INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF (HGI) Exchange: NYSE ARCA
Data as of April 24, 2024
$15.85 ($0.00) 0.00%
INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF - Daily Information
Click for more stock information on INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $15.85 |
| Previous Close | $15.85 |
| High | $15.85 |
| Low | $15.85 |
| Adjusted Open | $15.85 |
| Previous Adjusted Close | $15.85 |
| Adjusted High | $15.85 |
| Adjusted Low | $15.85 |
About INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF (HGI)
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, Zacks Investment Research, Inc. (“Zacks” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is comprised of securities that the Index Provider has identified as having potentially high income and superior risk-return profiles by using a proprietary strategy that evaluates stocks on multiple factors, including dividend yield and market capitalization. The Underlying Index will be comprised of at least 40% non-U.S. securities and may include the stocks of international companies, global real estate investment trusts (“REITs”), master limited partnerships (“MLPs”), royalty trusts, American depositary receipts (“ADRs”) of emerging market companies and U.S.-listed closed-end funds that invest in international companies. As of June 30, 2018, the Underlying Index was comprised of 149 securities that ranged in market capitalizations from $288.31 million to $293.75 billion and represented the following countries: Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Denmark, Finland, France, Germany, Hong Kong, India, Ireland, Israel, Japan, Mexico, Netherlands, Norway, Philippines, Portugal, Russia, South Africa, Spain, Sweden, Taiwan, United Kingdom and United States. 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 Act, 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 ZACKS INTERNATIONAL MULTIASSET INCOME ETF (HGI)
Historical Stock Data for INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF (HGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2019-02-20 | $15.75 | $15.85 | $15.75 | $15.85 | $15.85 | 191 |
| 2019-02-19 | $15.65 | $15.65 | $15.44 | $15.62 | $15.62 | 1,801 |
| 2019-02-15 | $15.50 | $15.66 | $15.46 | $15.66 | $15.66 | 607 |
| 2019-02-14 | $15.39 | $15.49 | $15.39 | $15.49 | $15.49 | 1,745 |
| 2019-02-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 601 |
| 2019-02-12 | $15.36 | $15.45 | $15.35 | $15.45 | $15.45 | 900 |
| 2019-02-11 | $15.25 | $15.30 | $15.17 | $15.30 | $15.30 | 1,756 |
| 2019-02-08 | $15.37 | $15.37 | $15.25 | $15.25 | $15.25 | 126 |
| 2019-02-07 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2019-02-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2019-02-05 | $15.70 | $15.72 | $15.70 | $15.72 | $15.72 | 2,251 |
| 2019-02-04 | $15.52 | $15.92 | $15.35 | $15.65 | $15.65 | 1,826 |
| 2019-02-01 | $15.46 | $15.52 | $15.33 | $15.52 | $15.52 | 5,021 |
| 2019-01-31 | $15.63 | $15.71 | $15.62 | $15.71 | $15.71 | 1,700 |
| 2019-01-30 | $15.52 | $15.64 | $15.49 | $15.64 | $15.64 | 1,266 |
| 2019-01-29 | $15.49 | $15.52 | $15.49 | $15.52 | $15.52 | 1,084 |
| 2019-01-28 | $15.19 | $15.32 | $15.19 | $15.32 | $15.32 | 615 |
| 2019-01-25 | $15.41 | $15.51 | $15.40 | $15.51 | $15.51 | 2,839 |
| 2019-01-24 | $15.25 | $15.35 | $15.24 | $15.35 | $15.35 | 3,318 |
| 2019-01-23 | $15.18 | $15.25 | $15.16 | $15.25 | $15.25 | 4,258 |
| 2019-01-22 | $15.28 | $15.31 | $15.05 | $15.19 | $15.19 | 2,110 |
| 2019-01-18 | $15.27 | $15.39 | $15.26 | $15.39 | $15.39 | 2,389 |
| 2019-01-17 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 1 |
| 2019-01-16 | $15.11 | $15.14 | $15.11 | $15.14 | $15.14 | 164 |
| 2019-01-15 | $15.01 | $15.14 | $14.99 | $15.14 | $15.14 | 9,371 |
| 2019-01-14 | $14.93 | $15.01 | $14.93 | $15.01 | $15.01 | 579 |
| 2019-01-11 | $14.95 | $15.05 | $14.95 | $15.05 | $15.05 | 397 |
| 2019-01-10 | $14.93 | $15.02 | $14.84 | $15.02 | $15.02 | 323 |
| 2019-01-09 | $14.95 | $15.04 | $14.95 | $15.04 | $15.04 | 226 |
| 2019-01-08 | $14.63 | $14.94 | $14.63 | $14.94 | $14.94 | 200 |
| 2019-01-07 | $14.62 | $14.70 | $14.52 | $14.69 | $14.69 | 4,549 |
| 2019-01-04 | $14.29 | $14.55 | $14.29 | $14.55 | $14.55 | 1,530 |
| 2019-01-03 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 88 |
| 2019-01-02 | $14.05 | $14.19 | $13.94 | $14.19 | $14.19 | 9,098 |
| 2018-12-31 | $14.11 | $14.11 | $13.85 | $14.07 | $14.07 | 7,441 |
| 2018-12-28 | $13.84 | $14.04 | $13.84 | $14.04 | $14.04 | 2,346 |
| 2018-12-27 | $13.90 | $13.90 | $13.48 | $13.84 | $13.84 | 376 |
| 2018-12-26 | $13.61 | $13.96 | $13.61 | $13.96 | $13.96 | 305 |
| 2018-12-24 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 2 |
| 2018-12-21 | $14.15 | $14.15 | $13.65 | $13.85 | $13.77 | 2,857 |
| 2018-12-20 | $14.20 | $14.20 | $14.05 | $14.11 | $14.03 | 741 |
| 2018-12-19 | $14.30 | $14.30 | $14.13 | $14.18 | $14.10 | 8,281 |
| 2018-12-18 | $14.19 | $14.36 | $14.19 | $14.36 | $14.28 | 514 |
| 2018-12-17 | $14.57 | $14.57 | $14.26 | $14.30 | $14.22 | 401 |
| 2018-12-14 | $14.40 | $14.46 | $14.31 | $14.46 | $14.38 | 481 |
| 2018-12-13 | $14.51 | $14.64 | $14.51 | $14.64 | $14.55 | 108 |
| 2018-12-12 | $14.54 | $14.56 | $14.54 | $14.56 | $14.48 | 104 |
| 2018-12-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.26 | 1 |
| 2018-12-10 | $14.43 | $14.56 | $14.43 | $14.56 | $14.47 | 100 |
| 2018-12-07 | $14.89 | $14.89 | $14.34 | $14.60 | $14.51 | 8,354 |
| 2018-12-06 | $14.67 | $14.67 | $14.62 | $14.62 | $14.54 | 325 |
| 2018-12-04 | $14.91 | $14.91 | $14.83 | $14.85 | $14.77 | 916 |
| 2018-12-03 | $15.23 | $15.23 | $15.21 | $15.21 | $15.12 | 754 |
| 2018-11-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 180 |
| 2018-11-29 | $14.75 | $15.15 | $14.75 | $15.15 | $15.06 | 1,236 |
| 2018-11-28 | $15.10 | $15.10 | $15.07 | $15.07 | $14.98 | 290 |
| 2018-11-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.79 | 201 |
| 2018-11-26 | $15.02 | $15.02 | $15.02 | $15.02 | $14.93 | 0 |
| 2018-11-23 | $15.02 | $15.02 | $15.02 | $15.02 | $14.94 | 1 |
| 2018-11-21 | $14.98 | $15.13 | $14.96 | $15.02 | $14.94 | 6,065 |
| 2018-11-20 | $14.72 | $14.72 | $14.72 | $14.72 | $14.63 | 102 |
| 2018-11-19 | $15.03 | $15.03 | $15.03 | $15.03 | $14.94 | 101 |
| 2018-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 666 |
| 2018-11-15 | $15.23 | $15.23 | $15.23 | $15.23 | $15.14 | 0 |
| 2018-11-14 | $15.21 | $15.23 | $15.15 | $15.23 | $15.14 | 704 |
| 2018-11-13 | $15.02 | $15.02 | $15.02 | $15.02 | $14.93 | 0 |
| 2018-11-12 | $15.02 | $15.02 | $15.02 | $15.02 | $14.93 | 100 |
| 2018-11-09 | $15.27 | $15.40 | $15.12 | $15.25 | $15.16 | 1,835 |
| 2018-11-08 | $15.54 | $15.54 | $15.35 | $15.36 | $15.27 | 5,967 |
| 2018-11-07 | $15.34 | $15.34 | $15.34 | $15.34 | $15.25 | 0 |
| 2018-11-06 | $15.34 | $15.34 | $15.34 | $15.34 | $15.25 | 0 |
| 2018-11-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.25 | 1,700 |
| 2018-11-02 | $15.50 | $15.50 | $15.44 | $15.47 | $15.38 | 1,096 |
| 2018-11-01 | $15.31 | $15.41 | $15.28 | $15.41 | $15.32 | 1,300 |
| 2018-10-31 | $15.09 | $15.09 | $14.91 | $15.07 | $14.98 | 2,621 |
| 2018-10-30 | $15.02 | $15.02 | $14.92 | $15.00 | $14.91 | 663 |
| 2018-10-29 | $15.04 | $15.04 | $14.85 | $14.85 | $14.76 | 1,066 |
| 2018-10-26 | $14.91 | $14.91 | $14.89 | $14.89 | $14.80 | 252 |
| 2018-10-25 | $14.96 | $14.96 | $14.96 | $14.96 | $14.87 | 800 |
| 2018-10-24 | $15.03 | $15.03 | $14.85 | $14.85 | $14.76 | 1,252 |
| 2018-10-23 | $15.09 | $15.19 | $15.09 | $15.19 | $15.10 | 650 |
| 2018-10-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.36 | 2 |
| 2018-10-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.36 | 200 |
| 2018-10-18 | $15.47 | $15.47 | $15.40 | $15.40 | $15.31 | 397 |
| 2018-10-17 | $15.66 | $15.66 | $15.66 | $15.66 | $15.57 | 206 |
| 2018-10-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.71 | 300 |
| 2018-10-15 | $15.59 | $15.61 | $15.58 | $15.58 | $15.49 | 1,561 |
| 2018-10-12 | $15.63 | $15.63 | $15.50 | $15.63 | $15.54 | 2,098 |
| 2018-10-11 | $15.54 | $15.54 | $15.54 | $15.54 | $15.45 | 262 |
| 2018-10-10 | $15.81 | $15.81 | $15.68 | $15.68 | $15.59 | 1,408 |
| 2018-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.91 | 133 |
| 2018-10-08 | $16.00 | $16.00 | $15.98 | $16.00 | $15.91 | 602 |
| 2018-10-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.48 | 0 |
| 2018-10-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.48 | 4 |
| 2018-10-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.48 | 1 |
| 2018-10-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.48 | 0 |
| 2018-10-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.48 | 300 |
| 2018-09-28 | $16.36 | $16.36 | $16.36 | $16.36 | $16.26 | 478 |
| 2018-09-27 | $16.51 | $16.53 | $16.49 | $16.49 | $16.39 | 903 |
| 2018-09-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.61 | 168 |
| 2018-09-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.53 | 1 |
| 2018-09-24 | $16.63 | $16.63 | $16.63 | $16.63 | $16.53 | 200 |
| 2018-09-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.55 | 3 |
| 2018-09-20 | $16.68 | $16.79 | $16.68 | $16.79 | $16.55 | 1,315 |
| 2018-09-19 | $16.41 | $16.50 | $16.41 | $16.50 | $16.27 | 3,069 |
| 2018-09-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.12 | 0 |
| 2018-09-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.12 | 700 |
| 2018-09-14 | $16.28 | $16.28 | $16.27 | $16.27 | $16.04 | 555 |
| 2018-09-13 | $16.08 | $16.08 | $16.08 | $16.08 | $15.86 | 21 |
| 2018-09-12 | $16.08 | $16.08 | $16.08 | $16.08 | $15.86 | 400 |
| 2018-09-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.83 | 0 |
| 2018-09-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.83 | 36 |
| 2018-09-07 | $16.05 | $16.05 | $16.04 | $16.05 | $15.83 | 6,667 |
| 2018-09-06 | $16.22 | $16.22 | $15.32 | $15.32 | $15.11 | 1,346 |
| 2018-09-05 | $16.13 | $16.13 | $16.13 | $16.13 | $15.90 | 102 |
| 2018-09-04 | $16.49 | $16.49 | $16.42 | $16.42 | $16.19 | 2,393 |
| 2018-08-31 | $16.77 | $16.77 | $16.77 | $16.77 | $16.54 | 9 |
| 2018-08-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.54 | 0 |
| 2018-08-29 | $16.56 | $16.77 | $16.56 | $16.77 | $16.54 | 532 |
| 2018-08-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.45 | 56 |
| 2018-08-27 | $16.37 | $16.68 | $16.37 | $16.68 | $16.45 | 10,022 |
| 2018-08-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.39 | 301 |
| 2018-08-23 | $16.40 | $16.44 | $16.36 | $16.36 | $16.13 | 525 |
| 2018-08-22 | $16.42 | $16.43 | $16.42 | $16.43 | $16.20 | 925 |
| 2018-08-21 | $16.38 | $16.38 | $16.38 | $16.38 | $16.15 | 347 |
| 2018-08-20 | $16.27 | $16.27 | $16.27 | $16.27 | $16.04 | 61 |
| 2018-08-17 | $16.27 | $16.27 | $16.27 | $16.27 | $16.04 | 1,000 |
| 2018-08-16 | $16.32 | $16.32 | $16.20 | $16.20 | $15.97 | 710 |
| 2018-08-15 | $16.31 | $16.31 | $16.31 | $16.31 | $16.08 | 0 |
| 2018-08-14 | $16.32 | $16.32 | $16.31 | $16.31 | $16.08 | 400 |
| 2018-08-13 | $16.32 | $16.32 | $16.05 | $16.29 | $16.06 | 2,516 |
| 2018-08-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.17 | 222 |
| 2018-08-09 | $16.70 | $16.70 | $16.62 | $16.63 | $16.40 | 2,800 |
| 2018-08-08 | $16.63 | $16.63 | $16.63 | $16.63 | $16.40 | 0 |
| 2018-08-07 | $16.63 | $16.63 | $16.63 | $16.63 | $16.40 | 16 |
| 2018-08-06 | $16.63 | $16.63 | $16.63 | $16.63 | $16.40 | 2 |
| 2018-08-03 | $16.59 | $16.63 | $16.59 | $16.63 | $16.40 | 601 |
| 2018-08-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.48 | 0 |
| 2018-08-01 | $16.83 | $16.83 | $16.71 | $16.71 | $16.48 | 424 |
| 2018-07-31 | $16.83 | $16.83 | $16.83 | $16.83 | $16.59 | 397 |
| 2018-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 0 |
| 2018-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 1 |
| 2018-07-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 142 |
| 2018-07-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.76 | 1,100 |
| 2018-07-24 | $16.64 | $16.72 | $16.64 | $16.71 | $16.48 | 472 |
| 2018-07-23 | $16.47 | $16.47 | $16.47 | $16.47 | $16.24 | 670 |
| 2018-07-20 | $16.67 | $16.67 | $16.63 | $16.63 | $16.40 | 1,452 |
| 2018-07-19 | $16.56 | $16.56 | $16.50 | $16.55 | $16.32 | 2,501 |
| 2018-07-18 | $16.83 | $16.83 | $16.83 | $16.83 | $16.59 | 50 |
| 2018-07-17 | $16.83 | $16.83 | $16.82 | $16.83 | $16.59 | 1,003 |
| 2018-07-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.52 | 0 |
| 2018-07-13 | $16.74 | $16.75 | $16.74 | $16.75 | $16.52 | 1,382 |
| 2018-07-12 | $16.76 | $16.76 | $16.76 | $16.76 | $16.53 | 301 |
| 2018-07-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.46 | 2,653 |
| 2018-07-10 | $16.97 | $16.97 | $16.75 | $16.75 | $16.51 | 833 |
| 2018-07-09 | $16.80 | $16.80 | $16.75 | $16.75 | $16.52 | 356 |
| 2018-07-06 | $16.62 | $16.64 | $16.59 | $16.59 | $16.36 | 669 |
| 2018-07-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.42 | 14,028 |
| 2018-07-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.12 | 3 |
| 2018-07-02 | $16.40 | $16.42 | $16.34 | $16.35 | $16.12 | 1,109 |
| 2018-06-29 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 63 |
| 2018-06-28 | $16.35 | $16.46 | $16.35 | $16.41 | $16.18 | 1,373 |
| 2018-06-27 | $16.47 | $16.47 | $16.43 | $16.46 | $16.23 | 851 |
| 2018-06-26 | $16.47 | $16.47 | $16.46 | $16.46 | $16.23 | 702 |
| 2018-06-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.22 | 100 |
| 2018-06-22 | $17.01 | $17.03 | $17.01 | $17.03 | $16.54 | 1,286 |
| 2018-06-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.32 | 1,120 |
| 2018-06-20 | $17.06 | $17.06 | $17.06 | $17.06 | $16.57 | 118 |
| 2018-06-19 | $17.06 | $17.06 | $17.06 | $17.06 | $16.57 | 2 |
| 2018-06-18 | $17.06 | $17.06 | $17.06 | $17.06 | $16.58 | 0 |
| 2018-06-15 | $17.04 | $17.06 | $17.04 | $17.06 | $16.57 | 3,450 |
| 2018-06-14 | $17.12 | $17.12 | $17.12 | $17.12 | $16.63 | 91 |
| 2018-06-13 | $17.12 | $17.12 | $17.12 | $17.12 | $16.63 | 0 |
| 2018-06-12 | $17.12 | $17.12 | $17.12 | $17.12 | $16.63 | 64 |
| 2018-06-11 | $17.12 | $17.12 | $17.12 | $17.12 | $16.63 | 79 |
| 2018-06-08 | $17.13 | $17.16 | $17.12 | $17.12 | $16.63 | 1,213 |
| 2018-06-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.66 | 2,466 |
| 2018-06-06 | $17.17 | $17.17 | $17.17 | $17.17 | $16.68 | 103 |
| 2018-06-05 | $17.11 | $17.12 | $17.07 | $17.12 | $16.63 | 551 |
| 2018-06-04 | $17.17 | $17.21 | $17.17 | $17.19 | $16.70 | 360 |
| 2018-06-01 | $17.01 | $17.01 | $17.01 | $17.01 | $16.53 | 203 |
| 2018-05-31 | $17.00 | $17.00 | $16.95 | $16.95 | $16.47 | 741 |
| 2018-05-30 | $17.19 | $17.19 | $17.19 | $17.19 | $16.70 | 3 |
| 2018-05-29 | $17.19 | $17.19 | $17.19 | $17.19 | $16.70 | 80 |
| 2018-05-25 | $17.19 | $17.19 | $17.19 | $17.19 | $16.70 | 1 |
| 2018-05-24 | $17.23 | $17.23 | $17.19 | $17.19 | $16.70 | 1,210 |
| 2018-05-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.76 | 117 |
| 2018-05-22 | $17.36 | $17.36 | $17.36 | $17.36 | $16.87 | 0 |
| 2018-05-21 | $17.36 | $17.36 | $17.36 | $17.36 | $16.87 | 60 |
| 2018-05-18 | $17.36 | $17.36 | $17.36 | $17.36 | $16.87 | 2 |
| 2018-05-17 | $17.36 | $17.36 | $17.36 | $17.36 | $16.87 | 10 |
| 2018-05-16 | $17.40 | $17.47 | $17.36 | $17.36 | $16.87 | 1,736 |
| 2018-05-15 | $17.28 | $17.28 | $17.28 | $17.28 | $16.79 | 506 |
| 2018-05-14 | $17.39 | $17.43 | $17.38 | $17.38 | $16.89 | 3,990 |
| 2018-05-11 | $17.41 | $17.41 | $17.36 | $17.40 | $16.90 | 3,452 |
| 2018-05-10 | $17.41 | $17.41 | $17.41 | $17.41 | $16.92 | 2,972 |
| 2018-05-09 | $17.31 | $17.31 | $17.31 | $17.31 | $16.81 | 561 |
| 2018-05-08 | $17.09 | $17.15 | $17.09 | $17.15 | $16.66 | 794 |
| 2018-05-07 | $17.18 | $17.18 | $17.16 | $17.16 | $16.67 | 564 |
| 2018-05-04 | $17.06 | $17.06 | $17.06 | $17.06 | $16.58 | 32 |
| 2018-05-03 | $17.06 | $17.06 | $17.06 | $17.06 | $16.58 | 500 |
| 2018-05-02 | $17.21 | $17.25 | $17.21 | $17.25 | $16.76 | 254 |
| 2018-05-01 | $17.09 | $17.09 | $17.09 | $17.09 | $16.60 | 48 |
| 2018-04-30 | $17.09 | $17.09 | $17.09 | $17.09 | $16.60 | 1 |
| 2018-04-27 | $17.09 | $17.09 | $17.09 | $17.09 | $16.60 | 71 |
| 2018-04-26 | $17.09 | $17.09 | $17.09 | $17.09 | $16.60 | 1 |
| 2018-04-25 | $17.09 | $17.09 | $17.09 | $17.09 | $16.60 | 200 |
| 2018-04-24 | $17.18 | $17.19 | $17.15 | $17.19 | $16.70 | 1,496 |
| 2018-04-23 | $17.49 | $17.49 | $17.49 | $17.49 | $16.99 | 0 |
| 2018-04-20 | $17.49 | $17.49 | $17.49 | $17.49 | $16.99 | 28 |
| 2018-04-19 | $17.49 | $17.49 | $17.49 | $17.49 | $16.99 | 400 |
| 2018-04-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.76 | 19 |
| 2018-04-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.76 | 7 |
| 2018-04-16 | $17.20 | $17.25 | $17.20 | $17.25 | $16.76 | 476 |
| 2018-04-13 | $17.19 | $17.19 | $17.19 | $17.19 | $16.70 | 10 |
| 2018-04-12 | $17.19 | $17.19 | $17.19 | $17.19 | $16.70 | 400 |
| 2018-04-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.51 | 2 |
| 2018-04-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.51 | 0 |
| 2018-04-09 | $17.03 | $17.03 | $16.99 | $16.99 | $16.51 | 961 |
| 2018-04-06 | $16.93 | $16.93 | $16.91 | $16.91 | $16.43 | 3,617 |
| 2018-04-05 | $16.96 | $16.96 | $16.96 | $16.96 | $16.48 | 1,223 |
| 2018-04-04 | $16.62 | $16.88 | $16.62 | $16.88 | $16.40 | 1,994 |
| 2018-04-03 | $16.89 | $16.89 | $16.80 | $16.81 | $16.33 | 8,113 |
| 2018-04-02 | $17.00 | $17.00 | $16.89 | $16.89 | $16.41 | 521 |
| 2018-03-29 | $16.96 | $16.96 | $16.96 | $16.96 | $16.48 | 272 |
| 2018-03-28 | $16.87 | $16.87 | $16.87 | $16.87 | $16.39 | 164 |
| 2018-03-27 | $16.96 | $16.96 | $16.79 | $16.79 | $16.31 | 328 |
| 2018-03-26 | $16.84 | $16.85 | $16.84 | $16.85 | $16.37 | 297 |
| 2018-03-23 | $17.08 | $17.08 | $17.05 | $17.05 | $16.43 | 1,812 |
| 2018-03-22 | $17.15 | $17.15 | $17.15 | $17.15 | $16.52 | 256 |
| 2018-03-21 | $17.24 | $17.24 | $17.24 | $17.24 | $16.61 | 2 |
| 2018-03-20 | $17.24 | $17.24 | $17.24 | $17.24 | $16.61 | 0 |
| 2018-03-19 | $17.24 | $17.24 | $17.24 | $17.24 | $16.61 | 1 |
| 2018-03-16 | $17.24 | $17.24 | $17.24 | $17.24 | $16.61 | 200 |
| 2018-03-15 | $17.21 | $17.27 | $17.21 | $17.27 | $16.64 | 1,400 |
| 2018-03-14 | $17.28 | $17.28 | $17.28 | $17.28 | $16.65 | 500 |
| 2018-03-13 | $17.51 | $17.51 | $17.40 | $17.40 | $16.77 | 415 |
| 2018-03-12 | $17.46 | $17.46 | $17.46 | $17.46 | $16.82 | 416 |
| 2018-03-09 | $17.41 | $17.41 | $17.41 | $17.41 | $16.77 | 114 |
| 2018-03-08 | $17.20 | $17.20 | $17.20 | $17.20 | $16.57 | 341 |
| 2018-03-07 | $17.36 | $17.36 | $17.36 | $17.36 | $16.73 | 30 |
| 2018-03-06 | $17.30 | $17.36 | $17.28 | $17.36 | $16.73 | 1,075 |
| 2018-03-05 | $17.16 | $17.16 | $17.16 | $17.16 | $16.53 | 18 |
| 2018-03-02 | $17.07 | $17.16 | $17.07 | $17.16 | $16.53 | 2,059 |
| 2018-03-01 | $17.14 | $17.22 | $17.01 | $17.03 | $16.41 | 9,516 |
| 2018-02-28 | $17.47 | $17.47 | $17.29 | $17.29 | $16.66 | 4,941 |
| 2018-02-27 | $17.63 | $17.72 | $17.46 | $17.46 | $16.82 | 3,433 |
| 2018-02-26 | $17.71 | $17.73 | $17.71 | $17.73 | $17.08 | 2,387 |
| 2018-02-23 | $17.45 | $17.45 | $17.45 | $17.45 | $16.81 | 16 |
| 2018-02-22 | $17.46 | $17.46 | $17.46 | $17.46 | $16.82 | 210 |
| 2018-02-21 | $17.48 | $17.48 | $17.48 | $17.48 | $16.84 | 3 |
| 2018-02-20 | $17.40 | $17.66 | $17.40 | $17.48 | $16.84 | 5,407 |
| 2018-02-16 | $17.47 | $17.47 | $17.47 | $17.47 | $16.83 | 6 |
| 2018-02-15 | $17.49 | $17.49 | $17.43 | $17.47 | $16.83 | 928 |
| 2018-02-14 | $17.36 | $17.37 | $17.36 | $17.36 | $16.73 | 2,940 |
| 2018-02-13 | $17.10 | $17.12 | $17.09 | $17.09 | $16.47 | 11,345 |
| 2018-02-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.62 | 2,007 |
| 2018-02-09 | $16.79 | $16.81 | $16.79 | $16.81 | $16.20 | 908 |
| 2018-02-08 | $17.14 | $17.14 | $16.91 | $16.97 | $16.35 | 4,761 |
| 2018-02-07 | $17.35 | $17.46 | $17.35 | $17.35 | $16.72 | 8,641 |
| 2018-02-06 | $17.47 | $17.48 | $17.31 | $17.43 | $16.79 | 3,771 |
| 2018-02-05 | $17.80 | $17.80 | $17.64 | $17.64 | $17.00 | 429 |
| 2018-02-02 | $17.94 | $17.95 | $17.84 | $17.84 | $17.19 | 4,271 |
| 2018-02-01 | $18.00 | $18.25 | $17.78 | $18.25 | $17.58 | 3,507 |
| 2018-01-31 | $18.26 | $18.26 | $18.26 | $18.26 | $17.60 | 167 |
| 2018-01-30 | $18.27 | $18.27 | $18.17 | $18.18 | $17.51 | 1,073 |
| 2018-01-29 | $18.58 | $18.58 | $18.58 | $18.58 | $17.90 | 0 |
| 2018-01-26 | $18.54 | $18.58 | $18.54 | $18.58 | $17.90 | 798 |
| 2018-01-25 | $18.54 | $18.54 | $18.40 | $18.40 | $17.73 | 6,791 |
| 2018-01-24 | $18.55 | $18.55 | $18.36 | $18.47 | $17.80 | 2,783 |
| 2018-01-23 | $18.35 | $18.39 | $18.35 | $18.38 | $17.71 | 4,187 |
| 2018-01-22 | $18.31 | $18.31 | $18.31 | $18.31 | $17.64 | 475 |
| 2018-01-19 | $18.14 | $18.18 | $18.12 | $18.12 | $17.46 | 3,954 |
| 2018-01-18 | $18.29 | $18.29 | $18.29 | $18.29 | $17.62 | 33 |
| 2018-01-17 | $18.20 | $18.29 | $18.20 | $18.29 | $17.62 | 467 |
| 2018-01-16 | $18.21 | $18.21 | $18.16 | $18.16 | $17.50 | 557 |
| 2018-01-12 | $18.21 | $18.21 | $18.21 | $18.21 | $17.55 | 628 |
| 2018-01-11 | $17.95 | $18.00 | $17.95 | $18.00 | $17.34 | 1,694 |
| 2018-01-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.30 | 0 |
| 2018-01-09 | $17.91 | $17.95 | $17.91 | $17.95 | $17.30 | 4,491 |
| 2018-01-08 | $17.88 | $17.95 | $17.88 | $17.95 | $17.30 | 564 |
| 2018-01-05 | $17.85 | $17.88 | $17.85 | $17.88 | $17.23 | 6,259 |
| 2018-01-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.16 | 125 |
| 2018-01-03 | $17.96 | $17.96 | $17.69 | $17.74 | $17.09 | 2,447 |
| 2018-01-02 | $17.49 | $17.63 | $17.49 | $17.63 | $16.99 | 1,288 |
| 2017-12-29 | $17.60 | $17.60 | $17.44 | $17.44 | $16.80 | 489 |
| 2017-12-28 | $17.48 | $17.48 | $17.48 | $17.48 | $16.84 | 183 |
| 2017-12-27 | $17.31 | $17.31 | $17.31 | $17.31 | $16.68 | 28 |
| 2017-12-26 | $17.45 | $17.45 | $17.45 | $17.45 | $16.81 | 17 |
| 2017-12-22 | $17.38 | $17.45 | $17.38 | $17.45 | $16.68 | 2,004 |
| 2017-12-21 | $17.21 | $17.21 | $17.21 | $17.21 | $16.45 | 70 |
| 2017-12-20 | $17.17 | $17.21 | $17.17 | $17.21 | $16.45 | 7,489 |
| 2017-12-19 | $17.13 | $17.13 | $17.13 | $17.13 | $16.38 | 5 |
| 2017-12-18 | $17.15 | $17.15 | $17.13 | $17.13 | $16.38 | 2,151 |
| 2017-12-15 | $17.07 | $17.07 | $17.07 | $17.07 | $16.32 | 3 |
| 2017-12-14 | $16.98 | $17.07 | $16.98 | $17.07 | $16.32 | 1,019 |
| 2017-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.25 | 1 |
| 2017-12-12 | $16.98 | $17.00 | $16.98 | $17.00 | $16.25 | 816 |
| 2017-12-11 | $17.04 | $17.04 | $17.04 | $17.04 | $16.29 | 337 |
| 2017-12-08 | $16.98 | $16.98 | $16.95 | $16.98 | $16.23 | 7,355 |
| 2017-12-07 | $16.87 | $16.92 | $16.87 | $16.92 | $16.18 | 2,352 |
| 2017-12-06 | $16.92 | $16.97 | $16.88 | $16.97 | $16.22 | 15,331 |
| 2017-12-05 | $17.04 | $17.04 | $17.04 | $17.04 | $16.29 | 585 |
| 2017-12-04 | $17.16 | $17.16 | $17.15 | $17.15 | $16.40 | 4,950 |
| 2017-12-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.40 | 1,148 |
| 2017-11-30 | $17.10 | $17.15 | $17.10 | $17.15 | $16.40 | 303 |
| 2017-11-29 | $17.16 | $17.16 | $17.16 | $17.16 | $16.41 | 2 |
| 2017-11-28 | $17.17 | $17.17 | $17.00 | $17.16 | $16.41 | 5,331 |
| 2017-11-27 | $17.24 | $17.24 | $17.24 | $17.24 | $16.49 | 2 |
| 2017-11-24 | $17.23 | $17.24 | $17.23 | $17.24 | $16.49 | 851 |
| 2017-11-22 | $17.10 | $17.14 | $17.07 | $17.11 | $16.36 | 3,448 |
| 2017-11-21 | $17.01 | $17.06 | $17.01 | $17.06 | $16.31 | 458 |
| 2017-11-20 | $16.98 | $16.98 | $16.98 | $16.98 | $16.23 | 3 |
| 2017-11-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.23 | 201 |
| 2017-11-16 | $16.94 | $16.94 | $16.88 | $16.88 | $16.14 | 1,503 |
| 2017-11-15 | $16.77 | $16.84 | $16.71 | $16.84 | $16.10 | 33,842 |
| 2017-11-14 | $17.00 | $17.00 | $16.91 | $16.91 | $16.17 | 15,606 |
| 2017-11-13 | $17.02 | $17.14 | $17.02 | $17.12 | $16.37 | 47,916 |
| 2017-11-10 | $17.22 | $17.22 | $17.19 | $17.19 | $16.43 | 300 |
| 2017-11-09 | $17.24 | $17.24 | $17.24 | $17.24 | $16.48 | 125 |
| 2017-11-08 | $17.31 | $17.31 | $17.31 | $17.31 | $16.55 | 0 |
| 2017-11-07 | $17.32 | $17.32 | $17.31 | $17.31 | $16.55 | 252 |
| 2017-11-06 | $17.26 | $17.33 | $17.26 | $17.33 | $16.57 | 6,017 |
| 2017-11-03 | $17.20 | $17.26 | $17.20 | $17.26 | $16.50 | 883 |
| 2017-11-02 | $17.32 | $17.32 | $17.32 | $17.32 | $16.56 | 0 |
| 2017-11-01 | $17.30 | $17.32 | $17.30 | $17.32 | $16.56 | 5,275 |
| 2017-10-31 | $17.18 | $17.22 | $17.18 | $17.22 | $16.46 | 5,101 |
| 2017-10-30 | $17.11 | $17.11 | $17.11 | $17.11 | $16.36 | 20 |
| 2017-10-27 | $17.10 | $17.12 | $17.09 | $17.11 | $16.36 | 3,141 |
| 2017-10-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.30 | 1,447 |
| 2017-10-25 | $17.03 | $17.03 | $17.03 | $17.03 | $16.28 | 400 |
| 2017-10-24 | $17.10 | $17.10 | $17.10 | $17.10 | $16.35 | 1,010 |
| 2017-10-23 | $17.18 | $17.18 | $17.10 | $17.10 | $16.35 | 804 |
| 2017-10-20 | $17.15 | $17.15 | $17.10 | $17.13 | $16.38 | 18,608 |
| 2017-10-19 | $17.12 | $17.12 | $17.12 | $17.12 | $16.37 | 780 |
| 2017-10-18 | $17.21 | $17.24 | $17.21 | $17.24 | $16.48 | 1,298 |
| 2017-10-17 | $17.25 | $17.25 | $17.25 | $17.25 | $16.49 | 2 |
| 2017-10-16 | $17.25 | $17.25 | $17.25 | $17.25 | $16.49 | 72 |
| 2017-10-13 | $17.27 | $17.27 | $17.25 | $17.25 | $16.49 | 3,873 |
| 2017-10-12 | $17.17 | $17.17 | $17.17 | $17.17 | $16.42 | 0 |
| 2017-10-11 | $17.16 | $17.17 | $17.16 | $17.17 | $16.42 | 331 |
| 2017-10-10 | $17.19 | $17.19 | $17.19 | $17.19 | $16.44 | 226 |
| 2017-10-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.24 | 108 |
| 2017-10-06 | $16.96 | $16.96 | $16.96 | $16.96 | $16.22 | 102 |
| 2017-10-05 | $17.06 | $17.08 | $17.03 | $17.06 | $16.31 | 2,004 |
| 2017-10-04 | $17.01 | $17.05 | $17.01 | $17.05 | $16.30 | 454 |
| 2017-10-03 | $17.00 | $17.03 | $17.00 | $17.03 | $16.28 | 814 |
| 2017-10-02 | $16.95 | $17.00 | $16.91 | $17.00 | $16.25 | 992 |
| 2017-09-29 | $17.02 | $17.02 | $16.97 | $16.97 | $16.22 | 339 |
| 2017-09-28 | $16.86 | $16.93 | $16.86 | $16.93 | $16.19 | 297 |
| 2017-09-27 | $16.87 | $16.90 | $16.87 | $16.90 | $16.15 | 368 |
| 2017-09-26 | $16.84 | $16.87 | $16.84 | $16.87 | $16.12 | 1,014 |
| 2017-09-25 | $17.09 | $17.09 | $17.09 | $17.09 | $16.20 | 143 |
| 2017-09-22 | $17.03 | $17.09 | $17.03 | $17.09 | $16.20 | 5,351 |
| 2017-09-21 | $17.08 | $17.09 | $17.08 | $17.09 | $16.20 | 307 |
| 2017-09-20 | $17.05 | $17.09 | $17.05 | $17.09 | $16.20 | 1,185 |
| 2017-09-19 | $17.03 | $17.05 | $17.02 | $17.05 | $16.16 | 521 |
| 2017-09-18 | $17.05 | $17.06 | $17.02 | $17.05 | $16.17 | 2,527 |
| 2017-09-15 | $16.95 | $17.03 | $16.93 | $17.03 | $16.14 | 1,126 |
| 2017-09-14 | $16.95 | $17.01 | $16.92 | $16.99 | $16.10 | 4,299 |
| 2017-09-13 | $16.89 | $16.94 | $16.89 | $16.94 | $16.06 | 1,414 |
| 2017-09-12 | $16.81 | $16.96 | $16.81 | $16.96 | $16.08 | 2,548 |
| 2017-09-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.01 | 200 |
| 2017-09-08 | $16.79 | $16.83 | $16.76 | $16.83 | $15.95 | 401 |
| 2017-09-07 | $16.83 | $16.85 | $16.83 | $16.85 | $15.97 | 451 |
| 2017-09-06 | $16.77 | $16.79 | $16.77 | $16.79 | $15.91 | 1,443 |
| 2017-09-05 | $16.68 | $16.68 | $16.63 | $16.63 | $15.76 | 370 |
| 2017-09-01 | $16.72 | $16.72 | $16.72 | $16.72 | $15.85 | 100 |
| 2017-08-31 | $16.61 | $16.61 | $16.61 | $16.61 | $15.74 | 3,883 |
| 2017-08-30 | $16.51 | $16.59 | $16.51 | $16.57 | $15.71 | 2,759 |
| 2017-08-29 | $16.54 | $16.56 | $16.54 | $16.55 | $15.69 | 1,598 |
| 2017-08-28 | $16.57 | $16.59 | $16.56 | $16.56 | $15.70 | 1,781 |
| 2017-08-25 | $16.67 | $16.67 | $16.67 | $16.67 | $15.80 | 1,079 |
| 2017-08-24 | $16.52 | $16.55 | $16.52 | $16.55 | $15.69 | 1,746 |
| 2017-08-23 | $16.52 | $16.52 | $16.52 | $16.52 | $15.66 | 1,072 |
| 2017-08-22 | $16.55 | $16.59 | $16.55 | $16.59 | $15.72 | 1,301 |
| 2017-08-21 | $16.52 | $16.53 | $16.51 | $16.53 | $15.67 | 1,632 |
| 2017-08-18 | $16.45 | $16.45 | $16.45 | $16.45 | $15.59 | 3 |
| 2017-08-17 | $16.57 | $16.57 | $16.45 | $16.45 | $15.59 | 1,688 |
| 2017-08-16 | $16.63 | $16.63 | $16.61 | $16.61 | $15.74 | 374 |
| 2017-08-15 | $16.61 | $16.61 | $16.55 | $16.55 | $15.69 | 4,914 |
| 2017-08-14 | $16.73 | $16.73 | $16.67 | $16.67 | $15.80 | 1,771 |
| 2017-08-11 | $16.52 | $16.55 | $16.52 | $16.55 | $15.69 | 412 |
| 2017-08-10 | $16.63 | $16.67 | $16.57 | $16.57 | $15.71 | 3,419 |
| 2017-08-09 | $16.80 | $16.82 | $16.78 | $16.79 | $15.91 | 7,660 |
| 2017-08-08 | $16.93 | $16.96 | $16.93 | $16.93 | $16.05 | 870 |
| 2017-08-07 | $17.01 | $17.01 | $16.91 | $16.94 | $16.06 | 2,650 |
| 2017-08-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.03 | 104 |
| 2017-08-03 | $16.89 | $16.94 | $16.89 | $16.91 | $16.03 | 3,303 |
| 2017-08-02 | $16.98 | $16.98 | $16.97 | $16.97 | $16.09 | 304 |
| 2017-08-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.03 | 1 |
| 2017-07-31 | $16.87 | $16.91 | $16.86 | $16.91 | $16.03 | 3,539 |
| 2017-07-28 | $16.89 | $16.89 | $16.89 | $16.89 | $16.01 | 740 |
| 2017-07-27 | $16.89 | $16.89 | $16.83 | $16.87 | $15.99 | 2,402 |
| 2017-07-26 | $16.85 | $16.92 | $16.81 | $16.90 | $16.02 | 4,724 |
| 2017-07-25 | $16.82 | $16.85 | $16.80 | $16.84 | $15.96 | 3,435 |
| 2017-07-24 | $16.84 | $16.85 | $16.80 | $16.80 | $15.93 | 2,080 |
| 2017-07-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.05 | 0 |
| 2017-07-20 | $16.93 | $16.93 | $16.93 | $16.93 | $16.05 | 404 |
| 2017-07-19 | $16.81 | $16.90 | $16.81 | $16.90 | $16.02 | 815 |
| 2017-07-18 | $16.75 | $16.79 | $16.75 | $16.79 | $15.91 | 1,173 |
| 2017-07-17 | $16.81 | $16.81 | $16.70 | $16.78 | $15.91 | 4,707 |
| 2017-07-14 | $16.70 | $16.80 | $16.70 | $16.80 | $15.92 | 3,072 |
| 2017-07-13 | $16.66 | $16.74 | $16.60 | $16.70 | $15.83 | 4,566 |
| 2017-07-12 | $16.65 | $16.65 | $16.54 | $16.65 | $15.78 | 7,159 |
| 2017-07-11 | $16.44 | $16.52 | $16.42 | $16.52 | $15.66 | 3,013 |
| 2017-07-10 | $16.48 | $16.54 | $16.47 | $16.47 | $15.61 | 3,147 |
| 2017-07-07 | $16.54 | $16.54 | $16.54 | $16.54 | $15.68 | 3 |
| 2017-07-06 | $16.51 | $16.60 | $16.51 | $16.54 | $15.68 | 2,350 |
| 2017-07-05 | $16.61 | $16.61 | $16.61 | $16.61 | $15.74 | 136 |
| 2017-07-03 | $16.56 | $16.66 | $16.56 | $16.66 | $15.79 | 1,085 |
| 2017-06-30 | $16.65 | $16.65 | $16.46 | $16.54 | $15.68 | 1,680 |
| 2017-06-29 | $16.60 | $16.60 | $16.52 | $16.52 | $15.65 | 1,283 |
| 2017-06-28 | $16.51 | $16.60 | $16.51 | $16.60 | $15.73 | 3,806 |
| 2017-06-27 | $16.46 | $16.60 | $16.40 | $16.40 | $15.55 | 12,580 |
| 2017-06-26 | $16.54 | $16.54 | $16.47 | $16.50 | $15.64 | 6,007 |
| 2017-06-23 | $16.51 | $16.60 | $16.51 | $16.60 | $15.61 | 3,770 |
| 2017-06-22 | $16.57 | $16.57 | $16.57 | $16.57 | $15.58 | 179 |
| 2017-06-21 | $16.63 | $16.63 | $16.51 | $16.57 | $15.58 | 1,617 |
| 2017-06-20 | $16.61 | $16.64 | $16.61 | $16.64 | $15.65 | 1,419 |
| 2017-06-19 | $16.63 | $16.81 | $16.63 | $16.75 | $15.75 | 6,720 |
| 2017-06-16 | $16.70 | $16.75 | $16.65 | $16.68 | $15.69 | 2,967 |
| 2017-06-15 | $16.69 | $16.69 | $16.69 | $16.69 | $15.70 | 115 |
| 2017-06-14 | $16.79 | $16.91 | $16.79 | $16.89 | $15.88 | 1,073 |
| 2017-06-13 | $16.76 | $16.84 | $16.76 | $16.79 | $15.79 | 2,402 |
| 2017-06-12 | $16.64 | $16.64 | $16.64 | $16.64 | $15.65 | 2,014 |
| 2017-06-09 | $16.71 | $16.71 | $16.71 | $16.71 | $15.72 | 11 |
| 2017-06-08 | $16.76 | $16.76 | $16.71 | $16.71 | $15.72 | 326 |
| 2017-06-07 | $16.79 | $16.79 | $16.75 | $16.79 | $15.79 | 1,015 |
| 2017-06-06 | $16.80 | $16.80 | $16.80 | $16.80 | $15.80 | 351 |
| 2017-06-05 | $16.88 | $16.92 | $16.88 | $16.92 | $15.91 | 1,046 |
| 2017-06-02 | $16.91 | $16.95 | $16.87 | $16.95 | $15.94 | 3,176 |
| 2017-06-01 | $16.77 | $16.87 | $16.73 | $16.87 | $15.87 | 5,681 |
| 2017-05-31 | $16.87 | $16.87 | $16.71 | $16.79 | $15.79 | 1,548 |
| 2017-05-30 | $16.84 | $16.84 | $16.84 | $16.84 | $15.84 | 359 |
| 2017-05-26 | $16.74 | $16.74 | $16.74 | $16.74 | $15.74 | 394 |
| 2017-05-25 | $16.96 | $16.96 | $16.94 | $16.94 | $15.93 | 412 |
| 2017-05-24 | $16.85 | $16.85 | $16.72 | $16.72 | $15.72 | 618 |
| 2017-05-23 | $16.85 | $16.85 | $16.73 | $16.83 | $15.83 | 636 |
| 2017-05-22 | $16.78 | $16.78 | $16.71 | $16.78 | $15.78 | 7,732 |
| 2017-05-19 | $16.67 | $16.71 | $16.64 | $16.71 | $15.71 | 1,392 |
| 2017-05-18 | $16.50 | $16.60 | $16.20 | $16.55 | $15.57 | 2,697 |
| 2017-05-17 | $16.72 | $16.73 | $16.51 | $16.51 | $15.53 | 1,432 |
| 2017-05-16 | $16.81 | $16.81 | $16.74 | $16.78 | $15.78 | 3,754 |
| 2017-05-15 | $16.73 | $16.73 | $16.73 | $16.73 | $15.73 | 228 |
| 2017-05-12 | $16.64 | $16.64 | $16.64 | $16.64 | $15.65 | 101 |
| 2017-05-11 | $16.53 | $16.53 | $16.49 | $16.49 | $15.51 | 210 |
| 2017-05-10 | $16.53 | $16.61 | $16.47 | $16.55 | $15.56 | 9,647 |
| 2017-05-09 | $16.50 | $16.50 | $16.49 | $16.49 | $15.51 | 951 |
| 2017-05-08 | $16.50 | $16.50 | $16.42 | $16.45 | $15.47 | 1,417 |
| 2017-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.52 | 447 |
| 2017-05-04 | $16.36 | $16.36 | $16.36 | $16.36 | $15.38 | 14 |
| 2017-05-03 | $16.35 | $16.38 | $16.35 | $16.36 | $15.38 | 2,069 |
| 2017-05-02 | $16.30 | $16.30 | $16.30 | $16.30 | $15.33 | 0 |
| 2017-05-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.33 | 723 |
| 2017-04-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.24 | 0 |
| 2017-04-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.24 | 1,065 |
| 2017-04-26 | $16.34 | $16.34 | $16.31 | $16.33 | $15.36 | 820 |
| 2017-04-25 | $16.28 | $16.34 | $16.28 | $16.33 | $15.36 | 1,785 |
| 2017-04-24 | $16.13 | $16.20 | $16.13 | $16.19 | $15.23 | 5,950 |
| 2017-04-21 | $16.02 | $16.02 | $16.00 | $16.00 | $15.05 | 1,779 |
| 2017-04-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.04 | 51 |
| 2017-04-19 | $16.00 | $16.00 | $15.99 | $15.99 | $15.04 | 530 |
| 2017-04-18 | $15.90 | $15.96 | $15.90 | $15.91 | $14.96 | 985 |
| 2017-04-17 | $16.00 | $16.00 | $15.96 | $15.96 | $15.01 | 796 |
| 2017-04-13 | $15.96 | $15.96 | $15.96 | $15.96 | $15.01 | 87 |
| 2017-04-12 | $16.05 | $16.05 | $15.96 | $15.96 | $15.01 | 447 |
| 2017-04-11 | $16.05 | $16.05 | $16.00 | $16.00 | $15.05 | 511 |
| 2017-04-10 | $16.06 | $16.06 | $16.06 | $16.06 | $15.10 | 165 |
| 2017-04-07 | $16.03 | $16.03 | $15.98 | $16.00 | $15.04 | 827 |
| 2017-04-06 | $16.08 | $16.08 | $16.08 | $16.08 | $15.12 | 194 |
| 2017-04-05 | $15.99 | $16.04 | $15.99 | $16.04 | $15.09 | 276 |
| 2017-04-04 | $16.03 | $16.03 | $16.03 | $16.03 | $15.07 | 223 |
| 2017-04-03 | $16.08 | $16.16 | $15.88 | $15.94 | $14.99 | 2,057 |
| 2017-03-31 | $15.88 | $15.99 | $15.88 | $15.99 | $15.04 | 3,886 |
| 2017-03-30 | $16.10 | $16.11 | $15.93 | $15.93 | $14.98 | 744 |
| 2017-03-29 | $15.86 | $16.05 | $15.86 | $16.01 | $15.06 | 1,189 |
| 2017-03-28 | $15.96 | $16.07 | $15.96 | $16.07 | $15.11 | 6,044 |
| 2017-03-27 | $15.79 | $15.87 | $15.79 | $15.87 | $14.93 | 3,339 |
| 2017-03-24 | $16.02 | $16.02 | $16.02 | $16.02 | $14.93 | 103 |
| 2017-03-23 | $15.98 | $15.98 | $15.97 | $15.97 | $14.89 | 230 |
| 2017-03-22 | $15.94 | $15.94 | $15.94 | $15.94 | $14.87 | 100 |
| 2017-03-21 | $16.11 | $16.11 | $15.95 | $15.95 | $14.87 | 1,306 |
| 2017-03-20 | $16.05 | $16.05 | $16.05 | $16.05 | $14.96 | 101 |
| 2017-03-17 | $16.09 | $16.09 | $16.02 | $16.02 | $14.94 | 430 |
| 2017-03-16 | $16.00 | $16.04 | $15.98 | $15.98 | $14.90 | 3,062 |
| 2017-03-15 | $15.55 | $15.93 | $15.55 | $15.90 | $14.83 | 5,784 |
| 2017-03-14 | $15.66 | $15.66 | $15.65 | $15.65 | $14.59 | 1,990 |
| 2017-03-13 | $15.67 | $15.67 | $15.67 | $15.67 | $14.61 | 0 |
| 2017-03-10 | $15.67 | $15.67 | $15.67 | $15.67 | $14.61 | 129 |
| 2017-03-09 | $15.60 | $15.60 | $15.57 | $15.57 | $14.51 | 300 |
| 2017-03-08 | $15.68 | $15.69 | $15.62 | $15.62 | $14.57 | 968 |
| 2017-03-07 | $15.74 | $15.84 | $15.72 | $15.73 | $14.66 | 2,022 |
| 2017-03-06 | $15.76 | $15.81 | $15.76 | $15.78 | $14.71 | 1,214 |
| 2017-03-03 | $15.77 | $15.77 | $15.77 | $15.77 | $14.70 | 216 |
| 2017-03-02 | $15.83 | $15.83 | $15.83 | $15.83 | $14.76 | 200 |
| 2017-03-01 | $15.96 | $15.96 | $15.96 | $15.96 | $14.88 | 429 |
| 2017-02-28 | $15.69 | $15.77 | $15.69 | $15.76 | $14.70 | 1,224 |
| 2017-02-27 | $15.84 | $15.84 | $15.73 | $15.77 | $14.70 | 1,008 |
| 2017-02-24 | $15.78 | $15.82 | $15.73 | $15.76 | $14.70 | 2,095 |
| 2017-02-23 | $15.92 | $15.98 | $15.92 | $15.98 | $14.90 | 1,113 |
| 2017-02-22 | $15.95 | $16.01 | $15.90 | $16.01 | $14.93 | 1,898 |
| 2017-02-21 | $15.86 | $16.07 | $15.86 | $16.04 | $14.96 | 9,011 |
| 2017-02-17 | $15.87 | $15.87 | $15.87 | $15.87 | $14.80 | 770 |
| 2017-02-16 | $16.02 | $16.02 | $16.02 | $16.02 | $14.94 | 972 |
| 2017-02-15 | $15.99 | $15.99 | $15.95 | $15.98 | $14.90 | 6,281 |
| 2017-02-14 | $15.98 | $15.98 | $15.89 | $15.98 | $14.90 | 7,350 |
| 2017-02-13 | $15.96 | $16.00 | $15.96 | $16.00 | $14.92 | 4,673 |
| 2017-02-10 | $15.87 | $15.87 | $15.82 | $15.82 | $14.75 | 1,002 |
| 2017-02-09 | $15.73 | $15.80 | $15.71 | $15.71 | $14.65 | 5,002 |
| 2017-02-08 | $15.57 | $15.69 | $15.57 | $15.69 | $14.63 | 724 |
| 2017-02-07 | $15.67 | $15.68 | $15.64 | $15.64 | $14.58 | 1,036 |
| 2017-02-06 | $15.71 | $15.78 | $15.67 | $15.70 | $14.64 | 8,706 |
| 2017-02-03 | $15.78 | $15.78 | $15.70 | $15.78 | $14.71 | 665 |
| 2017-02-02 | $15.72 | $15.74 | $15.68 | $15.74 | $14.68 | 1,039 |
| 2017-02-01 | $15.64 | $15.77 | $15.59 | $15.65 | $14.59 | 4,332 |
| 2017-01-31 | $15.60 | $15.66 | $15.59 | $15.66 | $14.60 | 51,551 |
| 2017-01-30 | $15.56 | $15.56 | $15.56 | $15.56 | $14.51 | 572 |
| 2017-01-27 | $15.82 | $15.82 | $15.75 | $15.75 | $14.69 | 1,819 |
| 2017-01-26 | $15.77 | $15.81 | $15.75 | $15.81 | $14.74 | 3,885 |
| 2017-01-25 | $15.69 | $15.82 | $15.69 | $15.82 | $14.75 | 1,058 |
| 2017-01-24 | $15.51 | $15.71 | $15.51 | $15.68 | $14.62 | 13,924 |
| 2017-01-23 | $15.57 | $15.57 | $15.56 | $15.56 | $14.51 | 1,514 |
| 2017-01-20 | $15.49 | $15.65 | $15.49 | $15.61 | $14.56 | 23,199 |
| 2017-01-19 | $15.44 | $15.56 | $15.44 | $15.55 | $14.50 | 10,720 |
| 2017-01-18 | $15.55 | $15.55 | $15.55 | $15.55 | $14.50 | 1,967 |
| 2017-01-17 | $15.60 | $15.60 | $15.60 | $15.60 | $14.55 | 802 |
| 2017-01-13 | $15.58 | $15.58 | $15.57 | $15.57 | $14.52 | 722 |
| 2017-01-12 | $15.55 | $15.58 | $15.48 | $15.48 | $14.43 | 11,982 |
| 2017-01-11 | $15.43 | $15.53 | $15.39 | $15.51 | $14.46 | 8,017 |
| 2017-01-10 | $15.50 | $15.50 | $15.44 | $15.46 | $14.41 | 5,785 |
| 2017-01-09 | $15.30 | $15.42 | $15.30 | $15.42 | $14.38 | 4,240 |
| 2017-01-06 | $15.43 | $15.43 | $15.36 | $15.43 | $14.39 | 1,554 |
| 2017-01-05 | $15.35 | $15.47 | $15.35 | $15.47 | $14.43 | 1,866 |
| 2017-01-04 | $15.41 | $15.41 | $15.33 | $15.39 | $14.35 | 1,459 |
| 2017-01-03 | $15.29 | $15.29 | $15.18 | $15.18 | $14.15 | 6,690 |
| 2016-12-30 | $15.17 | $15.17 | $15.05 | $15.08 | $14.06 | 43,209 |
| 2016-12-29 | $14.98 | $15.09 | $14.98 | $15.09 | $14.07 | 2,633 |
| 2016-12-28 | $14.97 | $15.08 | $14.97 | $14.99 | $13.98 | 7,425 |
| 2016-12-27 | $15.08 | $15.08 | $15.08 | $15.08 | $14.06 | 200 |
| 2016-12-23 | $15.00 | $15.06 | $15.00 | $15.06 | $14.04 | 2,327 |
| 2016-12-22 | $15.17 | $15.17 | $15.13 | $15.13 | $13.98 | 396 |
| 2016-12-21 | $15.22 | $15.22 | $15.16 | $15.16 | $14.01 | 511 |
| 2016-12-20 | $15.21 | $15.21 | $15.16 | $15.16 | $14.01 | 746 |
| 2016-12-19 | $15.06 | $15.18 | $15.06 | $15.18 | $14.03 | 1,837 |
| 2016-12-16 | $15.17 | $15.17 | $15.11 | $15.13 | $13.98 | 3,967 |
| 2016-12-15 | $15.15 | $15.21 | $15.12 | $15.16 | $14.01 | 1,247 |
| 2016-12-14 | $15.32 | $15.42 | $15.31 | $15.31 | $14.15 | 6,634 |
| 2016-12-13 | $15.49 | $15.49 | $15.40 | $15.46 | $14.28 | 3,853 |
| 2016-12-12 | $15.24 | $15.38 | $15.24 | $15.31 | $14.15 | 1,087 |
| 2016-12-09 | $15.39 | $15.39 | $15.28 | $15.28 | $14.12 | 2,028 |
| 2016-12-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.14 | 359 |
| 2016-12-07 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 2 |
| 2016-12-06 | $15.00 | $15.10 | $14.99 | $15.10 | $13.95 | 21,894 |
| 2016-12-05 | $14.93 | $15.02 | $14.93 | $15.01 | $13.87 | 15,346 |
| 2016-12-02 | $14.82 | $14.84 | $14.82 | $14.84 | $13.71 | 1,986 |
| 2016-12-01 | $14.86 | $14.86 | $14.86 | $14.86 | $13.73 | 202 |
| 2016-11-30 | $14.99 | $14.99 | $14.95 | $14.95 | $13.81 | 368 |
| 2016-11-29 | $14.72 | $14.83 | $14.72 | $14.77 | $13.65 | 11,350 |
| 2016-11-28 | $14.65 | $14.78 | $14.65 | $14.78 | $13.66 | 5,200 |
| 2016-11-25 | $14.73 | $14.82 | $14.73 | $14.80 | $13.68 | 972 |
| 2016-11-23 | $14.77 | $14.77 | $14.71 | $14.71 | $13.59 | 2,482 |
| 2016-11-22 | $14.84 | $14.86 | $14.81 | $14.83 | $13.70 | 2,104 |
| 2016-11-21 | $14.70 | $14.76 | $14.69 | $14.76 | $13.64 | 5,348 |
| 2016-11-18 | $14.62 | $14.62 | $14.62 | $14.62 | $13.50 | 872 |
| 2016-11-17 | $14.79 | $14.79 | $14.62 | $14.67 | $13.55 | 2,935 |
| 2016-11-16 | $14.56 | $14.65 | $14.56 | $14.63 | $13.52 | 10,477 |
| 2016-11-15 | $14.73 | $14.74 | $14.70 | $14.74 | $13.62 | 1,518 |
| 2016-11-14 | $14.55 | $14.57 | $14.50 | $14.55 | $13.44 | 5,533 |
| 2016-11-11 | $14.63 | $14.63 | $14.63 | $14.63 | $13.52 | 130 |
| 2016-11-10 | $14.81 | $14.86 | $14.80 | $14.86 | $13.73 | 2,049 |
| 2016-11-09 | $14.61 | $14.94 | $14.61 | $14.94 | $13.80 | 2,182 |
| 2016-11-08 | $14.96 | $15.03 | $14.96 | $15.01 | $13.87 | 807 |
| 2016-11-07 | $14.90 | $14.90 | $14.90 | $14.90 | $13.77 | 463 |
| 2016-11-04 | $14.75 | $14.75 | $14.70 | $14.71 | $13.59 | 787 |
| 2016-11-03 | $14.89 | $14.89 | $14.89 | $14.89 | $13.76 | 29 |
| 2016-11-02 | $15.05 | $15.05 | $14.89 | $14.89 | $13.76 | 1,285 |
| 2016-11-01 | $15.03 | $15.03 | $14.94 | $14.94 | $13.80 | 1,992 |
| 2016-10-31 | $15.04 | $15.04 | $15.00 | $15.00 | $13.86 | 1,701 |
| 2016-10-28 | $15.04 | $15.04 | $14.96 | $14.96 | $13.82 | 2,402 |
| 2016-10-27 | $15.09 | $15.09 | $14.98 | $14.98 | $13.84 | 5,837 |
| 2016-10-26 | $15.06 | $15.11 | $15.04 | $15.05 | $13.91 | 1,647 |
| 2016-10-25 | $15.13 | $15.19 | $15.12 | $15.12 | $13.97 | 3,148 |
| 2016-10-24 | $15.25 | $15.28 | $15.12 | $15.13 | $13.98 | 836 |
| 2016-10-21 | $15.12 | $15.17 | $15.12 | $15.17 | $14.02 | 4,404 |
| 2016-10-20 | $15.16 | $15.16 | $15.08 | $15.15 | $14.00 | 13,222 |
| 2016-10-19 | $15.21 | $15.21 | $15.14 | $15.20 | $14.05 | 1,485 |
| 2016-10-18 | $15.02 | $15.11 | $15.02 | $15.11 | $13.96 | 1,749 |
| 2016-10-17 | $14.92 | $14.92 | $14.92 | $14.92 | $13.78 | 325 |
| 2016-10-14 | $15.14 | $15.14 | $15.00 | $15.00 | $13.86 | 714 |
| 2016-10-13 | $14.81 | $15.00 | $14.81 | $15.00 | $13.86 | 1,244 |
| 2016-10-12 | $15.11 | $15.11 | $15.04 | $15.06 | $13.92 | 1,440 |
| 2016-10-11 | $15.21 | $15.21 | $15.03 | $15.07 | $13.92 | 3,272 |
| 2016-10-10 | $15.28 | $15.28 | $15.20 | $15.20 | $14.05 | 1,888 |
| 2016-10-07 | $15.18 | $15.19 | $15.04 | $15.07 | $13.93 | 3,240 |
| 2016-10-06 | $15.25 | $15.25 | $15.16 | $15.20 | $14.04 | 1,557 |
| 2016-10-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.09 | 113 |
| 2016-10-04 | $15.26 | $15.26 | $15.26 | $15.26 | $14.10 | 103 |
| 2016-10-03 | $15.09 | $15.19 | $15.09 | $15.15 | $14.00 | 3,232 |
| 2016-09-30 | $15.06 | $15.22 | $15.06 | $15.21 | $14.05 | 14,659 |
| 2016-09-29 | $15.25 | $15.26 | $15.11 | $15.15 | $14.00 | 4,888 |
| 2016-09-28 | $15.21 | $15.21 | $15.21 | $15.21 | $14.05 | 168 |
| 2016-09-27 | $14.95 | $14.96 | $14.90 | $14.91 | $13.78 | 4,673 |
| 2016-09-26 | $15.01 | $15.03 | $15.01 | $15.02 | $13.88 | 1,841 |
| 2016-09-23 | $15.36 | $15.36 | $15.20 | $15.21 | $13.93 | 5,875 |
| 2016-09-22 | $15.38 | $15.43 | $15.38 | $15.43 | $14.13 | 912 |
| 2016-09-21 | $15.12 | $15.24 | $15.12 | $15.24 | $13.95 | 5,926 |
| 2016-09-20 | $15.04 | $15.04 | $14.97 | $15.00 | $13.73 | 1,322 |
| 2016-09-19 | $14.84 | $14.84 | $14.84 | $14.84 | $13.59 | 7 |
| 2016-09-16 | $14.83 | $14.85 | $14.83 | $14.84 | $13.59 | 1,184 |
| 2016-09-15 | $14.88 | $14.98 | $14.88 | $14.98 | $13.71 | 203 |
| 2016-09-14 | $14.94 | $14.94 | $14.85 | $14.85 | $13.60 | 508 |
| 2016-09-13 | $15.17 | $15.17 | $14.94 | $14.94 | $13.68 | 1,595 |
| 2016-09-12 | $15.52 | $15.52 | $15.52 | $15.52 | $14.21 | 58 |
| 2016-09-09 | $15.52 | $15.52 | $15.52 | $15.52 | $14.21 | 29 |
| 2016-09-08 | $15.54 | $15.56 | $15.52 | $15.52 | $14.21 | 855 |
| 2016-09-07 | $15.49 | $15.54 | $15.49 | $15.54 | $14.23 | 609 |
| 2016-09-06 | $15.39 | $15.47 | $15.39 | $15.44 | $14.14 | 3,613 |
| 2016-09-02 | $15.31 | $15.31 | $15.29 | $15.29 | $14.00 | 402 |
| 2016-09-01 | $15.06 | $15.14 | $15.06 | $15.11 | $13.83 | 1,020 |
| 2016-08-31 | $15.07 | $15.12 | $14.99 | $15.07 | $13.80 | 1,662 |
| 2016-08-30 | $15.23 | $15.23 | $15.16 | $15.16 | $13.88 | 1,038 |
| 2016-08-29 | $15.06 | $15.17 | $15.06 | $15.17 | $13.89 | 6,635 |
| 2016-08-26 | $15.17 | $15.34 | $15.10 | $15.11 | $13.83 | 1,030 |
| 2016-08-25 | $15.20 | $15.23 | $15.18 | $15.18 | $13.90 | 4,681 |
| 2016-08-24 | $15.21 | $15.24 | $15.19 | $15.19 | $13.91 | 673 |
| 2016-08-23 | $15.29 | $15.30 | $15.29 | $15.30 | $14.01 | 372 |
| 2016-08-22 | $15.23 | $15.23 | $15.21 | $15.22 | $13.93 | 1,063 |
| 2016-08-19 | $15.35 | $15.40 | $15.26 | $15.33 | $14.03 | 556 |
| 2016-08-18 | $15.39 | $15.46 | $15.34 | $15.41 | $14.11 | 6,462 |
| 2016-08-17 | $15.28 | $15.28 | $15.19 | $15.27 | $13.98 | 1,558 |
| 2016-08-16 | $15.31 | $15.31 | $15.29 | $15.31 | $14.02 | 2,964 |
| 2016-08-15 | $15.30 | $15.32 | $15.30 | $15.31 | $14.02 | 904 |
| 2016-08-12 | $15.17 | $15.28 | $15.17 | $15.24 | $13.95 | 1,480 |
| 2016-08-11 | $15.16 | $15.24 | $15.15 | $15.24 | $13.95 | 901 |
| 2016-08-10 | $15.10 | $15.12 | $15.10 | $15.10 | $13.82 | 2,130 |
| 2016-08-09 | $15.09 | $15.14 | $15.09 | $15.10 | $13.82 | 4,178 |
| 2016-08-08 | $14.92 | $15.01 | $14.92 | $14.98 | $13.71 | 2,191 |
| 2016-08-05 | $14.78 | $14.93 | $14.78 | $14.93 | $13.66 | 411 |
| 2016-08-04 | $14.88 | $14.88 | $14.71 | $14.82 | $13.57 | 7,437 |
| 2016-08-03 | $14.55 | $14.68 | $14.55 | $14.68 | $13.44 | 394 |
| 2016-08-02 | $14.71 | $14.76 | $14.71 | $14.75 | $13.50 | 1,628 |
| 2016-08-01 | $14.76 | $14.90 | $14.76 | $14.78 | $13.53 | 1,780 |
| 2016-07-29 | $14.78 | $14.92 | $14.76 | $14.90 | $13.64 | 7,798 |
| 2016-07-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.55 | 213 |
| 2016-07-27 | $14.80 | $14.89 | $14.79 | $14.81 | $13.56 | 1,370 |
| 2016-07-26 | $14.83 | $14.83 | $14.83 | $14.83 | $13.58 | 500 |
| 2016-07-25 | $14.73 | $14.74 | $14.73 | $14.73 | $13.49 | 300 |
| 2016-07-22 | $14.84 | $14.85 | $14.83 | $14.84 | $13.59 | 1,102 |
| 2016-07-21 | $14.82 | $14.82 | $14.82 | $14.82 | $13.57 | 458 |
| 2016-07-20 | $14.86 | $14.90 | $14.82 | $14.84 | $13.59 | 6,390 |
| 2016-07-19 | $14.79 | $14.81 | $14.76 | $14.76 | $13.52 | 1,633 |
| 2016-07-18 | $14.92 | $14.93 | $14.91 | $14.91 | $13.65 | 750 |
| 2016-07-15 | $14.84 | $14.88 | $14.84 | $14.86 | $13.60 | 2,381 |
| 2016-07-14 | $14.90 | $14.92 | $14.85 | $14.91 | $13.65 | 16,064 |
| 2016-07-13 | $14.76 | $14.79 | $14.76 | $14.78 | $13.53 | 1,239 |
| 2016-07-12 | $14.80 | $14.91 | $14.79 | $14.81 | $13.56 | 10,637 |
| 2016-07-11 | $14.52 | $14.56 | $14.52 | $14.56 | $13.33 | 1,232 |
| 2016-07-08 | $14.33 | $14.36 | $14.30 | $14.34 | $13.13 | 2,903 |
| 2016-07-07 | $14.23 | $14.23 | $14.11 | $14.12 | $12.93 | 11,303 |
| 2016-07-06 | $14.13 | $14.18 | $14.13 | $14.15 | $12.95 | 2,704 |
| 2016-07-05 | $14.32 | $14.32 | $14.15 | $14.20 | $13.00 | 4,168 |
| 2016-07-01 | $14.57 | $14.57 | $14.47 | $14.49 | $13.27 | 5,168 |
| 2016-06-30 | $14.45 | $14.45 | $14.30 | $14.38 | $13.17 | 3,228 |
| 2016-06-29 | $14.28 | $14.36 | $14.28 | $14.36 | $13.15 | 863 |
| 2016-06-28 | $13.87 | $13.87 | $13.87 | $13.87 | $12.70 | 590 |
| 2016-06-27 | $13.60 | $13.61 | $13.55 | $13.61 | $12.46 | 2,012 |
| 2016-06-24 | $14.18 | $14.18 | $13.94 | $13.95 | $12.77 | 4,569 |
| 2016-06-23 | $15.02 | $15.02 | $15.02 | $15.02 | $13.63 | 512 |
| 2016-06-22 | $14.85 | $14.85 | $14.76 | $14.76 | $13.39 | 458 |
| 2016-06-21 | $14.71 | $14.79 | $14.66 | $14.79 | $13.42 | 2,892 |
| 2016-06-20 | $14.66 | $14.72 | $14.65 | $14.67 | $13.31 | 7,304 |
| 2016-06-17 | $14.21 | $14.36 | $14.21 | $14.29 | $12.96 | 939 |
| 2016-06-16 | $14.09 | $14.18 | $14.09 | $14.18 | $12.86 | 438 |
| 2016-06-15 | $14.27 | $14.34 | $14.27 | $14.33 | $13.00 | 19,555 |
| 2016-06-14 | $14.23 | $14.23 | $14.14 | $14.15 | $12.84 | 3,033 |
| 2016-06-13 | $14.39 | $14.40 | $14.28 | $14.30 | $12.97 | 61,623 |
| 2016-06-10 | $14.54 | $14.54 | $14.46 | $14.46 | $13.12 | 1,033 |
| 2016-06-09 | $14.85 | $14.89 | $14.85 | $14.89 | $13.51 | 4,588 |
| 2016-06-08 | $15.17 | $15.17 | $15.16 | $15.16 | $13.75 | 1,102 |
| 2016-06-07 | $15.04 | $15.04 | $15.01 | $15.04 | $13.64 | 1,163 |
| 2016-06-06 | $14.88 | $14.89 | $14.86 | $14.86 | $13.48 | 1,508 |
| 2016-06-03 | $14.64 | $14.78 | $14.62 | $14.68 | $13.32 | 9,408 |
| 2016-06-02 | $14.57 | $14.66 | $14.57 | $14.66 | $13.30 | 4,093 |
| 2016-06-01 | $14.56 | $14.60 | $14.56 | $14.60 | $13.24 | 1,590 |
| 2016-05-31 | $14.74 | $14.74 | $14.66 | $14.66 | $13.30 | 1,955 |
| 2016-05-27 | $14.58 | $14.67 | $14.57 | $14.61 | $13.25 | 13,319 |
| 2016-05-26 | $14.67 | $14.68 | $14.65 | $14.65 | $13.29 | 2,604 |
| 2016-05-25 | $14.50 | $14.60 | $14.50 | $14.60 | $13.24 | 1,301 |
| 2016-05-24 | $14.38 | $14.43 | $14.38 | $14.43 | $13.09 | 1,251 |
| 2016-05-23 | $14.24 | $14.32 | $14.24 | $14.24 | $12.92 | 2,405 |
| 2016-05-20 | $14.25 | $14.25 | $14.25 | $14.25 | $12.92 | 568 |
| 2016-05-19 | $14.11 | $14.16 | $14.11 | $14.14 | $12.83 | 2,762 |
| 2016-05-18 | $14.42 | $14.42 | $14.26 | $14.27 | $12.94 | 900 |
| 2016-05-17 | $14.28 | $14.41 | $14.27 | $14.30 | $12.97 | 9,011 |
| 2016-05-16 | $14.30 | $14.30 | $14.30 | $14.30 | $12.97 | 1,537 |
| 2016-05-13 | $14.20 | $14.20 | $14.20 | $14.20 | $12.88 | 388 |
| 2016-05-12 | $14.42 | $14.42 | $14.33 | $14.42 | $13.08 | 734 |
| 2016-05-11 | $14.38 | $14.39 | $14.38 | $14.39 | $13.06 | 2,012 |
| 2016-05-10 | $14.33 | $14.42 | $14.33 | $14.42 | $13.08 | 1,084 |
| 2016-05-09 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 13 |
| 2016-05-06 | $14.32 | $14.36 | $14.29 | $14.34 | $13.01 | 8,306 |
| 2016-05-05 | $14.47 | $14.47 | $14.32 | $14.32 | $12.99 | 3,064 |
| 2016-05-04 | $14.44 | $14.44 | $14.34 | $14.36 | $13.03 | 6,247 |
| 2016-05-03 | $14.52 | $14.55 | $14.52 | $14.54 | $13.19 | 1,905 |
| 2016-05-02 | $14.83 | $14.83 | $14.83 | $14.83 | $13.45 | 580 |
| 2016-04-29 | $15.02 | $15.02 | $15.02 | $15.02 | $13.63 | 103 |
| 2016-04-28 | $14.98 | $15.02 | $14.98 | $15.02 | $13.63 | 3,553 |
| 2016-04-27 | $15.01 | $15.04 | $14.98 | $15.03 | $13.63 | 1,441 |
| 2016-04-26 | $14.93 | $14.98 | $14.93 | $14.98 | $13.59 | 302 |
| 2016-04-25 | $14.87 | $14.87 | $14.85 | $14.85 | $13.47 | 366 |
| 2016-04-22 | $15.03 | $15.03 | $14.96 | $15.01 | $13.62 | 3,383 |
| 2016-04-21 | $15.00 | $15.05 | $14.94 | $14.94 | $13.55 | 6,531 |
| 2016-04-20 | $15.01 | $15.09 | $14.99 | $15.09 | $13.69 | 946 |
| 2016-04-19 | $15.05 | $15.10 | $14.99 | $15.04 | $13.65 | 5,813 |
| 2016-04-18 | $14.59 | $14.80 | $14.59 | $14.79 | $13.41 | 3,102 |
| 2016-04-15 | $14.76 | $14.76 | $14.75 | $14.75 | $13.38 | 1,930 |
| 2016-04-14 | $14.79 | $14.79 | $14.78 | $14.78 | $13.41 | 401 |
| 2016-04-13 | $14.79 | $14.79 | $14.73 | $14.76 | $13.39 | 4,321 |
| 2016-04-12 | $14.50 | $14.61 | $14.50 | $14.59 | $13.23 | 3,593 |
| 2016-04-11 | $14.26 | $14.26 | $14.26 | $14.26 | $12.93 | 122 |
| 2016-04-08 | $14.14 | $14.14 | $14.14 | $14.14 | $12.83 | 205 |
| 2016-04-07 | $13.85 | $13.85 | $13.85 | $13.85 | $12.56 | 308 |
| 2016-04-06 | $13.82 | $14.01 | $13.82 | $14.01 | $12.71 | 3,501 |
| 2016-04-05 | $13.88 | $13.90 | $13.88 | $13.90 | $12.61 | 652 |
| 2016-04-04 | $14.22 | $14.22 | $14.06 | $14.06 | $12.75 | 4,414 |
| 2016-04-01 | $14.19 | $14.19 | $14.09 | $14.17 | $12.85 | 2,923 |
| 2016-03-31 | $14.40 | $14.40 | $14.34 | $14.34 | $13.01 | 680 |
| 2016-03-30 | $14.44 | $14.45 | $14.36 | $14.41 | $13.07 | 4,967 |
| 2016-03-29 | $14.03 | $14.20 | $14.03 | $14.20 | $12.88 | 8,753 |
| 2016-03-28 | $14.08 | $14.09 | $14.06 | $14.09 | $12.78 | 1,223 |
| 2016-03-24 | $13.97 | $14.03 | $13.97 | $14.03 | $12.73 | 2,889 |
| 2016-03-23 | $14.34 | $14.34 | $14.22 | $14.22 | $12.78 | 1,509 |
| 2016-03-22 | $14.48 | $14.48 | $14.48 | $14.48 | $13.02 | 268 |
| 2016-03-21 | $14.49 | $14.59 | $14.49 | $14.50 | $13.04 | 1,773 |
| 2016-03-18 | $14.62 | $14.62 | $14.52 | $14.57 | $13.10 | 1,131 |
| 2016-03-17 | $14.40 | $14.56 | $14.40 | $14.56 | $13.09 | 3,237 |
| 2016-03-16 | $14.19 | $14.35 | $14.12 | $14.35 | $12.90 | 3,410 |
| 2016-03-15 | $14.13 | $14.13 | $14.08 | $14.09 | $12.67 | 1,977 |
| 2016-03-14 | $14.28 | $14.32 | $14.24 | $14.32 | $12.87 | 3,062 |
| 2016-03-11 | $14.27 | $14.33 | $14.27 | $14.31 | $12.86 | 3,292 |
| 2016-03-10 | $13.90 | $13.91 | $13.84 | $13.91 | $12.51 | 6,202 |
| 2016-03-09 | $14.00 | $14.02 | $13.97 | $13.97 | $12.56 | 3,919 |
| 2016-03-08 | $13.99 | $14.01 | $13.99 | $13.99 | $12.58 | 4,698 |
| 2016-03-07 | $14.18 | $14.26 | $14.18 | $14.26 | $12.82 | 1,924 |
| 2016-03-04 | $13.99 | $13.99 | $13.99 | $13.99 | $12.58 | 0 |
| 2016-03-03 | $13.80 | $13.99 | $13.80 | $13.99 | $12.58 | 1,691 |
| 2016-03-02 | $13.62 | $13.74 | $13.62 | $13.74 | $12.35 | 1,070 |
| 2016-03-01 | $13.32 | $13.52 | $13.32 | $13.50 | $12.14 | 4,246 |
| 2016-02-29 | $13.22 | $13.26 | $13.22 | $13.24 | $11.90 | 1,752 |
| 2016-02-26 | $13.25 | $13.25 | $13.19 | $13.19 | $11.86 | 1,628 |
| 2016-02-25 | $13.05 | $13.15 | $13.05 | $13.15 | $11.82 | 1,195 |
| 2016-02-24 | $12.88 | $13.11 | $12.88 | $13.11 | $11.79 | 2,328 |
| 2016-02-23 | $13.22 | $13.22 | $13.18 | $13.18 | $11.85 | 2,727 |
| 2016-02-22 | $13.27 | $13.39 | $13.27 | $13.38 | $12.03 | 4,903 |
| 2016-02-19 | $13.04 | $13.16 | $13.04 | $13.08 | $11.76 | 9,647 |
| 2016-02-18 | $13.22 | $13.22 | $13.13 | $13.17 | $11.84 | 1,615 |
| 2016-02-17 | $13.19 | $13.21 | $13.19 | $13.20 | $11.87 | 1,215 |
| 2016-02-16 | $12.88 | $12.92 | $12.82 | $12.87 | $11.57 | 4,794 |
| 2016-02-12 | $12.49 | $12.61 | $12.49 | $12.61 | $11.33 | 454 |
| 2016-02-11 | $12.39 | $12.40 | $12.33 | $12.40 | $11.15 | 945 |
| 2016-02-10 | $12.62 | $12.70 | $12.60 | $12.60 | $11.33 | 5,447 |
| 2016-02-09 | $12.52 | $12.64 | $12.48 | $12.59 | $11.32 | 5,604 |
| 2016-02-08 | $12.72 | $12.78 | $12.68 | $12.78 | $11.49 | 2,403 |
| 2016-02-05 | $13.13 | $13.13 | $13.00 | $13.00 | $11.69 | 833 |
| 2016-02-04 | $13.22 | $13.23 | $13.16 | $13.16 | $11.83 | 1,053 |
| 2016-02-03 | $12.94 | $13.00 | $12.77 | $13.00 | $11.69 | 4,703 |
| 2016-02-02 | $12.92 | $12.95 | $12.86 | $12.86 | $11.56 | 6,240 |
| 2016-02-01 | $13.18 | $13.28 | $13.18 | $13.23 | $11.90 | 5,679 |
| 2016-01-29 | $13.06 | $13.25 | $13.06 | $13.24 | $11.90 | 6,428 |
| 2016-01-28 | $12.97 | $13.04 | $12.97 | $13.04 | $11.72 | 810 |
| 2016-01-27 | $13.00 | $13.06 | $13.00 | $13.06 | $11.74 | 985 |
| 2016-01-26 | $12.77 | $12.92 | $12.77 | $12.92 | $11.62 | 1,916 |
| 2016-01-25 | $12.76 | $12.76 | $12.76 | $12.76 | $11.47 | 123 |
| 2016-01-22 | $12.89 | $12.91 | $12.88 | $12.91 | $11.61 | 2,808 |
| 2016-01-21 | $12.32 | $12.58 | $12.32 | $12.56 | $11.29 | 4,418 |
| 2016-01-20 | $12.44 | $12.44 | $12.12 | $12.37 | $11.12 | 13,366 |
| 2016-01-19 | $12.69 | $12.76 | $12.60 | $12.64 | $11.36 | 1,766 |
| 2016-01-15 | $12.67 | $12.71 | $12.54 | $12.65 | $11.37 | 10,666 |
| 2016-01-14 | $12.95 | $13.13 | $12.86 | $13.09 | $11.77 | 3,258 |
| 2016-01-13 | $13.19 | $13.19 | $12.89 | $12.89 | $11.59 | 1,233 |
| 2016-01-12 | $13.07 | $13.07 | $13.05 | $13.06 | $11.74 | 1,863 |
| 2016-01-11 | $13.24 | $13.24 | $13.06 | $13.06 | $11.74 | 1,280 |
| 2016-01-08 | $13.28 | $13.28 | $13.28 | $13.28 | $11.94 | 507 |
| 2016-01-07 | $13.49 | $13.53 | $13.34 | $13.34 | $11.99 | 13,801 |
| 2016-01-06 | $13.78 | $13.78 | $13.72 | $13.74 | $12.35 | 1,352 |
| 2016-01-05 | $14.00 | $14.05 | $14.00 | $14.05 | $12.63 | 839 |
| 2016-01-04 | $13.93 | $14.08 | $13.91 | $14.01 | $12.60 | 2,723 |
| 2015-12-31 | $14.31 | $14.33 | $14.26 | $14.26 | $12.82 | 6,220 |
| 2015-12-30 | $14.49 | $14.49 | $14.34 | $14.35 | $12.90 | 3,158 |
| 2015-12-29 | $14.49 | $14.49 | $14.46 | $14.47 | $13.01 | 725 |
| 2015-12-28 | $14.32 | $14.45 | $14.32 | $14.35 | $12.90 | 3,050 |
| 2015-12-24 | $14.45 | $14.55 | $14.45 | $14.49 | $13.03 | 2,417 |
| 2015-12-23 | $14.51 | $14.57 | $14.51 | $14.57 | $12.98 | 5,547 |
| 2015-12-22 | $14.22 | $14.28 | $14.22 | $14.26 | $12.71 | 1,417 |
| 2015-12-21 | $14.22 | $14.23 | $14.12 | $14.14 | $12.60 | 2,387 |
| 2015-12-18 | $14.16 | $14.16 | $14.16 | $14.16 | $12.62 | 31 |
| 2015-12-17 | $14.16 | $14.24 | $14.09 | $14.16 | $12.62 | 5,542 |
| 2015-12-16 | $14.28 | $14.35 | $14.23 | $14.34 | $12.78 | 4,650 |
| 2015-12-15 | $14.18 | $14.18 | $14.18 | $14.18 | $12.63 | 1,253 |
| 2015-12-14 | $14.15 | $14.15 | $14.00 | $14.00 | $12.48 | 2,280 |
| 2015-12-11 | $14.18 | $14.18 | $14.11 | $14.13 | $12.59 | 2,469 |
| 2015-12-10 | $14.50 | $14.50 | $14.44 | $14.44 | $12.87 | 1,323 |
| 2015-12-09 | $14.51 | $14.51 | $14.42 | $14.42 | $12.85 | 1,508 |
| 2015-12-08 | $14.36 | $14.49 | $14.36 | $14.47 | $12.89 | 6,206 |
| 2015-12-07 | $14.76 | $14.76 | $14.62 | $14.68 | $13.08 | 3,936 |
| 2015-12-04 | $14.81 | $14.94 | $14.81 | $14.94 | $13.31 | 10,626 |
| 2015-12-03 | $15.00 | $15.03 | $14.86 | $14.88 | $13.26 | 15,024 |
| 2015-12-02 | $14.98 | $14.98 | $14.98 | $14.98 | $13.35 | 1,033 |
| 2015-12-01 | $15.10 | $15.16 | $15.10 | $15.14 | $13.49 | 3,749 |
| 2015-11-30 | $15.04 | $15.09 | $15.02 | $15.02 | $13.38 | 5,111 |
| 2015-11-27 | $15.04 | $15.04 | $15.04 | $15.04 | $13.40 | 633 |
| 2015-11-25 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 290 |
| 2015-11-24 | $15.11 | $15.25 | $15.10 | $15.23 | $13.57 | 4,731 |
| 2015-11-23 | $15.21 | $15.21 | $15.15 | $15.15 | $13.50 | 3,523 |
| 2015-11-20 | $15.25 | $15.29 | $15.25 | $15.25 | $13.59 | 6,822 |
| 2015-11-19 | $15.32 | $15.32 | $15.32 | $15.32 | $13.65 | 235 |
| 2015-11-18 | $15.11 | $15.12 | $15.11 | $15.12 | $13.47 | 1,721 |
| 2015-11-17 | $15.10 | $15.11 | $15.03 | $15.08 | $13.44 | 3,114 |
| 2015-11-16 | $14.87 | $15.07 | $14.87 | $15.07 | $13.43 | 17,137 |
| 2015-11-13 | $14.87 | $14.89 | $14.87 | $14.88 | $13.25 | 3,956 |
| 2015-11-12 | $15.05 | $15.05 | $14.95 | $14.95 | $13.32 | 3,297 |
| 2015-11-11 | $15.21 | $15.21 | $15.16 | $15.18 | $13.52 | 1,781 |
| 2015-11-10 | $15.20 | $15.23 | $15.20 | $15.22 | $13.56 | 780 |
| 2015-11-09 | $15.21 | $15.22 | $15.21 | $15.22 | $13.56 | 322 |
| 2015-11-06 | $15.33 | $15.39 | $15.29 | $15.37 | $13.69 | 3,921 |
| 2015-11-05 | $15.57 | $15.57 | $15.57 | $15.57 | $13.87 | 955 |
| 2015-11-04 | $15.61 | $15.61 | $15.61 | $15.61 | $13.91 | 551 |
| 2015-11-03 | $15.53 | $15.72 | $15.53 | $15.72 | $14.00 | 4,989 |
| 2015-11-02 | $15.45 | $15.52 | $15.43 | $15.52 | $13.83 | 5,144 |
| 2015-10-30 | $15.37 | $15.45 | $15.35 | $15.40 | $13.72 | 10,304 |
| 2015-10-29 | $15.38 | $15.38 | $15.35 | $15.36 | $13.69 | 438 |
| 2015-10-28 | $15.47 | $15.56 | $15.41 | $15.43 | $13.75 | 5,691 |
| 2015-10-27 | $15.41 | $15.41 | $15.40 | $15.40 | $13.72 | 219 |
| 2015-10-26 | $15.59 | $15.64 | $15.58 | $15.58 | $13.88 | 4,334 |
| 2015-10-23 | $15.76 | $15.77 | $15.71 | $15.77 | $14.05 | 2,216 |
| 2015-10-22 | $15.60 | $15.68 | $15.59 | $15.64 | $13.94 | 8,914 |
| 2015-10-21 | $15.44 | $15.46 | $15.35 | $15.35 | $13.68 | 1,136 |
| 2015-10-20 | $15.41 | $15.52 | $15.41 | $15.46 | $13.78 | 4,472 |
| 2015-10-19 | $15.58 | $15.58 | $15.44 | $15.52 | $13.83 | 5,481 |
| 2015-10-16 | $15.57 | $15.64 | $15.57 | $15.64 | $13.94 | 1,523 |
| 2015-10-15 | $15.49 | $15.65 | $15.49 | $15.65 | $13.94 | 2,855 |
| 2015-10-14 | $15.38 | $15.42 | $15.35 | $15.38 | $13.70 | 4,569 |
| 2015-10-13 | $15.42 | $15.42 | $15.32 | $15.32 | $13.65 | 244 |
| 2015-10-12 | $15.64 | $15.64 | $15.52 | $15.54 | $13.85 | 1,810 |
| 2015-10-09 | $15.60 | $15.68 | $15.53 | $15.54 | $13.85 | 8,529 |
| 2015-10-08 | $15.22 | $15.45 | $15.22 | $15.45 | $13.77 | 1,062 |
| 2015-10-07 | $15.20 | $15.30 | $15.17 | $15.23 | $13.57 | 6,079 |
| 2015-10-06 | $14.93 | $14.99 | $14.93 | $14.98 | $13.35 | 3,451 |
| 2015-10-05 | $14.85 | $14.95 | $14.84 | $14.95 | $13.32 | 15,651 |
| 2015-10-02 | $14.25 | $14.58 | $14.25 | $14.58 | $12.99 | 5,681 |
| 2015-10-01 | $14.33 | $14.33 | $14.15 | $14.15 | $12.61 | 1,320 |
| 2015-09-30 | $14.20 | $14.23 | $14.11 | $14.23 | $12.68 | 14,471 |
| 2015-09-29 | $13.98 | $14.02 | $13.91 | $13.92 | $12.40 | 12,012 |
| 2015-09-28 | $14.09 | $14.09 | $13.94 | $13.94 | $12.42 | 1,462 |
| 2015-09-25 | $14.38 | $14.38 | $14.33 | $14.37 | $12.80 | 4,785 |
| 2015-09-24 | $14.14 | $14.32 | $14.08 | $14.26 | $12.71 | 26,429 |
| 2015-09-23 | $14.60 | $14.61 | $14.43 | $14.43 | $12.73 | 10,027 |
| 2015-09-22 | $14.55 | $14.55 | $14.55 | $14.55 | $12.84 | 272 |
| 2015-09-21 | $14.95 | $14.98 | $14.90 | $14.91 | $13.15 | 7,670 |
| 2015-09-18 | $15.00 | $15.10 | $15.00 | $15.10 | $13.32 | 676 |
| 2015-09-17 | $15.25 | $15.49 | $15.23 | $15.26 | $13.46 | 3,740 |
| 2015-09-16 | $15.14 | $15.20 | $15.14 | $15.20 | $13.41 | 4,450 |
| 2015-09-15 | $14.86 | $14.96 | $14.85 | $14.96 | $13.20 | 6,492 |
| 2015-09-14 | $14.77 | $14.78 | $14.75 | $14.78 | $13.04 | 1,000 |
| 2015-09-11 | $14.81 | $14.81 | $14.81 | $14.81 | $13.07 | 366 |
| 2015-09-10 | $14.83 | $14.96 | $14.83 | $14.88 | $13.12 | 2,195 |
| 2015-09-09 | $15.13 | $15.13 | $14.86 | $14.86 | $13.11 | 4,038 |
| 2015-09-08 | $14.88 | $14.94 | $14.86 | $14.94 | $13.18 | 10,795 |
| 2015-09-04 | $14.65 | $14.65 | $14.61 | $14.62 | $12.90 | 1,056 |
| 2015-09-03 | $14.96 | $15.03 | $14.96 | $15.03 | $13.26 | 4,487 |
| 2015-09-02 | $14.90 | $14.90 | $14.75 | $14.80 | $13.06 | 1,520 |
| 2015-09-01 | $14.91 | $14.91 | $14.72 | $14.73 | $13.00 | 7,024 |
| 2015-08-31 | $15.02 | $15.17 | $15.02 | $15.12 | $13.34 | 33,969 |
| 2015-08-28 | $15.14 | $15.15 | $15.14 | $15.15 | $13.37 | 654 |
| 2015-08-27 | $14.85 | $15.14 | $14.85 | $15.11 | $13.33 | 6,843 |
| 2015-08-26 | $14.74 | $14.74 | $14.51 | $14.62 | $12.90 | 7,425 |
| 2015-08-25 | $14.62 | $14.80 | $14.59 | $14.59 | $12.87 | 26,703 |
| 2015-08-24 | $14.50 | $15.11 | $14.38 | $14.40 | $12.70 | 10,464 |
| 2015-08-21 | $15.21 | $15.25 | $14.93 | $14.93 | $13.17 | 89,883 |
| 2015-08-20 | $15.45 | $15.45 | $15.45 | $15.45 | $13.63 | 225 |
| 2015-08-19 | $15.67 | $15.75 | $15.59 | $15.75 | $13.90 | 4,929 |
| 2015-08-18 | $15.81 | $15.84 | $15.81 | $15.82 | $13.96 | 5,590 |
| 2015-08-17 | $15.92 | $15.95 | $15.89 | $15.95 | $14.07 | 4,972 |
INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF (HGI) News Headlines
Recent INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF (HGI) News
Similar Companies to INVESCO ZACKS INTERNATIONAL MULTIASSET INCOME ETF (HGI) 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 | -- | -- | -- |