Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free (AOIL) Exchange: NYSE ARCA
Data as of June 25, 2025
$21.78 ($-0.06) -0.28%
Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free - Daily Information
Click for more stock information on Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $22.04 |
| Previous Close | $21.78 |
| High | $22.05 |
| Low | $21.63 |
| Adjusted Open | $22.04 |
| Previous Adjusted Close | $21.78 |
| Adjusted High | $22.05 |
| Adjusted Low | $21.63 |
About Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free (AOIL)
DELISTED -
Invest in Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free (AOIL)
Historical Stock Data for Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free (AOIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $22.04 | $22.05 | $21.63 | $21.78 | $21.78 | 10,448 |
| 2020-02-13 | $21.97 | $21.97 | $21.76 | $21.84 | $21.84 | 268 |
| 2020-02-12 | $22.05 | $22.05 | $21.85 | $21.85 | $21.85 | 2,857 |
| 2020-02-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 8 |
| 2020-02-10 | $21.87 | $21.95 | $21.87 | $21.95 | $21.95 | 632 |
| 2020-02-07 | $22.03 | $22.07 | $21.90 | $21.91 | $21.91 | 1,927 |
| 2020-02-06 | $22.11 | $22.11 | $22.02 | $22.03 | $22.03 | 1,808 |
| 2020-02-05 | $22.40 | $22.48 | $22.16 | $22.16 | $22.16 | 2,026 |
| 2020-02-04 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 327 |
| 2020-02-03 | $22.38 | $22.38 | $21.68 | $21.68 | $21.68 | 2,214 |
| 2020-01-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2020-01-30 | $22.69 | $22.82 | $22.60 | $22.82 | $22.82 | 552 |
| 2020-01-29 | $23.16 | $23.16 | $23.02 | $23.02 | $23.02 | 146 |
| 2020-01-28 | $23.08 | $23.20 | $23.08 | $23.20 | $23.20 | 212 |
| 2020-01-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 2 |
| 2020-01-24 | $23.83 | $23.83 | $23.52 | $23.57 | $23.57 | 1,080 |
| 2020-01-23 | $24.12 | $24.18 | $24.10 | $24.18 | $24.18 | 1,222 |
| 2020-01-22 | $24.84 | $24.84 | $24.57 | $24.57 | $24.57 | 402 |
| 2020-01-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 97 |
| 2020-01-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2020-01-16 | $25.30 | $25.37 | $25.30 | $25.37 | $25.37 | 500 |
| 2020-01-15 | $25.06 | $25.13 | $25.06 | $25.13 | $25.13 | 557 |
| 2020-01-14 | $25.31 | $25.38 | $25.30 | $25.30 | $25.30 | 400 |
| 2020-01-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 586 |
| 2020-01-10 | $25.67 | $25.67 | $25.51 | $25.51 | $25.51 | 554 |
| 2020-01-09 | $26.01 | $26.01 | $25.46 | $25.77 | $25.77 | 2,053 |
| 2020-01-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 40 |
| 2020-01-07 | $27.16 | $27.16 | $26.87 | $27.04 | $27.04 | 1,085 |
| 2020-01-06 | $27.56 | $27.56 | $27.23 | $27.23 | $27.23 | 1,778 |
| 2020-01-03 | $27.38 | $27.38 | $26.98 | $27.19 | $27.19 | 520 |
| 2020-01-02 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 76 |
| 2019-12-31 | $26.37 | $26.38 | $26.37 | $26.38 | $26.38 | 352 |
| 2019-12-30 | $26.42 | $26.43 | $26.42 | $26.43 | $26.43 | 110 |
| 2019-12-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 12 |
| 2019-12-26 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2019-12-24 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 119 |
| 2019-12-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 4 |
| 2019-12-20 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 296 |
| 2019-12-19 | $26.32 | $26.35 | $26.02 | $26.26 | $26.26 | 4,061 |
| 2019-12-18 | $27.44 | $27.44 | $27.44 | $27.44 | $26.16 | 2 |
| 2019-12-17 | $27.48 | $27.48 | $27.38 | $27.38 | $26.10 | 1,071 |
| 2019-12-16 | $27.11 | $27.11 | $27.11 | $27.11 | $25.85 | 1,105 |
| 2019-12-13 | $26.97 | $26.97 | $26.97 | $26.97 | $25.72 | 123 |
| 2019-12-12 | $26.82 | $26.82 | $26.80 | $26.80 | $25.55 | 100 |
| 2019-12-11 | $26.57 | $26.57 | $26.57 | $26.57 | $25.34 | 100 |
| 2019-12-10 | $26.81 | $26.81 | $26.79 | $26.79 | $25.54 | 195 |
| 2019-12-09 | $26.62 | $26.62 | $26.62 | $26.62 | $25.38 | 1 |
| 2019-12-06 | $26.66 | $26.66 | $26.66 | $26.66 | $25.42 | 77 |
| 2019-12-05 | $26.32 | $26.32 | $26.32 | $26.32 | $25.10 | 87 |
| 2019-12-04 | $26.38 | $26.38 | $26.36 | $26.36 | $25.13 | 184 |
| 2019-12-03 | $25.49 | $25.49 | $25.44 | $25.44 | $24.26 | 100 |
| 2019-12-02 | $25.27 | $25.27 | $25.27 | $25.27 | $24.10 | 79 |
| 2019-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $23.94 | 2 |
| 2019-11-27 | $26.32 | $26.32 | $26.20 | $26.25 | $25.03 | 300 |
| 2019-11-26 | $26.11 | $26.35 | $26.11 | $26.35 | $25.13 | 150 |
| 2019-11-25 | $26.18 | $26.18 | $26.18 | $26.18 | $24.96 | 0 |
| 2019-11-22 | $26.18 | $26.18 | $26.18 | $26.18 | $24.96 | 15 |
| 2019-11-21 | $26.23 | $26.38 | $26.23 | $26.38 | $25.16 | 140 |
| 2019-11-20 | $25.77 | $25.77 | $25.77 | $25.77 | $24.57 | 0 |
| 2019-11-19 | $24.98 | $24.98 | $24.98 | $24.98 | $23.82 | 8 |
| 2019-11-18 | $25.69 | $25.69 | $25.69 | $25.69 | $24.50 | 0 |
| 2019-11-15 | $26.03 | $26.13 | $26.03 | $26.13 | $24.91 | 100 |
| 2019-11-14 | $25.72 | $25.72 | $25.72 | $25.72 | $24.53 | 0 |
| 2019-11-13 | $25.88 | $25.88 | $25.88 | $25.88 | $24.68 | 7 |
| 2019-11-12 | $25.60 | $25.68 | $25.60 | $25.68 | $24.48 | 100 |
| 2019-11-11 | $25.76 | $25.76 | $25.70 | $25.70 | $24.50 | 100 |
| 2019-11-08 | $25.92 | $25.92 | $25.92 | $25.92 | $24.72 | 13 |
| 2019-11-07 | $25.69 | $25.69 | $25.69 | $25.69 | $24.49 | 2 |
| 2019-11-06 | $25.54 | $25.54 | $25.54 | $25.54 | $24.35 | 17 |
| 2019-11-05 | $25.81 | $25.81 | $25.81 | $25.81 | $24.61 | 3 |
| 2019-11-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.35 | 0 |
| 2019-11-01 | $25.06 | $25.07 | $24.60 | $24.94 | $23.78 | 410 |
| 2019-10-31 | $24.54 | $24.56 | $24.45 | $24.45 | $23.31 | 1,070 |
| 2019-10-30 | $24.77 | $24.77 | $24.77 | $24.77 | $23.62 | 411 |
| 2019-10-29 | $25.07 | $25.16 | $25.07 | $25.07 | $23.90 | 749 |
| 2019-10-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.02 | 700 |
| 2019-10-25 | $25.39 | $25.62 | $25.39 | $25.62 | $24.42 | 129 |
| 2019-10-24 | $25.34 | $25.56 | $25.34 | $25.39 | $24.21 | 279 |
| 2019-10-23 | $24.47 | $25.18 | $24.47 | $25.18 | $24.00 | 1,425 |
| 2019-10-22 | $24.50 | $24.53 | $24.50 | $24.53 | $23.38 | 100 |
| 2019-10-21 | $24.37 | $24.37 | $23.98 | $24.23 | $23.10 | 928 |
| 2019-10-18 | $24.27 | $24.27 | $24.27 | $24.27 | $23.14 | 1 |
| 2019-10-17 | $23.91 | $24.39 | $23.91 | $24.39 | $23.25 | 1,007 |
| 2019-10-16 | $24.11 | $24.11 | $24.11 | $24.11 | $22.98 | 1 |
| 2019-10-15 | $24.00 | $24.00 | $23.92 | $23.92 | $22.81 | 1,010 |
| 2019-10-14 | $24.41 | $24.41 | $24.06 | $24.13 | $23.01 | 2,411 |
| 2019-10-11 | $24.57 | $24.66 | $24.57 | $24.66 | $23.51 | 200 |
| 2019-10-10 | $23.99 | $24.14 | $23.95 | $24.14 | $23.02 | 2,800 |
| 2019-10-09 | $23.65 | $23.65 | $23.65 | $23.65 | $22.55 | 50 |
| 2019-10-08 | $23.46 | $23.48 | $23.40 | $23.48 | $22.39 | 507 |
| 2019-10-07 | $23.76 | $23.76 | $23.76 | $23.76 | $22.65 | 79 |
| 2019-10-04 | $23.46 | $23.75 | $23.46 | $23.75 | $22.64 | 600 |
| 2019-10-03 | $23.26 | $23.46 | $23.26 | $23.46 | $22.37 | 274 |
| 2019-10-02 | $23.50 | $23.61 | $23.50 | $23.61 | $22.51 | 226 |
| 2019-10-01 | $24.06 | $24.06 | $24.06 | $24.06 | $22.94 | 16 |
| 2019-09-30 | $24.36 | $24.36 | $24.36 | $24.36 | $23.23 | 16 |
| 2019-09-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.89 | 235 |
| 2019-09-26 | $25.34 | $25.34 | $25.34 | $25.34 | $24.16 | 0 |
| 2019-09-25 | $25.34 | $25.34 | $25.34 | $25.34 | $24.16 | 4 |
| 2019-09-24 | $25.57 | $25.57 | $25.57 | $25.57 | $24.39 | 59 |
| 2019-09-23 | $26.14 | $26.20 | $26.14 | $26.20 | $24.98 | 348 |
| 2019-09-20 | $26.41 | $26.41 | $26.16 | $26.24 | $25.02 | 497 |
| 2019-09-19 | $26.16 | $26.16 | $26.16 | $26.16 | $24.94 | 320 |
| 2019-09-18 | $26.10 | $26.23 | $26.02 | $26.02 | $24.81 | 352 |
| 2019-09-17 | $26.73 | $26.83 | $26.39 | $26.39 | $25.16 | 790 |
| 2019-09-16 | $27.02 | $27.90 | $26.89 | $27.60 | $26.31 | 1,700 |
| 2019-09-13 | $24.61 | $24.61 | $24.61 | $24.61 | $23.47 | 99 |
| 2019-09-12 | $24.67 | $24.67 | $24.67 | $24.67 | $23.52 | 0 |
| 2019-09-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.90 | 0 |
| 2019-09-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.54 | 0 |
| 2019-09-09 | $25.95 | $25.96 | $25.95 | $25.96 | $24.75 | 100 |
| 2019-09-06 | $25.00 | $25.31 | $24.98 | $25.31 | $24.13 | 400 |
| 2019-09-05 | $25.30 | $25.76 | $25.12 | $25.12 | $23.95 | 247 |
| 2019-09-04 | $25.17 | $25.17 | $25.17 | $25.17 | $24.00 | 100 |
| 2019-09-03 | $24.00 | $24.11 | $23.75 | $23.88 | $22.77 | 584 |
| 2019-08-30 | $24.68 | $24.68 | $24.60 | $24.68 | $23.53 | 200 |
| 2019-08-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.08 | 52 |
| 2019-08-28 | $25.06 | $25.08 | $24.97 | $24.97 | $23.81 | 612 |
| 2019-08-27 | $24.54 | $24.54 | $24.54 | $24.54 | $23.40 | 20 |
| 2019-08-26 | $24.04 | $24.04 | $24.04 | $24.04 | $22.93 | 55 |
| 2019-08-23 | $24.04 | $24.04 | $24.04 | $24.04 | $22.92 | 26 |
| 2019-08-22 | $24.72 | $24.72 | $24.72 | $24.72 | $23.57 | 0 |
| 2019-08-21 | $25.28 | $25.28 | $24.92 | $24.92 | $23.76 | 400 |
| 2019-08-20 | $24.87 | $24.98 | $24.87 | $24.94 | $23.78 | 1,156 |
| 2019-08-19 | $24.71 | $24.96 | $24.71 | $24.96 | $23.79 | 1,162 |
| 2019-08-16 | $24.22 | $24.38 | $24.20 | $24.38 | $23.25 | 300 |
| 2019-08-15 | $24.28 | $24.28 | $24.28 | $24.28 | $23.15 | 400 |
| 2019-08-14 | $24.58 | $24.58 | $24.49 | $24.57 | $23.42 | 336 |
| 2019-08-13 | $24.36 | $25.45 | $24.36 | $25.44 | $24.26 | 955 |
| 2019-08-12 | $24.39 | $24.39 | $24.39 | $24.39 | $23.26 | 600 |
| 2019-08-09 | $24.09 | $24.21 | $24.09 | $24.21 | $23.08 | 105 |
| 2019-08-08 | $23.32 | $23.48 | $23.32 | $23.48 | $22.38 | 122 |
| 2019-08-07 | $23.18 | $23.31 | $22.99 | $23.31 | $22.23 | 903 |
| 2019-08-06 | $23.92 | $23.92 | $23.92 | $23.92 | $22.81 | 29 |
| 2019-08-05 | $24.42 | $24.42 | $24.42 | $24.42 | $23.29 | 121 |
| 2019-08-02 | $24.63 | $24.63 | $24.63 | $24.63 | $23.48 | 200 |
| 2019-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.12 | 130 |
| 2019-07-31 | $25.82 | $25.82 | $25.82 | $25.82 | $24.62 | 8 |
| 2019-07-30 | $25.90 | $25.92 | $25.90 | $25.92 | $24.71 | 100 |
| 2019-07-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 43 |
| 2019-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.84 | 63 |
| 2019-07-25 | $25.04 | $25.04 | $24.88 | $24.88 | $23.73 | 100 |
| 2019-07-24 | $25.46 | $25.46 | $24.87 | $24.87 | $23.71 | 100 |
| 2019-07-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.16 | 0 |
| 2019-07-22 | $25.02 | $25.12 | $25.02 | $25.10 | $23.93 | 700 |
| 2019-07-19 | $24.75 | $25.06 | $24.75 | $25.05 | $23.88 | 996 |
| 2019-07-18 | $24.86 | $24.86 | $24.83 | $24.83 | $23.67 | 102 |
| 2019-07-17 | $25.75 | $25.75 | $25.21 | $25.21 | $24.04 | 112 |
| 2019-07-16 | $25.90 | $25.90 | $25.90 | $25.90 | $24.70 | 65 |
| 2019-07-15 | $27.04 | $27.04 | $26.48 | $26.48 | $25.24 | 107 |
| 2019-07-12 | $26.88 | $26.88 | $26.86 | $26.86 | $25.61 | 100 |
| 2019-07-11 | $26.99 | $26.99 | $26.93 | $26.93 | $25.68 | 100 |
| 2019-07-10 | $26.49 | $26.90 | $26.49 | $26.90 | $25.64 | 162 |
| 2019-07-09 | $25.61 | $25.84 | $25.61 | $25.84 | $24.64 | 200 |
| 2019-07-08 | $25.71 | $25.92 | $25.61 | $25.61 | $24.42 | 298 |
| 2019-07-05 | $25.46 | $25.66 | $25.46 | $25.66 | $24.46 | 289 |
| 2019-07-03 | $25.29 | $25.29 | $25.06 | $25.29 | $24.11 | 203 |
| 2019-07-02 | $26.07 | $26.07 | $25.11 | $25.11 | $23.94 | 1,757 |
| 2019-07-01 | $26.26 | $26.32 | $26.26 | $26.32 | $25.10 | 220 |
| 2019-06-28 | $26.25 | $26.25 | $25.80 | $25.80 | $24.60 | 477 |
| 2019-06-27 | $26.40 | $26.40 | $26.36 | $26.36 | $25.13 | 350 |
| 2019-06-26 | $26.31 | $26.35 | $26.31 | $26.35 | $25.12 | 101 |
| 2019-06-25 | $25.86 | $25.86 | $25.74 | $25.74 | $24.54 | 501 |
| 2019-06-24 | $25.70 | $25.73 | $25.37 | $25.73 | $24.53 | 508 |
| 2019-06-21 | $25.54 | $25.65 | $25.54 | $25.65 | $24.45 | 200 |
| 2019-06-20 | $25.33 | $25.41 | $25.30 | $25.41 | $24.23 | 443 |
| 2019-06-19 | $24.02 | $24.28 | $24.02 | $24.28 | $23.15 | 620 |
| 2019-06-18 | $23.77 | $24.14 | $23.77 | $24.14 | $23.02 | 100 |
| 2019-06-17 | $23.43 | $23.43 | $23.14 | $23.23 | $22.15 | 442 |
| 2019-06-14 | $23.60 | $23.60 | $23.52 | $23.52 | $22.42 | 181 |
| 2019-06-13 | $25.09 | $25.09 | $23.35 | $23.35 | $22.26 | 1,731 |
| 2019-06-12 | $23.32 | $23.32 | $22.83 | $22.83 | $21.76 | 300 |
| 2019-06-11 | $23.80 | $23.85 | $23.80 | $23.85 | $22.74 | 112 |
| 2019-06-10 | $24.20 | $24.20 | $23.84 | $23.84 | $22.73 | 100 |
| 2019-06-07 | $24.14 | $24.14 | $24.14 | $24.14 | $23.02 | 0 |
| 2019-06-06 | $23.77 | $23.77 | $23.77 | $23.77 | $22.67 | 1 |
| 2019-06-05 | $23.11 | $23.12 | $23.10 | $23.12 | $22.05 | 1,660 |
| 2019-06-04 | $23.94 | $23.94 | $23.94 | $23.94 | $22.83 | 0 |
| 2019-06-03 | $23.60 | $23.60 | $23.60 | $23.60 | $22.50 | 0 |
| 2019-05-31 | $23.79 | $23.79 | $23.79 | $23.79 | $22.68 | 0 |
| 2019-05-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.08 | 0 |
| 2019-05-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.08 | 0 |
| 2019-05-28 | $26.28 | $26.28 | $26.28 | $26.28 | $25.06 | 97 |
| 2019-05-24 | $26.27 | $26.27 | $26.27 | $26.27 | $25.05 | 0 |
| 2019-05-23 | $26.59 | $26.59 | $25.95 | $25.95 | $24.74 | 340 |
| 2019-05-22 | $27.35 | $27.35 | $27.35 | $27.35 | $26.08 | 0 |
| 2019-05-21 | $28.18 | $28.18 | $28.18 | $28.18 | $26.87 | 0 |
| 2019-05-20 | $28.24 | $28.24 | $28.24 | $28.24 | $26.93 | 3 |
| 2019-05-17 | $28.07 | $28.07 | $28.07 | $28.07 | $26.76 | 0 |
| 2019-05-16 | $28.23 | $28.23 | $28.22 | $28.22 | $26.91 | 100 |
| 2019-05-15 | $27.86 | $27.86 | $27.86 | $27.86 | $26.56 | 1 |
| 2019-05-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.33 | 0 |
| 2019-05-13 | $27.31 | $27.31 | $27.20 | $27.20 | $25.94 | 184 |
| 2019-05-10 | $27.55 | $27.55 | $27.55 | $27.55 | $26.26 | 0 |
| 2019-05-09 | $27.51 | $27.51 | $27.51 | $27.51 | $26.23 | 0 |
| 2019-05-08 | $27.52 | $27.66 | $27.52 | $27.66 | $26.37 | 100 |
| 2019-05-07 | $27.29 | $27.33 | $27.29 | $27.33 | $26.05 | 100 |
| 2019-05-06 | $27.51 | $28.07 | $27.51 | $28.07 | $26.76 | 101 |
| 2019-05-03 | $27.63 | $27.63 | $27.63 | $27.63 | $26.35 | 0 |
| 2019-05-02 | $27.75 | $27.75 | $27.51 | $27.51 | $26.23 | 352 |
| 2019-05-01 | $28.39 | $28.39 | $28.39 | $28.39 | $27.07 | 1 |
| 2019-04-30 | $28.56 | $28.56 | $28.40 | $28.50 | $27.17 | 419 |
| 2019-04-29 | $28.38 | $28.38 | $28.38 | $28.38 | $27.06 | 0 |
| 2019-04-26 | $28.07 | $28.07 | $28.07 | $28.07 | $26.76 | 0 |
| 2019-04-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.65 | 1 |
| 2019-04-24 | $29.31 | $29.31 | $29.31 | $29.31 | $27.94 | 71 |
| 2019-04-23 | $29.52 | $29.52 | $29.52 | $29.52 | $28.15 | 79 |
| 2019-04-22 | $29.24 | $29.24 | $29.24 | $29.24 | $27.88 | 34 |
| 2019-04-18 | $28.56 | $28.56 | $28.56 | $28.56 | $27.23 | 0 |
| 2019-04-17 | $28.47 | $28.47 | $28.47 | $28.47 | $27.15 | 0 |
| 2019-04-16 | $28.33 | $28.67 | $28.33 | $28.67 | $27.33 | 100 |
| 2019-04-15 | $28.39 | $28.39 | $28.39 | $28.39 | $27.07 | 0 |
| 2019-04-12 | $28.51 | $28.51 | $28.51 | $28.51 | $27.19 | 0 |
| 2019-04-11 | $28.37 | $28.45 | $28.37 | $28.45 | $27.12 | 100 |
| 2019-04-10 | $28.53 | $28.76 | $28.53 | $28.76 | $27.42 | 110 |
| 2019-04-09 | $28.50 | $28.53 | $28.50 | $28.53 | $27.21 | 100 |
| 2019-04-08 | $28.50 | $28.69 | $28.50 | $28.69 | $27.36 | 104 |
| 2019-04-05 | $27.80 | $28.20 | $27.80 | $28.20 | $26.89 | 144 |
| 2019-04-04 | $27.64 | $27.68 | $27.64 | $27.68 | $26.39 | 271 |
| 2019-04-03 | $27.63 | $27.84 | $27.63 | $27.84 | $26.54 | 171 |
| 2019-04-02 | $27.50 | $27.92 | $27.50 | $27.92 | $26.62 | 225 |
| 2019-04-01 | $27.06 | $27.44 | $27.06 | $27.44 | $26.16 | 100 |
| 2019-03-29 | $26.59 | $26.80 | $26.59 | $26.80 | $25.55 | 100 |
| 2019-03-28 | $26.20 | $26.45 | $26.20 | $26.45 | $25.22 | 100 |
| 2019-03-27 | $26.58 | $26.58 | $26.43 | $26.43 | $25.20 | 140 |
| 2019-03-26 | $26.60 | $26.72 | $26.60 | $26.72 | $25.48 | 100 |
| 2019-03-25 | $26.19 | $26.24 | $26.18 | $26.24 | $25.02 | 1,300 |
| 2019-03-22 | $26.08 | $26.21 | $26.08 | $26.21 | $24.99 | 100 |
| 2019-03-21 | $26.72 | $26.72 | $26.64 | $26.64 | $25.40 | 101 |
| 2019-03-20 | $26.21 | $26.76 | $26.21 | $26.76 | $25.52 | 200 |
| 2019-03-19 | $26.31 | $26.32 | $26.30 | $26.30 | $25.08 | 200 |
| 2019-03-18 | $25.68 | $26.41 | $25.68 | $26.38 | $25.16 | 344 |
| 2019-03-15 | $25.92 | $26.14 | $25.92 | $26.14 | $24.92 | 200 |
| 2019-03-14 | $26.14 | $26.17 | $26.07 | $26.17 | $24.95 | 200 |
| 2019-03-13 | $25.76 | $26.11 | $25.76 | $26.11 | $24.89 | 705 |
| 2019-03-12 | $25.51 | $25.57 | $25.46 | $25.46 | $24.27 | 296 |
| 2019-03-11 | $25.40 | $25.40 | $25.36 | $25.39 | $24.21 | 1,085 |
| 2019-03-08 | $24.51 | $25.11 | $24.51 | $25.11 | $23.95 | 100 |
| 2019-03-07 | $25.15 | $25.30 | $25.15 | $25.30 | $24.12 | 100 |
| 2019-03-06 | $25.05 | $25.17 | $25.05 | $25.17 | $24.00 | 100 |
| 2019-03-05 | $25.37 | $25.38 | $25.25 | $25.32 | $24.14 | 301 |
| 2019-03-04 | $24.89 | $25.30 | $24.89 | $25.30 | $24.13 | 135 |
| 2019-03-01 | $25.01 | $25.15 | $25.01 | $25.06 | $23.89 | 500 |
| 2019-02-28 | $25.57 | $25.57 | $25.57 | $25.57 | $24.38 | 100 |
| 2019-02-27 | $25.54 | $25.56 | $25.54 | $25.56 | $24.37 | 263 |
| 2019-02-26 | $25.19 | $25.22 | $25.19 | $25.22 | $24.05 | 100 |
| 2019-02-25 | $25.30 | $25.30 | $25.02 | $25.02 | $23.86 | 391 |
| 2019-02-22 | $25.46 | $25.54 | $25.46 | $25.54 | $24.35 | 100 |
| 2019-02-21 | $25.41 | $25.51 | $25.41 | $25.51 | $24.32 | 100 |
| 2019-02-20 | $25.24 | $25.41 | $25.24 | $25.41 | $24.23 | 100 |
| 2019-02-19 | $25.19 | $25.28 | $25.19 | $25.28 | $24.11 | 100 |
| 2019-02-15 | $25.21 | $25.21 | $25.21 | $25.21 | $24.03 | 0 |
| 2019-02-14 | $24.62 | $24.62 | $24.62 | $24.62 | $23.48 | 0 |
| 2019-02-13 | $24.44 | $24.44 | $24.44 | $24.44 | $23.31 | 0 |
| 2019-02-12 | $24.17 | $24.29 | $24.17 | $24.21 | $23.09 | 1,358 |
| 2019-02-11 | $23.94 | $23.94 | $23.94 | $23.94 | $22.83 | 0 |
| 2019-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.88 | 0 |
| 2019-02-07 | $23.85 | $23.85 | $23.85 | $23.85 | $22.74 | 1 |
| 2019-02-06 | $23.80 | $24.28 | $23.80 | $24.27 | $23.14 | 2,115 |
| 2019-02-05 | $24.24 | $24.24 | $24.13 | $24.13 | $23.01 | 101 |
| 2019-02-04 | $24.28 | $24.28 | $24.28 | $24.28 | $23.15 | 1 |
| 2019-02-01 | $24.45 | $24.45 | $24.45 | $24.45 | $23.31 | 0 |
| 2019-01-31 | $24.53 | $24.53 | $24.17 | $24.18 | $23.06 | 744 |
| 2019-01-30 | $24.36 | $24.36 | $24.36 | $24.36 | $23.23 | 101 |
| 2019-01-29 | $24.19 | $24.19 | $24.19 | $24.19 | $23.06 | 0 |
| 2019-01-28 | $23.81 | $23.81 | $23.81 | $23.81 | $22.70 | 0 |
| 2019-01-25 | $24.19 | $24.34 | $24.19 | $24.34 | $23.20 | 100 |
| 2019-01-24 | $24.03 | $24.23 | $24.03 | $24.23 | $23.10 | 900 |
| 2019-01-23 | $24.15 | $24.15 | $24.07 | $24.07 | $22.95 | 100 |
| 2019-01-22 | $24.21 | $24.21 | $24.21 | $24.21 | $23.09 | 0 |
| 2019-01-18 | $24.48 | $24.48 | $24.48 | $24.48 | $23.34 | 0 |
| 2019-01-17 | $24.10 | $24.10 | $24.10 | $24.10 | $22.98 | 0 |
| 2019-01-16 | $23.97 | $24.15 | $23.97 | $24.15 | $23.03 | 150 |
| 2019-01-15 | $23.96 | $23.96 | $23.96 | $23.96 | $22.84 | 0 |
| 2019-01-14 | $24.04 | $24.04 | $23.69 | $23.69 | $22.59 | 200 |
| 2019-01-11 | $23.94 | $23.96 | $23.89 | $23.89 | $22.78 | 200 |
| 2019-01-10 | $23.96 | $24.06 | $23.96 | $24.06 | $22.94 | 686 |
| 2019-01-09 | $23.95 | $23.95 | $23.95 | $23.95 | $22.83 | 96 |
| 2019-01-08 | $23.13 | $23.27 | $23.05 | $23.13 | $22.05 | 1,666 |
| 2019-01-07 | $22.94 | $23.15 | $22.74 | $22.74 | $21.68 | 1,100 |
| 2019-01-04 | $22.87 | $22.87 | $22.72 | $22.72 | $21.67 | 100 |
| 2019-01-03 | $21.97 | $22.22 | $21.97 | $22.22 | $21.18 | 100 |
| 2019-01-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.06 | 1 |
| 2018-12-31 | $21.96 | $22.04 | $21.78 | $22.04 | $21.02 | 762 |
| 2018-12-28 | $21.95 | $21.95 | $21.95 | $21.95 | $20.93 | 58 |
| 2018-12-27 | $22.50 | $22.50 | $22.24 | $22.24 | $21.21 | 800 |
| 2018-12-26 | $21.69 | $22.57 | $21.56 | $22.57 | $21.52 | 1,873 |
| 2018-12-24 | $21.77 | $21.77 | $21.77 | $21.77 | $20.76 | 0 |
| 2018-12-21 | $22.24 | $22.24 | $22.24 | $22.24 | $21.21 | 0 |
| 2018-12-20 | $24.12 | $24.12 | $22.28 | $22.40 | $21.36 | 2,500 |
| 2018-12-19 | $23.85 | $24.13 | $23.85 | $24.13 | $21.77 | 101 |
| 2018-12-18 | $24.40 | $24.40 | $23.94 | $23.94 | $21.60 | 100 |
| 2018-12-17 | $25.04 | $25.04 | $24.55 | $24.55 | $22.15 | 100 |
| 2018-12-14 | $25.30 | $25.30 | $25.16 | $25.16 | $22.70 | 200 |
| 2018-12-13 | $25.41 | $25.70 | $25.41 | $25.70 | $23.18 | 1,246 |
| 2018-12-12 | $25.58 | $25.58 | $25.21 | $25.21 | $22.74 | 500 |
| 2018-12-11 | $25.53 | $25.53 | $25.48 | $25.48 | $22.99 | 206 |
| 2018-12-10 | $25.61 | $25.61 | $25.22 | $25.22 | $22.76 | 200 |
| 2018-12-07 | $26.26 | $26.26 | $25.76 | $25.76 | $23.24 | 1,959 |
| 2018-12-06 | $25.92 | $25.92 | $25.92 | $25.92 | $23.38 | 75 |
| 2018-12-04 | $25.92 | $25.92 | $25.92 | $25.92 | $23.38 | 100 |
| 2018-12-03 | $25.38 | $25.38 | $25.38 | $25.38 | $22.90 | 118 |
| 2018-11-30 | $24.39 | $24.39 | $24.39 | $24.39 | $22.01 | 1 |
| 2018-11-29 | $24.39 | $24.39 | $24.39 | $24.39 | $22.01 | 100 |
| 2018-11-28 | $25.15 | $25.15 | $25.15 | $25.15 | $22.70 | 0 |
| 2018-11-27 | $25.15 | $25.15 | $25.15 | $25.15 | $22.70 | 53 |
| 2018-11-26 | $25.08 | $25.22 | $25.07 | $25.15 | $22.70 | 1,206 |
| 2018-11-21 | $26.05 | $26.05 | $25.75 | $25.81 | $23.29 | 2,000 |
| 2018-11-20 | $25.94 | $25.99 | $25.53 | $25.65 | $23.14 | 5,300 |
| 2018-11-19 | $26.58 | $26.86 | $26.48 | $26.77 | $24.15 | 3,901 |
| 2018-11-16 | $26.60 | $26.60 | $26.60 | $26.60 | $24.00 | 172 |
| 2018-11-15 | $26.60 | $26.61 | $26.60 | $26.61 | $24.01 | 1,503 |
| 2018-11-14 | $26.75 | $26.85 | $26.66 | $26.66 | $24.06 | 3,459 |
| 2018-11-13 | $27.24 | $27.24 | $27.24 | $27.24 | $24.58 | 318 |
| 2018-11-12 | $28.11 | $28.11 | $27.59 | $27.74 | $25.03 | 4,068 |
| 2018-11-09 | $27.42 | $27.42 | $27.29 | $27.29 | $24.62 | 1,003 |
| 2018-11-08 | $27.63 | $27.63 | $27.54 | $27.54 | $24.85 | 458 |
| 2018-11-07 | $27.69 | $27.69 | $27.69 | $27.69 | $24.98 | 430 |
| 2018-11-06 | $27.82 | $27.82 | $27.82 | $27.82 | $25.10 | 94 |
| 2018-11-05 | $27.82 | $27.82 | $27.82 | $27.82 | $25.10 | 110 |
| 2018-11-02 | $28.03 | $28.03 | $28.03 | $28.03 | $25.29 | 98 |
| 2018-11-01 | $28.03 | $28.03 | $28.03 | $28.03 | $25.29 | 535 |
| 2018-10-31 | $28.36 | $28.53 | $28.36 | $28.50 | $25.72 | 375 |
| 2018-10-30 | $28.66 | $28.66 | $28.66 | $28.66 | $25.86 | 0 |
| 2018-10-29 | $28.66 | $28.66 | $28.63 | $28.66 | $25.86 | 700 |
| 2018-10-26 | $28.96 | $28.96 | $28.90 | $28.91 | $26.09 | 1,131 |
| 2018-10-25 | $28.80 | $28.80 | $28.80 | $28.80 | $25.99 | 256 |
| 2018-10-24 | $29.17 | $29.17 | $29.17 | $29.17 | $26.32 | 0 |
| 2018-10-23 | $29.17 | $29.17 | $29.17 | $29.17 | $26.32 | 200 |
| 2018-10-22 | $29.47 | $29.47 | $29.47 | $29.47 | $26.59 | 239 |
| 2018-10-19 | $29.47 | $29.47 | $29.47 | $29.47 | $26.59 | 0 |
| 2018-10-18 | $29.48 | $29.48 | $29.47 | $29.47 | $26.59 | 1,936 |
| 2018-10-17 | $30.01 | $30.02 | $30.01 | $30.02 | $27.09 | 1,155 |
| 2018-10-16 | $29.88 | $29.88 | $29.88 | $29.88 | $26.96 | 84 |
| 2018-10-15 | $29.88 | $29.88 | $29.88 | $29.88 | $26.96 | 668 |
| 2018-10-12 | $29.88 | $29.88 | $29.88 | $29.88 | $26.96 | 123 |
| 2018-10-11 | $30.18 | $30.21 | $29.88 | $29.88 | $26.96 | 5,522 |
| 2018-10-10 | $31.07 | $31.08 | $30.70 | $30.70 | $27.70 | 2,462 |
| 2018-10-09 | $30.85 | $31.00 | $30.85 | $31.00 | $27.97 | 109,913 |
| 2018-10-08 | $30.37 | $30.64 | $30.37 | $30.64 | $27.65 | 441 |
| 2018-10-05 | $30.66 | $30.66 | $30.66 | $30.66 | $27.66 | 15 |
| 2018-10-04 | $30.66 | $30.66 | $30.66 | $30.66 | $27.66 | 11,000 |
| 2018-10-03 | $31.02 | $31.18 | $31.02 | $31.18 | $28.13 | 1,393 |
| 2018-10-02 | $30.74 | $30.89 | $30.74 | $30.89 | $27.87 | 434 |
| 2018-10-01 | $30.68 | $30.71 | $30.68 | $30.71 | $27.71 | 5,051 |
| 2018-09-28 | $29.64 | $29.64 | $29.64 | $29.64 | $26.74 | 102 |
| 2018-09-27 | $29.64 | $29.64 | $29.64 | $29.64 | $26.74 | 0 |
| 2018-09-26 | $29.64 | $29.64 | $29.64 | $29.64 | $26.74 | 1,500 |
| 2018-09-25 | $29.06 | $29.06 | $29.06 | $29.06 | $26.22 | 0 |
| 2018-09-24 | $29.06 | $29.06 | $29.06 | $29.06 | $26.22 | 0 |
| 2018-09-21 | $29.29 | $29.35 | $29.03 | $29.06 | $26.22 | 13,700 |
| 2018-09-20 | $28.56 | $28.56 | $28.56 | $28.56 | $25.77 | 0 |
| 2018-09-19 | $28.56 | $28.56 | $28.56 | $28.56 | $25.77 | 0 |
| 2018-09-18 | $28.56 | $28.56 | $28.56 | $28.56 | $25.77 | 20 |
| 2018-09-17 | $28.56 | $28.56 | $28.56 | $28.56 | $25.77 | 2,200 |
| 2018-09-14 | $28.80 | $28.80 | $28.80 | $28.80 | $25.99 | 21 |
| 2018-09-13 | $28.80 | $28.80 | $28.80 | $28.80 | $25.99 | 30 |
| 2018-09-12 | $28.80 | $28.80 | $28.80 | $28.80 | $25.99 | 50 |
| 2018-09-11 | $28.78 | $28.80 | $28.74 | $28.80 | $25.99 | 1,300 |
| 2018-09-10 | $28.59 | $28.59 | $28.59 | $28.59 | $25.80 | 34 |
| 2018-09-07 | $28.59 | $28.59 | $28.59 | $28.59 | $25.80 | 0 |
| 2018-09-06 | $28.59 | $28.59 | $28.59 | $28.59 | $25.80 | 100 |
| 2018-09-05 | $29.08 | $29.08 | $29.08 | $29.08 | $26.23 | 0 |
| 2018-09-04 | $29.08 | $29.08 | $29.08 | $29.08 | $26.23 | 0 |
| 2018-08-31 | $29.08 | $29.08 | $29.08 | $29.08 | $26.23 | 100 |
| 2018-08-30 | $28.97 | $28.97 | $28.89 | $28.89 | $26.06 | 650 |
| 2018-08-29 | $28.72 | $28.72 | $28.72 | $28.72 | $25.91 | 475 |
| 2018-08-28 | $28.72 | $28.72 | $28.72 | $28.72 | $25.91 | 200 |
| 2018-08-27 | $28.48 | $28.48 | $28.48 | $28.48 | $25.69 | 0 |
| 2018-08-24 | $28.48 | $28.48 | $28.48 | $28.48 | $25.69 | 0 |
| 2018-08-23 | $28.44 | $28.48 | $28.44 | $28.48 | $25.69 | 1,052 |
| 2018-08-22 | $28.29 | $28.40 | $28.29 | $28.40 | $25.63 | 1,500 |
| 2018-08-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.26 | 103 |
| 2018-08-20 | $27.76 | $27.83 | $27.76 | $27.83 | $25.11 | 580 |
| 2018-08-17 | $27.97 | $27.97 | $27.92 | $27.92 | $25.19 | 450 |
| 2018-08-16 | $27.62 | $27.63 | $27.62 | $27.62 | $24.92 | 430 |
| 2018-08-15 | $27.90 | $27.90 | $27.56 | $27.56 | $24.87 | 300 |
| 2018-08-14 | $28.08 | $28.08 | $28.08 | $28.08 | $25.34 | 4,000 |
| 2018-08-13 | $28.04 | $28.04 | $28.04 | $28.04 | $25.30 | 300 |
| 2018-08-10 | $28.11 | $28.11 | $28.11 | $28.11 | $25.36 | 5,100 |
| 2018-08-09 | $28.09 | $28.09 | $28.09 | $28.09 | $25.34 | 200 |
| 2018-08-08 | $28.03 | $28.03 | $28.03 | $28.03 | $25.29 | 0 |
| 2018-08-07 | $28.03 | $28.03 | $28.03 | $28.03 | $25.29 | 0 |
| 2018-08-06 | $28.03 | $28.03 | $28.03 | $28.03 | $25.29 | 0 |
| 2018-08-03 | $28.03 | $28.03 | $28.03 | $28.03 | $25.29 | 0 |
| 2018-08-02 | $28.04 | $28.04 | $28.03 | $28.03 | $25.29 | 730 |
| 2018-08-01 | $28.21 | $28.21 | $28.21 | $28.21 | $25.45 | 0 |
| 2018-07-31 | $28.21 | $28.21 | $28.21 | $28.21 | $25.45 | 100 |
| 2018-07-30 | $28.39 | $28.39 | $28.39 | $28.39 | $25.62 | 157 |
| 2018-07-27 | $28.21 | $28.21 | $28.21 | $28.21 | $25.45 | 0 |
| 2018-07-26 | $28.21 | $28.21 | $28.21 | $28.21 | $25.45 | 200 |
| 2018-07-25 | $27.74 | $27.74 | $27.74 | $27.74 | $25.03 | 0 |
| 2018-07-24 | $27.75 | $27.75 | $27.75 | $27.75 | $25.03 | 300 |
| 2018-07-23 | $27.69 | $27.69 | $27.69 | $27.69 | $24.98 | 50 |
| 2018-07-20 | $27.78 | $27.78 | $27.69 | $27.69 | $24.98 | 6,559 |
| 2018-07-19 | $27.75 | $27.75 | $27.75 | $27.75 | $25.04 | 0 |
| 2018-07-18 | $27.75 | $27.75 | $27.75 | $27.75 | $25.04 | 50 |
| 2018-07-17 | $27.75 | $27.75 | $27.75 | $27.75 | $25.04 | 0 |
| 2018-07-16 | $27.75 | $27.75 | $27.75 | $27.75 | $25.04 | 41 |
| 2018-07-13 | $27.75 | $27.75 | $27.75 | $27.75 | $25.04 | 0 |
| 2018-07-12 | $27.74 | $27.75 | $27.74 | $27.75 | $25.04 | 2,000 |
| 2018-07-11 | $28.44 | $28.44 | $27.72 | $27.72 | $25.01 | 700 |
| 2018-07-10 | $28.83 | $28.85 | $28.83 | $28.83 | $26.01 | 2,700 |
| 2018-07-09 | $28.69 | $28.69 | $28.69 | $28.69 | $25.89 | 1,000 |
| 2018-07-06 | $28.71 | $28.71 | $28.71 | $28.71 | $25.90 | 0 |
| 2018-07-05 | $28.71 | $28.71 | $28.71 | $28.71 | $25.90 | 448 |
| 2018-07-03 | $28.84 | $28.84 | $28.84 | $28.84 | $26.02 | 34 |
| 2018-07-02 | $28.84 | $28.84 | $28.84 | $28.84 | $26.03 | 25 |
| 2018-06-29 | $28.84 | $28.84 | $28.84 | $28.84 | $26.03 | 0 |
| 2018-06-28 | $28.89 | $29.00 | $28.84 | $28.84 | $26.03 | 13,600 |
| 2018-06-27 | $28.66 | $28.66 | $28.66 | $28.66 | $25.86 | 200 |
| 2018-06-26 | $27.91 | $27.91 | $27.91 | $27.91 | $25.18 | 0 |
| 2018-06-25 | $28.30 | $29.00 | $27.91 | $27.91 | $25.18 | 1,200 |
| 2018-06-22 | $27.70 | $27.70 | $27.70 | $27.70 | $24.99 | 0 |
| 2018-06-21 | $27.70 | $27.70 | $27.70 | $27.70 | $24.99 | 0 |
| 2018-06-20 | $27.70 | $27.70 | $27.70 | $27.70 | $24.99 | 0 |
| 2018-06-19 | $27.70 | $27.70 | $27.70 | $27.70 | $24.99 | 0 |
| 2018-06-18 | $27.69 | $27.70 | $27.69 | $27.70 | $24.99 | 1,200 |
| 2018-06-15 | $28.35 | $28.35 | $28.35 | $28.35 | $25.58 | 50 |
| 2018-06-14 | $28.35 | $28.35 | $28.35 | $28.35 | $25.58 | 0 |
| 2018-06-13 | $28.33 | $28.35 | $28.33 | $28.35 | $25.58 | 200 |
| 2018-06-12 | $28.02 | $28.13 | $28.02 | $28.13 | $25.38 | 3,200 |
| 2018-06-11 | $28.21 | $28.21 | $28.17 | $28.18 | $25.42 | 8,651 |
| 2018-06-08 | $28.20 | $28.20 | $28.05 | $28.06 | $25.32 | 5,100 |
| 2018-06-07 | $28.37 | $28.41 | $28.37 | $28.41 | $25.63 | 585 |
| 2018-06-06 | $27.92 | $27.92 | $27.92 | $27.92 | $25.20 | 0 |
| 2018-06-05 | $27.91 | $27.95 | $27.90 | $27.92 | $25.20 | 1,100 |
| 2018-06-04 | $28.44 | $28.44 | $28.44 | $28.44 | $25.66 | 35 |
| 2018-06-01 | $28.44 | $28.44 | $28.44 | $28.44 | $25.66 | 0 |
| 2018-05-31 | $28.44 | $28.44 | $28.44 | $28.44 | $25.66 | 0 |
| 2018-05-30 | $28.47 | $28.47 | $28.44 | $28.44 | $25.66 | 609 |
| 2018-05-29 | $28.52 | $28.52 | $28.52 | $28.52 | $25.73 | 0 |
| 2018-05-25 | $28.83 | $28.83 | $28.52 | $28.52 | $25.73 | 688 |
| 2018-05-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.17 | 0 |
| 2018-05-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.17 | 0 |
| 2018-05-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.17 | 0 |
| 2018-05-21 | $28.92 | $29.00 | $28.92 | $29.00 | $26.17 | 613 |
| 2018-05-18 | $29.15 | $29.20 | $29.00 | $29.07 | $26.23 | 5,091 |
| 2018-05-17 | $29.22 | $29.22 | $29.22 | $29.22 | $26.37 | 249 |
| 2018-05-16 | $28.74 | $28.74 | $28.74 | $28.74 | $25.93 | 174 |
| 2018-05-15 | $28.72 | $28.85 | $28.72 | $28.85 | $26.03 | 701 |
| 2018-05-14 | $28.43 | $28.80 | $28.43 | $28.74 | $25.93 | 6,828 |
| 2018-05-11 | $28.41 | $28.60 | $28.41 | $28.47 | $25.69 | 2,202 |
| 2018-05-10 | $28.30 | $28.30 | $28.22 | $28.22 | $25.46 | 2,100 |
| 2018-05-09 | $28.24 | $28.30 | $28.24 | $28.28 | $25.52 | 600 |
| 2018-05-08 | $27.40 | $27.40 | $27.40 | $27.40 | $24.72 | 1,600 |
| 2018-05-07 | $27.19 | $27.19 | $27.19 | $27.19 | $24.53 | 0 |
| 2018-05-04 | $27.19 | $27.19 | $27.19 | $27.19 | $24.53 | 0 |
| 2018-05-03 | $27.19 | $27.19 | $27.19 | $27.19 | $24.53 | 84 |
| 2018-05-02 | $27.19 | $27.19 | $27.19 | $27.19 | $24.53 | 800 |
| 2018-05-01 | $27.63 | $27.63 | $27.63 | $27.63 | $24.93 | 40 |
| 2018-04-30 | $27.63 | $27.63 | $27.63 | $27.63 | $24.93 | 20 |
| 2018-04-27 | $27.51 | $27.63 | $27.51 | $27.63 | $24.93 | 2,125 |
| 2018-04-26 | $27.61 | $27.63 | $27.58 | $27.58 | $24.88 | 1,275 |
| 2018-04-25 | $26.85 | $26.85 | $26.85 | $26.85 | $24.23 | 65 |
| 2018-04-24 | $26.85 | $26.85 | $26.85 | $26.85 | $24.23 | 0 |
| 2018-04-23 | $26.85 | $26.85 | $26.85 | $26.85 | $24.23 | 0 |
| 2018-04-20 | $26.85 | $26.85 | $26.85 | $26.85 | $24.23 | 13 |
| 2018-04-19 | $26.85 | $26.85 | $26.85 | $26.85 | $24.23 | 18 |
| 2018-04-18 | $26.85 | $26.85 | $26.85 | $26.85 | $24.23 | 0 |
| 2018-04-17 | $26.89 | $26.89 | $26.85 | $26.85 | $24.23 | 2,000 |
| 2018-04-16 | $26.69 | $26.69 | $26.69 | $26.69 | $24.09 | 105 |
| 2018-04-13 | $26.69 | $26.69 | $26.69 | $26.69 | $24.09 | 19 |
| 2018-04-12 | $26.73 | $26.73 | $26.69 | $26.69 | $24.09 | 1,200 |
| 2018-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 0 |
| 2018-04-10 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 0 |
| 2018-04-09 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 2 |
| 2018-04-06 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 0 |
| 2018-04-05 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 0 |
| 2018-04-04 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 0 |
| 2018-04-03 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 0 |
| 2018-04-02 | $25.75 | $25.75 | $25.75 | $25.75 | $23.23 | 1,100 |
| 2018-03-29 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 0 |
| 2018-03-28 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 0 |
| 2018-03-27 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 0 |
| 2018-03-26 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 400 |
| 2018-03-23 | $26.10 | $26.10 | $26.10 | $26.10 | $23.55 | 100 |
| 2018-03-22 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-21 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-20 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-19 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-16 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-15 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-14 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-13 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-12 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 0 |
| 2018-03-09 | $25.36 | $25.36 | $25.36 | $25.36 | $22.88 | 101 |
| 2018-03-08 | $25.37 | $25.37 | $25.37 | $25.37 | $22.89 | 0 |
| 2018-03-07 | $25.37 | $25.37 | $25.37 | $25.37 | $22.89 | 0 |
| 2018-03-06 | $25.37 | $25.37 | $25.37 | $25.37 | $22.89 | 0 |
| 2018-03-05 | $25.37 | $25.37 | $25.37 | $25.37 | $22.89 | 100 |
| 2018-03-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.10 | 21 |
| 2018-03-01 | $25.60 | $25.60 | $25.60 | $25.60 | $23.10 | 0 |
| 2018-02-28 | $25.60 | $25.60 | $25.60 | $25.60 | $23.10 | 0 |
| 2018-02-27 | $25.60 | $25.60 | $25.60 | $25.60 | $23.10 | 100 |
| 2018-02-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 60 |
| 2018-02-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 100 |
| 2018-02-22 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 0 |
| 2018-02-21 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 0 |
| 2018-02-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 0 |
| 2018-02-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 6,850 |
| 2018-02-15 | $24.12 | $24.12 | $24.12 | $24.12 | $21.76 | 0 |
| 2018-02-14 | $24.12 | $24.12 | $24.12 | $24.12 | $21.76 | 800 |
| 2018-02-13 | $24.38 | $24.38 | $24.38 | $24.38 | $22.00 | 8 |
| 2018-02-12 | $24.38 | $24.38 | $24.38 | $24.38 | $22.00 | 0 |
| 2018-02-09 | $24.38 | $24.38 | $24.38 | $24.38 | $22.00 | 3,900 |
| 2018-02-08 | $25.61 | $25.61 | $25.61 | $25.61 | $23.11 | 0 |
| 2018-02-07 | $25.61 | $25.61 | $25.61 | $25.61 | $23.11 | 100 |
| 2018-02-06 | $25.76 | $25.76 | $25.76 | $25.76 | $23.24 | 1 |
| 2018-02-05 | $25.76 | $25.76 | $25.76 | $25.76 | $23.24 | 200 |
| 2018-02-02 | $26.40 | $26.40 | $26.40 | $26.40 | $23.82 | 57 |
| 2018-02-01 | $26.40 | $26.40 | $26.40 | $26.40 | $23.82 | 100 |
| 2018-01-31 | $26.49 | $26.49 | $26.49 | $26.49 | $23.90 | 0 |
| 2018-01-30 | $26.49 | $26.49 | $26.49 | $26.49 | $23.90 | 100 |
| 2018-01-29 | $26.64 | $26.64 | $26.64 | $26.64 | $24.04 | 157 |
| 2018-01-26 | $26.79 | $26.79 | $26.79 | $26.79 | $24.17 | 125 |
| 2018-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 28 |
| 2018-01-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 58 |
| 2018-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-09 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 1 |
| 2018-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 3,900 |
| 2018-01-03 | $25.38 | $25.38 | $25.38 | $25.38 | $22.90 | 0 |
| 2018-01-02 | $25.38 | $25.38 | $25.38 | $25.38 | $22.90 | 0 |
| 2017-12-29 | $25.37 | $25.38 | $25.37 | $25.38 | $22.90 | 320 |
| 2017-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 116 |
| 2017-12-27 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2017-12-26 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 0 |
| 2017-12-22 | $24.25 | $24.25 | $24.25 | $24.25 | $21.88 | 500 |
| 2017-12-21 | $25.02 | $25.02 | $25.02 | $25.02 | $22.58 | 0 |
| 2017-12-20 | $25.02 | $25.02 | $25.02 | $25.02 | $22.58 | 28 |
| 2017-12-19 | $25.02 | $25.02 | $25.02 | $25.02 | $22.58 | 0 |
| 2017-12-18 | $25.02 | $25.02 | $25.02 | $25.02 | $22.58 | 100 |
| 2017-12-15 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 100 |
| 2017-12-14 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-13 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-12 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-11 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-08 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-07 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-06 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-05 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-04 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-12-01 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-30 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 2 |
| 2017-11-29 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-28 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-27 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 1 |
| 2017-11-24 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 152 |
| 2017-11-22 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-21 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-20 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-17 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-16 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 39 |
| 2017-11-15 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 2 |
| 2017-11-14 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-13 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-10 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-09 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-08 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-07 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-06 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 100 |
| 2017-11-03 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-02 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-11-01 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-31 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-30 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-27 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-26 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-25 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-24 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-23 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-20 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-19 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-18 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-17 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-16 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-13 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-12 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-11 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-10 | $24.08 | $24.08 | $24.08 | $24.08 | $20.31 | 0 |
| 2017-10-09 | $24.07 | $24.08 | $24.07 | $24.08 | $20.31 | 420 |
| 2017-10-06 | $24.30 | $24.30 | $24.30 | $24.30 | $20.50 | 0 |
| 2017-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $20.50 | 0 |
| 2017-10-04 | $24.30 | $24.30 | $24.30 | $24.30 | $20.50 | 400 |
| 2017-10-03 | $24.75 | $24.75 | $24.75 | $24.75 | $20.88 | 0 |
| 2017-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $20.88 | 0 |
| 2017-09-29 | $24.75 | $24.75 | $24.75 | $24.75 | $20.88 | 0 |
| 2017-09-28 | $24.75 | $24.75 | $24.75 | $24.75 | $20.88 | 0 |
| 2017-09-27 | $24.75 | $24.75 | $24.75 | $24.75 | $20.88 | 0 |
| 2017-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $20.88 | 0 |
| 2017-09-25 | $24.75 | $24.75 | $24.75 | $24.75 | $20.88 | 200 |
| 2017-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $20.67 | 0 |
| 2017-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.67 | 0 |
| 2017-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.67 | 0 |
| 2017-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $20.67 | 0 |
| 2017-09-18 | $24.50 | $24.50 | $24.50 | $24.50 | $20.67 | 0 |
| 2017-09-15 | $24.50 | $24.50 | $24.50 | $24.50 | $20.67 | 100 |
| 2017-09-14 | $24.56 | $24.56 | $24.56 | $24.56 | $20.72 | 247 |
| 2017-09-13 | $23.93 | $23.93 | $23.93 | $23.93 | $20.18 | 0 |
| 2017-09-12 | $23.93 | $23.93 | $23.93 | $23.93 | $20.18 | 14 |
| 2017-09-11 | $23.93 | $23.93 | $23.93 | $23.93 | $20.18 | 100 |
| 2017-09-08 | $23.77 | $23.77 | $23.77 | $23.77 | $20.05 | 100 |
| 2017-09-07 | $24.15 | $24.15 | $24.15 | $24.15 | $20.37 | 0 |
| 2017-09-06 | $24.15 | $24.15 | $24.15 | $24.15 | $20.37 | 122 |
| 2017-09-05 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-09-01 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-31 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-30 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-29 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-28 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-25 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 50 |
| 2017-08-24 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-23 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-22 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-21 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-17 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-16 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-15 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-14 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-11 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-10 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-09 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-08 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-07 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-04 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-03 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-08-01 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-07-31 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-07-28 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 0 |
| 2017-07-27 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 100 |
| 2017-07-26 | $22.55 | $22.55 | $22.55 | $22.55 | $19.02 | 0 |
| 2017-07-25 | $22.55 | $22.55 | $22.55 | $22.55 | $19.02 | 0 |
| 2017-07-24 | $22.55 | $22.55 | $22.55 | $22.55 | $19.02 | 0 |
| 2017-07-21 | $22.55 | $22.56 | $22.55 | $22.55 | $19.02 | 701 |
| 2017-07-20 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-19 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-18 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-17 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-14 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 9 |
| 2017-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-12 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-10 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 4 |
| 2017-07-07 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-06 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-05 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-07-03 | $22.90 | $22.90 | $22.90 | $22.90 | $19.32 | 0 |
| 2017-06-30 | $22.56 | $22.90 | $22.56 | $22.90 | $19.32 | 2,150 |
| 2017-06-29 | $21.70 | $21.70 | $21.70 | $21.70 | $18.30 | 0 |
| 2017-06-28 | $21.70 | $21.70 | $21.70 | $21.70 | $18.30 | 0 |
| 2017-06-27 | $21.70 | $21.70 | $21.70 | $21.70 | $18.30 | 0 |
| 2017-06-26 | $21.70 | $21.70 | $21.70 | $21.70 | $18.30 | 0 |
| 2017-06-23 | $23.15 | $23.15 | $21.55 | $21.70 | $18.30 | 1,500 |
| 2017-06-22 | $22.19 | $22.19 | $22.19 | $22.19 | $18.71 | 0 |
| 2017-06-21 | $22.19 | $22.19 | $22.19 | $22.19 | $18.71 | 50 |
| 2017-06-20 | $22.19 | $22.19 | $22.19 | $22.19 | $18.71 | 5 |
| 2017-06-19 | $22.19 | $22.19 | $22.19 | $22.19 | $18.71 | 100 |
| 2017-06-16 | $22.48 | $22.48 | $22.48 | $22.48 | $18.96 | 200 |
| 2017-06-15 | $22.19 | $22.38 | $22.19 | $22.37 | $18.87 | 2,150 |
| 2017-06-14 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 82 |
| 2017-06-13 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-12 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-09 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-08 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-07 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-06 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-05 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-02 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-06-01 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-31 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-30 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-26 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-25 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-24 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-23 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-22 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-19 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-18 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-17 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-16 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-15 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-12 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-11 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-10 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-09 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-08 | $23.41 | $23.41 | $23.41 | $23.41 | $19.75 | 0 |
| 2017-05-05 | $23.40 | $23.41 | $23.40 | $23.41 | $19.75 | 1,100 |
| 2017-05-04 | $23.32 | $23.33 | $23.32 | $23.33 | $19.68 | 500 |
| 2017-05-03 | $24.57 | $24.57 | $24.57 | $24.57 | $20.72 | 100 |
| 2017-05-02 | $24.57 | $24.57 | $24.57 | $24.57 | $20.72 | 0 |
| 2017-05-01 | $24.57 | $24.57 | $24.57 | $24.57 | $20.72 | 0 |
| 2017-04-28 | $24.57 | $24.57 | $24.57 | $24.57 | $20.72 | 275 |
| 2017-04-27 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 100 |
| 2017-04-26 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 75 |
| 2017-04-25 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 0 |
| 2017-04-24 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 100 |
| 2017-04-21 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 50 |
| 2017-04-20 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 0 |
| 2017-04-19 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 152 |
| 2017-04-18 | $26.19 | $26.19 | $26.19 | $26.19 | $22.09 | 0 |
| 2017-04-17 | $26.19 | $26.19 | $26.19 | $26.19 | $22.09 | 0 |
| 2017-04-13 | $26.19 | $26.19 | $26.19 | $26.19 | $22.09 | 0 |
| 2017-04-12 | $26.00 | $26.20 | $26.00 | $26.19 | $22.09 | 1,300 |
| 2017-04-11 | $25.88 | $25.88 | $25.88 | $25.88 | $21.83 | 0 |
| 2017-04-10 | $25.88 | $25.88 | $25.88 | $25.88 | $21.83 | 0 |
| 2017-04-07 | $25.88 | $25.88 | $25.88 | $25.88 | $21.83 | 1,055 |
| 2017-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $21.01 | 0 |
| 2017-04-05 | $24.91 | $24.91 | $24.91 | $24.91 | $21.01 | 40 |
| 2017-04-04 | $24.91 | $24.91 | $24.91 | $24.91 | $21.01 | 25 |
| 2017-04-03 | $25.11 | $25.13 | $24.91 | $24.91 | $21.01 | 1,201 |
| 2017-03-31 | $25.13 | $25.13 | $24.92 | $24.92 | $21.02 | 255 |
Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free (AOIL) News Headlines
Recent Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free (AOIL) News
Similar Companies to Aberdeen Standard Bloomberg WTI Crude Oil Strategy K1 Free (AOIL) 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 | -- | -- | -- |