INVESCO INTERNATIONAL ULTRA DIVIDEND REVENUE ETF (RIDV) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.69 ($-0.05) -0.21%
INVESCO INTERNATIONAL ULTRA DIVIDEND REVENUE ETF - Daily Information
Click for more stock information on INVESCO INTERNATIONAL ULTRA DIVIDEND REVENUE ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.69 |
| Previous Close | $23.69 |
| High | $23.69 |
| Low | $23.69 |
| Adjusted Open | $23.69 |
| Previous Adjusted Close | $23.69 |
| Adjusted High | $23.69 |
| Adjusted Low | $23.69 |
Invest in INVESCO INTERNATIONAL ULTRA DIVIDEND REVENUE ETF (RIDV)
Historical Stock Data for INVESCO INTERNATIONAL ULTRA DIVIDEND REVENUE ETF (RIDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2020-02-13 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2020-02-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2020-02-11 | $23.57 | $23.57 | $23.57 | $23.57 | $23.51 | 0 |
| 2020-02-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.33 | 0 |
| 2020-02-07 | $23.38 | $23.38 | $23.38 | $23.38 | $23.32 | 0 |
| 2020-02-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.52 | 0 |
| 2020-02-05 | $23.57 | $23.57 | $23.57 | $23.57 | $23.50 | 0 |
| 2020-02-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.19 | 0 |
| 2020-02-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.85 | 1 |
| 2020-01-31 | $23.01 | $23.01 | $23.01 | $23.01 | $22.95 | 0 |
| 2020-01-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 0 |
| 2020-01-29 | $23.52 | $23.52 | $23.52 | $23.52 | $23.45 | 0 |
| 2020-01-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.51 | 0 |
| 2020-01-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.26 | 0 |
| 2020-01-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.77 | 0 |
| 2020-01-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.89 | 0 |
| 2020-01-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.00 | 0 |
| 2020-01-21 | $24.07 | $24.07 | $24.07 | $24.07 | $24.01 | 0 |
| 2020-01-17 | $24.28 | $24.31 | $24.28 | $24.31 | $24.25 | 199 |
| 2020-01-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.20 | 297 |
| 2020-01-15 | $24.14 | $24.14 | $24.14 | $24.14 | $24.08 | 0 |
| 2020-01-14 | $24.28 | $24.30 | $24.27 | $24.27 | $24.20 | 300 |
| 2020-01-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.27 | 0 |
| 2020-01-10 | $24.33 | $24.33 | $24.28 | $24.28 | $24.22 | 416 |
| 2020-01-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.33 | 0 |
| 2020-01-08 | $24.41 | $24.41 | $24.41 | $24.41 | $24.35 | 0 |
| 2020-01-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.32 | 0 |
| 2020-01-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.45 | 1 |
| 2020-01-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.34 | 11 |
| 2020-01-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.58 | 0 |
| 2019-12-31 | $24.40 | $24.40 | $24.40 | $24.40 | $24.33 | 0 |
| 2019-12-30 | $24.29 | $24.29 | $24.29 | $24.29 | $24.23 | 0 |
| 2019-12-27 | $24.38 | $24.38 | $24.38 | $24.38 | $24.31 | 12 |
| 2019-12-26 | $24.37 | $24.37 | $24.36 | $24.36 | $24.30 | 100 |
| 2019-12-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.19 | 0 |
| 2019-12-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.19 | 0 |
| 2019-12-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.22 | 0 |
| 2019-12-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.23 | 16 |
| 2019-12-18 | $24.59 | $24.59 | $24.59 | $24.59 | $24.28 | 0 |
| 2019-12-17 | $24.64 | $24.64 | $24.64 | $24.64 | $24.32 | 0 |
| 2019-12-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.40 | 1 |
| 2019-12-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.12 | 0 |
| 2019-12-12 | $24.17 | $24.17 | $24.17 | $24.17 | $23.86 | 0 |
| 2019-12-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.58 | 0 |
| 2019-12-10 | $23.77 | $23.77 | $23.77 | $23.77 | $23.46 | 0 |
| 2019-12-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.47 | 0 |
| 2019-12-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.53 | 0 |
| 2019-12-05 | $23.66 | $23.66 | $23.66 | $23.66 | $23.36 | 0 |
| 2019-12-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2019-12-03 | $23.47 | $23.47 | $23.47 | $23.47 | $23.16 | 0 |
| 2019-12-02 | $23.64 | $23.64 | $23.64 | $23.64 | $23.34 | 2 |
| 2019-11-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.48 | 0 |
| 2019-11-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.68 | 0 |
| 2019-11-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.61 | 1 |
| 2019-11-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.68 | 0 |
| 2019-11-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.56 | 0 |
| 2019-11-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.50 | 0 |
| 2019-11-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 0 |
| 2019-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 1 |
| 2019-11-18 | $24.04 | $24.04 | $24.04 | $24.04 | $23.74 | 0 |
| 2019-11-15 | $24.08 | $24.08 | $24.08 | $24.08 | $23.77 | 0 |
| 2019-11-14 | $23.87 | $23.92 | $23.87 | $23.92 | $23.61 | 100 |
| 2019-11-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.62 | 0 |
| 2019-11-12 | $24.18 | $24.18 | $24.13 | $24.13 | $23.82 | 120 |
| 2019-11-11 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 0 |
| 2019-11-08 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 0 |
| 2019-11-07 | $24.22 | $24.22 | $24.22 | $24.22 | $23.91 | 0 |
| 2019-11-06 | $24.07 | $24.07 | $24.07 | $24.07 | $23.77 | 1 |
| 2019-11-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.79 | 1 |
| 2019-11-04 | $24.01 | $24.01 | $24.01 | $24.01 | $23.70 | 1 |
| 2019-11-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 0 |
| 2019-10-31 | $23.57 | $23.57 | $23.57 | $23.57 | $23.27 | 0 |
| 2019-10-30 | $23.71 | $23.71 | $23.71 | $23.71 | $23.41 | 0 |
| 2019-10-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.48 | 0 |
| 2019-10-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.59 | 0 |
| 2019-10-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 0 |
| 2019-10-24 | $23.84 | $23.84 | $23.84 | $23.84 | $23.54 | 0 |
| 2019-10-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 0 |
| 2019-10-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.39 | 0 |
| 2019-10-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.43 | 0 |
| 2019-10-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.21 | 0 |
| 2019-10-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.13 | 0 |
| 2019-10-16 | $23.35 | $23.35 | $23.35 | $23.35 | $23.05 | 0 |
| 2019-10-15 | $23.29 | $23.29 | $23.29 | $23.29 | $22.99 | 0 |
| 2019-10-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.65 | 0 |
| 2019-10-11 | $23.08 | $23.08 | $23.08 | $23.08 | $22.78 | 0 |
| 2019-10-10 | $22.42 | $22.42 | $22.42 | $22.42 | $22.13 | 0 |
| 2019-10-09 | $22.13 | $22.13 | $22.13 | $22.13 | $21.85 | 4 |
| 2019-10-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.71 | 0 |
| 2019-10-07 | $22.27 | $22.27 | $22.27 | $22.27 | $21.98 | 0 |
| 2019-10-04 | $22.21 | $22.21 | $22.21 | $22.21 | $21.93 | 0 |
| 2019-10-03 | $22.12 | $22.12 | $22.12 | $22.12 | $21.84 | 0 |
| 2019-10-02 | $22.06 | $22.06 | $22.06 | $22.06 | $21.78 | 11 |
| 2019-10-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.32 | 0 |
| 2019-09-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.51 | 0 |
| 2019-09-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.43 | 0 |
| 2019-09-26 | $22.68 | $22.68 | $22.68 | $22.68 | $22.39 | 7 |
| 2019-09-25 | $22.59 | $22.62 | $22.59 | $22.62 | $22.33 | 400 |
| 2019-09-24 | $22.68 | $22.68 | $22.68 | $22.68 | $22.39 | 0 |
| 2019-09-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.57 | 0 |
| 2019-09-20 | $23.20 | $23.20 | $23.10 | $23.10 | $22.65 | 850 |
| 2019-09-19 | $23.11 | $23.11 | $23.11 | $23.11 | $22.66 | 0 |
| 2019-09-18 | $23.04 | $23.04 | $23.04 | $23.04 | $22.60 | 0 |
| 2019-09-17 | $23.05 | $23.05 | $23.05 | $23.05 | $22.61 | 0 |
| 2019-09-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.66 | 0 |
| 2019-09-13 | $23.20 | $23.25 | $23.15 | $23.20 | $22.75 | 0 |
| 2019-09-12 | $22.98 | $22.98 | $22.98 | $22.98 | $22.54 | 0 |
| 2019-09-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.42 | 0 |
| 2019-09-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.34 | 0 |
| 2019-09-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.11 | 0 |
| 2019-09-06 | $22.33 | $22.33 | $22.33 | $22.33 | $21.90 | 0 |
| 2019-09-05 | $22.29 | $22.29 | $22.29 | $22.29 | $21.86 | 0 |
| 2019-09-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.61 | 100 |
| 2019-09-03 | $21.71 | $21.71 | $21.71 | $21.71 | $21.29 | 0 |
| 2019-08-30 | $21.78 | $21.80 | $21.78 | $21.78 | $21.36 | 120 |
| 2019-08-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.31 | 0 |
| 2019-08-28 | $21.53 | $21.53 | $21.53 | $21.53 | $21.12 | 39 |
| 2019-08-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.09 | 0 |
| 2019-08-26 | $21.50 | $21.50 | $21.48 | $21.50 | $21.09 | 300 |
| 2019-08-23 | $21.35 | $21.35 | $21.35 | $21.35 | $20.94 | 0 |
| 2019-08-22 | $21.69 | $21.69 | $21.69 | $21.69 | $21.27 | 4 |
| 2019-08-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.24 | 49 |
| 2019-08-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.11 | 0 |
| 2019-08-19 | $21.66 | $21.66 | $21.66 | $21.66 | $21.24 | 0 |
| 2019-08-16 | $21.46 | $21.46 | $21.46 | $21.46 | $21.05 | 3 |
| 2019-08-15 | $21.22 | $21.22 | $21.22 | $21.22 | $20.81 | 200 |
| 2019-08-14 | $21.28 | $21.28 | $21.28 | $21.28 | $20.87 | 200 |
| 2019-08-13 | $21.89 | $21.89 | $21.89 | $21.89 | $21.47 | 1,200 |
| 2019-08-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.47 | 1,700 |
| 2019-08-09 | $21.89 | $21.89 | $21.89 | $21.89 | $21.47 | 0 |
| 2019-08-08 | $22.07 | $22.07 | $22.07 | $22.07 | $21.64 | 200 |
| 2019-08-07 | $21.81 | $21.93 | $21.81 | $21.93 | $21.51 | 607 |
| 2019-08-06 | $21.91 | $21.91 | $21.91 | $21.91 | $21.49 | 1,200 |
| 2019-08-05 | $22.00 | $22.00 | $21.89 | $21.89 | $21.47 | 305 |
| 2019-08-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.90 | 2 |
| 2019-08-01 | $22.54 | $22.54 | $22.54 | $22.54 | $22.11 | 1,800 |
| 2019-07-31 | $23.00 | $23.00 | $22.81 | $22.81 | $22.37 | 303 |
| 2019-07-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.56 | 400 |
| 2019-07-29 | $23.36 | $23.36 | $23.34 | $23.34 | $22.89 | 199 |
| 2019-07-26 | $23.32 | $23.32 | $23.32 | $23.32 | $22.87 | 0 |
| 2019-07-25 | $23.34 | $23.34 | $23.34 | $23.34 | $22.89 | 0 |
| 2019-07-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.10 | 0 |
| 2019-07-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.16 | 0 |
| 2019-07-22 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 0 |
| 2019-07-19 | $23.44 | $23.44 | $23.44 | $23.44 | $22.99 | 172 |
| 2019-07-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.13 | 0 |
| 2019-07-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.08 | 4 |
| 2019-07-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.21 | 0 |
| 2019-07-15 | $23.76 | $23.76 | $23.75 | $23.75 | $23.29 | 1,052 |
| 2019-07-12 | $23.70 | $23.74 | $23.70 | $23.74 | $23.28 | 100 |
| 2019-07-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.24 | 0 |
| 2019-07-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.23 | 0 |
| 2019-07-09 | $23.54 | $23.58 | $23.54 | $23.58 | $23.13 | 1,043 |
| 2019-07-08 | $23.70 | $23.70 | $23.66 | $23.66 | $23.21 | 129 |
| 2019-07-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.34 | 1 |
| 2019-07-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.42 | 0 |
| 2019-07-02 | $23.77 | $23.77 | $23.67 | $23.77 | $23.31 | 1,107 |
| 2019-07-01 | $23.80 | $23.80 | $23.72 | $23.72 | $23.27 | 331 |
| 2019-06-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.20 | 0 |
| 2019-06-27 | $23.54 | $23.54 | $23.54 | $23.54 | $23.09 | 21 |
| 2019-06-26 | $23.43 | $23.43 | $23.43 | $23.43 | $22.98 | 19 |
| 2019-06-25 | $23.35 | $23.35 | $23.28 | $23.28 | $22.84 | 1,000 |
| 2019-06-24 | $23.44 | $23.44 | $23.44 | $23.44 | $22.99 | 0 |
| 2019-06-21 | $23.89 | $23.89 | $23.89 | $23.89 | $22.99 | 0 |
| 2019-06-20 | $23.85 | $23.85 | $23.85 | $23.85 | $22.96 | 0 |
| 2019-06-19 | $23.64 | $23.64 | $23.64 | $23.64 | $22.75 | 0 |
| 2019-06-18 | $23.49 | $23.49 | $23.49 | $23.49 | $22.61 | 5 |
| 2019-06-17 | $23.16 | $23.16 | $23.16 | $23.16 | $22.29 | 0 |
| 2019-06-14 | $23.23 | $23.23 | $23.23 | $23.23 | $22.36 | 1 |
| 2019-06-13 | $23.37 | $23.37 | $23.37 | $23.37 | $22.50 | 0 |
| 2019-06-12 | $23.35 | $23.35 | $23.35 | $23.35 | $22.48 | 1 |
| 2019-06-11 | $23.62 | $23.62 | $23.62 | $23.62 | $22.74 | 200 |
| 2019-06-10 | $23.47 | $23.49 | $23.47 | $23.49 | $22.61 | 101 |
| 2019-06-07 | $23.45 | $23.45 | $23.45 | $23.45 | $22.57 | 0 |
| 2019-06-06 | $23.18 | $23.18 | $23.18 | $23.18 | $22.31 | 0 |
| 2019-06-05 | $23.13 | $23.13 | $22.99 | $23.04 | $22.18 | 7,000 |
| 2019-06-04 | $23.20 | $23.21 | $23.18 | $23.21 | $22.34 | 1,914 |
| 2019-06-03 | $22.79 | $22.79 | $22.79 | $22.79 | $21.94 | 0 |
| 2019-05-31 | $22.49 | $22.67 | $22.49 | $22.67 | $21.82 | 334 |
| 2019-05-30 | $22.84 | $22.84 | $22.84 | $22.84 | $21.98 | 0 |
| 2019-05-29 | $22.75 | $22.81 | $22.75 | $22.81 | $21.96 | 2,000 |
| 2019-05-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.11 | 0 |
| 2019-05-24 | $23.14 | $23.14 | $23.14 | $23.14 | $22.28 | 0 |
| 2019-05-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.04 | 0 |
| 2019-05-22 | $23.23 | $23.23 | $23.23 | $23.23 | $22.37 | 0 |
| 2019-05-21 | $23.44 | $23.44 | $23.43 | $23.43 | $22.55 | 255 |
| 2019-05-20 | $23.28 | $23.28 | $23.28 | $23.28 | $22.41 | 0 |
| 2019-05-17 | $23.27 | $23.27 | $23.27 | $23.27 | $22.40 | 0 |
| 2019-05-16 | $23.42 | $23.42 | $23.42 | $23.42 | $22.54 | 47 |
| 2019-05-15 | $23.31 | $23.31 | $23.28 | $23.28 | $22.41 | 255 |
| 2019-05-14 | $23.21 | $23.21 | $23.21 | $23.21 | $22.34 | 0 |
| 2019-05-13 | $23.05 | $23.05 | $23.05 | $23.05 | $22.18 | 28 |
| 2019-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.62 | 0 |
| 2019-05-09 | $23.15 | $23.36 | $23.15 | $23.36 | $22.49 | 100 |
| 2019-05-08 | $23.45 | $23.48 | $23.45 | $23.48 | $22.60 | 300 |
| 2019-05-07 | $23.50 | $23.50 | $23.47 | $23.47 | $22.59 | 180 |
| 2019-05-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.00 | 0 |
| 2019-05-03 | $24.13 | $24.13 | $24.13 | $24.13 | $23.23 | 12 |
| 2019-05-02 | $24.04 | $24.04 | $23.95 | $23.95 | $23.05 | 100 |
| 2019-05-01 | $24.21 | $24.21 | $24.01 | $24.01 | $23.12 | 211 |
| 2019-04-30 | $24.21 | $24.21 | $24.21 | $24.21 | $23.30 | 0 |
| 2019-04-29 | $24.12 | $24.12 | $24.12 | $24.12 | $23.22 | 0 |
| 2019-04-26 | $24.04 | $24.04 | $24.04 | $24.04 | $23.15 | 1 |
| 2019-04-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.12 | 209 |
| 2019-04-24 | $24.08 | $24.08 | $24.08 | $24.08 | $23.18 | 0 |
| 2019-04-23 | $24.42 | $24.46 | $24.42 | $24.46 | $23.54 | 100 |
| 2019-04-22 | $24.57 | $24.57 | $24.55 | $24.55 | $23.63 | 122 |
| 2019-04-18 | $24.53 | $24.53 | $24.50 | $24.50 | $23.58 | 376 |
| 2019-04-17 | $24.55 | $24.57 | $24.55 | $24.57 | $23.65 | 200 |
| 2019-04-16 | $24.41 | $24.41 | $24.41 | $24.41 | $23.50 | 2 |
| 2019-04-15 | $24.44 | $24.44 | $24.44 | $24.44 | $23.52 | 2 |
| 2019-04-12 | $24.38 | $24.38 | $24.37 | $24.38 | $23.47 | 240 |
| 2019-04-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.30 | 25 |
| 2019-04-10 | $24.17 | $24.17 | $24.17 | $24.17 | $23.27 | 0 |
| 2019-04-09 | $24.06 | $24.06 | $24.06 | $24.06 | $23.16 | 28 |
| 2019-04-08 | $24.17 | $24.17 | $24.17 | $24.17 | $23.27 | 0 |
| 2019-04-05 | $24.05 | $24.08 | $24.05 | $24.08 | $23.18 | 750 |
| 2019-04-04 | $24.08 | $24.08 | $24.08 | $24.08 | $23.18 | 0 |
| 2019-04-03 | $24.06 | $24.06 | $24.06 | $24.06 | $23.16 | 0 |
| 2019-04-02 | $23.86 | $23.86 | $23.86 | $23.86 | $22.97 | 73 |
| 2019-04-01 | $23.78 | $23.79 | $23.78 | $23.79 | $22.90 | 167 |
| 2019-03-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.62 | 17 |
| 2019-03-28 | $23.41 | $23.41 | $23.41 | $23.41 | $22.53 | 30 |
| 2019-03-27 | $23.54 | $23.54 | $23.54 | $23.54 | $22.66 | 0 |
| 2019-03-26 | $23.45 | $23.46 | $23.45 | $23.46 | $22.58 | 170 |
| 2019-03-25 | $23.46 | $23.46 | $23.46 | $23.46 | $22.59 | 0 |
| 2019-03-22 | $23.59 | $23.61 | $23.50 | $23.50 | $22.62 | 659 |
| 2019-03-21 | $23.93 | $24.02 | $23.93 | $24.02 | $23.12 | 113 |
| 2019-03-20 | $24.10 | $24.10 | $24.10 | $24.10 | $23.20 | 0 |
| 2019-03-18 | $24.20 | $24.24 | $24.19 | $24.24 | $23.33 | 655 |
| 2019-03-15 | $24.02 | $24.02 | $24.02 | $24.02 | $23.12 | 6 |
| 2019-03-14 | $23.79 | $23.79 | $23.79 | $23.79 | $22.90 | 1 |
| 2019-03-13 | $23.75 | $23.75 | $23.75 | $23.75 | $22.87 | 22 |
| 2019-03-12 | $23.47 | $23.47 | $23.47 | $23.47 | $22.59 | 48 |
| 2019-03-11 | $23.46 | $23.46 | $23.46 | $23.46 | $22.58 | 60 |
| 2019-03-08 | $23.23 | $23.23 | $23.23 | $23.23 | $22.37 | 0 |
| 2019-03-07 | $23.29 | $23.29 | $23.29 | $23.29 | $22.42 | 397 |
| 2019-03-06 | $23.70 | $23.70 | $23.70 | $23.70 | $22.81 | 1 |
| 2019-03-05 | $23.72 | $23.74 | $23.72 | $23.74 | $22.85 | 253 |
| 2019-03-04 | $23.73 | $23.73 | $23.73 | $23.73 | $22.84 | 1 |
| 2019-03-01 | $23.88 | $23.88 | $23.82 | $23.82 | $22.93 | 1,040 |
| 2019-02-28 | $23.72 | $23.72 | $23.72 | $23.72 | $22.83 | 0 |
| 2019-02-27 | $23.74 | $23.74 | $23.70 | $23.70 | $22.81 | 301 |
| 2019-02-26 | $23.70 | $23.70 | $23.70 | $23.70 | $22.82 | 0 |
| 2019-02-25 | $23.58 | $23.58 | $23.58 | $23.58 | $22.70 | 0 |
| 2019-02-22 | $23.51 | $23.51 | $23.51 | $23.51 | $22.63 | 0 |
| 2019-02-21 | $23.39 | $23.39 | $23.39 | $23.39 | $22.51 | 0 |
| 2019-02-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.62 | 0 |
| 2019-02-19 | $23.36 | $23.36 | $23.36 | $23.36 | $22.49 | 0 |
| 2019-02-15 | $23.14 | $23.20 | $23.14 | $23.20 | $22.33 | 285 |
| 2019-02-14 | $22.87 | $22.90 | $22.83 | $22.83 | $21.98 | 505 |
| 2019-02-13 | $22.98 | $22.99 | $22.94 | $22.94 | $22.08 | 764 |
| 2019-02-12 | $22.97 | $22.97 | $22.96 | $22.96 | $22.10 | 552 |
| 2019-02-11 | $22.67 | $22.67 | $22.67 | $22.67 | $21.83 | 0 |
| 2019-02-08 | $22.64 | $22.72 | $22.64 | $22.72 | $21.87 | 100 |
| 2019-02-07 | $22.94 | $22.94 | $22.90 | $22.90 | $22.04 | 1,638 |
| 2019-02-06 | $23.27 | $23.30 | $23.22 | $23.26 | $22.39 | 2,658 |
| 2019-02-05 | $23.33 | $23.33 | $23.33 | $23.33 | $22.45 | 0 |
| 2019-02-04 | $23.09 | $23.09 | $23.09 | $23.09 | $22.23 | 15 |
| 2019-02-01 | $23.10 | $23.11 | $23.09 | $23.09 | $22.23 | 430 |
| 2019-01-31 | $23.04 | $23.04 | $23.04 | $23.04 | $22.18 | 15 |
| 2019-01-30 | $22.97 | $23.10 | $22.97 | $23.10 | $22.23 | 145 |
| 2019-01-29 | $23.00 | $23.00 | $22.88 | $22.88 | $22.02 | 9,000 |
| 2019-01-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.06 | 3 |
| 2019-01-25 | $23.02 | $23.02 | $23.02 | $23.02 | $22.16 | 0 |
| 2019-01-24 | $22.76 | $22.76 | $22.73 | $22.73 | $21.88 | 175 |
| 2019-01-23 | $22.70 | $22.73 | $22.70 | $22.73 | $21.88 | 1,000 |
| 2019-01-22 | $22.76 | $22.76 | $22.59 | $22.62 | $21.77 | 329 |
| 2019-01-18 | $23.01 | $23.01 | $23.01 | $23.01 | $22.15 | 0 |
| 2019-01-17 | $22.61 | $22.73 | $22.61 | $22.73 | $21.88 | 203 |
| 2019-01-16 | $22.70 | $22.70 | $22.70 | $22.70 | $21.85 | 0 |
| 2019-01-15 | $22.52 | $22.59 | $22.51 | $22.59 | $21.74 | 1,528 |
| 2019-01-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.75 | 1,000 |
| 2019-01-11 | $22.59 | $22.60 | $22.59 | $22.60 | $21.75 | 121 |
| 2019-01-10 | $22.71 | $22.71 | $22.71 | $22.71 | $21.87 | 31 |
| 2019-01-09 | $22.46 | $22.59 | $22.46 | $22.59 | $21.75 | 11,970 |
| 2019-01-08 | $22.39 | $22.39 | $22.39 | $22.39 | $21.55 | 15 |
| 2019-01-07 | $22.30 | $22.32 | $22.30 | $22.32 | $21.48 | 222 |
| 2019-01-04 | $22.20 | $22.20 | $22.20 | $22.20 | $21.37 | 0 |
| 2019-01-03 | $21.59 | $21.59 | $21.59 | $21.59 | $20.79 | 0 |
| 2019-01-02 | $21.60 | $21.60 | $21.60 | $21.60 | $20.79 | 15 |
| 2018-12-31 | $21.65 | $21.65 | $21.65 | $21.65 | $20.84 | 3 |
| 2018-12-28 | $21.62 | $21.68 | $21.62 | $21.63 | $20.82 | 4,503 |
| 2018-12-27 | $21.49 | $21.49 | $21.49 | $21.49 | $20.69 | 300 |
| 2018-12-26 | $21.25 | $21.59 | $21.25 | $21.59 | $20.79 | 5,000 |
| 2018-12-24 | $21.26 | $21.41 | $21.26 | $21.35 | $20.39 | 2,301 |
| 2018-12-21 | $21.62 | $21.62 | $21.50 | $21.50 | $20.53 | 685 |
| 2018-12-20 | $21.75 | $21.75 | $21.75 | $21.75 | $20.76 | 20 |
| 2018-12-19 | $22.31 | $22.31 | $21.87 | $21.87 | $20.88 | 2,341 |
| 2018-12-18 | $21.96 | $21.96 | $21.96 | $21.96 | $20.97 | 0 |
| 2018-12-17 | $22.14 | $22.14 | $21.92 | $21.95 | $20.96 | 1,079 |
| 2018-12-14 | $22.19 | $22.19 | $22.19 | $22.19 | $21.18 | 0 |
| 2018-12-13 | $22.48 | $22.48 | $22.43 | $22.45 | $21.43 | 983 |
| 2018-12-12 | $22.47 | $22.47 | $22.39 | $22.39 | $21.38 | 151 |
| 2018-12-11 | $22.00 | $22.10 | $22.00 | $22.05 | $21.05 | 1,260 |
| 2018-12-10 | $22.10 | $22.13 | $22.00 | $22.13 | $21.13 | 4,100 |
| 2018-12-07 | $22.37 | $22.37 | $22.37 | $22.37 | $21.36 | 204 |
| 2018-12-06 | $22.41 | $22.43 | $22.41 | $22.43 | $21.41 | 654 |
| 2018-12-04 | $22.90 | $22.90 | $22.90 | $22.90 | $21.86 | 100 |
| 2018-12-03 | $23.37 | $23.44 | $23.37 | $23.38 | $22.32 | 2,025 |
| 2018-11-30 | $23.13 | $23.13 | $23.10 | $23.10 | $22.05 | 470 |
| 2018-11-29 | $23.27 | $23.27 | $23.27 | $23.27 | $22.22 | 198 |
| 2018-11-28 | $23.10 | $23.10 | $23.10 | $23.10 | $22.05 | 0 |
| 2018-11-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.05 | 338 |
| 2018-11-26 | $22.85 | $22.85 | $22.85 | $22.85 | $21.81 | 100 |
| 2018-11-23 | $22.85 | $22.85 | $22.85 | $22.85 | $21.81 | 200 |
| 2018-11-21 | $22.88 | $22.88 | $22.88 | $22.88 | $21.84 | 51 |
| 2018-11-20 | $23.03 | $23.03 | $22.88 | $22.88 | $21.84 | 687 |
| 2018-11-19 | $23.40 | $23.40 | $23.40 | $23.40 | $22.34 | 254 |
| 2018-11-16 | $23.44 | $23.44 | $23.41 | $23.41 | $22.35 | 384 |
| 2018-11-15 | $23.41 | $23.41 | $23.41 | $23.41 | $22.35 | 104 |
| 2018-11-14 | $23.48 | $23.48 | $23.33 | $23.33 | $22.27 | 410 |
| 2018-11-13 | $23.42 | $23.42 | $23.42 | $23.42 | $22.36 | 170 |
| 2018-11-12 | $23.47 | $23.47 | $23.47 | $23.47 | $22.41 | 0 |
| 2018-11-09 | $23.57 | $23.57 | $23.47 | $23.47 | $22.41 | 264 |
| 2018-11-08 | $23.61 | $23.61 | $23.61 | $23.61 | $22.54 | 173 |
| 2018-11-07 | $23.90 | $23.90 | $23.88 | $23.88 | $22.80 | 258 |
| 2018-11-06 | $23.65 | $23.65 | $23.65 | $23.65 | $22.57 | 1 |
| 2018-11-05 | $23.65 | $23.65 | $23.65 | $23.65 | $22.57 | 328 |
| 2018-11-02 | $23.21 | $23.21 | $23.21 | $23.21 | $22.16 | 10 |
| 2018-11-01 | $23.21 | $23.21 | $23.21 | $23.21 | $22.16 | 0 |
| 2018-10-31 | $23.20 | $23.21 | $23.20 | $23.21 | $22.16 | 286 |
| 2018-10-30 | $22.92 | $22.92 | $22.92 | $22.92 | $21.88 | 31 |
| 2018-10-29 | $22.92 | $22.92 | $22.92 | $22.92 | $21.88 | 220 |
| 2018-10-26 | $22.92 | $22.92 | $22.92 | $22.92 | $21.88 | 6 |
| 2018-10-25 | $22.92 | $22.92 | $22.92 | $22.92 | $21.88 | 100 |
| 2018-10-24 | $23.20 | $23.20 | $22.85 | $22.85 | $21.81 | 14,000 |
| 2018-10-23 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 0 |
| 2018-10-22 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 0 |
| 2018-10-19 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 0 |
| 2018-10-18 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 0 |
| 2018-10-17 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 0 |
| 2018-10-16 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 1,800 |
| 2018-10-15 | $23.83 | $23.83 | $23.83 | $23.83 | $22.75 | 50 |
| 2018-10-12 | $23.83 | $23.83 | $23.83 | $23.83 | $22.75 | 0 |
| 2018-10-11 | $23.73 | $23.83 | $23.73 | $23.83 | $22.75 | 310 |
| 2018-10-10 | $24.54 | $24.64 | $24.15 | $24.15 | $23.06 | 6,800 |
| 2018-10-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.10 | 40 |
| 2018-10-08 | $24.23 | $24.23 | $24.20 | $24.20 | $23.10 | 402 |
| 2018-10-05 | $24.66 | $24.66 | $24.53 | $24.53 | $23.42 | 566 |
| 2018-10-04 | $24.76 | $24.76 | $24.76 | $24.76 | $23.64 | 10 |
| 2018-10-03 | $24.77 | $24.81 | $24.76 | $24.76 | $23.64 | 1,875 |
| 2018-10-02 | $24.71 | $24.71 | $24.69 | $24.71 | $23.59 | 6,400 |
| 2018-10-01 | $24.77 | $24.77 | $24.77 | $24.77 | $23.65 | 196 |
| 2018-09-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.15 | 1 |
| 2018-09-27 | $25.33 | $25.35 | $25.30 | $25.30 | $24.15 | 1,526 |
| 2018-09-26 | $25.44 | $25.44 | $25.44 | $25.44 | $24.29 | 100 |
| 2018-09-25 | $25.47 | $25.47 | $25.45 | $25.45 | $24.30 | 398 |
| 2018-09-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.24 | 500 |
| 2018-09-21 | $25.43 | $25.46 | $25.43 | $25.45 | $24.19 | 960 |
| 2018-09-20 | $25.34 | $25.36 | $25.34 | $25.36 | $24.11 | 200 |
| 2018-09-19 | $24.95 | $24.95 | $24.95 | $24.95 | $23.72 | 500 |
| 2018-09-18 | $24.76 | $24.76 | $24.76 | $24.76 | $23.53 | 131 |
| 2018-09-17 | $24.77 | $24.77 | $24.75 | $24.76 | $23.54 | 300 |
| 2018-09-14 | $24.51 | $24.51 | $24.51 | $24.51 | $23.30 | 100 |
| 2018-09-13 | $24.32 | $24.32 | $24.32 | $24.32 | $23.12 | 0 |
| 2018-09-12 | $24.32 | $24.32 | $24.32 | $24.32 | $23.12 | 0 |
| 2018-09-11 | $24.32 | $24.32 | $24.32 | $24.32 | $23.12 | 0 |
| 2018-09-10 | $24.32 | $24.32 | $24.32 | $24.32 | $23.12 | 121 |
| 2018-09-07 | $24.32 | $24.32 | $24.32 | $24.32 | $23.11 | 0 |
| 2018-09-06 | $24.32 | $24.32 | $24.32 | $24.32 | $23.11 | 0 |
| 2018-09-05 | $24.32 | $24.32 | $24.32 | $24.32 | $23.12 | 0 |
| 2018-09-04 | $24.33 | $24.33 | $24.32 | $24.32 | $23.12 | 400 |
| 2018-08-31 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 21 |
| 2018-08-30 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 0 |
| 2018-08-29 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 0 |
| 2018-08-28 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 0 |
| 2018-08-27 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 0 |
| 2018-08-24 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 0 |
| 2018-08-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 0 |
| 2018-08-22 | $24.69 | $24.69 | $24.69 | $24.69 | $23.47 | 0 |
| 2018-08-21 | $24.70 | $24.70 | $24.69 | $24.69 | $23.47 | 400 |
| 2018-08-20 | $24.11 | $24.11 | $24.11 | $24.11 | $22.92 | 0 |
| 2018-08-17 | $24.11 | $24.11 | $24.11 | $24.11 | $22.92 | 156 |
| 2018-08-16 | $24.52 | $24.52 | $24.52 | $24.52 | $23.31 | 0 |
| 2018-08-15 | $24.52 | $24.52 | $24.52 | $24.52 | $23.31 | 0 |
| 2018-08-14 | $24.52 | $24.52 | $24.52 | $24.52 | $23.31 | 0 |
| 2018-08-13 | $24.52 | $24.52 | $24.52 | $24.52 | $23.31 | 0 |
| 2018-08-10 | $24.52 | $24.52 | $24.52 | $24.52 | $23.31 | 157 |
| 2018-08-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.95 | 100 |