INVESCO CORPORATE INCOME VALUE ETF (IHYV) Exchange: NYSE ARCA
Data as of May 3, 2024
$24.84 ($0.00) 0.00%
INVESCO CORPORATE INCOME VALUE ETF - Daily Information
Click for more stock information on INVESCO CORPORATE INCOME VALUE ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.84 |
| Previous Close | $24.84 |
| High | $24.84 |
| Low | $24.80 |
| Adjusted Open | $24.84 |
| Previous Adjusted Close | $24.84 |
| Adjusted High | $24.84 |
| Adjusted Low | $24.80 |
Invest in INVESCO CORPORATE INCOME VALUE ETF (IHYV)
Historical Stock Data for INVESCO CORPORATE INCOME VALUE ETF (IHYV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $24.84 | $24.84 | $24.80 | $24.84 | $24.84 | 22,313 |
| 2020-02-13 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 509 |
| 2020-02-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 10 |
| 2020-02-11 | $24.90 | $24.91 | $24.90 | $24.91 | $24.87 | 133 |
| 2020-02-10 | $24.90 | $24.92 | $24.90 | $24.92 | $24.88 | 257 |
| 2020-02-07 | $24.95 | $24.95 | $24.90 | $24.90 | $24.86 | 901 |
| 2020-02-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.91 | 0 |
| 2020-02-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.89 | 8 |
| 2020-02-04 | $24.88 | $24.88 | $24.85 | $24.85 | $24.81 | 4,767 |
| 2020-02-03 | $24.85 | $24.85 | $24.84 | $24.84 | $24.80 | 604 |
| 2020-01-31 | $24.78 | $24.79 | $24.78 | $24.79 | $24.75 | 229 |
| 2020-01-30 | $24.83 | $24.87 | $24.77 | $24.87 | $24.83 | 398 |
| 2020-01-29 | $24.83 | $24.85 | $24.83 | $24.85 | $24.81 | 580 |
| 2020-01-28 | $24.83 | $24.86 | $24.77 | $24.83 | $24.79 | 2,310 |
| 2020-01-27 | $24.73 | $24.73 | $24.66 | $24.68 | $24.64 | 1,935 |
| 2020-01-24 | $24.89 | $24.92 | $24.83 | $24.85 | $24.81 | 2,473 |
| 2020-01-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.92 | 76 |
| 2020-01-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.95 | 29 |
| 2020-01-21 | $25.02 | $25.02 | $25.00 | $25.00 | $24.96 | 20,640 |
| 2020-01-17 | $25.22 | $25.23 | $25.19 | $25.19 | $25.03 | 636 |
| 2020-01-16 | $25.18 | $25.20 | $25.18 | $25.20 | $25.04 | 332 |
| 2020-01-15 | $25.16 | $25.20 | $25.16 | $25.20 | $25.05 | 200 |
| 2020-01-14 | $25.19 | $25.19 | $25.14 | $25.17 | $25.01 | 1,657 |
| 2020-01-13 | $25.19 | $25.19 | $25.17 | $25.18 | $25.02 | 619 |
| 2020-01-10 | $25.14 | $25.17 | $25.14 | $25.17 | $25.02 | 193 |
| 2020-01-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.01 | 94 |
| 2020-01-08 | $25.13 | $25.17 | $25.12 | $25.14 | $24.98 | 3,880 |
| 2020-01-07 | $25.15 | $25.15 | $25.12 | $25.15 | $24.99 | 1,670 |
| 2020-01-06 | $25.12 | $25.16 | $25.12 | $25.16 | $25.01 | 296 |
| 2020-01-03 | $25.12 | $25.15 | $25.12 | $25.14 | $24.98 | 756 |
| 2020-01-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.97 | 60 |
| 2019-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.89 | 239 |
| 2019-12-30 | $25.05 | $25.05 | $25.04 | $25.04 | $24.89 | 2,181 |
| 2019-12-27 | $25.02 | $25.08 | $25.02 | $25.06 | $24.90 | 826 |
| 2019-12-26 | $25.06 | $25.06 | $25.05 | $25.05 | $24.89 | 276 |
| 2019-12-24 | $24.96 | $24.99 | $24.96 | $24.99 | $24.83 | 224 |
| 2019-12-23 | $25.00 | $25.01 | $24.93 | $24.96 | $24.81 | 3,463 |
| 2019-12-20 | $25.08 | $25.11 | $25.03 | $25.04 | $24.76 | 17,862 |
| 2019-12-19 | $25.10 | $25.11 | $25.04 | $25.08 | $24.80 | 2,070 |
| 2019-12-18 | $25.06 | $25.08 | $25.05 | $25.05 | $24.77 | 1,016 |
| 2019-12-17 | $24.94 | $25.03 | $24.94 | $25.02 | $24.74 | 3,239 |
| 2019-12-16 | $24.89 | $24.92 | $24.89 | $24.92 | $24.64 | 1,003 |
| 2019-12-13 | $24.90 | $24.92 | $24.88 | $24.90 | $24.62 | 2,439 |
| 2019-12-12 | $24.82 | $24.86 | $24.82 | $24.86 | $24.58 | 4,022 |
| 2019-12-11 | $24.76 | $24.80 | $24.69 | $24.80 | $24.52 | 2,918 |
| 2019-12-10 | $24.66 | $24.70 | $24.65 | $24.70 | $24.43 | 1,957 |
| 2019-12-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.38 | 920 |
| 2019-12-06 | $24.66 | $24.67 | $24.61 | $24.66 | $24.38 | 8,752 |
| 2019-12-05 | $24.59 | $24.60 | $24.54 | $24.60 | $24.32 | 533 |
| 2019-12-04 | $24.60 | $24.60 | $24.59 | $24.59 | $24.32 | 929 |
| 2019-12-03 | $24.50 | $24.58 | $24.50 | $24.58 | $24.30 | 1,085 |
| 2019-12-02 | $24.67 | $24.67 | $24.56 | $24.58 | $24.30 | 1,695 |
| 2019-11-29 | $24.61 | $24.61 | $24.60 | $24.60 | $24.32 | 161 |
| 2019-11-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.35 | 43 |
| 2019-11-26 | $24.63 | $24.64 | $24.63 | $24.64 | $24.37 | 2,072 |
| 2019-11-25 | $24.60 | $24.60 | $24.59 | $24.59 | $24.32 | 1,089 |
| 2019-11-22 | $24.52 | $24.54 | $24.52 | $24.54 | $24.27 | 1,401 |
| 2019-11-21 | $24.50 | $24.53 | $24.50 | $24.51 | $24.23 | 3,083 |
| 2019-11-20 | $24.52 | $24.53 | $24.52 | $24.53 | $24.25 | 479 |
| 2019-11-19 | $24.55 | $24.55 | $24.54 | $24.54 | $24.27 | 223 |
| 2019-11-18 | $24.64 | $24.64 | $24.59 | $24.61 | $24.33 | 3,559 |
| 2019-11-15 | $24.70 | $24.75 | $24.70 | $24.75 | $24.36 | 2,623 |
| 2019-11-14 | $24.69 | $24.69 | $24.69 | $24.69 | $24.30 | 8 |
| 2019-11-13 | $24.68 | $24.68 | $24.65 | $24.65 | $24.26 | 2,072 |
| 2019-11-12 | $24.67 | $24.67 | $24.65 | $24.66 | $24.26 | 747 |
| 2019-11-11 | $24.65 | $24.65 | $24.62 | $24.62 | $24.23 | 674 |
| 2019-11-08 | $24.68 | $24.68 | $24.63 | $24.65 | $24.26 | 3,482 |
| 2019-11-07 | $24.65 | $24.66 | $24.65 | $24.66 | $24.26 | 560 |
| 2019-11-06 | $24.60 | $24.68 | $24.60 | $24.65 | $24.25 | 1,924 |
| 2019-11-05 | $24.62 | $24.65 | $24.62 | $24.65 | $24.26 | 747 |
| 2019-11-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.27 | 601 |
| 2019-11-01 | $24.61 | $24.61 | $24.60 | $24.60 | $24.20 | 785 |
| 2019-10-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 150 |
| 2019-10-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.16 | 20,020 |
| 2019-10-29 | $24.60 | $24.60 | $24.56 | $24.56 | $24.16 | 709 |
| 2019-10-28 | $24.59 | $24.60 | $24.59 | $24.60 | $24.21 | 225 |
| 2019-10-25 | $24.57 | $24.63 | $24.57 | $24.60 | $24.21 | 3,278 |
| 2019-10-24 | $24.60 | $24.61 | $24.60 | $24.61 | $24.22 | 1,139 |
| 2019-10-23 | $24.57 | $24.60 | $24.57 | $24.60 | $24.21 | 11,793 |
| 2019-10-22 | $24.49 | $24.56 | $24.49 | $24.53 | $24.14 | 1,340 |
| 2019-10-21 | $24.62 | $24.62 | $24.55 | $24.56 | $24.17 | 4,645 |
| 2019-10-18 | $24.68 | $24.69 | $24.66 | $24.66 | $24.14 | 808 |
| 2019-10-17 | $24.68 | $24.68 | $24.62 | $24.66 | $24.14 | 1,406 |
| 2019-10-16 | $24.64 | $24.64 | $24.64 | $24.64 | $24.12 | 1,000 |
| 2019-10-15 | $24.60 | $24.61 | $24.60 | $24.61 | $24.09 | 362 |
| 2019-10-14 | $24.56 | $24.61 | $24.56 | $24.60 | $24.08 | 1,230 |
| 2019-10-11 | $24.51 | $24.57 | $24.51 | $24.57 | $24.06 | 169 |
| 2019-10-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.01 | 0 |
| 2019-10-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.00 | 167 |
| 2019-10-08 | $24.43 | $24.48 | $24.43 | $24.45 | $23.94 | 2,279 |
| 2019-10-07 | $24.54 | $24.56 | $24.54 | $24.54 | $24.03 | 969 |
| 2019-10-04 | $24.51 | $24.58 | $24.51 | $24.58 | $24.07 | 1,120 |
| 2019-10-03 | $24.50 | $24.54 | $24.47 | $24.52 | $24.01 | 1,215 |
| 2019-10-02 | $24.52 | $24.53 | $24.52 | $24.53 | $24.02 | 165 |
| 2019-10-01 | $24.71 | $24.71 | $24.64 | $24.64 | $24.13 | 2,248 |
| 2019-09-30 | $24.70 | $24.70 | $24.68 | $24.68 | $24.17 | 607 |
| 2019-09-27 | $24.75 | $24.75 | $24.67 | $24.67 | $24.16 | 2,345 |
| 2019-09-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.24 | 11 |
| 2019-09-25 | $24.74 | $24.76 | $24.74 | $24.76 | $24.24 | 607 |
| 2019-09-24 | $24.79 | $24.79 | $24.78 | $24.79 | $24.27 | 825 |
| 2019-09-23 | $24.85 | $24.86 | $24.78 | $24.79 | $24.27 | 6,306 |
| 2019-09-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.28 | 6 |
| 2019-09-19 | $24.99 | $24.99 | $24.86 | $24.87 | $24.23 | 1,696 |
| 2019-09-18 | $24.94 | $24.96 | $24.90 | $24.91 | $24.26 | 4,121 |
| 2019-09-17 | $24.91 | $24.94 | $24.91 | $24.93 | $24.28 | 360 |
| 2019-09-16 | $24.85 | $24.95 | $24.85 | $24.94 | $24.29 | 1,805 |
| 2019-09-13 | $24.79 | $24.80 | $24.77 | $24.79 | $24.15 | 451 |
| 2019-09-12 | $24.83 | $24.84 | $24.80 | $24.82 | $24.18 | 1,320 |
| 2019-09-11 | $24.83 | $24.83 | $24.80 | $24.80 | $24.16 | 900 |
| 2019-09-10 | $24.81 | $24.81 | $24.79 | $24.80 | $24.15 | 2,598 |
| 2019-09-09 | $24.73 | $24.78 | $24.73 | $24.78 | $24.13 | 588 |
| 2019-09-06 | $24.72 | $24.75 | $24.72 | $24.75 | $24.11 | 30,607 |
| 2019-09-05 | $24.66 | $24.67 | $24.66 | $24.67 | $24.03 | 543 |
| 2019-09-04 | $24.57 | $24.60 | $24.52 | $24.60 | $23.96 | 2,505 |
| 2019-09-03 | $24.47 | $24.49 | $24.47 | $24.47 | $23.84 | 276 |
| 2019-08-30 | $24.56 | $24.56 | $24.55 | $24.55 | $23.91 | 1,987 |
| 2019-08-29 | $24.57 | $24.57 | $24.55 | $24.55 | $23.91 | 301 |
| 2019-08-28 | $24.55 | $24.55 | $24.54 | $24.54 | $23.90 | 106 |
| 2019-08-27 | $24.49 | $24.49 | $24.48 | $24.48 | $23.85 | 270 |
| 2019-08-26 | $24.44 | $24.47 | $24.44 | $24.47 | $23.83 | 292 |
| 2019-08-23 | $24.45 | $24.45 | $24.33 | $24.33 | $23.70 | 1,351 |
| 2019-08-22 | $24.44 | $24.46 | $24.43 | $24.46 | $23.83 | 339 |
| 2019-08-21 | $24.44 | $24.44 | $24.43 | $24.43 | $23.79 | 202 |
| 2019-08-20 | $24.33 | $24.35 | $24.33 | $24.33 | $23.70 | 219 |
| 2019-08-19 | $24.34 | $24.34 | $24.34 | $24.34 | $23.71 | 1,062 |
| 2019-08-16 | $24.39 | $24.40 | $24.38 | $24.38 | $23.63 | 227 |
| 2019-08-15 | $24.30 | $24.31 | $24.27 | $24.31 | $23.57 | 700 |
| 2019-08-14 | $24.37 | $24.37 | $24.23 | $24.23 | $23.48 | 1,587 |
| 2019-08-13 | $24.46 | $24.46 | $24.46 | $24.46 | $23.71 | 97 |
| 2019-08-12 | $24.40 | $24.40 | $24.37 | $24.37 | $23.62 | 400 |
| 2019-08-09 | $24.42 | $24.43 | $24.42 | $24.43 | $23.68 | 225 |
| 2019-08-08 | $24.44 | $24.47 | $24.44 | $24.46 | $23.70 | 736 |
| 2019-08-07 | $24.34 | $24.42 | $24.34 | $24.42 | $23.66 | 2,340 |
| 2019-08-06 | $24.37 | $24.44 | $24.37 | $24.44 | $23.68 | 865 |
| 2019-08-05 | $24.45 | $24.45 | $24.30 | $24.30 | $23.55 | 1,000 |
| 2019-08-02 | $24.57 | $24.60 | $24.57 | $24.60 | $23.84 | 1,192 |
| 2019-08-01 | $24.75 | $24.75 | $24.61 | $24.61 | $23.85 | 1,307 |
| 2019-07-31 | $24.74 | $24.75 | $24.61 | $24.61 | $23.85 | 340 |
| 2019-07-30 | $24.67 | $24.67 | $24.67 | $24.67 | $23.91 | 1,063 |
| 2019-07-29 | $24.68 | $24.68 | $24.67 | $24.67 | $23.91 | 386 |
| 2019-07-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.93 | 17 |
| 2019-07-25 | $24.62 | $24.63 | $24.62 | $24.63 | $23.87 | 811 |
| 2019-07-24 | $24.61 | $24.66 | $24.61 | $24.66 | $23.90 | 700 |
| 2019-07-23 | $24.62 | $24.62 | $24.62 | $24.62 | $23.86 | 1,060 |
| 2019-07-22 | $24.61 | $24.61 | $24.59 | $24.59 | $23.83 | 564 |
| 2019-07-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.78 | 0 |
| 2019-07-18 | $24.73 | $24.75 | $24.73 | $24.75 | $23.86 | 200 |
| 2019-07-17 | $24.75 | $24.75 | $24.75 | $24.75 | $23.86 | 0 |
| 2019-07-16 | $24.80 | $24.80 | $24.76 | $24.76 | $23.87 | 401 |
| 2019-07-15 | $24.83 | $24.83 | $24.83 | $24.83 | $23.93 | 127 |
| 2019-07-12 | $24.81 | $24.81 | $24.81 | $24.81 | $23.91 | 180 |
| 2019-07-11 | $24.79 | $24.80 | $24.79 | $24.80 | $23.90 | 500 |
| 2019-07-10 | $24.81 | $24.81 | $24.81 | $24.81 | $23.92 | 0 |
| 2019-07-09 | $24.75 | $24.79 | $24.75 | $24.79 | $23.89 | 159 |
| 2019-07-08 | $24.80 | $24.80 | $24.80 | $24.80 | $23.90 | 0 |
| 2019-07-05 | $24.79 | $24.79 | $24.79 | $24.79 | $23.90 | 0 |
| 2019-07-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 9 |
| 2019-07-02 | $24.88 | $24.88 | $24.88 | $24.88 | $23.98 | 3 |
| 2019-07-01 | $24.86 | $24.86 | $24.86 | $24.86 | $23.97 | 9 |
| 2019-06-28 | $24.82 | $24.82 | $24.82 | $24.82 | $23.92 | 0 |
| 2019-06-27 | $24.81 | $24.81 | $24.81 | $24.81 | $23.91 | 0 |
| 2019-06-26 | $24.77 | $24.77 | $24.75 | $24.75 | $23.86 | 107 |
| 2019-06-25 | $24.75 | $24.75 | $24.75 | $24.75 | $23.86 | 0 |
| 2019-06-24 | $24.83 | $24.83 | $24.83 | $24.83 | $23.94 | 85 |
| 2019-06-21 | $25.01 | $25.01 | $24.96 | $24.96 | $23.93 | 235 |
| 2019-06-20 | $25.02 | $25.02 | $25.02 | $25.02 | $23.99 | 0 |
| 2019-06-19 | $24.91 | $24.91 | $24.91 | $24.91 | $23.88 | 0 |
| 2019-06-18 | $24.78 | $24.78 | $24.78 | $24.78 | $23.76 | 0 |
| 2019-06-17 | $24.67 | $24.67 | $24.67 | $24.67 | $23.65 | 52 |
| 2019-06-14 | $24.71 | $24.71 | $24.71 | $24.71 | $23.69 | 0 |
| 2019-06-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.69 | 101 |
| 2019-06-12 | $24.69 | $24.69 | $24.65 | $24.65 | $23.64 | 145 |
| 2019-06-11 | $24.69 | $24.69 | $24.69 | $24.69 | $23.67 | 33 |
| 2019-06-10 | $24.71 | $24.71 | $24.65 | $24.65 | $23.63 | 1,066 |
| 2019-06-07 | $24.66 | $24.67 | $24.66 | $24.67 | $23.65 | 194 |
| 2019-06-06 | $24.54 | $24.58 | $24.51 | $24.58 | $23.57 | 400 |
| 2019-06-05 | $24.55 | $24.55 | $24.55 | $24.55 | $23.54 | 0 |
| 2019-06-04 | $24.53 | $24.53 | $24.53 | $24.53 | $23.52 | 8 |
| 2019-06-03 | $24.36 | $24.36 | $24.36 | $24.36 | $23.35 | 129 |
| 2019-05-31 | $24.33 | $24.33 | $24.33 | $24.33 | $23.32 | 0 |
| 2019-05-30 | $24.55 | $24.55 | $24.47 | $24.48 | $23.47 | 200 |
| 2019-05-29 | $24.47 | $24.51 | $24.47 | $24.48 | $23.47 | 5,241 |
| 2019-05-28 | $24.57 | $24.57 | $24.57 | $24.57 | $23.56 | 79 |
| 2019-05-24 | $24.57 | $24.57 | $24.54 | $24.54 | $23.53 | 100 |
| 2019-05-23 | $24.59 | $24.59 | $24.59 | $24.59 | $23.57 | 317 |
| 2019-05-22 | $24.68 | $24.68 | $24.68 | $24.68 | $23.67 | 0 |
| 2019-05-21 | $24.65 | $24.68 | $24.65 | $24.68 | $23.67 | 5,200 |
| 2019-05-20 | $24.64 | $24.64 | $24.64 | $24.64 | $23.63 | 349 |
| 2019-05-17 | $24.80 | $24.80 | $24.74 | $24.79 | $23.64 | 206 |
| 2019-05-16 | $24.85 | $24.85 | $24.82 | $24.82 | $23.67 | 255 |
| 2019-05-15 | $24.74 | $24.80 | $24.74 | $24.77 | $23.62 | 721 |
| 2019-05-14 | $24.78 | $24.79 | $24.76 | $24.76 | $23.61 | 704 |
| 2019-05-13 | $24.71 | $24.71 | $24.71 | $24.71 | $23.56 | 4 |
| 2019-05-10 | $24.79 | $24.87 | $24.78 | $24.87 | $23.71 | 2,013 |
| 2019-05-09 | $24.82 | $24.82 | $24.82 | $24.82 | $23.67 | 21 |
| 2019-05-08 | $24.85 | $24.85 | $24.85 | $24.85 | $23.70 | 2 |
| 2019-05-07 | $24.85 | $24.85 | $24.85 | $24.85 | $23.69 | 0 |
| 2019-05-06 | $24.97 | $24.97 | $24.97 | $24.97 | $23.82 | 0 |
| 2019-05-03 | $24.94 | $24.94 | $24.94 | $24.94 | $23.78 | 0 |
| 2019-05-02 | $24.83 | $24.85 | $24.83 | $24.85 | $23.70 | 102 |
| 2019-05-01 | $24.93 | $24.93 | $24.85 | $24.85 | $23.70 | 102 |
| 2019-04-30 | $24.89 | $24.89 | $24.89 | $24.89 | $23.73 | 0 |
| 2019-04-29 | $24.88 | $24.88 | $24.88 | $24.88 | $23.73 | 9,288 |
| 2019-04-26 | $24.88 | $24.88 | $24.88 | $24.88 | $23.72 | 1 |
| 2019-04-25 | $24.85 | $24.85 | $24.85 | $24.85 | $23.70 | 98 |
| 2019-04-24 | $24.85 | $24.85 | $24.85 | $24.85 | $23.69 | 0 |
| 2019-04-23 | $24.87 | $24.87 | $24.86 | $24.86 | $23.71 | 170 |
| 2019-04-22 | $24.77 | $24.77 | $24.77 | $24.77 | $23.62 | 0 |
| 2019-04-18 | $24.87 | $24.90 | $24.87 | $24.90 | $23.62 | 100 |
| 2019-04-17 | $24.90 | $24.90 | $24.90 | $24.90 | $23.62 | 0 |
| 2019-04-16 | $24.92 | $24.92 | $24.92 | $24.92 | $23.64 | 52 |
| 2019-04-15 | $24.92 | $24.92 | $24.92 | $24.92 | $23.64 | 0 |
| 2019-04-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.61 | 0 |
| 2019-04-11 | $24.86 | $24.86 | $24.86 | $24.86 | $23.58 | 0 |
| 2019-04-10 | $24.81 | $24.81 | $24.81 | $24.81 | $23.53 | 0 |
| 2019-04-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.46 | 0 |
| 2019-04-08 | $24.78 | $24.78 | $24.74 | $24.74 | $23.47 | 299 |
| 2019-04-05 | $24.73 | $24.73 | $24.73 | $24.73 | $23.46 | 0 |
| 2019-04-04 | $24.70 | $24.70 | $24.70 | $24.70 | $23.42 | 3 |
| 2019-04-03 | $24.71 | $24.71 | $24.67 | $24.67 | $23.40 | 1,845 |
| 2019-04-02 | $24.68 | $24.68 | $24.68 | $24.68 | $23.41 | 1,220 |
| 2019-04-01 | $24.69 | $24.69 | $24.69 | $24.69 | $23.42 | 4 |
| 2019-03-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.38 | 0 |
| 2019-03-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2019-03-27 | $24.58 | $24.58 | $24.58 | $24.58 | $23.31 | 1 |
| 2019-03-26 | $24.58 | $24.58 | $24.58 | $24.58 | $23.32 | 0 |
| 2019-03-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.29 | 0 |
| 2019-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $23.24 | 0 |
| 2019-03-21 | $24.59 | $24.59 | $24.59 | $24.59 | $23.32 | 0 |
| 2019-03-20 | $24.48 | $24.56 | $24.47 | $24.56 | $23.30 | 401 |
| 2019-03-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.24 | 0 |
| 2019-03-18 | $24.53 | $24.53 | $24.53 | $24.53 | $23.27 | 0 |
| 2019-03-15 | $24.65 | $24.65 | $24.65 | $24.65 | $23.26 | 0 |
| 2019-03-14 | $24.63 | $24.63 | $24.63 | $24.63 | $23.24 | 3 |
| 2019-03-13 | $24.67 | $24.67 | $24.65 | $24.65 | $23.25 | 2,033 |
| 2019-03-12 | $24.59 | $24.59 | $24.59 | $24.59 | $23.20 | 20 |
| 2019-03-11 | $24.57 | $24.57 | $24.57 | $24.57 | $23.18 | 0 |
| 2019-03-08 | $24.49 | $24.49 | $24.49 | $24.49 | $23.10 | 1 |
| 2019-03-07 | $24.52 | $24.52 | $24.52 | $24.52 | $23.13 | 0 |
| 2019-03-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.16 | 0 |
| 2019-03-05 | $24.59 | $24.59 | $24.59 | $24.59 | $23.20 | 4 |
| 2019-03-04 | $24.60 | $24.60 | $24.60 | $24.60 | $23.20 | 96 |
| 2019-03-01 | $24.59 | $24.61 | $24.59 | $24.61 | $23.22 | 806 |
| 2019-02-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.16 | 0 |
| 2019-02-27 | $24.57 | $24.57 | $24.57 | $24.57 | $23.18 | 0 |
| 2019-02-26 | $24.58 | $24.58 | $24.58 | $24.58 | $23.18 | 4 |
| 2019-02-25 | $24.58 | $24.58 | $24.58 | $24.58 | $23.19 | 0 |
| 2019-02-22 | $24.57 | $24.57 | $24.57 | $24.57 | $23.18 | 0 |
| 2019-02-21 | $24.52 | $24.52 | $24.52 | $24.52 | $23.13 | 0 |
| 2019-02-20 | $24.54 | $24.54 | $24.54 | $24.54 | $23.15 | 3 |
| 2019-02-15 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 0 |
| 2019-02-14 | $24.55 | $24.55 | $24.55 | $24.55 | $23.16 | 0 |
| 2019-02-13 | $24.55 | $24.55 | $24.55 | $24.55 | $23.16 | 4 |
| 2019-02-12 | $24.58 | $24.58 | $24.58 | $24.58 | $23.19 | 0 |
| 2019-02-11 | $24.46 | $24.46 | $24.46 | $24.46 | $23.08 | 0 |
| 2019-02-08 | $24.45 | $24.45 | $24.45 | $24.45 | $23.07 | 1 |
| 2019-02-07 | $24.45 | $24.45 | $24.45 | $24.45 | $23.06 | 0 |
| 2019-02-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.16 | 0 |
| 2019-02-05 | $24.58 | $24.58 | $24.58 | $24.58 | $23.19 | 20 |
| 2019-02-04 | $24.47 | $24.47 | $24.47 | $24.47 | $23.09 | 1 |
| 2019-02-01 | $24.43 | $24.43 | $24.43 | $24.43 | $23.04 | 1 |
| 2019-01-31 | $24.48 | $24.48 | $24.48 | $24.48 | $23.09 | 0 |
| 2019-01-30 | $24.31 | $24.31 | $24.31 | $24.31 | $22.93 | 3 |
| 2019-01-29 | $24.20 | $24.20 | $24.20 | $24.20 | $22.83 | 0 |
| 2019-01-28 | $24.13 | $24.13 | $24.13 | $24.13 | $22.76 | 0 |
| 2019-01-25 | $24.16 | $24.16 | $24.16 | $24.16 | $22.79 | 2 |
| 2019-01-24 | $24.12 | $24.12 | $24.12 | $24.12 | $22.76 | 0 |
| 2019-01-23 | $24.08 | $24.08 | $24.08 | $24.08 | $22.71 | 0 |
| 2019-01-18 | $24.24 | $24.24 | $24.24 | $24.24 | $22.87 | 0 |
| 2019-01-17 | $24.19 | $24.19 | $24.19 | $24.19 | $22.82 | 0 |
| 2019-01-16 | $24.13 | $24.13 | $24.13 | $24.13 | $22.76 | 0 |
| 2019-01-15 | $24.12 | $24.12 | $24.10 | $24.10 | $22.74 | 500 |
| 2019-01-14 | $24.02 | $24.02 | $24.02 | $24.02 | $22.66 | 0 |
| 2019-01-11 | $24.10 | $24.10 | $24.10 | $24.10 | $22.73 | 2 |
| 2019-01-10 | $24.14 | $24.14 | $24.14 | $24.14 | $22.77 | 1 |
| 2019-01-09 | $24.03 | $24.03 | $24.03 | $24.03 | $22.67 | 2 |
| 2019-01-08 | $23.97 | $23.97 | $23.97 | $23.97 | $22.61 | 11 |
| 2019-01-07 | $23.82 | $23.82 | $23.82 | $23.82 | $22.47 | 15 |
| 2019-01-04 | $23.63 | $23.63 | $23.63 | $23.63 | $22.30 | 3 |
| 2019-01-03 | $23.36 | $23.36 | $23.36 | $23.36 | $22.04 | 29 |
| 2019-01-02 | $23.42 | $23.42 | $23.42 | $23.42 | $22.09 | 3 |
| 2018-12-31 | $23.43 | $23.43 | $23.43 | $23.43 | $22.10 | 1 |
| 2018-12-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.08 | 0 |
| 2018-12-27 | $23.40 | $23.40 | $23.40 | $23.40 | $22.08 | 0 |
| 2018-12-26 | $23.44 | $23.44 | $23.44 | $23.44 | $22.12 | 66 |
| 2018-12-24 | $23.12 | $23.12 | $23.12 | $23.12 | $21.81 | 0 |
| 2018-12-21 | $23.46 | $23.46 | $23.46 | $23.46 | $21.95 | 0 |
| 2018-12-20 | $23.58 | $23.58 | $23.58 | $23.58 | $22.06 | 2 |
| 2018-12-19 | $23.72 | $23.72 | $23.72 | $23.72 | $22.18 | 0 |
| 2018-12-18 | $23.91 | $23.91 | $23.91 | $23.91 | $22.36 | 0 |
| 2018-12-17 | $23.98 | $23.98 | $23.98 | $23.98 | $22.43 | 0 |
| 2018-12-14 | $24.07 | $24.07 | $24.07 | $24.07 | $22.51 | 0 |
| 2018-12-13 | $24.14 | $24.14 | $24.14 | $24.14 | $22.58 | 0 |
| 2018-12-12 | $24.09 | $24.09 | $24.09 | $24.09 | $22.53 | 1 |
| 2018-12-11 | $24.02 | $24.02 | $24.02 | $24.02 | $22.47 | 0 |
| 2018-12-10 | $23.96 | $24.01 | $23.96 | $24.01 | $22.45 | 100 |
| 2018-12-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.49 | 100 |
| 2018-12-06 | $24.25 | $24.25 | $24.25 | $24.25 | $22.68 | 2 |
| 2018-12-04 | $24.25 | $24.25 | $24.25 | $24.25 | $22.68 | 0 |
| 2018-12-03 | $24.25 | $24.25 | $24.25 | $24.25 | $22.68 | 0 |
| 2018-11-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.68 | 102 |
| 2018-11-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.68 | 1 |
| 2018-11-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.68 | 5,000 |
| 2018-11-27 | $24.06 | $24.06 | $24.06 | $24.06 | $22.50 | 0 |
| 2018-11-26 | $24.06 | $24.06 | $24.06 | $24.06 | $22.50 | 103 |
| 2018-11-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.49 | 0 |
| 2018-11-20 | $24.05 | $24.05 | $24.05 | $24.05 | $22.49 | 5,001 |
| 2018-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $22.49 | 103 |
| 2018-11-16 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-15 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 2 |
| 2018-11-14 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 2 |
| 2018-11-13 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 14 |
| 2018-11-12 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-09 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-08 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-07 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-06 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-05 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-02 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-11-01 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-10-31 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-10-30 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-10-29 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2018-10-26 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 200 |
| 2018-10-25 | $25.06 | $25.06 | $24.95 | $24.95 | $23.21 | 100 |
| 2018-10-24 | $25.06 | $25.06 | $25.06 | $25.06 | $23.32 | 0 |
| 2018-10-23 | $25.06 | $25.06 | $25.06 | $25.06 | $23.32 | 0 |
| 2018-10-22 | $25.06 | $25.06 | $25.06 | $25.06 | $23.32 | 0 |
| 2018-10-19 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 8 |
| 2018-10-18 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 0 |
| 2018-10-12 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 9 |
| 2018-10-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 23 |
| 2018-10-10 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 8 |
| 2018-10-08 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 4 |
| 2018-10-05 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 16 |
| 2018-10-04 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 16 |
| 2018-09-24 | $25.06 | $25.06 | $25.06 | $25.06 | $23.21 | 216 |
| 2018-09-21 | $25.09 | $25.09 | $25.09 | $25.09 | $23.11 | 1 |
| 2018-09-19 | $25.09 | $25.09 | $25.09 | $25.09 | $23.11 | 1 |
| 2018-09-17 | $25.09 | $25.09 | $25.09 | $25.09 | $23.11 | 2 |
| 2018-09-11 | $25.09 | $25.09 | $25.09 | $25.09 | $23.11 | 100 |