91 | $27.59 | 14,882 |
| 2018-06-25 | $30.34 | $30.34 | $29.99 | $30.16 | $27.82 | 16,505 |
| 2018-06-22 | $31.22 | $31.22 | $30.94 | $30.96 | $28.56 | 15,096 |
| 2018-06-21 | $30.87 | $30.88 | $30.50 | $30.56 | $28.19 | 20,256 |
| 2018-06-20 | $31.02 | $31.12 | $30.95 | $31.02 | $28.61 | 49,946 |
| 2018-06-19 | $30.84 | $30.95 | $30.67 | $30.87 | $28.47 | 42,957 |
| 2018-06-18 | $31.63 | $31.78 | $31.50 | $31.77 | $29.30 | 18,768 |
| 2018-06-15 | $31.96 | $32.06 | $31.83 | $32.05 | $29.56 | 20,263 |
| 2018-06-14 | $32.47 | $32.47 | $32.24 | $32.26 | $29.75 | 18,317 |
| 2018-06-13 | $32.84 | $32.84 | $32.51 | $32.58 | $30.05 | 15,608 |
| 2018-06-12 | $32.87 | $32.94 | $32.67 | $32.78 | $30.23 | 21,469 |
| 2018-06-11 | $32.75 | $32.79 | $32.62 | $32.68 | $30.14 | 9,340 |
| 2018-06-08 | $32.39 | $32.75 | $32.39 | $32.75 | $30.21 | 6,489 |
| 2018-06-07 | $32.88 | $32.88 | $32.34 | $32.47 | $29.95 | 32,461 |
| 2018-06-06 | $32.73 | $33.05 | $32.73 | $33.05 | $30.48 | 19,003 |
| 2018-06-05 | $32.70 | $32.73 | $32.60 | $32.68 | $30.14 | 9,218 |
| 2018-06-04 | $32.70 | $32.70 | $32.60 | $32.69 | $30.15 | 8,908 |
| 2018-06-01 | $32.39 | $32.55 | $32.39 | $32.50 | $29.98 | 21,775 |
| 2018-05-31 | $32.41 | $32.58 | $32.35 | $32.54 | $30.01 | 52,816 |
| 2018-05-30 | $31.94 | $32.25 | $31.94 | $32.21 | $29.71 | 19,381 |
| 2018-05-29 | $32.22 | $32.23 | $31.74 | $31.91 | $29.43 | 11,093 |
| 2018-05-25 | $32.41 | $32.56 | $32.41 | $32.56 | $30.03 | 6,056 |
| 2018-05-24 | $32.45 | $32.50 | $32.25 | $32.48 | $29.96 | 15,163 |
| 2018-05-23 | $32.35 | $32.55 | $32.31 | $32.55 | $30.02 | 22,281 |
| 2018-05-22 | $32.64 | $32.67 | $32.38 | $32.38 | $29.86 | 38,180 |
| 2018-05-21 | $32.59 | $32.65 | $32.51 | $32.52 | $29.99 | 21,651 |
| 2018-05-18 | $32.20 | $32.35 | $32.20 | $32.35 | $29.84 | 22,569 |
| 2018-05-17 | $32.01 | $32.36 | $32.01 | $32.12 | $29.62 | 22,564 |
| 2018-05-16 | $32.12 | $32.23 | $32.12 | $32.23 | $29.73 | 9,477 |
| 2018-05-15 | $31.53 | $31.68 | $31.49 | $31.65 | $29.19 | 57,647 |
| 2018-05-14 | $31.71 | $31.86 | $31.71 | $31.81 | $29.34 | 31,499 |
| 2018-05-11 | $31.51 | $31.51 | $31.35 | $31.44 | $29.00 | 6,966 |
| 2018-05-10 | $31.40 | $31.74 | $31.40 | $31.60 | $29.15 | 24,377 |
| 2018-05-09 | $31.39 | $31.39 | $31.23 | $31.33 | $28.90 | 12,893 |
| 2018-05-08 | $31.22 | $31.22 | $31.03 | $31.19 | $28.76 | 6,944 |
| 2018-05-07 | $30.97 | $31.10 | $30.93 | $30.98 | $28.57 | 34,245 |
| 2018-05-04 | $30.68 | $31.10 | $30.66 | $30.93 | $28.53 | 21,653 |
| 2018-05-03 | $30.71 | $30.80 | $30.35 | $30.77 | $28.38 | 9,153 |
| 2018-05-02 | $30.91 | $31.00 | $30.71 | $30.71 | $28.32 | 6,427 |
| 2018-05-01 | $30.47 | $30.54 | $30.20 | $30.50 | $28.13 | 12,029 |
| 2018-04-30 | $30.97 | $30.97 | $30.63 | $30.63 | $28.25 | 20,323 |
| 2018-04-27 | $30.56 | $30.64 | $30.56 | $30.63 | $28.25 | 3,249 |
| 2018-04-26 | $30.45 | $30.63 | $30.41 | $30.62 | $28.24 | 13,050 |
| 2018-04-25 | $30.38 | $30.48 | $30.38 | $30.45 | $28.08 | 4,788 |
| 2018-04-24 | $30.71 | $30.75 | $30.24 | $30.38 | $28.02 | 8,620 |
| 2018-04-23 | $30.18 | $30.26 | $30.04 | $30.07 | $27.74 | 10,540 |
| 2018-04-20 | $30.46 | $30.46 | $30.14 | $30.22 | $27.87 | 20,601 |
| 2018-04-19 | $30.82 | $30.87 | $30.63 | $30.70 | $28.32 | 8,098 |
| 2018-04-18 | $30.58 | $30.67 | $30.43 | $30.62 | $28.24 | 7,888 |
| 2018-04-17 | $30.82 | $31.08 | $30.82 | $31.04 | $28.62 | 17,387 |
| 2018-04-16 | $31.06 | $31.15 | $30.99 | $31.15 | $28.73 | 10,661 |
| 2018-04-13 | $31.45 | $31.45 | $31.24 | $31.25 | $28.82 | 9,388 |
| 2018-04-12 | $31.50 | $31.72 | $31.50 | $31.59 | $29.14 | 9,598 |
| 2018-04-11 | $31.60 | $31.75 | $31.60 | $31.69 | $29.23 | 14,159 |
| 2018-04-10 | $31.56 | $31.76 | $31.52 | $31.64 | $29.18 | 16,313 |
| 2018-04-09 | $30.94 | $31.30 | $30.87 | $30.88 | $28.48 | 18,509 |
| 2018-04-06 | $30.98 | $31.06 | $30.44 | $30.44 | $28.08 | 10,567 |
| 2018-04-05 | $31.25 | $31.48 | $31.25 | $31.40 | $28.96 | 7,976 |
| 2018-04-04 | $30.33 | $31.22 | $30.33 | $31.22 | $28.79 | 21,455 |
| 2018-04-03 | $30.67 | $30.78 | $30.54 | $30.78 | $28.39 | 10,887 |
| 2018-04-02 | $30.62 | $30.79 | $29.95 | $30.30 | $27.95 | 17,468 |
| 2018-03-29 | $30.58 | $31.02 | $30.58 | $31.02 | $28.61 | 8,458 |
| 2018-03-28 | $30.46 | $30.56 | $30.16 | $30.36 | $28.00 | 27,608 |
| 2018-03-27 | $30.97 | $31.01 | $30.31 | $30.51 | $28.14 | 19,731 |
| 2018-03-26 | $30.60 | $30.71 | $30.17 | $30.67 | $28.29 | 29,390 |
| 2018-03-23 | $30.20 | $30.22 | $29.59 | $29.61 | $27.31 | 20,605 |
| 2018-03-22 | $30.78 | $30.85 | $30.52 | $30.52 | $28.15 | 39,441 |
| 2018-03-21 | $31.22 | $31.41 | $31.22 | $31.41 | $28.97 | 30,975 |
| 2018-03-20 | $31.53 | $31.72 | $31.53 | $31.69 | $29.23 | 14,102 |
| 2018-03-19 | $31.43 | $31.44 | $31.12 | $31.13 | $28.71 | 16,030 |
| 2018-03-16 | $31.59 | $31.63 | $31.51 | $31.63 | $29.17 | 15,074 |
| 2018-03-15 | $31.61 | $31.63 | $31.34 | $31.44 | $29.00 | 14,601 |
| 2018-03-14 | $31.52 | $31.52 | $31.20 | $31.33 | $28.90 | 12,812 |
| 2018-03-13 | $31.75 | $31.75 | $31.03 | $31.09 | $28.67 | 18,630 |
| 2018-03-12 | $31.59 | $31.65 | $31.50 | $31.51 | $29.06 | 9,072 |
| 2018-03-09 | $31.21 | $31.63 | $31.21 | $31.59 | $29.14 | 21,021 |
| 2018-03-08 | $31.00 | $31.13 | $30.89 | $30.98 | $28.57 | 18,485 |
| 2018-03-07 | $30.69 | $30.83 | $30.37 | $30.80 | $28.41 | 46,179 |
| 2018-03-06 | $30.89 | $30.89 | $30.61 | $30.73 | $28.34 | 8,266 |
| 2018-03-05 | $30.16 | $30.53 | $30.13 | $30.52 | $28.15 | 10,251 |
| 2018-03-02 | $29.99 | $30.56 | $29.82 | $30.51 | $28.14 | 30,023 |
| 2018-03-01 | $30.71 | $30.80 | $30.10 | $30.24 | $27.89 | 18,641 |
| 2018-02-28 | $30.67 | $30.67 | $30.10 | $30.10 | $27.76 | 18,363 |
| 2018-02-27 | $30.88 | $30.88 | $30.28 | $30.28 | $27.93 | 10,690 |
| 2018-02-26 | $31.17 | $31.39 | $31.07 | $31.33 | $28.90 | 11,496 |
| 2018-02-23 | $30.99 | $31.11 | $30.84 | $31.10 | $28.68 | 9,468 |
| 2018-02-22 | $30.81 | $30.93 | $30.61 | $30.61 | $28.23 | 6,979 |
| 2018-02-21 | $30.81 | $31.22 | $30.61 | $30.61 | $28.23 | 21,967 |
| 2018-02-20 | $30.46 | $30.71 | $30.46 | $30.62 | $28.24 | 7,446 |
| 2018-02-16 | $30.75 | $31.00 | $30.70 | $30.75 | $28.36 | 16,226 |
| 2018-02-15 | $30.59 | $30.68 | $30.37 | $30.55 | $28.18 | 12,137 |
| 2018-02-14 | $29.29 | $30.10 | $29.29 | $30.10 | $27.76 | 22,557 |
| 2018-02-13 | $29.26 | $29.45 | $29.26 | $29.44 | $27.15 | 4,799 |
| 2018-02-12 | $29.01 | $29.36 | $28.88 | $29.14 | $26.88 | 16,485 |
| 2018-02-09 | $28.43 | $28.74 | $27.68 | $28.73 | $26.50 | 56,134 |
| 2018-02-08 | $29.63 | $29.63 | $28.61 | $28.61 | $26.39 | 38,628 |
| 2018-02-07 | $29.84 | $30.22 | $29.64 | $29.64 | $27.34 | 10,000 |
| 2018-02-06 | $30.00 | $31.00 | $29.85 | $30.85 | $28.45 | 46,672 |
| 2018-02-05 | $31.51 | $31.88 | $30.51 | $30.60 | $28.22 | 63,158 |
| 2018-02-02 | $32.09 | $32.21 | $31.51 | $31.52 | $29.07 | 22,550 |
| 2018-02-01 | $32.02 | $32.05 | $31.78 | $31.86 | $29.39 | 15,172 |
| 2018-01-31 | $32.59 | $32.61 | $32.21 | $32.26 | $29.75 | 10,070 |
| 2018-01-30 | $32.25 | $32.42 | $32.11 | $32.21 | $29.71 | 20,187 |
| 2018-01-29 | $32.69 | $32.76 | $32.58 | $32.58 | $30.05 | 25,052 |
| 2018-01-26 | $33.08 | $33.23 | $32.99 | $33.19 | $30.61 | 11,291 |
| 2018-01-25 | $32.58 | $32.82 | $32.45 | $32.66 | $30.12 | 28,212 |
| 2018-01-24 | $32.76 | $32.86 | $32.58 | $32.67 | $30.13 | 15,437 |
| 2018-01-23 | $32.41 | $32.50 | $32.33 | $32.50 | $29.98 | 25,804 |
| 2018-01-22 | $32.24 | $32.50 | $32.14 | $32.50 | $29.98 | 14,943 |
| 2018-01-19 | $31.93 | $32.08 | $31.89 | $32.07 | $29.58 | 24,872 |
| 2018-01-18 | $31.39 | $31.52 | $31.39 | $31.47 | $29.03 | 10,311 |
| 2018-01-17 | $31.43 | $31.63 | $31.30 | $31.54 | $29.09 | 20,194 |
| 2018-01-16 | $31.55 | $31.55 | $31.16 | $31.20 | $28.78 | 35,897 |
| 2018-01-12 | $31.59 | $31.69 | $31.48 | $31.68 | $29.21 | 10,563 |
| 2018-01-11 | $31.25 | $31.58 | $31.25 | $31.58 | $29.13 | 21,993 |
| 2018-01-10 | $31.42 | $31.49 | $31.30 | $31.40 | $28.96 | 15,896 |
| 2018-01-09 | $31.30 | $31.37 | $31.23 | $31.31 | $28.88 | 10,736 |
| 2018-01-08 | $31.20 | $31.42 | $31.20 | $31.39 | $28.95 | 33,324 |
| 2018-01-05 | $31.00 | $31.01 | $30.95 | $31.01 | $28.60 | 22,619 |
| 2018-01-04 | $30.87 | $30.88 | $30.78 | $30.86 | $28.46 | 16,828 |
| 2018-01-03 | $30.51 | $30.70 | $30.46 | $30.63 | $28.25 | 32,963 |
| 2018-01-02 | $30.10 | $30.24 | $30.09 | $30.24 | $27.89 | 22,002 |
| 2017-12-29 | $29.65 | $29.66 | $29.57 | $29.58 | $27.28 | 9,050 |
| 2017-12-28 | $29.35 | $29.41 | $29.27 | $29.33 | $27.05 | 8,376 |
| 2017-12-27 | $29.10 | $29.12 | $29.05 | $29.06 | $26.80 | 3,029 |
| 2017-12-26 | $29.06 | $29.06 | $28.93 | $28.99 | $26.74 | 11,468 |
| 2017-12-22 | $29.92 | $30.00 | $29.78 | $29.96 | $26.67 | 16,017 |
| 2017-12-21 | $29.64 | $29.78 | $29.55 | $29.57 | $26.32 | 29,772 |
| 2017-12-20 | $29.15 | $29.29 | $29.11 | $29.11 | $25.91 | 29,483 |
| 2017-12-19 | $29.00 | $29.21 | $28.95 | $28.96 | $25.78 | 65,825 |
| 2017-12-18 | $29.17 | $29.23 | $29.10 | $29.14 | $25.94 | 25,643 |
| 2017-12-15 | $29.09 | $29.16 | $29.03 | $29.16 | $25.96 | 11,040 |
| 2017-12-14 | $29.24 | $29.40 | $29.22 | $29.22 | $26.01 | 8,116 |
| 2017-12-13 | $29.06 | $29.40 | $29.06 | $29.36 | $26.13 | 13,146 |
| 2017-12-12 | $28.90 | $28.90 | $28.84 | $28.86 | $25.69 | 9,228 |
| 2017-12-11 | $29.03 | $29.10 | $29.03 | $29.08 | $25.88 | 9,037 |
| 2017-12-08 | $28.77 | $28.93 | $28.77 | $28.80 | $25.64 | 11,140 |
| 2017-12-07 | $28.02 | $28.31 | $28.02 | $28.26 | $25.15 | 18,454 |
| 2017-12-06 | $28.26 | $28.37 | $28.12 | $28.37 | $25.25 | 47,946 |
| 2017-12-05 | $29.10 | $29.26 | $29.00 | $29.04 | $25.85 | 10,158 |
| 2017-12-04 | $29.46 | $29.46 | $29.13 | $29.16 | $25.96 | 14,444 |
| 2017-12-01 | $29.29 | $29.35 | $28.79 | $29.19 | $25.98 | 17,541 |
| 2017-11-30 | $29.43 | $29.50 | $29.28 | $29.28 | $26.06 | 17,743 |
| 2017-11-29 | $29.72 | $29.72 | $29.41 | $29.51 | $26.27 | 9,880 |
| 2017-11-28 | $29.77 | $29.83 | $29.66 | $29.80 | $26.53 | 26,714 |
| 2017-11-27 | $29.90 | $29.92 | $29.70 | $29.70 | $26.44 | 30,457 |
| 2017-11-24 | $30.31 | $30.34 | $30.21 | $30.29 | $26.96 | 16,600 |
| 2017-11-22 | $30.26 | $30.36 | $30.24 | $30.34 | $27.01 | 13,648 |
| 2017-11-21 | $30.10 | $30.22 | $30.02 | $30.10 | $26.79 | 25,153 |
| 2017-11-20 | $29.70 | $29.85 | $29.70 | $29.83 | $26.55 | 11,646 |
| 2017-11-17 | $29.82 | $29.82 | $29.69 | $29.70 | $26.44 | 9,578 |
| 2017-11-16 | $30.14 | $30.21 | $30.11 | $30.21 | $26.89 | 49,519 |
| 2017-11-15 | $29.72 | $29.87 | $29.61 | $29.77 | $26.50 | 18,234 |
| 2017-11-14 | $30.09 | $30.15 | $29.97 | $30.05 | $26.75 | 16,440 |
| 2017-11-13 | $30.19 | $30.34 | $30.19 | $30.31 | $26.98 | 8,739 |
| 2017-11-10 | $30.20 | $30.21 | $30.13 | $30.20 | $26.88 | 11,168 |
| 2017-11-09 | $30.15 | $30.17 | $29.90 | $30.09 | $26.78 | 15,163 |
| 2017-11-08 | $30.08 | $30.17 | $30.06 | $30.17 | $26.85 | 6,925 |
| 2017-11-07 | $30.18 | $30.21 | $30.09 | $30.09 | $26.78 | 8,233 |
| 2017-11-06 | $30.05 | $30.19 | $30.05 | $30.18 | $26.86 | 8,757 |
| 2017-11-03 | $30.04 | $30.14 | $29.98 | $30.13 | $26.82 | 7,916 |
| 2017-11-02 | $30.05 | $30.20 | $30.05 | $30.18 | $26.86 | 14,299 |
| 2017-11-01 | $30.28 | $30.31 | $30.05 | $30.05 | $26.75 | 22,724 |
| 2017-10-31 | $29.92 | $30.13 | $29.92 | $30.12 | $26.81 | 48,937 |
| 2017-10-30 | $29.95 | $30.00 | $29.75 | $29.78 | $26.51 | 55,933 |
| 2017-10-27 | $30.00 | $30.20 | $29.95 | $30.12 | $26.81 | 30,452 |
| 2017-10-26 | $30.44 | $30.46 | $30.40 | $30.40 | $27.06 | 9,004 |
| 2017-10-25 | $30.57 | $30.66 | $30.16 | $30.42 | $27.08 | 30,185 |
| 2017-10-24 | $30.47 | $30.55 | $30.42 | $30.45 | $27.10 | 7,915 |
| 2017-10-23 | $30.51 | $30.52 | $30.39 | $30.39 | $27.05 | 39,292 |
| 2017-10-20 | $30.46 | $30.47 | $30.38 | $30.43 | $27.08 | 52,002 |
| 2017-10-19 | $30.10 | $30.14 | $29.92 | $30.12 | $26.81 | 42,571 |
| 2017-10-18 | $30.72 | $30.75 | $30.58 | $30.67 | $27.30 | 11,392 |
| 2017-10-17 | $30.49 | $30.62 | $30.39 | $30.41 | $27.07 | 23,087 |
| 2017-10-16 | $30.66 | $30.76 | $30.54 | $30.75 | $27.37 | 23,838 |
| 2017-10-13 | $30.50 | $30.70 | $30.50 | $30.62 | $27.25 | 23,511 |
| 2017-10-12 | $30.36 | $30.43 | $30.27 | $30.29 | $26.96 | 18,329 |
| 2017-10-11 | $30.26 | $30.43 | $30.21 | $30.42 | $27.08 | 34,311 |
| 2017-10-10 | $30.57 | $30.70 | $30.54 | $30.69 | $27.32 | 10,953 |
| 2017-10-09 | $30.30 | $30.37 | $30.28 | $30.36 | $27.02 | 38,920 |
| 2017-10-06 | $30.41 | $30.51 | $30.41 | $30.51 | $27.16 | 8,673 |
| 2017-10-05 | $30.28 | $30.49 | $30.23 | $30.45 | $27.10 | 13,806 |
| 2017-10-04 | $30.12 | $30.19 | $30.06 | $30.14 | $26.83 | 14,985 |
| 2017-10-03 | $29.89 | $30.02 | $29.84 | $30.02 | $26.72 | 25,791 |
| 2017-10-02 | $29.60 | $29.69 | $29.43 | $29.54 | $26.29 | 50,273 |
| 2017-09-29 | $29.29 | $29.55 | $29.29 | $29.48 | $26.24 | 22,875 |
| 2017-09-28 | $28.80 | $29.07 | $28.80 | $29.02 | $25.83 | 49,667 |
| 2017-09-27 | $29.32 | $29.33 | $29.15 | $29.27 | $26.06 | 24,398 |
| 2017-09-26 | $29.00 | $29.06 | $28.88 | $28.92 | $25.74 | 24,026 |
| 2017-09-25 | $28.96 | $28.97 | $28.67 | $28.75 | $25.59 | 45,921 |
| 2017-09-22 | $30.00 | $30.00 | $29.83 | $29.89 | $26.61 | 41,318 |
| 2017-09-21 | $30.32 | $30.40 | $30.20 | $30.23 | $26.91 | 19,354 |
| 2017-09-20 | $30.20 | $30.30 | $29.88 | $30.19 | $26.87 | 21,569 |
| 2017-09-19 | $29.92 | $29.97 | $29.83 | $29.91 | $26.62 | 16,072 |
| 2017-09-18 | $29.80 | $29.85 | $29.69 | $29.81 | $26.53 | 33,652 |
| 2017-09-15 | $29.50 | $29.62 | $29.49 | $29.61 | $26.36 | 56,449 |
| 2017-09-14 | $29.24 | $29.38 | $29.24 | $29.37 | $26.14 | 6,791 |
| 2017-09-13 | $29.16 | $29.29 | $29.16 | $29.28 | $26.06 | 12,893 |
| 2017-09-12 | $28.94 | $29.09 | $28.94 | $29.07 | $25.88 | 88,451 |
| 2017-09-11 | $28.66 | $28.88 | $28.66 | $28.82 | $25.65 | 32,223 |
| 2017-09-08 | $28.64 | $28.64 | $28.47 | $28.48 | $25.35 | 2,489 |
| 2017-09-07 | $28.55 | $28.68 | $28.55 | $28.67 | $25.52 | 9,787 |
| 2017-09-06 | $28.36 | $28.44 | $28.34 | $28.44 | $25.31 | 15,145 |
| 2017-09-05 | $28.23 | $28.29 | $28.00 | $28.13 | $25.03 | 11,729 |
| 2017-09-01 | $28.07 | $28.25 | $28.07 | $28.23 | $25.13 | 7,414 |
| 2017-08-31 | $27.78 | $28.05 | $27.78 | $28.05 | $24.97 | 16,458 |
| 2017-08-30 | $27.51 | $27.70 | $27.51 | $27.63 | $24.59 | 58,574 |
| 2017-08-29 | $27.35 | $27.48 | $27.35 | $27.42 | $24.41 | 18,228 |
| 2017-08-28 | $27.60 | $27.63 | $27.48 | $27.56 | $24.53 | 12,981 |
| 2017-08-25 | $27.64 | $27.75 | $27.59 | $27.61 | $24.58 | 14,999 |
| 2017-08-24 | $27.45 | $27.55 | $27.41 | $27.53 | $24.50 | 8,483 |
| 2017-08-23 | $27.51 | $27.54 | $27.46 | $27.52 | $24.50 | 7,852 |
| 2017-08-22 | $27.45 | $27.49 | $27.41 | $27.44 | $24.42 | 5,387 |
| 2017-08-21 | $27.22 | $27.30 | $27.19 | $27.20 | $24.21 | 9,817 |
| 2017-08-18 | $26.98 | $27.17 | $26.90 | $26.99 | $24.02 | 13,043 |
| 2017-08-17 | $27.14 | $27.14 | $26.73 | $26.75 | $23.81 | 20,032 |
| 2017-08-16 | $27.18 | $27.33 | $27.18 | $27.26 | $24.26 | 14,327 |
| 2017-08-15 | $27.02 | $27.02 | $26.91 | $26.99 | $24.02 | 5,981 |
| 2017-08-14 | $27.15 | $27.29 | $27.15 | $27.25 | $24.26 | 20,083 |
| 2017-08-11 | $26.86 | $26.98 | $26.72 | $26.85 | $23.90 | 19,916 |
| 2017-08-10 | $27.54 | $27.54 | $27.09 | $27.09 | $24.11 | 17,022 |
| 2017-08-09 | $27.82 | $27.88 | $27.77 | $27.83 | $24.77 | 32,099 |
| 2017-08-08 | $27.75 | $27.95 | $27.75 | $27.80 | $24.74 | 18,907 |
| 2017-08-07 | $27.50 | $27.62 | $27.50 | $27.62 | $24.58 | 12,631 |
| 2017-08-04 | $27.25 | $27.34 | $27.25 | $27.34 | $24.33 | 1,117 |
| 2017-08-03 | $27.06 | $27.19 | $27.06 | $27.16 | $24.18 | 6,239 |
| 2017-08-02 | $27.28 | $27.29 | $27.10 | $27.12 | $24.14 | 3,384 |
| 2017-08-01 | $27.30 | $27.30 | $27.15 | $27.20 | $24.21 | 8,094 |
| 2017-07-31 | $27.29 | $27.29 | $27.20 | $27.23 | $24.24 | 9,936 |
| 2017-07-28 | $26.95 | $27.10 | $26.95 | $27.05 | $24.08 | 7,032 |
| 2017-07-27 | $27.13 | $27.16 | $26.83 | $26.84 | $23.89 | 15,753 |
| 2017-07-26 | $27.02 | $27.14 | $26.99 | $27.14 | $24.16 | 6,898 |
| 2017-07-25 | $27.21 | $27.21 | $27.07 | $27.07 | $24.10 | 11,549 |
| 2017-07-24 | $27.20 | $27.22 | $27.15 | $27.22 | $24.23 | 5,174 |
| 2017-07-21 | $27.27 | $27.28 | $27.15 | $27.20 | $24.21 | 6,735 |
| 2017-07-20 | $27.25 | $27.31 | $27.21 | $27.26 | $24.26 | 8,924 |
| 2017-07-19 | $27.23 | $27.25 | $27.20 | $27.25 | $24.26 | 15,237 |
| 2017-07-18 | $26.61 | $26.77 | $26.61 | $26.77 | $23.83 | 3,556 |
| 2017-07-17 | $26.77 | $26.77 | $26.68 | $26.70 | $23.77 | 9,684 |
| 2017-07-14 | $26.69 | $26.98 | $26.69 | $26.97 | $24.01 | 23,687 |
| 2017-07-13 | $26.51 | $26.55 | $26.46 | $26.55 | $23.63 | 7,378 |
| 2017-07-12 | $26.34 | $26.55 | $26.30 | $26.52 | $23.61 | 27,842 |
| 2017-07-11 | $26.12 | $26.23 | $26.12 | $26.23 | $23.35 | 4,960 |
| 2017-07-10 | $26.01 | $26.09 | $26.01 | $26.09 | $23.22 | 9,343 |
| 2017-07-07 | $25.98 | $26.05 | $25.98 | $25.98 | $23.12 | 4,230 |
| 2017-07-06 | $26.00 | $26.00 | $25.85 | $25.85 | $23.01 | 5,972 |
| 2017-07-05 | $25.89 | $25.95 | $25.77 | $25.94 | $23.09 | 10,219 |
| 2017-07-03 | $25.97 | $26.12 | $25.97 | $26.11 | $23.24 | 12,181 |
| 2017-06-30 | $25.79 | $25.89 | $25.71 | $25.72 | $22.89 | 6,745 |
| 2017-06-29 | $25.62 | $25.64 | $25.33 | $25.50 | $22.70 | 9,152 |
| 2017-06-28 | $25.57 | $25.65 | $25.43 | $25.63 | $22.81 | 32,866 |
| 2017-06-27 | $25.66 | $25.66 | $25.51 | $25.53 | $22.72 | 5,027 |
| 2017-06-26 | $25.70 | $25.77 | $25.67 | $25.73 | $22.90 | 20,676 |
| 2017-06-23 | $25.50 | $25.59 | $25.50 | $25.59 | $22.78 | 4,576 |
| 2017-06-22 | $25.58 | $25.58 | $25.52 | $25.52 | $22.72 | 8,185 |
| 2017-06-21 | $25.52 | $25.58 | $25.46 | $25.47 | $22.67 | 14,683 |
| 2017-06-20 | $25.33 | $25.34 | $25.24 | $25.24 | $22.47 | 13,476 |
| 2017-06-19 | $25.30 | $25.54 | $25.30 | $25.49 | $22.69 | 42,141 |
| 2017-06-16 | $25.12 | $25.14 | $25.05 | $25.11 | $22.35 | 9,560 |
| 2017-06-15 | $25.00 | $25.17 | $25.00 | $25.16 | $22.40 | 27,015 |
| 2017-06-14 | $25.40 | $25.40 | $25.29 | $25.29 | $22.51 | 7,726 |
| 2017-06-13 | $25.37 | $25.43 | $25.34 | $25.40 | $22.61 | 11,944 |
| 2017-06-12 | $25.27 | $25.27 | $25.02 | $25.10 | $22.34 | 4,910 |
| 2017-06-09 | $25.57 | $25.59 | $25.31 | $25.31 | $22.53 | 7,541 |
| 2017-06-08 | $25.58 | $25.85 | $25.58 | $25.63 | $22.81 | 31,990 |
| 2017-06-07 | $25.21 | $25.45 | $25.21 | $25.45 | $22.65 | 12,219 |
| 2017-06-06 | $25.19 | $25.38 | $25.19 | $25.34 | $22.56 | 4,893 |
| 2017-06-05 | $25.23 | $25.32 | $25.23 | $25.26 | $22.48 | 7,418 |
| 2017-06-02 | $25.25 | $25.33 | $25.15 | $25.30 | $22.52 | 17,196 |
| 2017-06-01 | $25.04 | $25.18 | $25.02 | $25.18 | $22.41 | 7,756 |
| 2017-05-31 | $25.09 | $25.09 | $24.96 | $24.97 | $22.23 | 1,957 |
| 2017-05-30 | $24.97 | $25.07 | $24.96 | $25.03 | $22.28 | 25,845 |
| 2017-05-26 | $24.87 | $25.02 | $24.87 | $24.99 | $22.24 | 7,878 |
| 2017-05-25 | $24.98 | $25.10 | $24.98 | $24.99 | $22.24 | 4,814 |
| 2017-05-24 | $24.82 | $24.85 | $24.78 | $24.83 | $22.10 | 8,566 |
| 2017-05-23 | $24.87 | $24.87 | $24.68 | $24.71 | $22.00 | 14,276 |
| 2017-05-22 | $24.85 | $25.00 | $24.85 | $24.87 | $22.14 | 11,944 |
| 2017-05-19 | $24.65 | $24.90 | $24.65 | $24.83 | $22.10 | 6,424 |
| 2017-05-18 | $24.36 | $24.59 | $24.36 | $24.51 | $21.82 | 5,090 |
| 2017-05-17 | $24.70 | $24.70 | $24.55 | $24.55 | $21.85 | 5,804 |
| 2017-05-16 | $24.75 | $24.87 | $24.75 | $24.78 | $22.06 | 2,151 |
| 2017-05-15 | $24.68 | $24.77 | $24.68 | $24.70 | $21.99 | 4,759 |
| 2017-05-12 | $24.69 | $24.70 | $24.64 | $24.67 | $21.96 | 6,049 |
| 2017-05-11 | $24.58 | $24.64 | $24.55 | $24.61 | $21.91 | 5,494 |
| 2017-05-10 | $24.67 | $24.74 | $24.66 | $24.66 | $21.95 | 2,238 |
| 2017-05-09 | $24.64 | $24.76 | $24.64 | $24.70 | $21.99 | 4,150 |
| 2017-05-08 | $24.36 | $24.43 | $24.36 | $24.37 | $21.69 | 3,621 |
| 2017-05-05 | $24.30 | $24.37 | $24.27 | $24.35 | $21.67 | 25,103 |
| 2017-05-04 | $24.55 | $24.55 | $24.40 | $24.45 | $21.76 | 20,089 |
| 2017-05-03 | $24.79 | $24.86 | $24.75 | $24.77 | $22.05 | 3,748 |
| 2017-05-02 | $24.87 | $24.91 | $24.85 | $24.86 | $22.13 | 9,841 |
| 2017-05-01 | $24.88 | $24.98 | $24.88 | $24.97 | $22.22 | 3,477 |
| 2017-04-28 | $24.83 | $24.88 | $24.79 | $24.88 | $22.15 | 18,244 |
| 2017-04-27 | $24.85 | $24.86 | $24.74 | $24.77 | $22.05 | 7,592 |
| 2017-04-26 | $24.91 | $25.05 | $24.91 | $24.98 | $22.23 | 12,724 |
| 2017-04-25 | $25.00 | $25.11 | $25.00 | $25.07 | $22.31 | 32,018 |
| 2017-04-24 | $24.83 | $24.87 | $24.68 | $24.72 | $22.00 | 13,891 |
| 2017-04-21 | $24.74 | $24.82 | $24.74 | $24.76 | $22.04 | 6,218 |
| 2017-04-20 | $24.81 | $24.90 | $24.78 | $24.87 | $22.14 | 2,565 |
| 2017-04-19 | $24.78 | $24.78 | $24.58 | $24.58 | $21.88 | 9,207 |
| 2017-04-18 | $24.66 | $24.86 | $24.60 | $24.63 | $21.92 | 12,037 |
| 2017-04-17 | $25.01 | $25.04 | $24.95 | $25.01 | $22.26 | 5,273 |
| 2017-04-13 | $25.16 | $25.17 | $24.99 | $25.00 | $22.25 | 12,921 |
| 2017-04-12 | $24.96 | $25.13 | $24.96 | $25.04 | $22.29 | 8,791 |
| 2017-04-11 | $25.00 | $25.02 | $24.94 | $24.96 | $22.22 | 3,577 |
| 2017-04-10 | $25.15 | $25.15 | $25.07 | $25.13 | $22.37 | 2,774 |
| 2017-04-07 | $25.30 | $25.39 | $25.30 | $25.31 | $22.53 | 2,467 |
| 2017-04-06 | $25.27 | $25.29 | $25.26 | $25.26 | $22.48 | 6,267 |
| 2017-04-05 | $25.20 | $25.31 | $25.20 | $25.26 | $22.48 | 2,392 |
| 2017-04-04 | $25.06 | $25.15 | $25.06 | $25.12 | $22.36 | 5,432 |
| 2017-04-03 | $25.05 | $25.15 | $25.01 | $25.15 | $22.39 | 2,939 |
| 2017-03-31 | $25.20 | $25.20 | $24.85 | $24.85 | $22.12 | 16,432 |
| 2017-03-30 | $24.83 | $24.99 | $24.78 | $24.84 | $22.11 | 2,910 |
| 2017-03-29 | $24.89 | $25.00 | $24.89 | $24.96 | $22.22 | 2,611 |
| 2017-03-28 | $24.92 | $25.08 | $24.92 | $25.05 | $22.30 | 9,317 |
| 2017-03-27 | $24.88 | $24.91 | $24.48 | $24.90 | $22.16 | 9,448 |
| 2017-03-24 | $25.40 | $25.40 | $25.31 | $25.31 | $22.52 | 8,046 |
| 2017-03-23 | $25.50 | $25.60 | $25.47 | $25.56 | $22.75 | 9,428 |
| 2017-03-22 | $25.39 | $25.49 | $25.36 | $25.49 | $22.69 | 10,685 |
| 2017-03-21 | $25.72 | $25.72 | $25.37 | $25.39 | $22.60 | 16,110 |
| 2017-03-20 | $25.73 | $25.73 | $25.54 | $25.63 | $22.81 | 16,759 |
| 2017-03-17 | $25.62 | $25.62 | $25.43 | $25.52 | $22.72 | 17,329 |
| 2017-03-16 | $25.58 | $25.70 | $25.55 | $25.62 | $22.80 | 19,629 |
| 2017-03-15 | $25.20 | $25.50 | $25.20 | $25.50 | $22.70 | 12,235 |
| 2017-03-14 | $25.00 | $25.08 | $24.68 | $25.03 | $22.28 | 15,078 |
| 2017-03-13 | $25.14 | $25.20 | $25.09 | $25.16 | $22.40 | 104,800 |
| 2017-03-10 | $24.60 | $24.63 | $24.55 | $24.63 | $21.92 | 10,929 |
| 2017-03-09 | $24.60 | $24.60 | $24.32 | $24.50 | $21.81 | 29,940 |
| 2017-03-08 | $24.82 | $24.88 | $24.74 | $24.77 | $22.05 | 17,901 |
| 2017-03-07 | $24.66 | $24.78 | $24.66 | $24.73 | $22.01 | 14,265 |
| 2017-03-06 | $24.65 | $24.65 | $24.56 | $24.59 | $21.89 | 30,246 |
| 2017-03-03 | $24.64 | $24.69 | $24.59 | $24.62 | $21.91 | 2,247 |
| 2017-03-02 | $24.73 | $24.73 | $24.54 | $24.57 | $21.87 | 24,368 |
| 2017-03-01 | $24.85 | $25.00 | $24.67 | $24.94 | $22.20 | 21,687 |
| 2017-02-28 | $24.64 | $24.70 | $24.59 | $24.70 | $21.99 | 25,682 |
| 2017-02-27 | $24.49 | $24.58 | $24.49 | $24.56 | $21.86 | 19,963 |
| 2017-02-24 | $24.57 | $24.60 | $24.51 | $24.59 | $21.89 | 9,130 |
| 2017-02-23 | $24.91 | $24.98 | $24.88 | $24.93 | $22.19 | 18,504 |
| 2017-02-22 | $24.81 | $24.89 | $24.81 | $24.85 | $22.12 | 72,627 |
| 2017-02-21 | $24.39 | $24.80 | $24.38 | $24.58 | $21.88 | 44,579 |
| 2017-02-17 | $24.26 | $24.38 | $24.26 | $24.38 | $21.70 | 3,536 |
| 2017-02-16 | $24.59 | $24.80 | $24.56 | $24.62 | $21.92 | 24,305 |
| 2017-02-15 | $24.64 | $24.73 | $24.57 | $24.73 | $22.01 | 11,280 |
| 2017-02-14 | $24.66 | $24.66 | $24.49 | $24.64 | $21.93 | 3,297 |
| 2017-02-13 | $24.61 | $24.70 | $24.60 | $24.67 | $21.96 | 28,392 |
| 2017-02-10 | $24.29 | $24.45 | $24.29 | $24.45 | $21.76 | 22,888 |
| 2017-02-09 | $24.27 | $24.35 | $24.24 | $24.34 | $21.67 | 12,013 |
| 2017-02-08 | $24.06 | $24.14 | $24.03 | $24.11 | $21.46 | 8,690 |
| 2017-02-07 | $23.80 | $23.85 | $23.70 | $23.73 | $21.12 | 14,777 |
| 2017-02-06 | $23.77 | $23.79 | $23.65 | $23.65 | $21.05 | 8,361 |
| 2017-02-03 | $23.68 | $23.77 | $23.68 | $23.74 | $21.13 | 9,439 |
| 2017-02-02 | $23.59 | $23.67 | $23.59 | $23.66 | $21.06 | 5,352 |
| 2017-02-01 | $23.71 | $23.77 | $23.60 | $23.65 | $21.05 | 12,019 |
| 2017-01-31 | $23.40 | $23.66 | $23.40 | $23.45 | $20.87 | 8,216 |
| 2017-01-30 | $23.50 | $23.50 | $23.38 | $23.41 | $20.84 | 18,235 |
| 2017-01-27 | $23.59 | $23.60 | $23.50 | $23.53 | $20.94 | 11,981 |
| 2017-01-26 | $23.61 | $23.71 | $23.60 | $23.63 | $21.03 | 46,482 |
| 2017-01-25 | $23.58 | $23.66 | $23.58 | $23.61 | $21.02 | 47,839 |
| 2017-01-24 | $23.50 | $23.58 | $23.50 | $23.58 | $20.99 | 16,259 |
| 2017-01-23 | $23.17 | $23.37 | $23.17 | $23.37 | $20.80 | 34,024 |
| 2017-01-20 | $23.21 | $23.21 | $23.05 | $23.17 | $20.62 | 40,273 |
| 2017-01-19 | $23.10 | $23.18 | $22.96 | $23.13 | $20.59 | 33,652 |
| 2017-01-18 | $23.20 | $23.24 | $23.09 | $23.16 | $20.61 | 19,722 |
| 2017-01-17 | $23.02 | $23.02 | $22.90 | $22.98 | $20.45 | 7,255 |
| 2017-01-13 | $22.94 | $23.04 | $22.90 | $23.02 | $20.49 | 11,920 |
| 2017-01-12 | $22.86 | $22.98 | $22.86 | $22.88 | $20.37 | 17,968 |
| 2017-01-11 | $22.91 | $23.00 | $22.89 | $23.00 | $20.47 | 108,050 |
| 2017-01-10 | $22.78 | $23.00 | $22.78 | $22.90 | $20.38 | 23,985 |
| 2017-01-09 | $22.60 | $22.63 | $22.21 | $22.63 | $20.14 | 19,995 |
| 2017-01-06 | $22.69 | $22.69 | $22.58 | $22.62 | $20.13 | 2,271 |
| 2017-01-05 | $22.66 | $22.86 | $22.66 | $22.86 | $20.35 | 22,370 |
| 2017-01-04 | $22.53 | $22.66 | $22.53 | $22.55 | $20.07 | 5,852 |
| 2017-01-03 | $22.35 | $22.45 | $22.29 | $22.37 | $19.91 | 11,473 |
| 2016-12-30 | $22.38 | $22.51 | $22.24 | $22.29 | $19.84 | 18,503 |
| 2016-12-29 | $22.00 | $22.21 | $22.00 | $22.11 | $19.68 | 59,953 |
| 2016-12-28 | $21.67 | $21.99 | $21.67 | $21.92 | $19.51 | 59,763 |
| 2016-12-27 | $21.74 | $21.74 | $21.70 | $21.70 | $19.32 | 12,422 |
| 2016-12-23 | $21.95 | $21.95 | $21.72 | $21.74 | $19.35 | 17,000 |
| 2016-12-22 | $22.51 | $22.66 | $22.34 | $22.55 | $19.40 | 44,151 |
| 2016-12-21 | $22.55 | $22.67 | $22.55 | $22.61 | $19.45 | 27,109 |
| 2016-12-20 | $22.57 | $22.73 | $22.50 | $22.54 | $19.39 | 55,096 |
| 2016-12-19 | $22.78 | $22.86 | $22.61 | $22.63 | $19.47 | 28,482 |
| 2016-12-16 | $23.08 | $23.14 | $22.87 | $22.98 | $19.77 | 15,080 |
| 2016-12-15 | $23.03 | $23.14 | $22.99 | $23.11 | $19.88 | 64,025 |
| 2016-12-14 | $23.32 | $23.65 | $23.08 | $23.08 | $19.85 | 32,863 |
| 2016-12-13 | $23.51 | $23.75 | $23.51 | $23.61 | $20.31 | 32,136 |
| 2016-12-12 | $23.39 | $23.39 | $23.10 | $23.20 | $19.96 | 21,337 |
| 2016-12-09 | $23.73 | $23.80 | $23.73 | $23.76 | $20.44 | 10,270 |
| 2016-12-08 | $23.89 | $24.09 | $23.89 | $24.04 | $20.68 | 9,013 |
| 2016-12-07 | $23.90 | $24.05 | $23.87 | $24.01 | $20.65 | 10,078 |
| 2016-12-06 | $23.78 | $23.81 | $23.75 | $23.78 | $20.46 | 4,072 |
| 2016-12-05 | $23.88 | $23.94 | $23.81 | $23.94 | $20.59 | 8,470 |
| 2016-12-02 | $23.81 | $23.99 | $23.81 | $23.88 | $20.54 | 10,000 |
| 2016-12-01 | $24.03 | $24.08 | $23.99 | $24.00 | $20.65 | 7,086 |
| 2016-11-30 | $24.28 | $24.32 | $24.19 | $24.24 | $20.86 | 10,321 |
| 2016-11-29 | $24.33 | $24.35 | $24.24 | $24.27 | $20.88 | 4,497 |
| 2016-11-28 | $24.19 | $24.33 | $24.15 | $24.15 | $20.77 | 13,989 |
| 2016-11-25 | $24.21 | $24.21 | $24.04 | $24.08 | $20.71 | 15,819 |
| 2016-11-23 | $24.05 | $24.05 | $23.92 | $24.01 | $20.65 | 17,477 |
| 2016-11-22 | $24.04 | $24.15 | $23.66 | $24.05 | $20.69 | 9,453 |
| 2016-11-21 | $23.86 | $24.00 | $23.77 | $23.86 | $20.52 | 22,295 |
| 2016-11-18 | $23.90 | $23.90 | $23.77 | $23.77 | $20.45 | 1,614 |
| 2016-11-17 | $23.73 | $24.54 | $23.69 | $23.80 | $20.47 | 45,587 |
| 2016-11-16 | $23.63 | $23.67 | $23.59 | $23.63 | $20.32 | 6,100 |
| 2016-11-15 | $23.60 | $23.83 | $23.57 | $23.77 | $20.45 | 11,689 |
| 2016-11-14 | $23.67 | $24.21 | $23.47 | $23.57 | $20.28 | 9,360 |
| 2016-11-11 | $23.65 | $23.70 | $23.43 | $23.63 | $20.33 | 36,391 |
| 2016-11-10 | $24.11 | $24.11 | $23.68 | $23.82 | $20.49 | 17,666 |
| 2016-11-09 | $24.06 | $24.25 | $23.99 | $24.06 | $20.70 | 31,759 |
| 2016-11-08 | $24.16 | $24.56 | $23.70 | $24.35 | $20.95 | 14,405 |
| 2016-11-07 | $24.14 | $24.42 | $24.14 | $24.34 | $20.94 | 18,957 |
| 2016-11-04 | $23.77 | $23.79 | $23.67 | $23.67 | $20.36 | 14,724 |
| 2016-11-03 | $24.02 | $24.07 | $23.83 | $23.88 | $20.54 | 19,980 |
| 2016-11-02 | $24.05 | $24.05 | $23.81 | $23.87 | $20.53 | 6,931 |
| 2016-11-01 | $24.29 | $24.30 | $23.97 | $24.08 | $20.71 | 35,093 |
| 2016-10-31 | $24.32 | $24.32 | $24.05 | $24.05 | $20.69 | 57,550 |
| 2016-10-28 | $24.32 | $24.42 | $24.22 | $24.25 | $20.86 | 8,107 |
| 2016-10-27 | $24.58 | $24.62 | $24.47 | $24.53 | $21.10 | 24,337 |
| 2016-10-26 | $24.53 | $24.72 | $24.53 | $24.60 | $21.16 | 15,323 |
| 2016-10-25 | $24.73 | $24.81 | $24.70 | $24.71 | $21.26 | 49,626 |
| 2016-10-24 | $24.87 | $24.91 | $24.80 | $24.83 | $21.36 | 10,188 |
| 2016-10-21 | $24.55 | $24.78 | $24.55 | $24.73 | $21.27 | 11,293 |
| 2016-10-20 | $24.80 | $24.82 | $24.63 | $24.67 | $21.22 | 3,539 |
| 2016-10-19 | $24.93 | $24.93 | $24.63 | $24.78 | $21.32 | 12,610 |
| 2016-10-18 | $24.80 | $24.80 | $24.67 | $24.70 | $21.25 | 8,163 |
| 2016-10-17 | $24.47 | $24.53 | $24.37 | $24.43 | $21.02 | 23,146 |
| 2016-10-14 | $24.67 | $24.80 | $24.47 | $24.47 | $21.05 | 32,731 |
| 2016-10-13 | $24.47 | $24.63 | $24.27 | $24.48 | $21.06 | 19,221 |
| 2016-10-12 | $24.77 | $24.84 | $24.77 | $24.79 | $21.32 | 1,219 |
| 2016-10-11 | $25.18 | $25.18 | $24.75 | $24.91 | $21.43 | 63,841 |
| 2016-10-10 | $25.40 | $25.45 | $25.36 | $25.38 | $21.83 | 29,526 |
| 2016-10-07 | $25.10 | $25.18 | $25.02 | $25.15 | $21.63 | 22,882 |
| 2016-10-06 | $25.19 | $25.30 | $24.60 | $25.27 | $21.74 | 10,725 |
| 2016-10-05 | $25.12 | $25.29 | $25.05 | $25.26 | $21.73 | 34,134 |
| 2016-10-04 | $25.02 | $25.09 | $24.75 | $24.87 | $21.39 | 28,388 |
| 2016-10-03 | $24.85 | $24.99 | $24.82 | $24.99 | $21.50 | 27,446 |
| 2016-09-30 | $24.77 | $24.93 | $24.74 | $24.92 | $21.44 | 28,410 |
| 2016-09-29 | $25.00 | $25.06 | $24.74 | $24.74 | $21.28 | 15,185 |
| 2016-09-28 | $24.82 | $24.94 | $24.60 | $24.88 | $21.40 | 50,864 |
| 2016-09-27 | $24.73 | $24.94 | $24.69 | $24.84 | $21.37 | 20,046 |
| 2016-09-26 | $24.82 | $24.84 | $24.65 | $24.66 | $21.21 | 44,149 |
| 2016-09-23 | $25.14 | $25.28 | $25.03 | $25.13 | $21.61 | 46,494 |
| 2016-09-22 | $25.42 | $25.58 | $25.40 | $25.50 | $21.94 | 40,887 |
| 2016-09-21 | $25.06 | $25.42 | $25.00 | $25.38 | $21.83 | 32,032 |
| 2016-09-20 | $24.97 | $25.02 | $24.82 | $24.83 | $21.36 | 23,344 |
| 2016-09-19 | $24.86 | $24.99 | $24.76 | $24.82 | $21.35 | 65,494 |
| 2016-09-16 | $24.92 | $24.92 | $24.73 | $24.87 | $21.40 | 40,371 |
| 2016-09-15 | $24.74 | $25.03 | $24.74 | $24.86 | $21.39 | 13,421 |
| 2016-09-14 | $24.45 | $24.60 | $24.36 | $24.38 | $20.97 | 9,857 |
| 2016-09-13 | $24.56 | $24.56 | $24.23 | $24.32 | $20.92 | 56,871 |
| 2016-09-12 | $24.43 | $24.88 | $24.32 | $24.82 | $21.35 | 41,537 |
| 2016-09-09 | $25.23 | $25.24 | $24.70 | $24.81 | $21.34 | 81,024 |
| 2016-09-08 | $25.26 | $25.42 | $25.23 | $25.33 | $21.79 | 40,070 |
| 2016-09-07 | $25.20 | $25.23 | $25.08 | $25.15 | $21.63 | 8,275 |
| 2016-09-06 | $25.03 | $25.28 | $25.03 | $25.26 | $21.73 | 45,272 |
| 2016-09-02 | $24.49 | $24.77 | $24.49 | $24.67 | $21.22 | 37,118 |
| 2016-09-01 | $24.32 | $24.38 | $24.24 | $24.38 | $20.97 | 18,729 |
| 2016-08-31 | $24.31 | $24.31 | $24.11 | $24.27 | $20.88 | 27,212 |
| 2016-08-30 | $24.36 | $24.52 | $24.32 | $24.41 | $21.00 | 29,913 |
| 2016-08-29 | $24.22 | $24.39 | $23.98 | $24.25 | $20.86 | 29,027 |
| 2016-08-26 | $24.13 | $24.37 | $23.91 | $23.97 | $20.62 | 25,263 |
| 2016-08-25 | $23.95 | $23.98 | $23.52 | $23.98 | $20.63 | 6,096 |
| 2016-08-24 | $23.97 | $24.38 | $23.97 | $24.07 | $20.71 | 43,828 |
| 2016-08-23 | $24.24 | $24.26 | $24.01 | $24.03 | $20.67 | 14,055 |
| 2016-08-22 | $24.30 | $24.30 | $24.09 | $24.15 | $20.77 | 32,145 |
| 2016-08-19 | $24.27 | $24.43 | $24.16 | $24.43 | $21.01 | 30,102 |
| 2016-08-18 | $24.37 | $24.45 | $24.32 | $24.45 | $21.03 | 23,082 |
| 2016-08-17 | $24.35 | $24.71 | $24.05 | $24.27 | $20.88 | 67,348 |
| 2016-08-16 | $24.28 | $24.39 | $24.20 | $24.35 | $20.95 | 68,260 |
| 2016-08-15 | $24.15 | $24.39 | $24.00 | $24.29 | $20.89 | 69,458 |
| 2016-08-12 | $23.88 | $23.98 | $23.81 | $23.89 | $20.55 | 64,853 |
| 2016-08-11 | $23.70 | $23.95 | $23.70 | $23.93 | $20.59 | 28,350 |
| 2016-08-10 | $23.63 | $23.64 | $23.45 | $23.53 | $20.24 | 27,460 |
| 2016-08-09 | $23.50 | $23.77 | $23.50 | $23.64 | $20.34 | 77,390 |
| 2016-08-08 | $23.32 | $23.42 | $23.29 | $23.36 | $20.09 | 12,718 |
| 2016-08-05 | $22.99 | $23.29 | $22.99 | $23.27 | $20.02 | 37,405 |
| 2016-08-04 | $22.96 | $23.16 | $22.89 | $22.90 | $19.70 | 29,736 |
| 2016-08-03 | $22.62 | $22.85 | $22.62 | $22.84 | $19.65 | 16,111 |
| 2016-08-02 | $22.62 | $22.74 | $22.36 | $22.51 | $19.36 | 30,344 |
| 2016-08-01 | $22.70 | $22.96 | $22.56 | $22.59 | $19.43 | 17,087 |
| 2016-07-29 | $22.53 | $22.84 | $22.52 | $22.63 | $19.46 | 9,070 |
| 2016-07-28 | $22.86 | $22.86 | $22.64 | $22.68 | $19.51 | 5,653 |
| 2016-07-27 | $22.89 | $23.00 | $22.77 | $22.85 | $19.66 | 7,833 |
| 2016-07-26 | $22.90 | $23.02 | $22.90 | $23.01 | $19.79 | 38,392 |
| 2016-07-25 | $22.85 | $22.97 | $22.70 | $22.75 | $19.57 | 15,768 |
| 2016-07-22 | $22.81 | $22.88 | $22.81 | $22.85 | $19.66 | 23,358 |
| 2016-07-21 | $22.82 | $22.89 | $22.69 | $22.77 | $19.59 | 16,567 |
| 2016-07-20 | $22.73 | $22.85 | $22.73 | $22.76 | $19.58 | 32,531 |
| 2016-07-19 | $22.63 | $22.63 | $22.54 | $22.56 | $19.41 | 16,767 |
| 2016-07-18 | $22.58 | $22.70 | $22.58 | $22.68 | $19.51 | 22,611 |
| 2016-07-15 | $22.77 | $22.77 | $22.61 | $22.68 | $19.51 | 15,728 |
| 2016-07-14 | $22.75 | $22.89 | $22.63 | $22.83 | $19.64 | 93,731 |
| 2016-07-13 | $22.76 | $22.76 | $22.60 | $22.70 | $19.53 | 15,007 |
| 2016-07-12 | $22.81 | $22.85 | $22.74 | $22.80 | $19.61 | 24,666 |
| 2016-07-11 | $22.49 | $22.56 | $22.42 | $22.53 | $19.38 | 56,201 |
| 2016-07-08 | $22.18 | $22.57 | $22.18 | $22.40 | $19.27 | 55,599 |
| 2016-07-07 | $22.10 | $22.13 | $21.87 | $21.91 | $18.85 | 11,022 |
| 2016-07-06 | $21.94 | $22.06 | $21.73 | $22.03 | $18.95 | 44,486 |
| 2016-07-05 | $22.17 | $22.17 | $21.92 | $21.99 | $18.92 | 9,149 |
| 2016-07-01 | $22.31 | $22.56 | $22.31 | $22.37 | $19.24 | 21,270 |
| 2016-06-30 | $22.13 | $22.23 | $21.97 | $22.18 | $19.08 | 14,193 |
| 2016-06-29 | $22.00 | $22.25 | $21.91 | $21.97 | $18.90 | 43,763 |
| 2016-06-28 | $21.55 | $21.94 | $21.48 | $21.67 | $18.64 | 22,327 |
| 2016-06-27 | $21.44 | $21.65 | $21.08 | $21.25 | $18.28 | 23,892 |
| 2016-06-24 | $21.27 | $21.81 | $21.27 | $21.27 | $18.30 | 52,991 |
| 2016-06-23 | $22.14 | $22.37 | $22.09 | $22.37 | $19.24 | 21,948 |
| 2016-06-22 | $22.08 | $22.28 | $21.95 | $21.97 | $18.90 | 9,146 |
| 2016-06-21 | $21.84 | $21.98 | $21.75 | $21.86 | $18.80 | 23,444 |
| 2016-06-20 | $21.75 | $21.97 | $21.71 | $21.71 | $18.68 | 15,087 |
| 2016-06-17 | $21.49 | $21.70 | $21.46 | $21.56 | $18.55 | 30,722 |
| 2016-06-16 | $21.35 | $21.61 | $21.21 | $21.55 | $18.54 | 24,375 |
| 2016-06-15 | $21.64 | $21.79 | $21.52 | $21.53 | $18.52 | 24,995 |
| 2016-06-14 | $21.34 | $21.45 | $21.21 | $21.45 | $18.45 | 11,945 |
| 2016-06-13 | $21.25 | $21.52 | $21.15 | $21.31 | $18.33 | 14,694 |
| 2016-06-10 | $21.85 | $21.90 | $21.62 | $21.64 | $18.62 | 11,167 |
| 2016-06-09 | $22.18 | $22.37 | $22.18 | $22.25 | $19.14 | 26,036 |
| 2016-06-08 | $22.51 | $22.53 | $22.40 | $22.43 | $19.29 | 21,508 |
| 2016-06-07 | $22.61 | $22.69 | $22.56 | $22.63 | $19.47 | 23,670 |
| 2016-06-06 | $22.28 | $22.48 | $22.28 | $22.39 | $19.26 | 4,068 |
| 2016-06-03 | $22.21 | $22.24 | $22.05 | $22.21 | $19.11 | 15,073 |
| 2016-06-02 | $22.02 | $22.20 | $21.99 | $22.18 | $19.08 | 30,666 |
| 2016-06-01 | $21.80 | $22.06 | $21.74 | $21.97 | $18.90 | 25,663 |
| 2016-05-31 | $21.99 | $22.28 | $21.54 | $22.04 | $18.96 | 33,644 |
| 2016-05-27 | $21.78 | $21.88 | $21.59 | $21.70 | $18.67 | 22,327 |
| 2016-05-26 | $21.64 | $21.64 | $21.54 | $21.60 | $18.58 | 27,235 |
| 2016-05-25 | $21.79 | $21.79 | $21.57 | $21.66 | $18.63 | 79,839 |
| 2016-05-24 | $21.51 | $21.83 | $21.51 | $21.83 | $18.77 | 47,075 |
| 2016-05-23 | $21.28 | $21.61 | $21.28 | $21.30 | $18.32 | 29,701 |
| 2016-05-20 | $21.25 | $21.41 | $21.25 | $21.29 | $18.31 | 15,021 |
| 2016-05-19 | $21.31 | $21.42 | $21.12 | $21.17 | $18.21 | 34,289 |
| 2016-05-18 | $21.27 | $21.55 | $21.19 | $21.31 | $18.33 | 26,323 |
| 2016-05-17 | $21.33 | $21.62 | $21.32 | $21.36 | $18.37 | 97,283 |
| 2016-05-16 | $21.36 | $21.74 | $21.36 | $21.46 | $18.46 | 15,426 |
| 2016-05-13 | $21.45 | $21.73 | $21.08 | $21.20 | $18.24 | 50,084 |
| 2016-05-12 | $21.66 | $22.16 | $21.56 | $21.60 | $18.58 | 83,539 |
| 2016-05-11 | $21.70 | $21.95 | $21.60 | $21.77 | $18.73 | 15,375 |
| 2016-05-10 | $21.63 | $21.91 | $21.52 | $21.91 | $18.85 | 21,333 |
| 2016-05-09 | $21.91 | $22.10 | $21.55 | $21.55 | $18.54 | 47,582 |
| 2016-05-06 | $22.01 | $22.25 | $22.01 | $22.15 | $19.05 | 37,883 |
| 2016-05-05 | $22.49 | $22.56 | $22.20 | $22.37 | $19.24 | 90,449 |
| 2016-05-04 | $22.41 | $22.46 | $22.17 | $22.18 | $19.08 | 68,628 |
| 2016-05-03 | $22.61 | $22.61 | $22.39 | $22.41 | $19.28 | 43,828 |
| 2016-05-02 | $22.78 | $22.78 | $22.67 | $22.68 | $19.51 | 4,568 |
| 2016-04-29 | $22.87 | $23.07 | $22.62 | $22.80 | $19.61 | 16,239 |
| 2016-04-28 | $22.84 | $23.07 | $22.83 | $22.84 | $19.65 | 30,917 |
| 2016-04-27 | $22.75 | $23.10 | $22.75 | $23.05 | $19.83 | 10,310 |
| 2016-04-26 | $22.78 | $22.98 | $22.50 | $22.96 | $19.75 | 30,855 |
| 2016-04-25 | $23.10 | $23.13 | $22.92 | $23.04 | $19.82 | 15,921 |
| 2016-04-22 | $23.19 | $23.49 | $23.06 | $23.07 | $19.85 | 11,789 |
| 2016-04-21 | $23.32 | $23.33 | $23.21 | $23.21 | $19.97 | 41,929 |
| 2016-04-20 | $23.45 | $23.62 | $23.33 | $23.48 | $20.20 | 47,115 |
| 2016-04-19 | $23.48 | $23.65 | $23.48 | $23.61 | $20.31 | 9,276 |
| 2016-04-18 | $23.34 | $23.60 | $23.33 | $23.52 | $20.23 | 50,636 |
| 2016-04-15 | $23.40 | $23.51 | $23.35 | $23.39 | $20.12 | 9,081 |
| 2016-04-14 | $23.72 | $23.72 | $23.50 | $23.55 | $20.26 | 26,514 |
| 2016-04-13 | $23.52 | $23.62 | $23.44 | $23.53 | $20.24 | 38,414 |
| 2016-04-12 | $22.91 | $23.17 | $22.79 | $23.05 | $19.83 | 60,527 |
| 2016-04-11 | $22.82 | $22.95 | $22.70 | $22.70 | $19.53 | 55,124 |
| 2016-04-08 | $22.50 | $22.57 | $22.34 | $22.36 | $19.23 | 15,076 |
| 2016-04-07 | $22.45 | $22.45 | $22.16 | $22.17 | $19.07 | 35,689 |
| 2016-04-06 | $22.21 | $22.49 | $22.21 | $22.47 | $19.33 | 32,060 |
| 2016-04-05 | $22.26 | $22.46 | $21.96 | $21.97 | $18.90 | 14,096 |
| 2016-04-04 | $22.48 | $22.51 | $22.27 | $22.36 | $19.23 | 79,900 |
| 2016-04-01 | $22.19 | $22.57 | $22.19 | $22.51 | $19.36 | 18,843 |
| 2016-03-31 | $22.51 | $22.63 | $22.40 | $22.42 | $19.29 | 18,349 |
| 2016-03-30 | $22.56 | $22.58 | $22.40 | $22.42 | $19.29 | 24,595 |
| 2016-03-29 | $21.93 | $22.39 | $21.88 | $22.32 | $19.20 | 32,139 |
| 2016-03-28 | $22.04 | $22.20 | $21.99 | $22.11 | $19.02 | 65,156 |
| 2016-03-24 | $21.94 | $22.01 | $21.73 | $22.01 | $18.93 | 30,269 |
| 2016-03-23 | $22.59 | $22.59 | $22.12 | $22.16 | $19.06 | 31,779 |
| 2016-03-22 | $22.57 | $22.65 | $22.45 | $22.49 | $19.34 | 12,732 |
| 2016-03-21 | $22.64 | $22.78 | $22.55 | $22.66 | $19.49 | 37,440 |
| 2016-03-18 | $22.42 | $22.61 | $22.38 | $22.45 | $19.31 | 25,112 |
| 2016-03-17 | $21.94 | $22.36 | $21.91 | $22.19 | $19.09 | 16,122 |
| 2016-03-16 | $21.64 | $22.03 | $21.52 | $21.95 | $18.88 | 30,918 |
| 2016-03-15 | $21.80 | $21.81 | $21.67 | $21.80 | $18.75 | 38,701 |
| 2016-03-14 | $21.95 | $22.13 | $21.90 | $21.97 | $18.90 | 29,681 |
| 2016-03-11 | $21.71 | $22.08 | $21.71 | $21.96 | $18.89 | 34,061 |
| 2016-03-10 | $21.57 | $21.67 | $21.14 | $21.36 | $18.37 | 42,561 |
| 2016-03-09 | $21.54 | $21.65 | $21.43 | $21.53 | $18.52 | 39,167 |
| 2016-03-08 | $21.70 | $21.89 | $21.53 | $21.56 | $18.55 | 30,046 |
| 2016-03-07 | $21.96 | $22.16 | $21.89 | $22.01 | $18.93 | 36,271 |
| 2016-03-04 | $21.87 | $22.42 | $21.85 | $22.27 | $19.16 | 57,272 |
| 2016-03-03 | $21.57 | $21.91 | $21.43 | $21.72 | $18.68 | 23,364 |
| 2016-03-02 | $21.43 | $21.69 | $21.37 | $21.65 | $18.62 | 31,323 |
| 2016-03-01 | $20.96 | $21.34 | $20.95 | $21.26 | $18.29 | 37,104 |
| 2016-02-29 | $20.85 | $21.00 | $20.73 | $20.73 | $17.83 | 9,230 |
| 2016-02-26 | $21.12 | $21.12 | $20.75 | $20.75 | $17.85 | 20,836 |
| 2016-02-25 | $20.71 | $20.87 | $20.54 | $20.80 | $17.89 | 15,578 |
| 2016-02-24 | $20.70 | $21.06 | $20.51 | $21.04 | $18.10 | 23,567 |
| 2016-02-23 | $21.27 | $21.34 | $20.88 | $20.88 | $17.96 | 27,365 |
| 2016-02-22 | $21.39 | $21.55 | $21.25 | $21.48 | $18.48 | 43,360 |
| 2016-02-19 | $20.74 | $21.13 | $20.70 | $20.83 | $17.92 | 53,028 |
| 2016-02-18 | $20.90 | $20.98 | $20.55 | $20.55 | $17.68 | 57,171 |
| 2016-02-17 | $20.65 | $21.01 | $20.52 | $20.82 | $17.91 | 78,166 |
| 2016-02-16 | $20.35 | $20.49 | $20.23 | $20.45 | $17.59 | 24,221 |
| 2016-02-12 | $18.97 | $19.72 | $18.97 | $19.72 | $16.96 | 83,990 |
| 2016-02-11 | $19.15 | $19.29 | $18.99 | $19.17 | $16.49 | 20,620 |
| 2016-02-10 | $19.40 | $19.75 | $19.15 | $19.42 | $16.71 | 33,297 |
| 2016-02-09 | $19.07 | $19.27 | $19.07 | $19.14 | $16.46 | 6,451 |
| 2016-02-08 | $19.65 | $19.65 | $19.17 | $19.43 | $16.71 | 140,463 |
| 2016-02-05 | $20.15 | $20.30 | $19.80 | $19.82 | $17.05 | 11,405 |
| 2016-02-04 | $20.41 | $20.46 | $20.05 | $20.11 | $17.30 | 29,521 |
| 2016-02-03 | $20.07 | $20.32 | $19.78 | $20.30 | $17.46 | 36,448 |
| 2016-02-02 | $20.40 | $20.69 | $20.02 | $20.03 | $17.23 | 17,137 |
| 2016-02-01 | $20.39 | $20.53 | $20.22 | $20.39 | $17.54 | 39,738 |
| 2016-01-29 | $20.46 | $20.69 | $20.41 | $20.69 | $17.80 | 71,699 |
| 2016-01-28 | $20.29 | $20.50 | $19.94 | $20.05 | $17.25 | 43,040 |
| 2016-01-27 | $20.26 | $20.45 | $20.02 | $20.05 | $17.25 | 36,526 |
| 2016-01-26 | $20.33 | $20.51 | $20.21 | $20.37 | $17.52 | 15,517 |
| 2016-01-25 | $20.59 | $20.65 | $20.34 | $20.36 | $17.51 | 8,966 |
| 2016-01-22 | $20.80 | $21.13 | $20.65 | $20.80 | $17.89 | 46,386 |
| 2016-01-21 | $20.19 | $20.64 | $19.91 | $20.33 | $17.49 | 25,815 |
| 2016-01-20 | $20.39 | $20.68 | $19.90 | $20.55 | $17.68 | 106,253 |
| 2016-01-19 | $21.04 | $21.46 | $20.68 | $20.87 | $17.95 | 67,707 |
| 2016-01-15 | $20.39 | $20.81 | $20.18 | $20.57 | $17.69 | 124,203 |
| 2016-01-14 | $21.04 | $21.46 | $20.87 | $21.37 | $18.38 | 72,511 |
| 2016-01-13 | $21.72 | $21.72 | $20.93 | $21.12 | $18.17 | 21,230 |
| 2016-01-12 | $21.71 | $21.88 | $21.54 | $21.77 | $18.73 | 26,354 |
| 2016-01-11 | $21.73 | $22.02 | $21.37 | $21.58 | $18.56 | 54,373 |
| 2016-01-08 | $22.34 | $22.46 | $21.78 | $21.78 | $18.74 | 45,514 |
| 2016-01-07 | $22.26 | $22.79 | $22.02 | $22.05 | $18.97 | 48,325 |
| 2016-01-06 | $23.03 | $23.35 | $23.03 | $23.07 | $19.85 | 38,873 |
| 2016-01-05 | $23.46 | $23.46 | $23.28 | $23.37 | $20.10 | 12,359 |
| 2016-01-04 | $23.47 | $23.47 | $23.00 | $23.25 | $20.00 | 54,001 |
| 2015-12-31 | $24.35 | $24.80 | $24.15 | $24.18 | $20.80 | 38,697 |
| 2015-12-30 | $24.23 | $24.78 | $24.23 | $24.29 | $20.89 | 23,280 |
| 2015-12-29 | $24.38 | $24.59 | $24.22 | $24.29 | $20.89 | 61,077 |
| 2015-12-28 | $24.12 | $24.27 | $24.09 | $24.20 | $20.82 | 31,209 |
| 2015-12-24 | $24.54 | $24.63 | $24.27 | $24.28 | $20.88 | 9,300 |
| 2015-12-23 | $25.19 | $25.54 | $25.19 | $25.35 | $20.99 | 20,794 |
| 2015-12-22 | $24.91 | $25.17 | $24.91 | $25.11 | $20.80 | 38,951 |
| 2015-12-21 | $24.88 | $25.19 | $24.74 | $25.06 | $20.75 | 58,642 |
| 2015-12-18 | $24.84 | $24.88 | $24.66 | $24.70 | $20.46 | 65,323 |
| 2015-12-17 | $25.26 | $25.26 | $24.74 | $24.74 | $20.49 | 8,041 |
| 2015-12-16 | $24.92 | $25.12 | $24.67 | $24.94 | $20.66 | 15,492 |
| 2015-12-15 | $24.43 | $24.90 | $24.40 | $24.61 | $20.38 | 92,656 |
| 2015-12-14 | $23.95 | $24.25 | $23.86 | $24.25 | $20.08 | 108,113 |
| 2015-12-11 | $24.19 | $24.36 | $23.71 | $23.72 | $19.64 | 189,275 |
| 2015-12-10 | $24.69 | $24.84 | $24.51 | $24.68 | $20.44 | 35,121 |
| 2015-12-09 | $24.81 | $25.26 | $24.71 | $24.83 | $20.56 | 109,221 |
| 2015-12-08 | $25.00 | $25.22 | $24.95 | $25.13 | $20.81 | 92,481 |
| 2015-12-07 | $25.49 | $25.71 | $25.35 | $25.53 | $21.14 | 60,044 |
| 2015-12-04 | $25.30 | $25.82 | $25.30 | $25.63 | $21.23 | 71,760 |
| 2015-12-03 | $25.74 | $25.74 | $25.20 | $25.46 | $21.09 | 63,330 |
| 2015-12-02 | $25.76 | $26.01 | $25.40 | $25.41 | $21.04 | 83,609 |
| 2015-12-01 | $25.60 | $25.72 | $25.48 | $25.61 | $21.21 | 94,537 |
| 2015-11-30 | $25.33 | $25.50 | $25.29 | $25.46 | $21.09 | 34,416 |
| 2015-11-27 | $25.82 | $25.82 | $25.16 | $25.22 | $20.89 | 13,893 |
| 2015-11-25 | $25.91 | $25.93 | $25.60 | $25.92 | $21.47 | 11,680 |
| 2015-11-24 | $25.66 | $26.00 | $25.66 | $25.90 | $21.45 | 15,943 |
| 2015-11-23 | $25.99 | $26.11 | $25.81 | $25.90 | $21.45 | 34,343 |
| 2015-11-20 | $25.52 | $26.12 | $25.52 | $26.01 | $21.54 | 17,619 |
| 2015-11-19 | $25.71 | $26.00 | $25.62 | $25.74 | $21.32 | 27,733 |
| 2015-11-18 | $25.24 | $25.70 | $25.24 | $25.59 | $21.19 | 84,445 |
| 2015-11-17 | $25.54 | $25.68 | $25.29 | $25.35 | $20.99 | 55,078 |
| 2015-11-16 | $25.24 | $25.67 | $25.20 | $25.54 | $21.15 | 92,951 |
| 2015-11-13 | $25.11 | $25.36 | $25.01 | $25.11 | $20.80 | 27,322 |
| 2015-11-12 | $25.65 | $25.67 | $25.25 | $25.26 | $20.92 | 20,523 |
| 2015-11-11 | $25.79 | $25.80 | $25.56 | $25.68 | $21.27 | 8,226 |
| 2015-11-10 | $25.53 | $25.70 | $25.51 | $25.55 | $21.16 | 14,877 |
| 2015-11-09 | $26.05 | $26.05 | $25.70 | $25.79 | $21.36 | 15,665 |
| 2015-11-06 | $26.05 | $26.18 | $25.74 | $26.15 | $21.66 | 30,662 |
| 2015-11-05 | $26.21 | $26.21 | $25.93 | $25.97 | $21.51 | 42,212 |
| 2015-11-04 | $26.19 | $26.47 | $25.96 | $26.09 | $21.61 | 37,533 |
| 2015-11-03 | $25.74 | $26.01 | $25.71 | $25.88 | $21.43 | 43,667 |
| 2015-11-02 | $25.66 | $25.85 | $25.60 | $25.84 | $21.40 | 179,644 |
| 2015-10-30 | $25.76 | $25.76 | $25.54 | $25.54 | $21.15 | 180,460 |
| 2015-10-29 | $25.69 | $25.82 | $25.63 | $25.82 | $21.38 | 15,569 |
| 2015-10-28 | $25.95 | $25.97 | $25.58 | $25.69 | $21.28 | 51,079 |
| 2015-10-27 | $25.94 | $26.08 | $25.84 | $25.91 | $21.46 | 12,484 |
| 2015-10-26 | $26.21 | $26.33 | $26.08 | $26.14 | $21.65 | 71,127 |
| 2015-10-23 | $26.55 | $26.91 | $26.51 | $26.71 | $22.12 | 51,609 |
| 2015-10-22 | $26.03 | $26.35 | $26.03 | $26.26 | $21.75 | 126,911 |
| 2015-10-21 | $25.97 | $25.97 | $25.52 | $25.52 | $21.14 | 18,883 |
| 2015-10-20 | $25.93 | $26.13 | $25.92 | $26.10 | $21.62 | 26,287 |
| 2015-10-19 | $26.14 | $26.28 | $25.95 | $26.02 | $21.55 | 22,695 |
| 2015-10-16 | $26.37 | $26.37 | $26.05 | $26.33 | $21.81 | 19,236 |
| 2015-10-15 | $26.23 | $26.39 | $25.95 | $26.39 | $21.86 | 52,793 |
| 2015-10-14 | $25.46 | $25.64 | $25.38 | $25.45 | $21.08 | 12,374 |
| 2015-10-13 | $25.50 | $25.67 | $25.31 | $25.35 | $20.99 | 30,328 |
| 2015-10-12 | $25.84 | $26.17 | $25.48 | $25.53 | $21.14 | 65,593 |
| 2015-10-09 | $25.54 | $25.59 | $25.25 | $25.27 | $20.93 | 4,957 |
| 2015-10-08 | $25.15 | $25.56 | $25.07 | $25.41 | $21.04 | 21,755 |
| 2015-10-07 | $25.10 | $25.51 | $25.06 | $25.31 | $20.96 | 110,387 |
| 2015-10-06 | $24.56 | $24.80 | $24.11 | $24.48 | $20.27 | 37,242 |
| 2015-10-05 | $24.73 | $24.93 | $24.64 | $24.86 | $20.59 | 88,281 |
| 2015-10-02 | $23.84 | $24.64 | $23.48 | $24.64 | $20.41 | 131,077 |
| 2015-10-01 | $23.59 | $23.82 | $23.40 | $23.60 | $19.55 | 52,334 |
| 2015-09-30 | $23.10 | $23.89 | $23.10 | $23.45 | $19.42 | 30,779 |
| 2015-09-29 | $22.68 | $23.09 | $22.57 | $22.96 | $19.02 | 80,387 |
| 2015-09-28 | $22.89 | $23.43 | $22.73 | $22.83 | $18.91 | 74,908 |
| 2015-09-25 | $23.49 | $23.68 | $23.09 | $23.19 | $19.21 | 58,130 |
| 2015-09-24 | $23.12 | $23.54 | $23.11 | $23.44 | $19.41 | 52,874 |
| 2015-09-23 | $23.52 | $23.52 | $23.36 | $23.41 | $19.39 | 47,276 |
| 2015-09-22 | $23.64 | $23.83 | $23.42 | $23.64 | $19.58 | 156,741 |
| 2015-09-21 | $23.92 | $24.20 | $23.92 | $24.05 | $19.92 | 97,966 |
| 2015-09-18 | $23.78 | $24.19 | $23.54 | $23.61 | $19.55 | 128,087 |
| 2015-09-17 | $23.69 | $24.31 | $23.49 | $23.94 | $19.83 | 65,096 |
| 2015-09-16 | $23.77 | $24.21 | $23.67 | $24.18 | $20.03 | 81,601 |
| 2015-09-15 | $23.14 | $23.47 | $23.00 | $23.31 | $19.31 | 80,091 |
| 2015-09-14 | $23.35 | $23.35 | $23.00 | $23.18 | $19.20 | 51,320 |
| 2015-09-11 | $23.33 | $23.74 | $23.32 | $23.74 | $19.66 | 27,261 |
| 2015-09-10 | $23.18 | $23.55 | $23.01 | $23.36 | $19.35 | 93,053 |
| 2015-09-09 | $23.77 | $23.98 | $23.02 | $23.10 | $19.13 | 78,587 |
| 2015-09-08 | $23.02 | $23.49 | $22.62 | $23.38 | $19.36 | 145,470 |
| 2015-09-04 | $21.72 | $22.27 | $21.23 | $21.70 | $17.97 | 485,799 |
| 2015-09-03 | $22.15 | $22.74 | $22.15 | $22.33 | $18.49 | 27,746 |
| 2015-09-02 | $22.20 | $22.20 | $21.46 | $22.04 | $18.25 | 924,905 |
INVESCO CHINA SMALL CAP ETF (HAO) News Headlines
Recent INVESCO CHINA SMALL CAP ETF (HAO) News
Similar Companies to INVESCO CHINA SMALL CAP ETF (HAO) 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 | -- | -- | -- |