ADVISORSHARES CORNERSTONE SMALL CAP ETF (SCAP) Exchange: NYSE ARCA
Data as of May 3, 2024
$32.64 ($0.32) 1.00%
ADVISORSHARES CORNERSTONE SMALL CAP ETF - Daily Information
Click for more stock information on ADVISORSHARES CORNERSTONE SMALL CAP ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $32.69 |
| Previous Close | $32.64 |
| High | $32.69 |
| Low | $32.62 |
| Adjusted Open | $32.69 |
| Previous Adjusted Close | $32.64 |
| Adjusted High | $32.69 |
| Adjusted Low | $32.62 |
About ADVISORSHARES CORNERSTONE SMALL CAP ETF (SCAP)
DELISTED - The Fund is an actively managed exchange-traded fund ("ETF") that seeks to achieve its investment objective by investing primarily in a diversified group of U.S.-traded equity securities consisting of common and preferred stock, American Depositary Receipts ("ADRs"), and equity real estate investment trusts ("REITs"). ADRs are securities traded on a local stock exchange that represent interests in securities issued by a foreign publicly listed company. The Fund also may invest in repurchase agreements. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in small cap securities. Cornerstone Investment Partners, LLC (the "Sub-Advisor") generally defines a small cap company as one having a market capitalization less than the market cap of the largest company in the Russell 2000 Index (the "Index") at the time of acquisition. In choosing securities of publicly-traded U.S. companies with market capitalization rankings between 1000 and 2800, the Sub-Advisor creates an investable universe of 1800 companies for the Fund similar to the components of the Index, but excluding the smallest 200 market capitalization securities in the Index. At each rebalance, individual sector weights in the Fund are targeted to be within the Index sector weight plus or minus 15%. Securities are targeted to be equally weighted within the sectors, but may shift with price movements. The Sub-Advisor's investment philosophy is based on the view that the market often misprices fundamental improvements and is slow to recognize improving fundamentals, particularly in small cap stocks. The Sub-Advisor seeks to benefit from the volatility of small cap stocks by participating in upside volatility while reducing exposure to downside volatility. The Sub-Advisor generally intends to select stocks that satisfy three basic criteria: analysts have positively revised their forward looking estimates of the company's profitability and the company has generated earnings in excess of analyst expectations; balance sheet strength; and financial flexibility, as determined by measuring a company's ability to meet debt and capital expenditure requirements. The 1800 companies included in the investable universe are ranked according to these criteria, and the most attractive companies are then considered for inclusion within the strategy, subject to the sector weight limitations described above and the Fund's investment objective.
Invest in ADVISORSHARES CORNERSTONE SMALL CAP ETF (SCAP)
Historical Stock Data for ADVISORSHARES CORNERSTONE SMALL CAP ETF (SCAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $32.69 | $32.69 | $32.62 | $32.64 | $32.64 | 1,744 |
| 2024-05-02 | $32.10 | $32.32 | $32.05 | $32.32 | $32.32 | 764 |
| 2024-05-01 | $31.80 | $32.46 | $31.76 | $31.88 | $31.88 | 4,298 |
| 2024-04-30 | $32.26 | $32.26 | $31.83 | $31.83 | $31.83 | 247 |
| 2024-04-29 | $32.46 | $32.50 | $32.45 | $32.47 | $32.47 | 1,085 |
| 2024-04-26 | $32.48 | $32.48 | $32.26 | $32.26 | $32.26 | 1,091 |
| 2024-04-25 | $32.25 | $32.43 | $32.25 | $32.43 | $32.26 | 303 |
| 2024-04-24 | $32.70 | $32.75 | $32.52 | $32.74 | $32.74 | 1,868 |
| 2024-04-23 | $32.40 | $32.71 | $32.40 | $32.59 | $32.59 | 2,213 |
| 2024-04-22 | $31.84 | $32.13 | $31.84 | $32.13 | $32.13 | 338 |
| 2024-04-19 | $31.73 | $31.76 | $31.73 | $31.76 | $31.76 | 312 |
| 2024-04-18 | $31.87 | $31.87 | $31.49 | $31.50 | $31.50 | 539 |
| 2024-04-17 | $31.83 | $31.87 | $31.54 | $31.54 | $31.54 | 828 |
| 2024-04-16 | $31.65 | $31.84 | $31.42 | $31.74 | $31.74 | 3,412 |
| 2024-04-15 | $32.55 | $32.55 | $31.96 | $31.96 | $31.96 | 374 |
| 2024-04-12 | $32.70 | $32.70 | $32.20 | $32.30 | $32.30 | 9,016 |
| 2024-04-11 | $32.63 | $33.01 | $32.59 | $32.83 | $32.83 | 2,518 |
| 2024-04-10 | $32.87 | $33.17 | $32.61 | $32.76 | $32.76 | 4,156 |
| 2024-04-09 | $33.55 | $33.59 | $33.45 | $33.59 | $33.59 | 5,508 |
| 2024-04-08 | $33.43 | $33.80 | $33.40 | $33.47 | $33.47 | 2,024 |
| 2024-04-05 | $32.72 | $33.32 | $32.72 | $33.32 | $33.32 | 15,180 |
| 2024-04-04 | $33.99 | $33.99 | $33.08 | $33.08 | $33.08 | 7,489 |
| 2024-04-03 | $33.15 | $33.51 | $33.15 | $33.39 | $33.39 | 2,094 |
| 2024-04-02 | $33.21 | $33.21 | $33.09 | $33.19 | $33.19 | 1,321 |
| 2024-04-01 | $33.80 | $33.80 | $33.60 | $33.65 | $33.65 | 1,633 |
| 2024-03-28 | $33.91 | $33.91 | $33.84 | $33.84 | $33.84 | 2,609 |
| 2024-03-27 | $33.44 | $33.76 | $33.44 | $33.76 | $33.76 | 2,877 |
| 2024-03-26 | $33.37 | $33.44 | $33.35 | $33.35 | $33.18 | 3,325 |
| 2024-03-25 | $33.42 | $33.42 | $33.28 | $33.28 | $33.11 | 1,248 |
| 2024-03-22 | $33.60 | $33.61 | $33.27 | $33.27 | $33.10 | 1,772 |
| 2024-03-21 | $33.55 | $33.67 | $33.55 | $33.60 | $33.42 | 2,242 |
| 2024-03-20 | $32.72 | $33.22 | $32.72 | $33.21 | $33.04 | 10,341 |
| 2024-03-19 | $32.60 | $32.74 | $32.56 | $32.72 | $32.55 | 1,814 |
| 2024-03-18 | $32.56 | $32.58 | $32.51 | $32.51 | $32.34 | 2,837 |
| 2024-03-15 | $32.41 | $32.65 | $32.41 | $32.53 | $32.37 | 7,742 |
| 2024-03-14 | $32.91 | $32.91 | $32.45 | $32.55 | $32.38 | 5,639 |
| 2024-03-13 | $32.91 | $32.97 | $32.85 | $32.85 | $32.68 | 4,287 |
| 2024-03-12 | $32.94 | $32.94 | $32.59 | $32.72 | $32.56 | 12,827 |
| 2024-03-11 | $32.56 | $32.68 | $32.56 | $32.68 | $32.51 | 3,473 |
| 2024-03-08 | $33.15 | $33.15 | $32.78 | $32.78 | $32.61 | 10,416 |
| 2024-03-07 | $32.94 | $32.94 | $32.79 | $32.85 | $32.68 | 10,382 |
| 2024-03-06 | $32.53 | $32.64 | $32.49 | $32.50 | $32.33 | 4,575 |
| 2024-03-05 | $32.60 | $32.73 | $32.55 | $32.55 | $32.38 | 6,202 |
| 2024-03-04 | $32.67 | $32.70 | $32.50 | $32.53 | $32.36 | 4,864 |
| 2024-03-01 | $32.27 | $32.58 | $32.27 | $32.58 | $32.42 | 8,106 |
| 2024-02-29 | $32.47 | $32.50 | $32.38 | $32.50 | $32.33 | 10,322 |
| 2024-02-28 | $32.16 | $32.20 | $32.16 | $32.18 | $32.01 | 1,110 |
| 2024-02-27 | $32.00 | $32.11 | $32.00 | $32.03 | $31.86 | 1,649 |
| 2024-02-26 | $32.28 | $32.45 | $32.18 | $32.19 | $31.85 | 7,013 |
| 2024-02-23 | $32.31 | $32.50 | $32.31 | $32.42 | $32.07 | 3,699 |
| 2024-02-22 | $32.19 | $32.20 | $32.15 | $32.20 | $31.86 | 1,589 |
| 2024-02-21 | $32.12 | $32.12 | $31.70 | $31.91 | $31.57 | 17,779 |
| 2024-02-20 | $32.10 | $32.21 | $31.91 | $32.01 | $31.67 | 10,267 |
| 2024-02-16 | $32.38 | $32.46 | $32.28 | $32.28 | $32.28 | 17,413 |
| 2024-02-15 | $32.26 | $32.46 | $32.15 | $32.44 | $32.44 | 1,446 |
| 2024-02-14 | $31.56 | $31.78 | $31.50 | $31.73 | $31.73 | 3,784 |
| 2024-02-13 | $31.29 | $31.32 | $31.13 | $31.24 | $31.24 | 2,703 |
| 2024-02-12 | $32.08 | $32.30 | $32.08 | $32.24 | $32.24 | 3,917 |
| 2024-02-09 | $31.73 | $31.94 | $31.70 | $31.89 | $31.89 | 3,156 |
| 2024-02-08 | $31.61 | $31.70 | $31.54 | $31.66 | $31.66 | 3,487 |
| 2024-02-07 | $31.19 | $31.40 | $31.17 | $31.31 | $31.31 | 4,044 |
| 2024-02-06 | $31.27 | $31.27 | $31.15 | $31.18 | $31.18 | 17,416 |
| 2024-02-05 | $31.13 | $31.17 | $31.00 | $31.17 | $31.17 | 1,268 |
| 2024-02-02 | $31.11 | $31.52 | $31.11 | $31.38 | $31.38 | 1,364 |
| 2024-02-01 | $31.70 | $31.70 | $30.95 | $31.49 | $31.49 | 3,938 |
| 2024-01-31 | $31.80 | $31.80 | $31.33 | $31.33 | $31.33 | 822 |
| 2024-01-30 | $31.98 | $32.01 | $31.98 | $31.98 | $31.98 | 445 |
| 2024-01-29 | $31.76 | $32.01 | $31.72 | $32.01 | $32.01 | 343 |
| 2024-01-26 | $32.12 | $32.12 | $31.85 | $31.86 | $31.86 | 1,116 |
| 2024-01-25 | $31.85 | $31.85 | $31.82 | $31.83 | $31.83 | 303 |
| 2024-01-24 | $31.95 | $31.95 | $31.54 | $31.54 | $31.54 | 1,237 |
| 2024-01-23 | $31.80 | $31.80 | $31.53 | $31.58 | $31.58 | 2,577 |
| 2024-01-22 | $31.60 | $31.64 | $31.60 | $31.60 | $31.60 | 1,831 |
| 2024-01-19 | $30.88 | $31.25 | $30.85 | $31.25 | $31.25 | 3,443 |
| 2024-01-18 | $30.97 | $30.98 | $30.92 | $30.98 | $30.98 | 781 |
| 2024-01-17 | $30.97 | $30.98 | $30.89 | $30.93 | $30.93 | 1,615 |
| 2024-01-16 | $31.03 | $31.14 | $30.99 | $31.09 | $31.09 | 2,021 |
| 2024-01-12 | $31.63 | $31.63 | $31.23 | $31.26 | $31.26 | 404 |
| 2024-01-11 | $31.83 | $31.83 | $31.28 | $31.36 | $31.36 | 1,110 |
| 2024-01-10 | $31.53 | $31.53 | $31.43 | $31.50 | $31.50 | 3,919 |
| 2024-01-09 | $31.42 | $31.52 | $31.35 | $31.48 | $31.48 | 5,177 |
| 2024-01-08 | $31.41 | $31.59 | $31.28 | $31.59 | $31.59 | 8,968 |
| 2024-01-05 | $31.40 | $31.46 | $31.24 | $31.26 | $31.26 | 760 |
| 2024-01-04 | $31.46 | $31.46 | $31.20 | $31.20 | $31.20 | 2,032 |
| 2024-01-03 | $31.50 | $31.50 | $31.25 | $31.25 | $31.25 | 5,344 |
| 2024-01-02 | $31.93 | $31.95 | $31.83 | $31.83 | $31.83 | 969 |
| 2023-12-29 | $32.20 | $32.20 | $31.89 | $31.89 | $31.89 | 539 |
| 2023-12-28 | $32.28 | $32.28 | $32.15 | $32.17 | $32.17 | 725 |
| 2023-12-27 | $32.27 | $32.27 | $32.16 | $32.17 | $32.17 | 1,713 |
| 2023-12-26 | $32.11 | $32.28 | $32.04 | $32.28 | $32.19 | 774 |
| 2023-12-22 | $32.04 | $32.04 | $31.84 | $31.86 | $31.78 | 1,043 |
| 2023-12-21 | $31.74 | $31.75 | $31.62 | $31.74 | $31.65 | 4,763 |
| 2023-12-20 | $31.84 | $31.93 | $31.36 | $31.36 | $31.27 | 5,815 |
| 2023-12-19 | $31.76 | $31.87 | $31.71 | $31.87 | $31.78 | 4,439 |
| 2023-12-18 | $31.62 | $31.63 | $31.45 | $31.47 | $31.38 | 2,182 |
| 2023-12-15 | $31.78 | $31.78 | $31.47 | $31.47 | $31.39 | 3,468 |
| 2023-12-14 | $31.52 | $31.76 | $31.52 | $31.72 | $31.64 | 5,759 |
| 2023-12-13 | $30.06 | $30.89 | $30.05 | $30.89 | $30.81 | 2,735 |
| 2023-12-12 | $30.06 | $30.15 | $30.06 | $30.11 | $30.02 | 2,232 |
| 2020-04-09 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 2 |
| 2020-04-08 | $26.80 | $26.86 | $26.80 | $26.86 | $26.86 | 326 |
| 2020-04-07 | $26.18 | $26.40 | $25.84 | $25.84 | $25.84 | 950 |
| 2020-04-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 5 |
| 2020-04-03 | $23.45 | $23.75 | $23.45 | $23.75 | $23.75 | 400 |
| 2020-04-02 | $24.07 | $24.72 | $23.92 | $24.52 | $24.52 | 5,265 |
| 2020-04-01 | $24.54 | $24.54 | $24.12 | $24.49 | $24.49 | 3,401 |
| 2020-03-31 | $26.36 | $26.36 | $26.02 | $26.02 | $26.02 | 669 |
| 2020-03-30 | $25.76 | $26.17 | $25.76 | $26.17 | $26.17 | 401 |
| 2020-03-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 171 |
| 2020-03-26 | $26.52 | $26.84 | $26.52 | $26.84 | $26.84 | 798 |
| 2020-03-25 | $24.64 | $25.51 | $24.38 | $25.32 | $25.32 | 4,643 |
| 2020-03-24 | $24.22 | $24.81 | $24.22 | $24.81 | $24.81 | 891 |
| 2020-03-23 | $22.49 | $22.75 | $22.30 | $22.75 | $22.75 | 235 |
| 2020-03-20 | $24.42 | $24.42 | $22.66 | $22.66 | $22.66 | 8,315 |
| 2020-03-19 | $23.77 | $23.77 | $23.61 | $23.61 | $23.61 | 202 |
| 2020-03-18 | $21.90 | $22.22 | $21.79 | $21.79 | $21.79 | 612 |
| 2020-03-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2020-03-16 | $24.98 | $24.98 | $23.55 | $23.55 | $23.55 | 1,022 |
| 2020-03-13 | $25.73 | $26.24 | $25.73 | $26.24 | $26.24 | 194 |
| 2020-03-12 | $26.60 | $26.60 | $25.78 | $25.78 | $25.78 | 100 |
| 2020-03-11 | $27.97 | $28.00 | $27.71 | $27.71 | $27.71 | 900 |
| 2020-03-10 | $28.61 | $29.62 | $28.61 | $29.62 | $29.62 | 502 |
| 2020-03-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 34 |
| 2020-03-06 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 67 |
| 2020-03-05 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2020-03-04 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 200 |
| 2020-03-03 | $32.16 | $32.32 | $32.16 | $32.32 | $32.32 | 156 |
| 2020-03-02 | $32.22 | $32.85 | $32.22 | $32.85 | $32.85 | 101 |
| 2020-02-28 | $31.90 | $32.07 | $31.90 | $32.07 | $32.07 | 428 |
| 2020-02-27 | $33.00 | $33.56 | $32.68 | $32.68 | $32.68 | 1,202 |
| 2020-02-26 | $34.20 | $34.20 | $33.69 | $33.69 | $33.69 | 101 |
| 2020-02-25 | $35.62 | $35.62 | $34.01 | $34.01 | $34.01 | 214 |
| 2020-02-24 | $34.97 | $35.27 | $34.97 | $35.24 | $35.24 | 510 |
| 2020-02-21 | $36.54 | $36.57 | $36.42 | $36.42 | $36.42 | 500 |
| 2020-02-20 | $37.04 | $37.07 | $36.98 | $36.98 | $36.98 | 200 |
| 2020-02-19 | $37.04 | $37.17 | $37.04 | $37.17 | $37.17 | 251 |
| 2020-02-18 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 176 |
| 2020-02-14 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2020-02-13 | $37.22 | $37.26 | $37.22 | $37.26 | $37.26 | 130 |
| 2020-02-12 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0 |
| 2020-02-11 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2020-02-10 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 3 |
| 2020-02-07 | $36.69 | $36.69 | $36.33 | $36.33 | $36.33 | 400 |
| 2020-02-06 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
| 2020-02-05 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2020-02-04 | $36.60 | $36.76 | $36.60 | $36.76 | $36.76 | 200 |
| 2020-02-03 | $36.32 | $36.32 | $36.25 | $36.25 | $36.25 | 200 |
| 2020-01-31 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2020-01-30 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 101 |
| 2020-01-29 | $37.10 | $37.14 | $37.10 | $37.14 | $37.14 | 161 |
| 2020-01-28 | $37.06 | $37.40 | $37.06 | $37.24 | $37.24 | 1,283 |
| 2020-01-27 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 77 |
| 2020-01-24 | $38.65 | $38.65 | $37.39 | $37.39 | $37.39 | 701 |
| 2020-01-23 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 1 |
| 2020-01-22 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 1 |
| 2020-01-21 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 0 |
| 2020-01-17 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 10 |
| 2020-01-16 | $38.08 | $38.36 | $38.08 | $38.36 | $38.36 | 713 |
| 2020-01-15 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2020-01-14 | $37.80 | $37.86 | $37.80 | $37.86 | $37.86 | 200 |
| 2020-01-13 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 52 |
| 2020-01-10 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 2 |
| 2020-01-09 | $37.70 | $37.70 | $37.55 | $37.55 | $37.55 | 315 |
| 2020-01-08 | $37.56 | $37.71 | $37.56 | $37.71 | $37.71 | 260 |
| 2020-01-07 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 0 |
| 2020-01-06 | $37.39 | $37.42 | $37.39 | $37.42 | $37.42 | 212 |
| 2020-01-03 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 91 |
| 2020-01-02 | $37.46 | $37.50 | $37.46 | $37.50 | $37.50 | 107 |
| 2019-12-31 | $37.46 | $37.51 | $37.46 | $37.51 | $37.51 | 148 |
| 2019-12-30 | $37.17 | $37.44 | $37.17 | $37.44 | $37.44 | 102 |
| 2019-12-27 | $37.57 | $37.57 | $37.52 | $37.52 | $37.52 | 150 |
| 2019-12-26 | $37.74 | $37.76 | $37.74 | $37.76 | $37.71 | 402 |
| 2019-12-24 | $37.87 | $37.87 | $37.74 | $37.74 | $37.69 | 104 |
| 2019-12-23 | $37.67 | $37.72 | $37.67 | $37.72 | $37.67 | 104 |
| 2019-12-20 | $37.43 | $37.61 | $37.43 | $37.61 | $37.56 | 300 |
| 2019-12-19 | $37.39 | $37.39 | $37.39 | $37.39 | $37.34 | 0 |
| 2019-12-18 | $37.40 | $37.40 | $37.34 | $37.34 | $37.29 | 100 |
| 2019-12-17 | $37.10 | $37.10 | $37.10 | $37.10 | $37.05 | 100 |
| 2019-12-16 | $37.33 | $37.33 | $37.07 | $37.09 | $37.04 | 350 |
| 2019-12-13 | $36.90 | $36.90 | $36.80 | $36.80 | $36.75 | 100 |
| 2019-12-12 | $36.99 | $37.01 | $36.99 | $37.01 | $36.96 | 100 |
| 2019-12-11 | $36.60 | $36.67 | $36.55 | $36.67 | $36.62 | 700 |
| 2019-12-10 | $36.52 | $36.69 | $36.50 | $36.69 | $36.64 | 400 |
| 2019-12-09 | $36.81 | $36.81 | $36.81 | $36.81 | $36.76 | 0 |
| 2019-12-06 | $36.88 | $36.88 | $36.88 | $36.88 | $36.83 | 0 |
| 2019-12-05 | $36.31 | $36.31 | $36.31 | $36.31 | $36.26 | 0 |
| 2019-12-04 | $36.36 | $36.36 | $36.22 | $36.22 | $36.17 | 100 |
| 2019-12-03 | $35.89 | $35.89 | $35.89 | $35.89 | $35.85 | 0 |
| 2019-12-02 | $36.25 | $36.25 | $36.25 | $36.25 | $36.20 | 0 |
| 2019-11-29 | $36.70 | $36.70 | $36.70 | $36.70 | $36.65 | 0 |
| 2019-11-27 | $36.89 | $36.89 | $36.76 | $36.76 | $36.71 | 100 |
| 2019-11-26 | $36.74 | $36.74 | $36.74 | $36.74 | $36.69 | 101 |
| 2019-11-25 | $36.58 | $36.58 | $36.58 | $36.58 | $36.53 | 0 |
| 2019-11-22 | $35.78 | $35.78 | $35.78 | $35.78 | $35.73 | 2 |
| 2019-11-21 | $35.69 | $35.69 | $35.69 | $35.69 | $35.64 | 2 |
| 2019-11-20 | $36.06 | $36.06 | $35.90 | $35.90 | $35.85 | 102 |
| 2019-11-19 | $36.08 | $36.08 | $36.08 | $36.08 | $36.03 | 2 |
| 2019-11-18 | $35.97 | $35.97 | $35.97 | $35.97 | $35.92 | 0 |
| 2019-11-15 | $36.23 | $36.23 | $36.06 | $36.06 | $36.01 | 166 |
| 2019-11-14 | $35.97 | $35.97 | $35.97 | $35.97 | $35.92 | 4 |
| 2019-11-13 | $35.86 | $35.86 | $35.86 | $35.86 | $35.81 | 2 |
| 2019-11-12 | $36.13 | $36.13 | $36.13 | $36.13 | $36.08 | 0 |
| 2019-11-11 | $35.85 | $35.85 | $35.85 | $35.85 | $35.80 | 25 |
| 2019-11-08 | $36.08 | $36.08 | $35.97 | $35.97 | $35.92 | 100 |
| 2019-11-07 | $36.02 | $36.02 | $35.90 | $35.90 | $35.85 | 102 |
| 2019-11-06 | $36.14 | $36.14 | $36.05 | $36.05 | $36.00 | 102 |
| 2019-11-05 | $36.13 | $36.13 | $36.13 | $36.13 | $36.09 | 17 |
| 2019-11-04 | $36.09 | $36.09 | $36.09 | $36.09 | $36.04 | 0 |
| 2019-11-01 | $35.80 | $35.80 | $35.80 | $35.80 | $35.76 | 3 |
| 2019-10-31 | $35.39 | $35.39 | $35.39 | $35.39 | $35.35 | 2 |
| 2019-10-30 | $35.67 | $35.67 | $35.67 | $35.67 | $35.62 | 30 |
| 2019-10-29 | $35.74 | $35.74 | $35.74 | $35.74 | $35.69 | 0 |
| 2019-10-28 | $35.76 | $35.76 | $35.76 | $35.76 | $35.71 | 2 |
| 2019-10-25 | $35.34 | $35.34 | $35.34 | $35.34 | $35.29 | 0 |
| 2019-10-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.95 | 2 |
| 2019-10-23 | $35.09 | $35.09 | $35.09 | $35.09 | $35.04 | 2 |
| 2019-10-22 | $35.12 | $35.12 | $35.12 | $35.12 | $35.07 | 2 |
| 2019-10-21 | $35.21 | $35.21 | $35.21 | $35.21 | $35.16 | 3 |
| 2019-10-18 | $34.74 | $34.74 | $34.74 | $34.74 | $34.69 | 2 |
| 2019-10-17 | $35.02 | $35.02 | $35.02 | $35.02 | $34.97 | 2 |
| 2019-10-16 | $34.79 | $34.79 | $34.68 | $34.68 | $34.63 | 102 |
| 2019-10-15 | $34.64 | $34.64 | $34.64 | $34.64 | $34.59 | 1 |
| 2019-10-14 | $34.21 | $34.21 | $34.21 | $34.21 | $34.16 | 0 |
| 2019-10-11 | $34.53 | $34.53 | $34.39 | $34.39 | $34.35 | 100 |
| 2019-10-10 | $33.83 | $33.83 | $33.64 | $33.64 | $33.60 | 420 |
| 2019-10-09 | $33.50 | $33.71 | $33.50 | $33.65 | $33.61 | 200 |
| 2019-10-08 | $33.57 | $33.59 | $33.57 | $33.59 | $33.54 | 100 |
| 2019-10-07 | $34.16 | $34.16 | $34.16 | $34.16 | $34.12 | 2 |
| 2019-10-04 | $34.06 | $34.06 | $34.06 | $34.06 | $34.01 | 0 |
| 2019-10-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.66 | 0 |
| 2019-10-02 | $33.50 | $33.64 | $33.50 | $33.64 | $33.60 | 100 |
| 2019-10-01 | $34.29 | $34.30 | $33.99 | $33.99 | $33.95 | 200 |
| 2019-09-30 | $34.57 | $34.57 | $34.57 | $34.57 | $34.52 | 0 |
| 2019-09-27 | $34.58 | $34.58 | $34.32 | $34.32 | $34.27 | 100 |
| 2019-09-26 | $34.71 | $34.71 | $34.71 | $34.71 | $34.66 | 0 |
| 2019-09-25 | $35.01 | $35.01 | $35.01 | $35.01 | $34.96 | 0 |
| 2019-09-24 | $34.88 | $34.88 | $34.64 | $34.64 | $34.60 | 100 |
| 2019-09-23 | $35.10 | $35.23 | $35.10 | $35.23 | $35.18 | 100 |
| 2019-09-20 | $35.10 | $35.25 | $35.10 | $35.25 | $35.20 | 180 |
| 2019-09-19 | $35.55 | $35.56 | $35.33 | $35.33 | $35.28 | 200 |
| 2019-09-18 | $35.42 | $35.43 | $35.41 | $35.41 | $35.36 | 202 |
| 2019-09-17 | $35.71 | $35.71 | $35.71 | $35.71 | $35.66 | 0 |
| 2019-09-16 | $35.91 | $35.91 | $35.91 | $35.91 | $35.87 | 0 |
| 2019-09-13 | $35.86 | $35.86 | $35.86 | $35.86 | $35.82 | 0 |
| 2019-09-12 | $35.64 | $35.64 | $35.64 | $35.64 | $35.59 | 1 |
| 2019-09-11 | $35.55 | $35.55 | $35.55 | $35.55 | $35.50 | 0 |
| 2019-09-10 | $34.88 | $34.88 | $34.88 | $34.88 | $34.83 | 6 |
| 2019-09-09 | $34.47 | $34.54 | $34.47 | $34.54 | $34.49 | 161 |
| 2019-09-06 | $34.39 | $34.52 | $34.21 | $34.38 | $34.34 | 0 |
| 2019-09-05 | $34.38 | $34.38 | $34.38 | $34.38 | $34.34 | 100 |
| 2019-09-04 | $33.71 | $33.71 | $33.71 | $33.71 | $33.66 | 0 |
| 2019-09-03 | $33.49 | $33.52 | $33.49 | $33.49 | $33.45 | 128 |
| 2019-08-30 | $34.14 | $34.14 | $34.14 | $34.14 | $34.09 | 0 |
| 2019-08-29 | $34.20 | $34.20 | $34.20 | $34.20 | $34.16 | 105 |
| 2019-08-28 | $33.74 | $33.74 | $33.74 | $33.74 | $33.69 | 0 |
| 2019-08-27 | $33.64 | $33.64 | $33.18 | $33.30 | $33.25 | 251 |
| 2019-08-26 | $33.32 | $33.67 | $33.32 | $33.67 | $33.63 | 600 |
| 2019-08-23 | $33.89 | $33.92 | $33.36 | $33.36 | $33.31 | 5,809 |
| 2019-08-22 | $34.51 | $34.51 | $34.51 | $34.51 | $34.47 | 0 |
| 2019-08-21 | $34.43 | $34.43 | $34.43 | $34.43 | $34.39 | 2 |
| 2019-08-20 | $34.22 | $34.22 | $34.22 | $34.22 | $34.18 | 20 |
| 2019-08-19 | $34.45 | $34.45 | $34.45 | $34.45 | $34.41 | 2 |
| 2019-08-16 | $34.08 | $34.08 | $34.06 | $34.06 | $34.02 | 100 |
| 2019-08-15 | $33.39 | $33.39 | $33.39 | $33.39 | $33.35 | 70 |
| 2019-08-14 | $33.67 | $33.67 | $33.67 | $33.67 | $33.63 | 200 |
| 2019-08-13 | $34.78 | $34.78 | $34.61 | $34.61 | $34.56 | 100 |
| 2019-08-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.60 | 1,800 |
| 2019-08-09 | $34.65 | $34.65 | $34.65 | $34.65 | $34.60 | 0 |
| 2019-08-08 | $35.01 | $35.01 | $35.01 | $35.01 | $34.96 | 2 |
| 2019-08-07 | $33.49 | $34.24 | $33.49 | $34.24 | $34.20 | 934 |
| 2019-08-06 | $34.34 | $34.34 | $34.34 | $34.34 | $34.30 | 52 |
| 2019-08-05 | $34.19 | $34.22 | $34.19 | $34.22 | $34.17 | 147 |
| 2019-08-02 | $35.20 | $35.20 | $35.20 | $35.20 | $35.16 | 33 |
| 2019-08-01 | $36.34 | $36.34 | $35.72 | $35.72 | $35.67 | 102 |
| 2019-07-31 | $36.14 | $36.14 | $36.14 | $36.14 | $36.09 | 6 |
| 2019-07-30 | $35.63 | $36.50 | $35.63 | $36.50 | $36.46 | 302 |
| 2019-07-29 | $36.21 | $36.26 | $36.21 | $36.26 | $36.21 | 333 |
| 2019-07-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 2 |
| 2019-07-25 | $36.37 | $36.37 | $36.24 | $36.24 | $36.19 | 102 |
| 2019-07-24 | $36.18 | $36.65 | $36.18 | $36.65 | $36.60 | 2,555 |
| 2019-07-23 | $35.96 | $35.96 | $35.85 | $35.88 | $35.83 | 360 |
| 2019-07-22 | $35.84 | $35.84 | $35.84 | $35.84 | $35.79 | 0 |
| 2019-07-19 | $36.01 | $36.07 | $35.94 | $36.07 | $36.02 | 1,387 |
| 2019-07-18 | $35.99 | $35.99 | $35.99 | $35.99 | $35.94 | 8 |
| 2019-07-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.05 | 4 |
| 2019-07-16 | $36.30 | $36.35 | $36.22 | $36.34 | $36.29 | 3,288 |
| 2019-07-15 | $36.24 | $36.24 | $36.24 | $36.24 | $36.19 | 4 |
| 2019-07-12 | $36.48 | $36.48 | $36.48 | $36.48 | $36.43 | 2 |
| 2019-07-11 | $36.16 | $36.16 | $36.15 | $36.15 | $36.10 | 102 |
| 2019-07-10 | $36.34 | $36.34 | $36.34 | $36.34 | $36.29 | 2 |
| 2019-07-09 | $36.23 | $36.23 | $36.23 | $36.23 | $36.18 | 7 |
| 2019-07-08 | $36.15 | $36.15 | $36.15 | $36.15 | $36.11 | 81 |
| 2019-07-05 | $36.45 | $36.45 | $36.45 | $36.45 | $36.40 | 0 |
| 2019-07-03 | $36.41 | $36.41 | $36.41 | $36.41 | $36.36 | 0 |
| 2019-07-02 | $36.24 | $36.24 | $36.13 | $36.13 | $36.08 | 108 |
| 2019-07-01 | $36.58 | $36.58 | $36.40 | $36.40 | $36.35 | 400 |
| 2019-06-28 | $36.25 | $36.31 | $36.25 | $36.31 | $36.26 | 155 |
| 2019-06-27 | $35.71 | $35.71 | $35.71 | $35.71 | $35.66 | 0 |
| 2019-06-26 | $35.23 | $35.23 | $35.23 | $35.23 | $35.18 | 0 |
| 2019-06-25 | $35.26 | $35.26 | $35.26 | $35.26 | $35.21 | 0 |
| 2019-06-24 | $35.61 | $35.61 | $35.44 | $35.44 | $35.40 | 100 |
| 2019-06-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.70 | 15 |
| 2019-06-20 | $36.04 | $36.04 | $35.83 | $35.87 | $35.82 | 341 |
| 2019-06-19 | $35.65 | $35.65 | $35.65 | $35.65 | $35.60 | 0 |
| 2019-06-18 | $35.70 | $35.70 | $35.70 | $35.70 | $35.65 | 0 |
| 2019-06-17 | $35.31 | $35.31 | $35.31 | $35.31 | $35.26 | 76 |
| 2019-06-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.16 | 3 |
| 2019-06-13 | $35.24 | $35.24 | $35.24 | $35.24 | $35.19 | 0 |
| 2019-06-12 | $34.96 | $34.96 | $34.96 | $34.96 | $34.91 | 12 |
| 2019-06-11 | $35.02 | $35.02 | $35.02 | $35.02 | $34.97 | 2 |
| 2019-06-10 | $35.21 | $35.21 | $35.21 | $35.21 | $35.16 | 2 |
| 2019-06-07 | $34.81 | $34.99 | $34.81 | $34.99 | $34.94 | 497 |
| 2019-06-06 | $34.65 | $34.65 | $34.65 | $34.65 | $34.60 | 22 |
| 2019-06-05 | $34.81 | $34.81 | $34.81 | $34.81 | $34.76 | 0 |
| 2019-06-04 | $34.67 | $34.80 | $34.67 | $34.80 | $34.75 | 100 |
| 2019-06-03 | $34.41 | $34.41 | $33.97 | $33.97 | $33.92 | 100 |
| 2019-05-31 | $34.09 | $34.13 | $34.09 | $34.13 | $34.08 | 294 |
| 2019-05-30 | $34.80 | $34.80 | $34.49 | $34.49 | $34.44 | 394 |
| 2019-05-29 | $34.65 | $34.65 | $34.52 | $34.52 | $34.47 | 400 |
| 2019-05-28 | $35.07 | $35.07 | $34.97 | $34.97 | $34.92 | 100 |
| 2019-05-24 | $35.24 | $35.24 | $35.20 | $35.20 | $35.16 | 200 |
| 2019-05-23 | $34.92 | $34.92 | $34.75 | $34.75 | $34.70 | 100 |
| 2019-05-22 | $35.79 | $35.79 | $35.79 | $35.79 | $35.74 | 0 |
| 2019-05-21 | $35.81 | $35.81 | $35.81 | $35.81 | $35.76 | 102 |
| 2019-05-20 | $35.53 | $35.53 | $35.53 | $35.53 | $35.48 | 0 |
| 2019-05-17 | $35.71 | $35.71 | $35.71 | $35.71 | $35.66 | 0 |
| 2019-05-16 | $36.26 | $36.26 | $36.26 | $36.26 | $36.21 | 0 |
| 2019-05-15 | $36.01 | $36.08 | $36.01 | $36.08 | $36.03 | 133 |
| 2019-05-14 | $35.94 | $35.94 | $35.94 | $35.94 | $35.89 | 160 |
| 2019-05-13 | $35.86 | $35.87 | $35.52 | $35.52 | $35.47 | 2,310 |
| 2019-05-10 | $36.72 | $36.72 | $36.72 | $36.72 | $36.67 | 0 |
| 2019-05-09 | $36.76 | $36.76 | $36.76 | $36.76 | $36.71 | 0 |
| 2019-05-08 | $37.02 | $37.19 | $36.76 | $36.76 | $36.71 | 1,130 |
| 2019-05-07 | $37.18 | $37.18 | $37.04 | $37.04 | $36.99 | 100 |
| 2019-05-06 | $37.72 | $37.74 | $37.72 | $37.74 | $37.69 | 1,045 |
| 2019-05-03 | $37.50 | $37.82 | $37.50 | $37.82 | $37.77 | 186 |
| 2019-05-02 | $37.05 | $37.05 | $37.05 | $37.05 | $37.00 | 77 |
| 2019-05-01 | $37.17 | $37.17 | $37.15 | $37.15 | $37.11 | 101 |
| 2019-04-30 | $37.32 | $37.32 | $37.32 | $37.32 | $37.27 | 0 |
| 2019-04-29 | $37.35 | $37.35 | $37.35 | $37.35 | $37.30 | 2 |
| 2019-04-26 | $36.99 | $37.14 | $36.99 | $37.14 | $37.09 | 400 |
| 2019-04-25 | $36.81 | $36.81 | $36.81 | $36.81 | $36.76 | 2 |
| 2019-04-24 | $37.40 | $37.40 | $37.37 | $37.37 | $37.33 | 211 |
| 2019-04-23 | $36.91 | $37.09 | $36.91 | $37.09 | $37.04 | 250 |
| 2019-04-22 | $36.49 | $36.49 | $36.49 | $36.49 | $36.45 | 2 |
| 2019-04-18 | $36.65 | $36.65 | $36.65 | $36.65 | $36.60 | 0 |
| 2019-04-17 | $36.65 | $36.65 | $36.65 | $36.65 | $36.60 | 0 |
| 2019-04-16 | $36.88 | $36.99 | $36.87 | $36.99 | $36.94 | 521 |
| 2019-04-15 | $37.05 | $37.05 | $37.05 | $37.05 | $37.00 | 48 |
| 2019-04-12 | $37.19 | $37.19 | $37.19 | $37.19 | $37.14 | 0 |
| 2019-04-11 | $37.31 | $37.31 | $37.15 | $37.15 | $37.10 | 200 |
| 2019-04-10 | $37.03 | $37.15 | $37.03 | $37.15 | $37.10 | 407 |
| 2019-04-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 52 |
| 2019-04-08 | $36.84 | $36.84 | $36.84 | $36.84 | $36.79 | 65 |
| 2019-04-05 | $36.91 | $36.91 | $36.91 | $36.91 | $36.86 | 9 |
| 2019-04-04 | $36.60 | $36.60 | $36.60 | $36.60 | $36.55 | 33 |
| 2019-04-03 | $36.65 | $36.65 | $36.51 | $36.51 | $36.47 | 401 |
| 2019-04-02 | $36.43 | $36.43 | $36.43 | $36.43 | $36.38 | 0 |
| 2019-04-01 | $36.64 | $36.64 | $36.59 | $36.59 | $36.54 | 346 |
| 2019-03-29 | $36.16 | $36.16 | $36.16 | $36.16 | $36.12 | 415 |
| 2019-03-28 | $35.92 | $35.92 | $35.92 | $35.92 | $35.87 | 0 |
| 2019-03-27 | $35.89 | $35.89 | $35.89 | $35.89 | $35.84 | 0 |
| 2019-03-26 | $35.92 | $35.92 | $35.92 | $35.92 | $35.87 | 0 |
| 2019-03-25 | $35.58 | $35.72 | $35.58 | $35.72 | $35.67 | 652 |
| 2019-03-22 | $36.08 | $36.08 | $35.45 | $35.45 | $35.40 | 600 |
| 2019-03-21 | $36.79 | $36.79 | $36.79 | $36.79 | $36.74 | 0 |
| 2019-03-20 | $36.56 | $36.75 | $36.29 | $36.41 | $36.36 | 2,695 |
| 2019-03-19 | $36.74 | $36.74 | $36.74 | $36.74 | $36.69 | 2 |
| 2019-03-18 | $36.70 | $36.73 | $36.67 | $36.73 | $36.68 | 400 |
| 2019-03-15 | $36.53 | $36.53 | $36.53 | $36.53 | $36.48 | 2 |
| 2019-03-14 | $36.44 | $36.44 | $36.44 | $36.44 | $36.39 | 0 |
| 2019-03-13 | $36.58 | $36.58 | $36.58 | $36.58 | $36.53 | 1 |
| 2019-03-12 | $36.43 | $36.43 | $36.43 | $36.43 | $36.38 | 0 |
| 2019-03-11 | $36.00 | $36.30 | $36.00 | $36.30 | $36.26 | 3,106 |
| 2019-03-08 | $35.80 | $35.80 | $35.80 | $35.80 | $35.75 | 1 |
| 2019-03-07 | $35.89 | $35.89 | $35.89 | $35.89 | $35.85 | 0 |
| 2019-03-06 | $36.16 | $36.16 | $36.16 | $36.16 | $36.11 | 0 |
| 2019-03-05 | $36.87 | $36.87 | $36.87 | $36.87 | $36.82 | 2 |
| 2019-03-04 | $37.11 | $37.29 | $36.89 | $36.89 | $36.84 | 650 |
| 2019-03-01 | $37.24 | $37.35 | $37.09 | $37.35 | $37.30 | 452 |
| 2019-02-28 | $36.98 | $36.98 | $36.98 | $36.98 | $36.93 | 67 |
| 2019-02-27 | $36.90 | $36.90 | $36.90 | $36.90 | $36.85 | 0 |
| 2019-02-26 | $37.07 | $37.08 | $37.07 | $37.07 | $37.03 | 300 |
| 2019-02-25 | $37.37 | $37.37 | $37.37 | $37.37 | $37.32 | 0 |
| 2019-02-22 | $37.43 | $37.43 | $37.43 | $37.43 | $37.38 | 25 |
| 2019-02-21 | $37.06 | $37.06 | $37.06 | $37.06 | $37.01 | 15 |
| 2019-02-20 | $37.49 | $37.49 | $37.45 | $37.45 | $37.40 | 237 |
| 2019-02-19 | $37.10 | $37.10 | $37.10 | $37.10 | $37.06 | 2 |
| 2019-02-15 | $36.76 | $36.89 | $36.76 | $36.89 | $36.85 | 103 |
| 2019-02-14 | $36.49 | $36.49 | $36.49 | $36.49 | $36.44 | 0 |
| 2019-02-13 | $36.19 | $36.19 | $36.19 | $36.19 | $36.14 | 5 |
| 2019-02-12 | $35.82 | $36.28 | $35.82 | $36.28 | $36.23 | 375 |
| 2019-02-11 | $35.72 | $35.72 | $35.72 | $35.72 | $35.67 | 6 |
| 2019-02-08 | $35.29 | $35.37 | $35.29 | $35.37 | $35.33 | 488 |
| 2019-02-07 | $35.45 | $35.45 | $35.45 | $35.45 | $35.40 | 0 |
| 2019-02-06 | $35.30 | $35.77 | $35.30 | $35.77 | $35.72 | 503 |
| 2019-02-05 | $35.37 | $35.90 | $35.37 | $35.90 | $35.85 | 150 |
| 2019-02-04 | $35.94 | $35.94 | $35.78 | $35.92 | $35.88 | 589 |
| 2019-02-01 | $35.24 | $35.29 | $35.24 | $35.29 | $35.24 | 130 |
| 2019-01-31 | $35.38 | $35.38 | $35.38 | $35.38 | $35.34 | 1 |
| 2019-01-30 | $35.03 | $35.03 | $35.03 | $35.03 | $34.98 | 0 |
| 2019-01-29 | $34.89 | $34.89 | $34.67 | $34.67 | $34.63 | 400 |
| 2019-01-28 | $34.68 | $34.68 | $34.68 | $34.68 | $34.63 | 0 |
| 2019-01-25 | $34.90 | $35.03 | $34.90 | $35.03 | $34.98 | 407 |
| 2019-01-24 | $34.76 | $34.76 | $34.63 | $34.63 | $34.59 | 1,765 |
| 2019-01-23 | $34.30 | $34.30 | $34.30 | $34.30 | $34.26 | 0 |
| 2019-01-22 | $34.58 | $34.58 | $34.26 | $34.26 | $34.21 | 172 |
| 2019-01-18 | $34.84 | $34.84 | $34.84 | $34.84 | $34.79 | 0 |
| 2019-01-17 | $34.40 | $34.54 | $34.40 | $34.41 | $34.37 | 805 |
| 2019-01-16 | $33.96 | $34.13 | $33.96 | $34.13 | $34.09 | 412 |
| 2019-01-15 | $33.74 | $33.83 | $33.74 | $33.83 | $33.78 | 175 |
| 2019-01-14 | $33.51 | $33.96 | $33.51 | $33.81 | $33.77 | 519 |
| 2019-01-11 | $34.19 | $34.19 | $34.19 | $34.19 | $34.15 | 0 |
| 2019-01-10 | $34.14 | $34.14 | $34.02 | $34.02 | $33.98 | 401 |
| 2019-01-09 | $33.92 | $33.92 | $33.92 | $33.92 | $33.88 | 1 |
| 2019-01-08 | $33.78 | $33.78 | $33.78 | $33.78 | $33.74 | 0 |
| 2019-01-07 | $33.37 | $33.37 | $32.96 | $32.96 | $32.91 | 600 |
| 2019-01-04 | $32.33 | $32.33 | $32.32 | $32.32 | $32.28 | 150 |
| 2019-01-03 | $31.30 | $31.30 | $31.30 | $31.30 | $31.26 | 3 |
| 2019-01-02 | $31.95 | $31.95 | $31.95 | $31.95 | $31.91 | 24 |
| 2018-12-31 | $31.98 | $31.98 | $31.98 | $31.98 | $31.94 | 4 |
| 2018-12-28 | $31.59 | $31.59 | $31.59 | $31.59 | $31.55 | 27 |
| 2018-12-27 | $30.89 | $31.71 | $30.86 | $31.71 | $31.67 | 635 |
| 2018-12-26 | $31.32 | $31.32 | $31.32 | $31.32 | $31.23 | 0 |
| 2018-12-24 | $30.08 | $30.08 | $30.08 | $30.08 | $29.99 | 77 |
| 2018-12-21 | $31.22 | $31.22 | $30.40 | $30.40 | $30.31 | 366 |
| 2018-12-20 | $31.24 | $31.24 | $31.15 | $31.15 | $31.06 | 2,756 |
| 2018-12-19 | $32.47 | $32.47 | $31.66 | $31.95 | $31.86 | 1,180 |
| 2018-12-18 | $32.61 | $32.63 | $32.61 | $32.63 | $32.54 | 791 |
| 2018-12-17 | $32.82 | $33.28 | $32.09 | $32.09 | $32.00 | 507 |
| 2018-12-14 | $33.67 | $33.85 | $32.97 | $32.97 | $32.87 | 667 |
| 2018-12-13 | $33.38 | $33.38 | $33.38 | $33.38 | $33.28 | 15 |
| 2018-12-12 | $33.88 | $33.88 | $33.88 | $33.88 | $33.79 | 3 |
| 2018-12-11 | $33.91 | $33.91 | $31.76 | $33.51 | $33.41 | 1,511 |
| 2018-12-10 | $34.38 | $34.38 | $33.28 | $33.54 | $33.44 | 402 |
| 2018-12-07 | $35.74 | $35.74 | $35.74 | $35.74 | $35.64 | 46 |
| 2018-12-06 | $35.74 | $35.74 | $35.74 | $35.74 | $35.64 | 146 |
| 2018-12-04 | $35.74 | $35.74 | $35.74 | $35.74 | $35.64 | 3 |
| 2018-12-03 | $35.74 | $35.74 | $35.74 | $35.74 | $35.64 | 37 |
| 2018-11-30 | $35.74 | $35.74 | $35.74 | $35.74 | $35.64 | 125 |
| 2018-11-29 | $35.52 | $35.52 | $35.52 | $35.52 | $35.42 | 102 |
| 2018-11-28 | $34.92 | $34.92 | $34.92 | $34.92 | $34.82 | 1,180 |
| 2018-11-27 | $34.76 | $34.76 | $34.76 | $34.76 | $34.66 | 4 |
| 2018-11-26 | $34.76 | $34.76 | $34.76 | $34.76 | $34.66 | 83 |
| 2018-11-21 | $34.76 | $34.76 | $34.76 | $34.76 | $34.66 | 19 |
| 2018-11-20 | $34.76 | $34.76 | $34.76 | $34.76 | $34.66 | 604 |
| 2018-11-19 | $35.48 | $35.48 | $34.55 | $34.61 | $34.51 | 1,567 |
| 2018-11-16 | $36.14 | $36.14 | $36.14 | $36.14 | $36.04 | 424 |
| 2018-11-15 | $35.90 | $35.90 | $35.90 | $35.90 | $35.80 | 304 |
| 2018-11-14 | $35.88 | $35.88 | $35.88 | $35.88 | $35.78 | 0 |
| 2018-11-13 | $35.88 | $35.88 | $35.88 | $35.88 | $35.78 | 104 |
| 2018-11-12 | $37.00 | $37.70 | $36.03 | $36.13 | $36.03 | 1,469 |
| 2018-11-09 | $36.23 | $36.23 | $36.23 | $36.23 | $36.13 | 3 |
| 2018-11-08 | $36.23 | $36.23 | $36.23 | $36.23 | $36.13 | 2 |
| 2018-11-07 | $36.23 | $36.23 | $36.23 | $36.23 | $36.13 | 7 |
| 2018-11-06 | $36.46 | $36.46 | $36.23 | $36.23 | $36.13 | 700 |
| 2018-11-05 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 2 |
| 2018-11-02 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 2 |
| 2018-11-01 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 5 |
| 2018-10-31 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 12 |
| 2018-10-30 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 2 |
| 2018-10-29 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 68 |
| 2018-10-26 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 2 |
| 2018-10-25 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 4 |
| 2018-10-24 | $35.22 | $35.22 | $35.22 | $35.22 | $35.12 | 100 |
| 2018-10-23 | $36.58 | $36.58 | $36.58 | $36.58 | $36.47 | 2 |
| 2018-10-22 | $36.58 | $36.58 | $36.58 | $36.58 | $36.47 | 100 |
| 2018-10-19 | $36.72 | $36.72 | $36.26 | $36.26 | $36.16 | 666 |
| 2018-10-18 | $37.20 | $37.26 | $37.20 | $37.26 | $37.15 | 1,329 |
| 2018-10-17 | $37.50 | $37.50 | $37.50 | $37.50 | $37.39 | 2 |
| 2018-10-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.39 | 200 |
| 2018-10-15 | $36.31 | $36.31 | $36.31 | $36.31 | $36.21 | 3 |
| 2018-10-12 | $36.31 | $36.31 | $36.31 | $36.31 | $36.21 | 86 |
| 2018-10-11 | $36.98 | $36.98 | $36.31 | $36.31 | $36.21 | 357 |
| 2018-10-10 | $37.41 | $37.49 | $37.25 | $37.25 | $37.14 | 1,100 |
| 2018-10-09 | $38.17 | $38.17 | $38.17 | $38.17 | $38.06 | 1,095 |
| 2018-10-08 | $38.02 | $38.02 | $38.02 | $38.02 | $37.91 | 422 |
| 2018-10-05 | $38.52 | $38.53 | $38.52 | $38.53 | $38.42 | 407 |
| 2018-10-04 | $39.32 | $39.33 | $38.80 | $38.80 | $38.69 | 1,516 |
| 2018-10-03 | $39.49 | $39.56 | $39.49 | $39.50 | $39.39 | 1,800 |
| 2018-10-02 | $39.80 | $39.80 | $39.25 | $39.31 | $39.20 | 4,100 |
| 2018-10-01 | $40.32 | $40.32 | $40.00 | $40.00 | $39.88 | 900 |
| 2018-09-28 | $40.35 | $40.40 | $40.30 | $40.30 | $40.18 | 3,687 |
| 2018-09-27 | $40.04 | $40.04 | $40.04 | $40.04 | $39.92 | 0 |
| 2018-09-26 | $40.04 | $40.04 | $40.04 | $40.04 | $39.92 | 53 |
| 2018-09-25 | $40.04 | $40.04 | $40.04 | $40.04 | $39.92 | 0 |
| 2018-09-24 | $40.02 | $40.04 | $40.02 | $40.04 | $39.92 | 2,245 |
| 2018-09-21 | $40.30 | $40.30 | $40.30 | $40.30 | $40.18 | 0 |
| 2018-09-20 | $40.30 | $40.30 | $40.29 | $40.30 | $40.18 | 807 |
| 2018-09-19 | $39.99 | $40.06 | $39.99 | $40.06 | $39.94 | 351 |
| 2018-09-18 | $40.50 | $40.50 | $40.50 | $40.50 | $40.38 | 100 |
| 2018-09-17 | $40.48 | $40.48 | $40.30 | $40.30 | $40.18 | 2,008 |
| 2018-09-14 | $40.48 | $40.48 | $40.46 | $40.46 | $40.34 | 552 |
| 2018-09-13 | $40.41 | $40.41 | $40.41 | $40.41 | $40.30 | 75 |
| 2018-09-12 | $40.50 | $40.50 | $40.41 | $40.41 | $40.30 | 707 |
| 2018-09-11 | $40.73 | $40.84 | $40.73 | $40.84 | $40.72 | 319 |
| 2018-09-10 | $42.75 | $42.75 | $40.70 | $40.70 | $40.58 | 1,600 |
| 2018-09-07 | $40.95 | $40.95 | $40.95 | $40.95 | $40.83 | 1 |
| 2018-09-06 | $40.95 | $40.95 | $40.95 | $40.95 | $40.83 | 54 |
| 2018-09-05 | $40.95 | $40.95 | $40.95 | $40.95 | $40.83 | 37 |
| 2018-09-04 | $40.81 | $40.95 | $40.81 | $40.95 | $40.83 | 785 |
| 2018-08-31 | $41.18 | $41.18 | $41.18 | $41.18 | $41.06 | 789 |
| 2018-08-30 | $41.14 | $41.14 | $41.14 | $41.14 | $41.02 | 0 |
| 2018-08-29 | $41.14 | $41.14 | $41.14 | $41.14 | $41.02 | 400 |
| 2018-08-28 | $41.05 | $41.05 | $41.05 | $41.05 | $40.93 | 116 |
| 2018-08-27 | $41.05 | $41.05 | $41.05 | $41.05 | $40.93 | 5 |
| 2018-08-24 | $41.05 | $41.05 | $41.05 | $41.05 | $40.93 | 308 |
| 2018-08-23 | $40.89 | $41.07 | $40.89 | $41.07 | $40.95 | 1,445 |
| 2018-08-22 | $40.45 | $40.45 | $40.45 | $40.45 | $40.33 | 6 |
| 2018-08-21 | $40.45 | $40.45 | $40.45 | $40.45 | $40.33 | 200 |
| 2018-08-20 | $39.63 | $39.63 | $39.63 | $39.63 | $39.52 | 86 |
| 2018-08-17 | $39.63 | $39.63 | $39.63 | $39.63 | $39.52 | 6 |
| 2018-08-16 | $39.64 | $39.64 | $39.63 | $39.63 | $39.52 | 708 |
| 2018-08-15 | $41.58 | $41.58 | $39.31 | $39.31 | $39.20 | 213 |
| 2018-08-14 | $39.74 | $39.74 | $39.74 | $39.74 | $39.63 | 143 |
| 2018-08-13 | $39.74 | $39.74 | $39.74 | $39.74 | $39.63 | 48 |
| 2018-08-10 | $39.74 | $39.74 | $39.74 | $39.74 | $39.63 | 133 |
| 2018-08-09 | $39.74 | $39.74 | $39.74 | $39.74 | $39.63 | 304 |
| 2018-08-08 | $41.63 | $41.63 | $39.10 | $39.74 | $39.63 | 1,374 |
| 2018-08-07 | $39.82 | $39.82 | $39.82 | $39.82 | $39.71 | 792 |
| 2018-08-06 | $39.49 | $39.49 | $39.46 | $39.46 | $39.35 | 401 |
| 2018-08-03 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 9 |
| 2018-08-02 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 61 |
| 2018-08-01 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 61 |
| 2018-07-31 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 5 |
| 2018-07-30 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 0 |
| 2018-07-27 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 1 |
| 2018-07-26 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 138 |
| 2018-07-25 | $39.13 | $39.13 | $39.13 | $39.13 | $39.02 | 100 |
| 2018-07-24 | $39.69 | $39.69 | $39.69 | $39.69 | $39.58 | 8 |
| 2018-07-23 | $39.69 | $39.69 | $39.69 | $39.69 | $39.58 | 25 |
| 2018-07-20 | $39.69 | $39.69 | $39.69 | $39.69 | $39.58 | 0 |
| 2018-07-19 | $39.72 | $39.72 | $39.69 | $39.69 | $39.58 | 280 |
| 2018-07-18 | $39.08 | $39.08 | $39.08 | $39.08 | $38.97 | 181 |
| 2018-07-17 | $39.08 | $39.08 | $39.08 | $39.08 | $38.97 | 39 |
| 2018-07-16 | $39.08 | $39.08 | $39.08 | $39.08 | $38.97 | 300 |
| 2018-07-13 | $37.60 | $39.17 | $37.35 | $39.17 | $39.06 | 375 |
| 2018-07-12 | $39.13 | $39.13 | $39.13 | $39.13 | $39.01 | 102 |
| 2018-07-11 | $39.14 | $39.19 | $39.14 | $39.16 | $39.05 | 1,111 |
| 2018-07-10 | $39.72 | $39.72 | $39.72 | $39.72 | $39.61 | 212 |
| 2018-07-09 | $39.54 | $39.54 | $39.54 | $39.54 | $39.43 | 510 |
| 2018-07-06 | $39.39 | $39.39 | $39.38 | $39.38 | $39.26 | 407 |
| 2018-07-05 | $38.73 | $38.73 | $38.73 | $38.73 | $38.62 | 11 |
| 2018-07-03 | $38.73 | $38.73 | $38.73 | $38.73 | $38.62 | 144 |
| 2018-07-02 | $38.33 | $38.33 | $38.33 | $38.33 | $38.22 | 124 |
| 2018-06-29 | $38.51 | $38.51 | $38.27 | $38.27 | $38.16 | 235 |
| 2018-06-28 | $38.18 | $38.18 | $38.18 | $38.18 | $38.07 | 50 |
| 2018-06-27 | $38.18 | $38.18 | $38.18 | $38.18 | $38.07 | 1,400 |
| 2018-06-26 | $39.04 | $39.04 | $38.78 | $38.78 | $38.67 | 1,165 |
| 2018-06-25 | $38.52 | $38.52 | $38.52 | $38.52 | $38.40 | 326 |
| 2018-06-22 | $38.71 | $38.71 | $38.71 | $38.71 | $38.60 | 1 |
| 2018-06-21 | $38.71 | $38.71 | $38.71 | $38.71 | $38.60 | 26 |
| 2018-06-20 | $38.71 | $38.71 | $38.71 | $38.71 | $38.60 | 2 |
| 2018-06-19 | $38.71 | $38.71 | $38.71 | $38.71 | $38.60 | 600 |
| 2018-06-18 | $38.93 | $38.93 | $38.93 | $38.93 | $38.81 | 62 |
| 2018-06-15 | $38.93 | $38.93 | $38.93 | $38.93 | $38.81 | 50 |
| 2018-06-14 | $38.93 | $38.93 | $38.93 | $38.93 | $38.81 | 200 |
| 2018-06-13 | $38.89 | $38.89 | $38.80 | $38.80 | $38.69 | 384 |
| 2018-06-12 | $39.07 | $39.07 | $39.07 | $39.07 | $38.95 | 200 |
| 2018-06-11 | $37.96 | $37.96 | $37.96 | $37.96 | $37.85 | 15 |
| 2018-06-08 | $37.96 | $37.96 | $37.96 | $37.96 | $37.85 | 0 |
| 2018-06-07 | $37.96 | $37.96 | $37.96 | $37.96 | $37.85 | 31 |
| 2018-06-06 | $37.96 | $37.96 | $37.96 | $37.96 | $37.85 | 13 |
| 2018-06-05 | $37.96 | $37.96 | $37.96 | $37.96 | $37.85 | 22 |
| 2018-06-04 | $37.96 | $37.96 | $37.96 | $37.96 | $37.85 | 100 |
| 2018-06-01 | $37.26 | $37.26 | $37.26 | $37.26 | $37.15 | 40 |
| 2018-05-31 | $37.26 | $37.26 | $37.26 | $37.26 | $37.15 | 0 |
| 2018-05-30 | $37.26 | $37.26 | $37.26 | $37.26 | $37.15 | 66 |
| 2018-05-29 | $38.81 | $38.81 | $37.26 | $37.26 | $37.15 | 630 |
| 2018-05-25 | $37.31 | $37.31 | $37.31 | $37.31 | $37.20 | 102 |
| 2018-05-24 | $37.30 | $37.30 | $37.30 | $37.30 | $37.20 | 0 |
| 2018-05-23 | $37.30 | $37.30 | $37.30 | $37.30 | $37.20 | 0 |
| 2018-05-22 | $37.30 | $37.30 | $37.30 | $37.30 | $37.20 | 120 |
| 2018-05-21 | $37.30 | $37.30 | $37.30 | $37.30 | $37.20 | 1 |
| 2018-05-18 | $37.30 | $37.30 | $37.30 | $37.30 | $37.20 | 117 |
| 2018-05-17 | $37.06 | $37.06 | $37.04 | $37.04 | $36.93 | 2,444 |
| 2018-05-16 | $36.50 | $36.50 | $36.50 | $36.50 | $36.39 | 0 |
| 2018-05-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.39 | 34 |
| 2018-05-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.39 | 12 |
| 2018-05-11 | $38.17 | $38.17 | $36.50 | $36.50 | $36.39 | 600 |
| 2018-05-10 | $35.89 | $35.89 | $35.89 | $35.89 | $35.79 | 0 |
| 2018-05-09 | $35.89 | $35.89 | $35.89 | $35.89 | $35.79 | 2,001 |
| 2018-05-08 | $35.89 | $35.89 | $35.89 | $35.89 | $35.79 | 352 |
| 2018-05-07 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 0 |
| 2018-05-04 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 0 |
| 2018-05-03 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 0 |
| 2018-05-02 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 0 |
| 2018-05-01 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 0 |
| 2018-04-30 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 0 |
| 2018-04-27 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 0 |
| 2018-04-26 | $34.87 | $34.87 | $34.87 | $34.87 | $34.76 | 100 |
| 2018-04-25 | $34.78 | $34.78 | $34.78 | $34.78 | $34.67 | 0 |
| 2018-04-24 | $34.78 | $34.78 | $34.78 | $34.78 | $34.67 | 100 |
| 2018-04-23 | $35.38 | $35.38 | $35.38 | $35.38 | $35.28 | 1 |
| 2018-04-20 | $35.38 | $35.38 | $35.38 | $35.38 | $35.28 | 3 |
| 2018-04-19 | $35.38 | $35.38 | $35.38 | $35.38 | $35.28 | 0 |
| 2018-04-18 | $35.38 | $35.38 | $35.38 | $35.38 | $35.28 | 0 |
| 2018-04-17 | $35.38 | $35.38 | $35.38 | $35.38 | $35.28 | 100 |
| 2018-04-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.50 | 0 |
| 2018-04-13 | $34.60 | $34.60 | $34.60 | $34.60 | $34.50 | 338 |
| 2018-04-12 | $34.36 | $34.36 | $34.36 | $34.36 | $34.26 | 8 |
| 2018-04-11 | $34.36 | $34.36 | $34.36 | $34.36 | $34.26 | 100 |
| 2018-04-10 | $33.96 | $33.96 | $33.96 | $33.96 | $33.86 | 4 |
| 2018-04-09 | $33.96 | $33.96 | $33.96 | $33.96 | $33.86 | 1,000 |
| 2018-04-06 | $34.16 | $34.16 | $34.16 | $34.16 | $34.06 | 100 |
| 2018-04-05 | $33.48 | $33.48 | $33.48 | $33.48 | $33.39 | 0 |
| 2018-04-04 | $33.48 | $33.48 | $33.48 | $33.48 | $33.39 | 0 |
| 2018-04-03 | $33.48 | $33.48 | $33.48 | $33.48 | $33.39 | 0 |
| 2018-04-02 | $33.48 | $33.48 | $33.48 | $33.48 | $33.39 | 0 |
| 2018-03-29 | $33.48 | $33.48 | $33.48 | $33.48 | $33.39 | 2 |
| 2018-03-28 | $33.49 | $33.49 | $33.49 | $33.49 | $33.39 | 100 |
| 2018-03-27 | $34.78 | $34.78 | $34.78 | $34.78 | $34.68 | 0 |
| 2018-03-26 | $34.78 | $34.78 | $34.78 | $34.78 | $34.68 | 0 |
| 2018-03-23 | $34.78 | $34.78 | $34.78 | $34.78 | $34.68 | 3,166 |
| 2018-03-22 | $34.78 | $34.78 | $34.78 | $34.78 | $34.68 | 1 |
| 2018-03-21 | $34.78 | $34.78 | $34.78 | $34.78 | $34.68 | 300 |
| 2018-03-20 | $34.77 | $34.78 | $34.77 | $34.78 | $34.68 | 442 |
| 2018-03-19 | $35.01 | $35.01 | $35.01 | $35.01 | $34.91 | 1 |
| 2018-03-16 | $35.01 | $35.01 | $35.01 | $35.01 | $34.91 | 580 |
| 2018-03-15 | $36.97 | $36.97 | $35.00 | $35.00 | $34.90 | 1,046 |
| 2018-03-14 | $34.56 | $34.56 | $34.56 | $34.56 | $34.46 | 0 |
| 2018-03-13 | $34.56 | $34.56 | $34.56 | $34.56 | $34.46 | 0 |
| 2018-03-12 | $34.56 | $34.56 | $34.56 | $34.56 | $34.46 | 0 |
| 2018-03-09 | $34.56 | $34.56 | $34.56 | $34.56 | $34.46 | 0 |
| 2018-03-08 | $34.56 | $34.56 | $34.56 | $34.56 | $34.46 | 100 |
| 2018-03-07 | $33.83 | $33.83 | $33.83 | $33.83 | $33.73 | 0 |
| 2018-03-06 | $33.83 | $33.83 | $33.83 | $33.83 | $33.73 | 7 |
| 2018-03-05 | $33.83 | $33.83 | $33.83 | $33.83 | $33.73 | 1 |
| 2018-03-02 | $33.83 | $33.83 | $33.83 | $33.83 | $33.73 | 0 |
| 2018-03-01 | $33.83 | $33.83 | $33.83 | $33.83 | $33.73 | 400 |
| 2018-02-28 | $34.14 | $34.14 | $34.14 | $34.14 | $34.04 | 100 |
| 2018-02-27 | $34.73 | $34.73 | $34.73 | $34.73 | $34.63 | 0 |
| 2018-02-26 | $34.73 | $34.73 | $34.73 | $34.73 | $34.63 | 91 |
| 2018-02-23 | $34.73 | $34.73 | $34.73 | $34.73 | $34.63 | 11 |
| 2018-02-22 | $34.73 | $34.73 | $34.73 | $34.73 | $34.63 | 0 |
| 2018-02-21 | $34.73 | $34.73 | $34.73 | $34.73 | $34.63 | 100 |
| 2018-02-20 | $34.51 | $34.51 | $34.51 | $34.51 | $34.41 | 0 |
| 2018-02-16 | $34.51 | $34.51 | $34.51 | $34.51 | $34.41 | 1,100 |
| 2018-02-15 | $34.12 | $34.12 | $34.12 | $34.12 | $34.02 | 127 |
| 2018-02-14 | $33.04 | $33.04 | $33.04 | $33.04 | $32.94 | 0 |
| 2018-02-13 | $33.04 | $33.04 | $33.04 | $33.04 | $32.94 | 400 |
| 2018-02-12 | $32.56 | $32.56 | $32.56 | $32.56 | $32.47 | 0 |
| 2018-02-09 | $32.56 | $32.56 | $32.56 | $32.56 | $32.47 | 222 |
| 2018-02-08 | $33.36 | $33.36 | $33.36 | $33.36 | $33.26 | 0 |
| 2018-02-07 | $33.36 | $33.36 | $33.36 | $33.36 | $33.26 | 74 |
| 2018-02-06 | $33.36 | $33.36 | $33.36 | $33.36 | $33.26 | 310 |
| 2018-02-05 | $34.22 | $34.22 | $34.22 | $34.22 | $34.12 | 205 |
| 2018-02-02 | $35.42 | $35.42 | $35.42 | $35.42 | $35.32 | 0 |
| 2018-02-01 | $35.42 | $35.42 | $35.42 | $35.42 | $35.32 | 0 |
| 2018-01-31 | $35.42 | $35.42 | $35.42 | $35.42 | $35.32 | 200 |
| 2018-01-30 | $35.00 | $35.41 | $32.72 | $35.41 | $35.31 | 1,470 |
| 2018-01-29 | $35.73 | $35.73 | $35.73 | $35.73 | $35.63 | 0 |
| 2018-01-26 | $35.73 | $35.73 | $35.73 | $35.73 | $35.63 | 8 |
| 2018-01-25 | $35.72 | $35.73 | $35.72 | $35.73 | $35.63 | 445 |
| 2018-01-24 | $35.33 | $35.33 | $35.33 | $35.33 | $35.23 | 25 |
| 2018-01-23 | $35.33 | $35.33 | $35.33 | $35.33 | $35.23 | 0 |
| 2018-01-22 | $35.33 | $35.33 | $35.33 | $35.33 | $35.23 | 8 |
| 2018-01-19 | $35.33 | $35.33 | $35.33 | $35.33 | $35.23 | 45 |
| 2018-01-18 | $35.33 | $35.33 | $35.33 | $35.33 | $35.23 | 0 |
| 2018-01-17 | $35.33 | $35.33 | $35.33 | $35.33 | $35.23 | 302 |
| 2018-01-16 | $35.43 | $35.43 | $35.43 | $35.43 | $35.33 | 10 |
| 2018-01-12 | $35.48 | $35.48 | $35.43 | $35.43 | $35.33 | 589 |
| 2018-01-11 | $35.29 | $35.29 | $35.29 | $35.29 | $35.19 | 481 |
| 2018-01-10 | $34.33 | $34.66 | $34.33 | $34.45 | $34.35 | 3,511 |
| 2018-01-09 | $34.46 | $34.46 | $34.46 | $34.46 | $34.36 | 0 |
| 2018-01-08 | $34.46 | $34.46 | $34.46 | $34.46 | $34.36 | 63 |
| 2018-01-05 | $34.46 | $34.46 | $34.46 | $34.46 | $34.36 | 0 |
| 2018-01-04 | $34.46 | $34.46 | $34.46 | $34.46 | $34.36 | 1 |
| 2018-01-03 | $34.46 | $34.46 | $34.46 | $34.46 | $34.36 | 1 |
| 2018-01-02 | $35.88 | $35.88 | $34.46 | $34.46 | $34.36 | 365 |
| 2017-12-29 | $34.26 | $34.26 | $34.26 | $34.26 | $34.16 | 138 |
| 2017-12-28 | $34.26 | $34.26 | $34.26 | $34.26 | $34.16 | 45 |
| 2017-12-27 | $34.26 | $34.26 | $34.26 | $34.26 | $34.16 | 3 |
| 2017-12-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.16 | 12 |
| 2017-12-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.16 | 500 |
| 2017-12-21 | $35.08 | $35.08 | $35.08 | $35.08 | $34.24 | 0 |
| 2017-12-20 | $35.08 | $35.08 | $35.08 | $35.08 | $34.24 | 200 |
| 2017-12-19 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 24 |
| 2017-12-18 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 5 |
| 2017-12-15 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 0 |
| 2017-12-14 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 0 |
| 2017-12-13 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 1 |
| 2017-12-12 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 0 |
| 2017-12-11 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 0 |
| 2017-12-08 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 0 |
| 2017-12-07 | $34.36 | $34.36 | $34.36 | $34.36 | $33.54 | 100 |
| 2017-12-06 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 0 |
| 2017-12-05 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 0 |
| 2017-12-04 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 0 |
| 2017-12-01 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 89 |
| 2017-11-30 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 0 |
| 2017-11-29 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 0 |
| 2017-11-28 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 10 |
| 2017-11-27 | $34.75 | $34.75 | $34.75 | $34.75 | $33.92 | 0 |
| 2017-11-24 | $34.68 | $34.75 | $34.68 | $34.75 | $33.92 | 458 |
| 2017-11-22 | $34.25 | $34.25 | $34.25 | $34.25 | $33.43 | 0 |
| 2017-11-21 | $34.25 | $34.25 | $34.25 | $34.25 | $33.43 | 49 |
| 2017-11-20 | $34.25 | $34.25 | $34.25 | $34.25 | $33.43 | 125 |
| 2017-11-17 | $33.79 | $33.79 | $33.79 | $33.79 | $32.98 | 6 |
| 2017-11-16 | $33.79 | $33.79 | $33.79 | $33.79 | $32.98 | 8 |
| 2017-11-15 | $33.79 | $33.79 | $33.79 | $33.79 | $32.98 | 200 |
| 2017-11-14 | $33.65 | $33.73 | $33.65 | $33.73 | $32.92 | 200 |
| 2017-11-13 | $33.88 | $33.88 | $33.88 | $33.88 | $33.07 | 0 |
| 2017-11-10 | $33.88 | $33.88 | $33.88 | $33.88 | $33.07 | 0 |
| 2017-11-09 | $33.88 | $33.88 | $33.88 | $33.88 | $33.07 | 0 |
| 2017-11-08 | $33.88 | $33.88 | $33.88 | $33.88 | $33.07 | 1,000 |
| 2017-11-07 | $34.21 | $34.21 | $34.21 | $34.21 | $33.39 | 0 |
| 2017-11-06 | $34.21 | $34.21 | $34.21 | $34.21 | $33.39 | 101 |
| 2017-11-03 | $34.18 | $34.18 | $34.18 | $34.18 | $33.36 | 1 |
| 2017-11-02 | $34.06 | $34.18 | $34.06 | $34.18 | $33.36 | 349 |
| 2017-11-01 | $34.26 | $34.26 | $34.26 | $34.26 | $33.44 | 300 |
| 2017-10-31 | $34.33 | $34.33 | $34.33 | $34.33 | $33.51 | 206 |
| 2017-10-30 | $34.60 | $34.60 | $34.60 | $34.60 | $33.77 | 0 |
| 2017-10-27 | $34.60 | $34.60 | $34.60 | $34.60 | $33.77 | 510 |
| 2017-10-26 | $34.31 | $34.31 | $34.31 | $34.31 | $33.49 | 0 |
| 2017-10-25 | $34.31 | $34.31 | $34.31 | $34.31 | $33.49 | 125 |
| 2017-10-24 | $34.54 | $34.54 | $34.54 | $34.54 | $33.71 | 251 |
| 2017-10-23 | $34.81 | $34.81 | $34.68 | $34.68 | $33.84 | 1,148 |
| 2017-10-20 | $34.81 | $34.81 | $34.81 | $34.81 | $33.98 | 161 |
| 2017-10-19 | $34.55 | $34.55 | $34.55 | $34.55 | $33.72 | 0 |
| 2017-10-18 | $34.55 | $34.55 | $34.55 | $34.55 | $33.72 | 100 |
| 2017-10-17 | $34.50 | $34.50 | $34.50 | $34.50 | $33.67 | 551 |
| 2017-10-16 | $36.44 | $36.44 | $34.61 | $34.71 | $33.87 | 1,071 |
| 2017-10-13 | $34.94 | $34.94 | $34.94 | $34.94 | $34.10 | 155 |
| 2017-10-12 | $34.72 | $34.72 | $34.72 | $34.72 | $33.89 | 1 |
| 2017-10-11 | $34.72 | $34.72 | $34.72 | $34.72 | $33.89 | 7 |
| 2017-10-10 | $34.72 | $34.72 | $34.72 | $34.72 | $33.89 | 465 |
| 2017-10-09 | $36.00 | $36.00 | $34.88 | $34.88 | $34.04 | 2,428 |
| 2017-10-06 | $34.70 | $34.70 | $34.70 | $34.70 | $33.87 | 109 |
| 2017-10-05 | $34.64 | $34.64 | $34.64 | $34.64 | $33.81 | 5 |
| 2017-10-04 | $34.64 | $34.64 | $34.64 | $34.64 | $33.81 | 110 |
| 2017-10-03 | $34.69 | $34.69 | $34.66 | $34.66 | $33.83 | 1,082 |
| 2017-10-02 | $34.50 | $34.50 | $34.50 | $34.50 | $33.67 | 152 |
| 2017-09-29 | $34.13 | $34.13 | $34.13 | $34.13 | $33.31 | 157 |
| 2017-09-28 | $33.72 | $33.72 | $33.72 | $33.72 | $32.91 | 354 |
| 2017-09-27 | $33.46 | $33.46 | $33.46 | $33.46 | $32.66 | 300 |
| 2017-09-26 | $33.15 | $33.15 | $33.15 | $33.15 | $32.35 | 0 |
| 2017-09-25 | $33.15 | $33.15 | $33.15 | $33.15 | $32.35 | 190 |
| 2017-09-22 | $33.07 | $33.08 | $33.04 | $33.08 | $32.29 | 7,210 |
| 2017-09-21 | $32.91 | $32.97 | $32.91 | $32.97 | $32.18 | 521 |
| 2017-09-20 | $33.05 | $33.05 | $33.05 | $33.05 | $32.26 | 150 |
| 2017-09-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.21 | 0 |
| 2017-09-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.21 | 560 |
| 2017-09-15 | $32.59 | $32.59 | $32.59 | $32.59 | $31.81 | 100 |
| 2017-09-14 | $32.26 | $32.26 | $32.26 | $32.26 | $31.49 | 193 |
| 2017-09-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.18 | 1 |
| 2017-09-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.18 | 2 |
| 2017-09-11 | $31.95 | $31.95 | $31.95 | $31.95 | $31.18 | 4 |
| 2017-09-08 | $31.95 | $31.95 | $31.95 | $31.95 | $31.18 | 0 |
| 2017-09-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.18 | 6 |
| 2017-09-06 | $31.95 | $31.95 | $31.95 | $31.95 | $31.18 | 100 |
| 2017-09-05 | $32.58 | $32.58 | $31.64 | $31.64 | $30.88 | 200 |
| 2017-09-01 | $31.41 | $31.41 | $31.41 | $31.41 | $30.65 | 2 |
| 2017-08-31 | $31.41 | $31.41 | $31.41 | $31.41 | $30.65 | 5 |
| 2017-08-30 | $31.41 | $31.41 | $31.41 | $31.41 | $30.65 | 0 |
| 2017-08-29 | $31.41 | $31.41 | $31.41 | $31.41 | $30.65 | 101 |
| 2017-08-28 | $31.17 | $31.17 | $31.17 | $31.17 | $30.42 | 112 |
| 2017-08-25 | $31.00 | $31.25 | $31.00 | $31.17 | $30.42 | 840 |
| 2017-08-24 | $31.17 | $31.17 | $31.17 | $31.17 | $30.42 | 0 |
| 2017-08-23 | $31.18 | $31.18 | $31.17 | $31.17 | $30.42 | 350 |
| 2017-08-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.26 | 0 |
| 2017-08-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.26 | 2 |
| 2017-08-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.26 | 0 |
| 2017-08-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.26 | 100 |
| 2017-08-16 | $31.14 | $31.28 | $31.14 | $31.28 | $30.53 | 1,563 |
| 2017-08-15 | $31.38 | $31.38 | $31.38 | $31.38 | $30.63 | 701 |
| 2017-08-14 | $32.38 | $32.38 | $32.38 | $32.38 | $31.60 | 0 |
| 2017-08-11 | $32.38 | $32.38 | $32.38 | $32.38 | $31.60 | 2 |
| 2017-08-10 | $32.38 | $32.38 | $32.38 | $32.38 | $31.60 | 1 |
| 2017-08-09 | $32.38 | $32.38 | $32.38 | $32.38 | $31.60 | 0 |
| 2017-08-08 | $32.38 | $32.38 | $32.38 | $32.38 | $31.60 | 25 |
| 2017-08-07 | $32.38 | $32.38 | $32.38 | $32.38 | $31.60 | 244 |
| 2017-08-04 | $32.34 | $32.34 | $32.34 | $32.34 | $31.56 | 0 |
| 2017-08-03 | $32.34 | $32.34 | $32.34 | $32.34 | $31.56 | 0 |
| 2017-08-02 | $32.34 | $32.34 | $32.34 | $32.34 | $31.56 | 0 |
| 2017-08-01 | $32.36 | $32.36 | $32.34 | $32.34 | $31.56 | 400 |
| 2017-07-31 | $32.73 | $32.73 | $32.73 | $32.73 | $31.94 | 105 |
| 2017-07-28 | $32.66 | $32.66 | $32.66 | $32.66 | $31.88 | 0 |
| 2017-07-27 | $32.66 | $32.66 | $32.66 | $32.66 | $31.88 | 0 |
| 2017-07-26 | $32.66 | $32.66 | $32.66 | $32.66 | $31.88 | 0 |
| 2017-07-25 | $32.68 | $32.70 | $32.66 | $32.66 | $31.88 | 501 |
| 2017-07-24 | $32.52 | $32.52 | $32.52 | $32.52 | $31.74 | 0 |
| 2017-07-21 | $32.52 | $32.52 | $32.52 | $32.52 | $31.74 | 1 |
| 2017-07-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.74 | 0 |
| 2017-07-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.74 | 2,944 |
| 2017-07-18 | $32.10 | $32.10 | $31.98 | $31.98 | $31.22 | 400 |
| 2017-07-17 | $31.87 | $31.87 | $31.87 | $31.87 | $31.11 | 1 |
| 2017-07-14 | $31.87 | $31.87 | $31.87 | $31.87 | $31.11 | 8 |
| 2017-07-13 | $30.53 | $31.88 | $30.53 | $31.87 | $31.11 | 2,655 |
| 2017-07-12 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 1 |
| 2017-07-11 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 11 |
| 2017-07-10 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 175 |
| 2017-07-07 | $31.46 | $31.46 | $31.46 | $31.46 | $30.71 | 10 |
| 2017-07-06 | $31.46 | $31.46 | $31.46 | $31.46 | $30.71 | 10 |
| 2017-07-05 | $31.46 | $31.46 | $31.46 | $31.46 | $30.71 | 0 |
| 2017-07-03 | $31.46 | $31.46 | $31.46 | $31.46 | $30.71 | 0 |
| 2017-06-30 | $31.58 | $31.59 | $31.45 | $31.46 | $30.71 | 1,786 |
| 2017-06-29 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 0 |
| 2017-06-28 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 0 |
| 2017-06-27 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 1 |
| 2017-06-26 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 0 |
| 2017-06-23 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 100 |
| 2017-06-22 | $31.42 | $31.42 | $31.42 | $31.42 | $30.67 | 101 |
| 2017-06-21 | $31.40 | $31.40 | $31.40 | $31.40 | $30.65 | 2 |
| 2017-06-20 | $31.40 | $31.40 | $31.40 | $31.40 | $30.65 | 100 |
| 2017-06-19 | $31.68 | $31.68 | $31.68 | $31.68 | $30.92 | 45 |
| 2017-06-16 | $31.68 | $31.68 | $31.68 | $31.68 | $30.92 | 0 |
| 2017-06-15 | $31.71 | $31.71 | $31.65 | $31.68 | $30.92 | 1,100 |
| 2017-06-14 | $31.84 | $31.84 | $31.84 | $31.84 | $31.08 | 10 |
| 2017-06-13 | $31.84 | $31.85 | $31.84 | $31.84 | $31.08 | 1,110 |
| 2017-06-12 | $31.64 | $31.65 | $31.64 | $31.65 | $30.89 | 1,001 |
| 2017-06-09 | $31.59 | $31.61 | $31.59 | $31.61 | $30.85 | 833 |
| 2017-06-08 | $31.76 | $31.76 | $31.76 | $31.76 | $31.00 | 606 |
| 2017-06-07 | $31.44 | $31.44 | $31.44 | $31.44 | $30.69 | 984 |
| 2017-06-06 | $31.58 | $31.58 | $31.58 | $31.58 | $30.82 | 5 |
| 2017-06-05 | $31.58 | $31.58 | $31.58 | $31.58 | $30.82 | 0 |
| 2017-06-02 | $31.58 | $31.58 | $31.58 | $31.58 | $30.82 | 266 |
| 2017-06-01 | $30.68 | $31.15 | $30.68 | $31.15 | $30.40 | 473 |
| 2017-05-31 | $30.70 | $30.70 | $30.68 | $30.68 | $29.94 | 2,105 |
| 2017-05-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.26 | 0 |
| 2017-05-26 | $31.00 | $31.00 | $31.00 | $31.00 | $30.26 | 0 |
| 2017-05-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.26 | 594 |
| 2017-05-24 | $30.55 | $30.55 | $30.55 | $30.55 | $29.81 | 0 |
| 2017-05-23 | $30.55 | $30.55 | $30.55 | $30.55 | $29.81 | 0 |
| 2017-05-22 | $30.55 | $30.55 | $30.55 | $30.55 | $29.81 | 0 |
| 2017-05-19 | $30.55 | $30.55 | $30.55 | $30.55 | $29.81 | 60 |
| 2017-05-18 | $30.55 | $30.55 | $30.55 | $30.55 | $29.81 | 101 |
| 2017-05-17 | $30.93 | $30.93 | $30.93 | $30.93 | $30.19 | 201 |
| 2017-05-16 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 186 |
| 2017-05-15 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 100 |
| 2017-05-12 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 1 |
| 2017-05-11 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 1 |
| 2017-05-10 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 425 |
| 2017-05-09 | $31.03 | $31.03 | $31.03 | $31.03 | $30.28 | 34 |
| 2017-05-08 | $31.03 | $31.03 | $31.03 | $31.03 | $30.28 | 1 |
| 2017-05-05 | $31.03 | $31.03 | $31.03 | $31.03 | $30.28 | 102 |
| 2017-05-04 | $30.94 | $30.94 | $30.94 | $30.94 | $30.20 | 3 |
| 2017-05-03 | $31.03 | $31.03 | $30.94 | $30.94 | $30.20 | 458 |
| 2017-05-02 | $31.20 | $31.21 | $31.20 | $31.21 | $30.46 | 1,001 |
| 2017-05-01 | $31.52 | $31.52 | $31.42 | $31.43 | $30.68 | 702 |
| 2017-04-28 | $31.27 | $31.27 | $31.27 | $31.27 | $30.52 | 41 |
| 2017-04-27 | $31.27 | $31.27 | $31.27 | $31.27 | $30.52 | 97 |
| 2017-04-26 | $31.27 | $31.27 | $31.27 | $31.27 | $30.52 | 0 |
| 2017-04-25 | $31.30 | $31.30 | $31.27 | $31.27 | $30.52 | 6,736 |
| 2017-04-24 | $30.72 | $30.72 | $30.72 | $30.72 | $29.99 | 0 |
| 2017-04-21 | $30.72 | $30.72 | $30.72 | $30.72 | $29.99 | 0 |
| 2017-04-20 | $30.72 | $30.72 | $30.72 | $30.72 | $29.99 | 164 |
| 2017-04-19 | $30.43 | $30.43 | $30.43 | $30.43 | $29.70 | 170 |
| 2017-04-18 | $30.18 | $30.18 | $30.18 | $30.18 | $29.45 | 145 |
| 2017-04-17 | $30.35 | $30.35 | $30.35 | $30.35 | $29.62 | 66 |
| 2017-04-13 | $30.35 | $30.35 | $30.35 | $30.35 | $29.62 | 0 |
| 2017-04-12 | $30.35 | $30.35 | $30.35 | $30.35 | $29.62 | 1,000 |
| 2017-04-11 | $30.59 | $30.59 | $30.59 | $30.59 | $29.86 | 203 |
| 2017-04-10 | $30.46 | $30.46 | $30.46 | $30.46 | $29.73 | 3 |
| 2017-04-07 | $30.42 | $30.46 | $30.42 | $30.46 | $29.73 | 1,762 |
| 2017-04-06 | $30.13 | $30.44 | $30.13 | $30.39 | $29.66 | 2,372 |
| 2017-04-05 | $30.38 | $30.49 | $30.25 | $30.25 | $29.52 | 2,000 |
| 2017-04-04 | $30.40 | $30.40 | $30.40 | $30.40 | $29.67 | 0 |
| 2017-04-03 | $30.75 | $30.75 | $30.38 | $30.40 | $29.67 | 1,874 |
| 2017-03-31 | $30.92 | $30.92 | $30.73 | $30.92 | $30.18 | 2,638 |
| 2017-03-30 | $30.14 | $30.14 | $30.14 | $30.14 | $29.42 | 0 |
| 2017-03-29 | $30.14 | $30.14 | $30.14 | $30.14 | $29.42 | 0 |
| 2017-03-28 | $30.14 | $30.14 | $30.14 | $30.14 | $29.42 | 0 |
| 2017-03-27 | $30.14 | $30.14 | $30.14 | $30.14 | $29.42 | 662 |
| 2017-03-24 | $30.24 | $30.24 | $30.13 | $30.13 | $29.41 | 1,316 |
| 2017-03-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.34 | 0 |
| 2017-03-22 | $30.06 | $30.06 | $30.06 | $30.06 | $29.34 | 0 |
| 2017-03-21 | $30.06 | $30.06 | $30.06 | $30.06 | $29.34 | 100 |
| 2017-03-20 | $30.60 | $30.62 | $30.52 | $30.62 | $29.89 | 3,080 |
| 2017-03-17 | $30.45 | $30.45 | $30.45 | $30.45 | $29.72 | 0 |
| 2017-03-16 | $30.45 | $30.45 | $30.45 | $30.45 | $29.72 | 100 |
| 2017-03-15 | $29.90 | $29.90 | $29.90 | $29.90 | $29.18 | 0 |
| 2017-03-14 | $30.35 | $30.35 | $29.90 | $29.90 | $29.18 | 3,200 |
| 2017-03-13 | $30.03 | $30.03 | $30.03 | $30.03 | $29.31 | 1,000 |
| 2017-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.28 | 0 |
| 2017-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.28 | 3 |
| 2017-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.28 | 200 |
| 2017-03-07 | $30.25 | $30.25 | $30.25 | $30.25 | $29.52 | 36 |
| 2017-03-06 | $30.25 | $30.25 | $30.25 | $30.25 | $29.52 | 201 |
| 2017-03-03 | $30.40 | $30.40 | $30.40 | $30.40 | $29.67 | 317 |
| 2017-03-02 | $30.63 | $30.63 | $30.63 | $30.63 | $29.90 | 403 |
| 2017-03-01 | $30.90 | $30.90 | $30.90 | $30.90 | $30.16 | 150 |
| 2017-02-28 | $31.01 | $31.02 | $30.56 | $30.56 | $29.83 | 4,170 |
| 2017-02-27 | $30.85 | $30.85 | $30.80 | $30.80 | $30.06 | 600 |
| 2017-02-24 | $30.62 | $30.69 | $30.62 | $30.69 | $29.95 | 1,239 |
| 2017-02-23 | $30.95 | $30.95 | $30.95 | $30.95 | $30.21 | 0 |
| 2017-02-22 | $30.95 | $30.95 | $30.95 | $30.95 | $30.21 | 100 |
| 2017-02-21 | $30.76 | $30.76 | $30.76 | $30.76 | $30.02 | 1 |
| 2017-02-17 | $30.76 | $30.76 | $30.76 | $30.76 | $30.02 | 3 |
| 2017-02-16 | $31.03 | $31.03 | $30.76 | $30.76 | $30.02 | 2,011 |
| 2017-02-15 | $30.80 | $31.05 | $30.79 | $31.03 | $30.29 | 1,458 |
| 2017-02-14 | $30.80 | $30.80 | $30.80 | $30.80 | $30.06 | 0 |
| 2017-02-13 | $30.90 | $30.90 | $30.80 | $30.80 | $30.06 | 3,205 |
| 2017-02-10 | $30.73 | $30.75 | $30.73 | $30.74 | $30.00 | 1,097 |
| 2017-02-09 | $30.50 | $30.50 | $30.50 | $30.50 | $29.77 | 150 |
| 2017-02-08 | $29.91 | $29.91 | $29.91 | $29.91 | $29.19 | 465 |
| 2017-02-07 | $30.18 | $30.18 | $30.18 | $30.18 | $29.46 | 715 |
| 2017-02-06 | $30.35 | $30.35 | $30.35 | $30.35 | $29.62 | 39 |
| 2017-02-03 | $30.35 | $30.35 | $30.35 | $30.35 | $29.62 | 500 |
| 2017-02-02 | $30.15 | $30.15 | $30.15 | $30.15 | $29.43 | 0 |
| 2017-02-01 | $30.28 | $30.28 | $30.13 | $30.15 | $29.43 | 950 |
| 2017-01-31 | $29.87 | $30.06 | $29.87 | $30.06 | $29.34 | 3,368 |
| 2017-01-30 | $30.06 | $30.06 | $29.73 | $30.03 | $29.31 | 1,356 |
| 2017-01-27 | $30.55 | $30.55 | $30.55 | $30.55 | $29.82 | 500 |
| 2017-01-26 | $30.55 | $30.55 | $30.55 | $30.55 | $29.82 | 5 |
| 2017-01-25 | $30.56 | $30.56 | $30.55 | $30.55 | $29.82 | 700 |
| 2017-01-24 | $30.06 | $30.06 | $30.06 | $30.06 | $29.34 | 0 |
| 2017-01-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.34 | 1 |
| 2017-01-20 | $30.05 | $30.06 | $30.05 | $30.06 | $29.34 | 616 |
| 2017-01-19 | $30.20 | $30.20 | $30.20 | $30.20 | $29.48 | 0 |
| 2017-01-18 | $30.20 | $30.20 | $30.20 | $30.20 | $29.48 | 46 |
| 2017-01-17 | $30.18 | $30.20 | $30.13 | $30.20 | $29.48 | 6,878 |
| 2017-01-13 | $30.45 | $30.45 | $30.45 | $30.45 | $29.72 | 100 |
| 2017-01-12 | $30.10 | $30.10 | $30.09 | $30.09 | $29.37 | 770 |
| 2017-01-11 | $30.48 | $30.48 | $30.48 | $30.48 | $29.75 | 0 |
| 2017-01-10 | $30.29 | $30.50 | $30.29 | $30.48 | $29.75 | 628 |
| 2017-01-09 | $30.21 | $30.21 | $30.21 | $30.21 | $29.49 | 0 |
| 2017-01-06 | $30.21 | $30.22 | $30.21 | $30.21 | $29.49 | 581 |
| 2017-01-05 | $30.78 | $30.78 | $30.42 | $30.42 | $29.69 | 300 |
| 2017-01-04 | $30.60 | $31.72 | $30.54 | $30.59 | $29.86 | 1,930 |
| 2017-01-03 | $30.37 | $30.37 | $29.98 | $29.99 | $29.27 | 645 |
| 2016-12-30 | $30.05 | $30.05 | $30.03 | $30.03 | $29.31 | 5,784 |
| 2016-12-29 | $30.05 | $30.05 | $30.00 | $30.02 | $29.30 | 1,138 |
| 2016-12-28 | $30.43 | $30.43 | $30.43 | $30.43 | $29.70 | 0 |
| 2016-12-27 | $30.43 | $30.43 | $30.43 | $30.43 | $29.70 | 100 |
| 2016-12-23 | $30.30 | $30.33 | $30.28 | $30.33 | $29.60 | 1,515 |
| 2016-12-22 | $30.51 | $30.51 | $30.51 | $30.51 | $29.75 | 0 |
| 2016-12-21 | $30.58 | $30.58 | $30.51 | $30.51 | $29.75 | 2,485 |
| 2016-12-20 | $30.57 | $30.57 | $30.57 | $30.57 | $29.81 | 323 |
| 2016-12-19 | $30.09 | $30.09 | $30.09 | $30.09 | $29.33 | 200 |
| 2016-12-16 | $30.27 | $30.27 | $30.27 | $30.27 | $29.51 | 20 |
| 2016-12-15 | $30.51 | $30.51 | $30.27 | $30.27 | $29.51 | 1,057 |
| 2016-12-14 | $30.35 | $30.35 | $30.35 | $30.35 | $29.59 | 0 |
| 2016-12-13 | $31.99 | $31.99 | $30.27 | $30.35 | $29.59 | 1,305 |
| 2016-12-12 | $30.36 | $30.37 | $30.36 | $30.37 | $29.61 | 5,619 |
| 2016-12-09 | $30.17 | $30.17 | $30.17 | $30.17 | $29.42 | 92 |
| 2016-12-08 | $30.17 | $30.17 | $30.17 | $30.17 | $29.42 | 0 |
| 2016-12-07 | $29.80 | $30.17 | $29.80 | $30.17 | $29.42 | 900 |
| 2016-12-06 | $29.67 | $29.67 | $29.67 | $29.67 | $28.93 | 0 |
| 2016-12-05 | $30.00 | $30.00 | $29.63 | $29.67 | $28.93 | 934 |
| 2016-12-02 | $29.10 | $29.10 | $29.10 | $29.10 | $28.37 | 52 |
| 2016-12-01 | $29.10 | $29.10 | $29.10 | $29.10 | $28.37 | 305 |
| 2016-11-30 | $29.67 | $29.67 | $29.67 | $29.67 | $28.93 | 2,000 |
| 2016-11-29 | $29.98 | $29.98 | $29.68 | $29.68 | $28.94 | 766 |
| 2016-11-28 | $29.78 | $29.78 | $29.70 | $29.74 | $29.00 | 6,736 |
| 2016-11-25 | $29.92 | $29.96 | $29.91 | $29.96 | $29.21 | 577 |
| 2016-11-23 | $29.77 | $29.92 | $29.77 | $29.92 | $29.17 | 3,005 |
| 2016-11-22 | $29.60 | $29.60 | $29.60 | $29.60 | $28.86 | 170 |
| 2016-11-21 | $29.37 | $29.40 | $29.33 | $29.33 | $28.59 | 3,031 |
| 2016-11-18 | $29.15 | $29.15 | $29.15 | $29.15 | $28.42 | 30 |
| 2016-11-17 | $29.13 | $29.15 | $29.13 | $29.15 | $28.42 | 212 |
| 2016-11-16 | $29.03 | $29.03 | $28.76 | $28.87 | $28.15 | 2,163 |
| 2016-11-15 | $28.65 | $28.69 | $28.63 | $28.69 | $27.97 | 1,000 |
| 2016-11-14 | $29.02 | $29.02 | $28.60 | $28.71 | $27.99 | 3,125 |
| 2016-11-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.11 | 0 |
| 2016-11-10 | $27.81 | $27.82 | $27.78 | $27.80 | $27.11 | 683 |
| 2016-11-09 | $26.79 | $27.44 | $26.79 | $27.44 | $26.76 | 1,519 |
| 2016-11-08 | $26.68 | $26.80 | $26.68 | $26.80 | $26.14 | 500 |
| 2016-11-07 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 0 |
| 2016-11-04 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 0 |
| 2016-11-03 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 20 |
| 2016-11-02 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 0 |
| 2016-11-01 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 0 |
| 2016-10-31 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 45 |
| 2016-10-28 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 316 |
| 2016-10-27 | $27.10 | $27.10 | $27.10 | $27.10 | $26.42 | 0 |
| 2016-10-26 | $27.10 | $27.10 | $27.10 | $27.10 | $26.42 | 0 |
| 2016-10-25 | $27.10 | $27.10 | $27.10 | $27.10 | $26.42 | 0 |
| 2016-10-24 | $27.10 | $27.10 | $27.10 | $27.10 | $26.42 | 0 |
| 2016-10-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.42 | 315 |
| 2016-10-20 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 0 |
| 2016-10-19 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 0 |
| 2016-10-18 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 7 |
| 2016-10-17 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 0 |
| 2016-10-14 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 5 |
| 2016-10-13 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 10 |
| 2016-10-12 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 0 |
| 2016-10-11 | $27.47 | $27.47 | $27.47 | $27.47 | $26.78 | 100 |
| 2016-10-10 | $27.42 | $27.42 | $27.42 | $27.42 | $26.73 | 7 |
| 2016-10-07 | $27.42 | $27.42 | $27.42 | $27.42 | $26.73 | 0 |
| 2016-10-06 | $27.42 | $27.42 | $27.42 | $27.42 | $26.73 | 3 |
| 2016-10-05 | $27.42 | $27.42 | $27.42 | $27.42 | $26.73 | 0 |
| 2016-10-04 | $27.42 | $27.42 | $27.42 | $27.42 | $26.73 | 100 |
| 2016-10-03 | $27.59 | $27.59 | $27.59 | $27.59 | $26.90 | 1 |
| 2016-09-30 | $27.59 | $27.59 | $27.59 | $27.59 | $26.90 | 101 |
| 2016-09-29 | $27.42 | $27.42 | $27.42 | $27.42 | $26.74 | 683 |
| 2016-09-28 | $27.54 | $27.54 | $27.54 | $27.54 | $26.85 | 853 |
| 2016-09-27 | $27.35 | $27.35 | $27.35 | $27.35 | $26.67 | 2,850 |
| 2016-09-26 | $27.24 | $27.24 | $27.24 | $27.24 | $26.56 | 100 |
| 2016-09-23 | $27.52 | $27.52 | $27.52 | $27.52 | $26.84 | 100 |
| 2016-09-22 | $27.69 | $27.70 | $27.66 | $27.66 | $26.97 | 5,000 |
| 2016-09-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.26 | 35 |
| 2016-09-20 | $27.02 | $27.02 | $26.93 | $26.93 | $26.26 | 4,504 |
| 2016-09-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.79 | 0 |
| 2016-09-16 | $26.45 | $26.45 | $26.45 | $26.45 | $25.79 | 0 |
| 2016-09-15 | $26.45 | $26.45 | $26.45 | $26.45 | $25.79 | 0 |
| 2016-09-14 | $26.45 | $26.45 | $26.45 | $26.45 | $25.79 | 0 |
| 2016-09-13 | $26.45 | $26.45 | $26.45 | $26.45 | $25.79 | 352 |
| 2016-09-12 | $27.30 | $27.30 | $27.30 | $27.30 | $26.62 | 0 |
| 2016-09-09 | $27.30 | $27.30 | $27.30 | $27.30 | $26.62 | 806 |
| 2016-09-08 | $27.63 | $27.63 | $27.63 | $27.63 | $26.94 | 0 |
| 2016-09-07 | $27.61 | $27.63 | $27.61 | $27.63 | $26.94 | 1,283 |
| 2016-09-06 | $27.39 | $27.39 | $27.39 | $27.39 | $26.71 | 0 |
| 2016-09-02 | $27.37 | $27.39 | $27.37 | $27.39 | $26.71 | 3,000 |
| 2016-09-01 | $27.10 | $27.10 | $27.10 | $27.10 | $26.43 | 100 |
| 2016-08-31 | $27.13 | $27.13 | $27.13 | $27.13 | $26.45 | 100 |
| 2016-08-30 | $27.31 | $27.31 | $27.28 | $27.30 | $26.62 | 6,375 |
| 2016-08-29 | $27.29 | $27.29 | $27.29 | $27.29 | $26.61 | 133 |
| 2016-08-26 | $26.78 | $27.33 | $26.77 | $27.16 | $26.48 | 38,015 |
| 2016-08-25 | $27.23 | $27.25 | $27.15 | $27.18 | $26.50 | 36,315 |
| 2016-08-24 | $27.23 | $27.23 | $27.23 | $27.23 | $26.55 | 100 |
| 2016-08-23 | $27.13 | $27.13 | $27.13 | $27.13 | $26.46 | 0 |
| 2016-08-22 | $27.13 | $27.13 | $27.13 | $27.13 | $26.46 | 0 |
| 2016-08-19 | $27.13 | $27.13 | $27.13 | $27.13 | $26.46 | 1,000 |
| 2016-08-18 | $27.09 | $27.10 | $27.08 | $27.09 | $26.41 | 2,500 |
| 2016-08-17 | $27.05 | $27.10 | $26.94 | $27.03 | $26.36 | 4,018 |
| 2016-08-16 | $27.18 | $27.21 | $27.13 | $27.13 | $26.45 | 10,700 |
| 2016-08-15 | $27.09 | $27.09 | $27.09 | $27.09 | $26.41 | 0 |
| 2016-08-12 | $27.09 | $27.09 | $27.09 | $27.09 | $26.41 | 775 |
| 2016-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.33 | 95 |
| 2016-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.33 | 700 |
| 2016-08-09 | $27.17 | $27.17 | $27.10 | $27.17 | $26.49 | 4,520 |
| 2016-08-08 | $27.16 | $27.16 | $27.07 | $27.08 | $26.40 | 5,680 |
| 2016-08-05 | $27.15 | $27.15 | $27.14 | $27.14 | $26.47 | 200 |
| 2016-08-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.23 | 2,605 |
| 2016-08-03 | $26.60 | $26.60 | $26.60 | $26.60 | $25.94 | 0 |
| 2016-08-02 | $26.70 | $26.70 | $26.60 | $26.60 | $25.94 | 200 |
| 2016-08-01 | $26.81 | $27.08 | $26.81 | $27.08 | $26.40 | 1,500 |
| 2016-07-29 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 0 |
| 2016-07-28 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 0 |
| 2016-07-27 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 0 |
| 2016-07-26 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 70 |
| 2016-07-25 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 0 |
| 2016-07-22 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 10 |
| 2016-07-21 | $26.50 | $26.50 | $26.38 | $26.38 | $25.72 | 1,112 |
| 2016-07-20 | $26.49 | $26.49 | $26.49 | $26.49 | $25.83 | 0 |
| 2016-07-19 | $26.49 | $26.49 | $26.49 | $26.49 | $25.83 | 1 |
| 2016-07-18 | $26.53 | $26.53 | $26.49 | $26.49 | $25.83 | 320 |
| 2016-07-15 | $26.42 | $26.45 | $26.39 | $26.45 | $25.79 | 1,040 |
| 2016-07-14 | $26.42 | $26.43 | $26.42 | $26.43 | $25.77 | 3,450 |
| 2016-07-13 | $26.33 | $26.39 | $26.33 | $26.39 | $25.73 | 1,185 |
| 2016-07-12 | $26.43 | $26.43 | $26.43 | $26.43 | $25.77 | 102 |
| 2016-07-11 | $25.82 | $25.82 | $25.82 | $25.82 | $25.17 | 1 |
| 2016-07-08 | $25.40 | $25.82 | $25.40 | $25.82 | $25.17 | 1,598 |
| 2016-07-07 | $25.33 | $25.35 | $25.13 | $25.22 | $24.60 | 26,053 |
ADVISORSHARES CORNERSTONE SMALL CAP ETF (SCAP) News Headlines
Recent ADVISORSHARES CORNERSTONE SMALL CAP ETF (SCAP) News
Similar Companies to ADVISORSHARES CORNERSTONE SMALL CAP ETF (SCAP) 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 | -- | -- | -- |