ROGERS AI GLOBAL MACRO ETF (BIKR) Exchange: NYSE ARCA
Data as of May 3, 2024
$24.97 ($0.00) 0.00%
ROGERS AI GLOBAL MACRO ETF - Daily Information
Click for more stock information on ROGERS AI GLOBAL MACRO ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.98 |
| Previous Close | $24.97 |
| High | $24.98 |
| Low | $24.97 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $24.98 |
| Adjusted Low | $24.97 |
Invest in ROGERS AI GLOBAL MACRO ETF (BIKR)
Historical Stock Data for ROGERS AI GLOBAL MACRO ETF (BIKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-07-12 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 202 |
| 2019-07-11 | $25.02 | $25.05 | $24.94 | $24.97 | $24.97 | 934 |
| 2019-07-10 | $24.95 | $24.97 | $24.92 | $24.97 | $24.97 | 3,328 |
| 2019-07-09 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2019-07-08 | $24.95 | $24.96 | $24.95 | $24.96 | $24.96 | 203 |
| 2019-07-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 21 |
| 2019-07-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 277 |
| 2019-07-02 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 715 |
| 2019-07-01 | $25.16 | $25.16 | $24.87 | $25.02 | $25.02 | 1,925 |
| 2019-06-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2019-06-27 | $25.05 | $25.09 | $25.05 | $25.09 | $24.74 | 472 |
| 2019-06-26 | $25.13 | $25.13 | $25.13 | $25.13 | $24.78 | 101 |
| 2019-06-25 | $25.08 | $25.08 | $25.08 | $25.08 | $24.73 | 238 |
| 2019-06-24 | $25.20 | $25.20 | $25.20 | $25.20 | $24.85 | 392 |
| 2019-06-21 | $25.13 | $25.13 | $25.10 | $25.10 | $24.75 | 557 |
| 2019-06-20 | $25.27 | $25.29 | $25.14 | $25.14 | $24.79 | 2,480 |
| 2019-06-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.56 | 433 |
| 2019-06-18 | $24.75 | $24.82 | $24.75 | $24.81 | $24.47 | 873 |
| 2019-06-17 | $24.48 | $24.52 | $24.48 | $24.52 | $24.18 | 200 |
| 2019-06-14 | $24.58 | $24.58 | $24.50 | $24.50 | $24.16 | 215 |
| 2019-06-13 | $24.62 | $24.66 | $24.62 | $24.66 | $24.32 | 180 |
| 2019-06-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.32 | 0 |
| 2019-06-11 | $24.82 | $24.93 | $24.82 | $24.82 | $24.48 | 400 |
| 2019-06-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.31 | 42 |
| 2019-06-07 | $24.31 | $24.57 | $24.31 | $24.57 | $24.23 | 735 |
| 2019-06-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 12 |
| 2019-06-05 | $24.28 | $24.33 | $24.26 | $24.28 | $23.94 | 1,600 |
| 2019-06-04 | $24.32 | $24.32 | $24.32 | $24.32 | $23.98 | 300 |
| 2019-06-03 | $24.11 | $24.13 | $24.11 | $24.13 | $23.80 | 113 |
| 2019-05-31 | $23.94 | $24.13 | $23.94 | $24.08 | $23.75 | 1,971 |
| 2019-05-30 | $24.02 | $24.02 | $23.92 | $24.01 | $23.68 | 897 |
| 2019-05-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.59 | 3 |
| 2019-05-28 | $23.99 | $23.99 | $23.90 | $23.95 | $23.62 | 851 |
| 2019-05-24 | $23.85 | $23.86 | $23.82 | $23.86 | $23.53 | 655 |
| 2019-05-23 | $23.78 | $23.78 | $23.78 | $23.78 | $23.45 | 17 |
| 2019-05-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.53 | 1 |
| 2019-05-21 | $23.93 | $23.93 | $23.90 | $23.90 | $23.57 | 348 |
| 2019-05-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.45 | 0 |
| 2019-05-17 | $23.83 | $23.90 | $23.83 | $23.90 | $23.57 | 854 |
| 2019-05-16 | $23.95 | $23.97 | $23.95 | $23.97 | $23.64 | 180 |
| 2019-05-15 | $23.86 | $23.93 | $23.86 | $23.93 | $23.59 | 100 |
| 2019-05-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.61 | 43 |
| 2019-05-13 | $23.88 | $23.88 | $23.83 | $23.83 | $23.50 | 102 |
| 2019-05-10 | $24.04 | $24.10 | $24.04 | $24.10 | $23.77 | 481 |
| 2019-05-09 | $24.00 | $24.07 | $24.00 | $24.07 | $23.73 | 200 |
| 2019-05-08 | $24.14 | $24.14 | $24.14 | $24.14 | $23.80 | 0 |
| 2019-05-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.79 | 0 |
| 2019-05-06 | $24.33 | $24.33 | $24.33 | $24.33 | $23.99 | 212 |
| 2019-05-03 | $24.47 | $24.53 | $24.47 | $24.49 | $24.15 | 710 |
| 2019-05-02 | $24.43 | $24.43 | $24.32 | $24.37 | $24.03 | 1,003 |
| 2019-05-01 | $24.56 | $24.56 | $24.41 | $24.41 | $24.07 | 161 |
| 2019-04-30 | $24.54 | $24.54 | $24.53 | $24.53 | $24.19 | 150 |
| 2019-04-29 | $24.53 | $24.62 | $24.53 | $24.62 | $24.28 | 746 |
| 2019-04-26 | $24.49 | $24.49 | $24.49 | $24.49 | $24.15 | 60 |
| 2019-04-25 | $24.47 | $24.48 | $24.47 | $24.47 | $24.13 | 603 |
| 2019-04-24 | $24.57 | $24.57 | $24.40 | $24.40 | $24.06 | 561 |
| 2019-04-23 | $24.59 | $24.60 | $24.59 | $24.59 | $24.25 | 468 |
| 2019-04-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.23 | 119 |
| 2019-04-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.32 | 0 |
| 2019-04-17 | $24.67 | $24.70 | $24.60 | $24.60 | $24.25 | 342 |
| 2019-04-16 | $24.58 | $24.59 | $24.58 | $24.59 | $24.25 | 317 |
| 2019-04-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 824 |
| 2019-04-12 | $24.56 | $24.59 | $24.56 | $24.59 | $24.24 | 1,103 |
| 2019-04-11 | $24.56 | $24.56 | $24.53 | $24.53 | $24.19 | 348 |
| 2019-04-10 | $24.58 | $24.58 | $24.56 | $24.56 | $24.22 | 112 |
| 2019-04-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.18 | 1 |
| 2019-04-08 | $24.58 | $24.60 | $24.53 | $24.57 | $24.23 | 1,392 |
| 2019-04-05 | $24.57 | $24.61 | $24.57 | $24.61 | $24.27 | 100 |
| 2019-04-04 | $24.56 | $24.56 | $24.56 | $24.56 | $24.21 | 102 |
| 2019-04-03 | $24.54 | $24.54 | $24.50 | $24.50 | $24.16 | 224 |
| 2019-04-02 | $24.46 | $24.47 | $24.45 | $24.47 | $24.13 | 760 |
| 2019-04-01 | $24.43 | $24.50 | $24.43 | $24.50 | $24.16 | 776 |
| 2019-03-29 | $24.33 | $24.34 | $24.33 | $24.34 | $24.00 | 466 |
| 2019-03-28 | $24.29 | $24.29 | $24.29 | $24.29 | $23.95 | 86 |
| 2019-03-27 | $24.22 | $24.22 | $24.14 | $24.20 | $23.86 | 729 |
| 2019-03-26 | $24.40 | $24.40 | $24.32 | $24.32 | $23.98 | 353 |
| 2019-03-25 | $24.36 | $24.36 | $24.36 | $24.36 | $23.97 | 81 |
| 2019-03-22 | $24.40 | $24.40 | $24.35 | $24.35 | $23.96 | 272 |
| 2019-03-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.29 | 4 |
| 2019-03-20 | $24.76 | $24.76 | $24.76 | $24.76 | $24.35 | 123 |
| 2019-03-19 | $24.75 | $24.76 | $24.72 | $24.72 | $24.32 | 861 |
| 2019-03-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.29 | 2 |
| 2019-03-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.20 | 55 |
| 2019-03-14 | $24.26 | $24.60 | $24.26 | $24.51 | $24.11 | 712 |
| 2019-03-13 | $24.49 | $24.51 | $24.48 | $24.49 | $24.09 | 321 |
| 2019-03-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.03 | 39 |
| 2019-03-11 | $24.34 | $24.40 | $24.31 | $24.40 | $24.00 | 950 |
| 2019-03-08 | $24.26 | $24.26 | $24.26 | $24.26 | $23.86 | 0 |
| 2019-03-07 | $24.41 | $24.41 | $24.25 | $24.25 | $23.85 | 303 |
| 2019-03-06 | $24.53 | $24.53 | $24.42 | $24.42 | $24.02 | 300 |
| 2019-03-05 | $24.51 | $24.51 | $24.42 | $24.44 | $24.04 | 1,101 |
| 2019-03-04 | $24.49 | $24.50 | $24.41 | $24.46 | $24.06 | 737 |
| 2019-03-01 | $24.52 | $24.52 | $24.48 | $24.48 | $24.08 | 816 |
| 2019-02-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.08 | 4 |
| 2019-02-27 | $24.58 | $24.58 | $24.58 | $24.58 | $24.17 | 0 |
| 2019-02-26 | $24.64 | $24.64 | $24.64 | $24.64 | $24.24 | 204 |
| 2019-02-25 | $24.67 | $24.67 | $24.57 | $24.61 | $24.20 | 1,412 |
| 2019-02-22 | $24.53 | $24.59 | $24.53 | $24.58 | $24.18 | 961 |
| 2019-02-21 | $24.45 | $24.47 | $24.45 | $24.47 | $24.08 | 402 |
| 2019-02-20 | $24.60 | $24.60 | $24.55 | $24.55 | $24.15 | 1,892 |
| 2019-02-19 | $24.49 | $24.51 | $24.49 | $24.49 | $24.09 | 935 |
| 2019-02-15 | $24.43 | $24.44 | $24.43 | $24.44 | $24.04 | 405 |
| 2019-02-14 | $24.31 | $24.33 | $24.31 | $24.33 | $23.93 | 1,622 |
| 2019-02-13 | $24.35 | $24.36 | $24.30 | $24.30 | $23.91 | 2,001 |
| 2019-02-12 | $24.34 | $24.34 | $24.31 | $24.31 | $23.91 | 8,847 |
| 2019-02-11 | $24.28 | $24.28 | $24.24 | $24.24 | $23.85 | 411 |
| 2019-02-08 | $24.22 | $24.25 | $24.22 | $24.25 | $23.85 | 750 |
| 2019-02-07 | $24.31 | $24.31 | $24.27 | $24.27 | $23.88 | 377 |
| 2019-02-06 | $24.41 | $24.45 | $24.39 | $24.39 | $23.99 | 1,520 |
| 2019-02-05 | $24.51 | $24.52 | $24.51 | $24.51 | $24.11 | 744 |
| 2019-02-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 38 |
| 2019-02-01 | $24.37 | $24.39 | $24.29 | $24.39 | $23.99 | 640 |
| 2019-01-31 | $24.42 | $24.43 | $24.42 | $24.43 | $24.03 | 454 |
| 2019-01-30 | $24.21 | $24.38 | $24.21 | $24.38 | $23.98 | 1,242 |
| 2019-01-29 | $24.21 | $24.22 | $24.21 | $24.22 | $23.82 | 360 |
| 2019-01-28 | $24.08 | $24.10 | $24.08 | $24.10 | $23.70 | 900 |
| 2019-01-25 | $24.06 | $24.07 | $24.02 | $24.07 | $23.68 | 473 |
| 2019-01-24 | $24.04 | $24.04 | $24.02 | $24.02 | $23.62 | 1,253 |
| 2019-01-23 | $23.99 | $23.99 | $23.97 | $23.97 | $23.58 | 153 |
| 2019-01-22 | $24.10 | $24.16 | $23.91 | $23.94 | $23.55 | 2,777 |
| 2019-01-18 | $24.05 | $24.09 | $24.05 | $24.08 | $23.68 | 827 |
| 2019-01-17 | $24.03 | $24.03 | $24.02 | $24.02 | $23.62 | 197 |
| 2019-01-16 | $23.99 | $23.99 | $23.97 | $23.97 | $23.58 | 355 |
| 2019-01-15 | $23.87 | $23.88 | $23.87 | $23.88 | $23.49 | 271 |
| 2019-01-14 | $23.89 | $23.92 | $23.89 | $23.89 | $23.50 | 1,161 |
| 2019-01-11 | $23.92 | $23.93 | $23.92 | $23.93 | $23.54 | 389 |
| 2019-01-10 | $23.76 | $23.92 | $23.76 | $23.92 | $23.53 | 704 |
| 2019-01-09 | $23.92 | $23.95 | $23.88 | $23.90 | $23.52 | 498 |
| 2019-01-08 | $23.72 | $23.74 | $23.72 | $23.72 | $23.34 | 2,057 |
| 2019-01-07 | $23.70 | $23.70 | $23.69 | $23.69 | $23.30 | 205 |
| 2019-01-04 | $23.49 | $23.57 | $23.49 | $23.56 | $23.18 | 902 |
| 2019-01-03 | $23.40 | $23.40 | $23.28 | $23.34 | $22.96 | 787 |
| 2019-01-02 | $23.30 | $23.38 | $23.30 | $23.38 | $22.99 | 949 |
| 2018-12-31 | $23.27 | $23.32 | $23.17 | $23.26 | $22.88 | 2,214 |
| 2018-12-28 | $23.19 | $23.32 | $23.19 | $23.30 | $22.92 | 2,243 |
| 2018-12-27 | $22.95 | $23.12 | $22.91 | $23.12 | $22.74 | 2,343 |
| 2018-12-26 | $22.90 | $23.10 | $22.80 | $23.10 | $22.72 | 2,203 |
| 2018-12-24 | $23.02 | $23.02 | $22.93 | $22.93 | $22.55 | 281 |
| 2018-12-21 | $23.35 | $23.35 | $23.21 | $23.21 | $22.66 | 1,327 |
| 2018-12-20 | $23.30 | $23.37 | $23.30 | $23.33 | $22.77 | 1,942 |
| 2018-12-19 | $23.46 | $23.61 | $23.38 | $23.38 | $22.81 | 992 |
| 2018-12-18 | $23.56 | $23.56 | $23.50 | $23.50 | $22.93 | 3,788 |
| 2018-12-17 | $23.57 | $23.57 | $23.43 | $23.47 | $22.91 | 1,211 |
| 2018-12-14 | $23.67 | $23.68 | $23.63 | $23.63 | $23.06 | 302 |
| 2018-12-13 | $23.76 | $23.80 | $23.76 | $23.80 | $23.22 | 149 |
| 2018-12-12 | $23.84 | $23.84 | $23.80 | $23.80 | $23.22 | 202 |
| 2018-12-11 | $23.61 | $23.61 | $23.61 | $23.61 | $23.04 | 112 |
| 2018-12-10 | $23.59 | $23.59 | $23.49 | $23.58 | $23.02 | 1,001 |
| 2018-12-07 | $23.97 | $23.97 | $23.70 | $23.70 | $23.13 | 1,159 |
| 2018-12-06 | $23.79 | $23.89 | $23.69 | $23.89 | $23.31 | 782 |
| 2018-12-04 | $24.20 | $24.20 | $23.88 | $23.88 | $23.30 | 328 |
| 2018-12-03 | $24.13 | $24.15 | $24.13 | $24.15 | $23.57 | 351 |
| 2018-11-30 | $24.01 | $24.01 | $23.92 | $23.92 | $23.35 | 402 |
| 2018-11-29 | $24.04 | $24.06 | $23.98 | $24.04 | $23.46 | 1,100 |
| 2018-11-28 | $23.71 | $23.91 | $23.65 | $23.91 | $23.34 | 4,090 |
| 2018-11-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.30 | 100 |
| 2018-11-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.30 | 200 |
| 2018-11-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.30 | 2 |
| 2018-11-21 | $23.67 | $23.87 | $23.67 | $23.87 | $23.30 | 957 |
| 2018-11-20 | $23.92 | $23.92 | $23.63 | $23.63 | $23.06 | 515 |
| 2018-11-19 | $24.01 | $24.10 | $24.01 | $24.10 | $23.52 | 364 |
| 2018-11-16 | $23.91 | $24.12 | $23.91 | $24.07 | $23.49 | 1,607 |
| 2018-11-15 | $24.04 | $24.04 | $23.98 | $23.98 | $23.40 | 266 |
| 2018-11-14 | $23.81 | $23.95 | $23.81 | $23.94 | $23.36 | 2,051 |
| 2018-11-13 | $23.84 | $23.85 | $23.79 | $23.81 | $23.24 | 1,035 |
| 2018-11-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.34 | 502 |
| 2018-11-09 | $24.01 | $24.08 | $24.01 | $24.08 | $23.50 | 221 |
| 2018-11-08 | $24.55 | $24.55 | $24.55 | $24.55 | $23.96 | 51 |
| 2018-11-07 | $24.22 | $24.55 | $24.22 | $24.55 | $23.96 | 3,647 |
| 2018-11-06 | $24.13 | $24.13 | $24.13 | $24.13 | $23.55 | 333 |
| 2018-11-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.62 | 196 |
| 2018-11-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.69 | 708 |
| 2018-11-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.14 | 5 |
| 2018-10-31 | $23.71 | $23.71 | $23.71 | $23.71 | $23.14 | 52 |
| 2018-10-30 | $23.71 | $23.71 | $23.68 | $23.71 | $23.14 | 1,346 |
| 2018-10-29 | $24.13 | $24.13 | $23.58 | $23.61 | $23.04 | 5,157 |
| 2018-10-26 | $23.41 | $23.81 | $23.03 | $23.81 | $23.24 | 6,230 |
| 2018-10-25 | $23.90 | $23.95 | $23.90 | $23.95 | $23.38 | 207 |
| 2018-10-24 | $23.79 | $23.84 | $23.79 | $23.84 | $23.27 | 443 |
| 2018-10-23 | $23.80 | $24.09 | $23.80 | $24.09 | $23.51 | 855 |
| 2018-10-22 | $24.47 | $24.47 | $24.10 | $24.10 | $23.52 | 3,396 |
| 2018-10-19 | $24.23 | $24.23 | $24.23 | $24.23 | $23.65 | 0 |
| 2018-10-18 | $24.23 | $24.23 | $24.23 | $24.23 | $23.65 | 254 |
| 2018-10-17 | $24.33 | $24.33 | $24.33 | $24.33 | $23.74 | 233 |
| 2018-10-16 | $24.83 | $24.83 | $24.30 | $24.41 | $23.82 | 2,514 |
| 2018-10-15 | $24.11 | $24.24 | $24.09 | $24.24 | $23.66 | 1,733 |
| 2018-10-12 | $24.33 | $24.33 | $24.11 | $24.24 | $23.65 | 920 |
| 2018-10-11 | $23.99 | $24.02 | $23.98 | $23.99 | $23.41 | 2,994 |
| 2018-10-10 | $24.40 | $24.40 | $24.23 | $24.23 | $23.65 | 2,940 |
| 2018-10-09 | $24.56 | $24.56 | $24.56 | $24.56 | $23.97 | 143 |
| 2018-10-08 | $24.52 | $24.56 | $24.52 | $24.56 | $23.97 | 201 |
| 2018-10-05 | $24.68 | $24.68 | $24.55 | $24.55 | $23.96 | 578 |
| 2018-10-04 | $24.90 | $24.90 | $24.67 | $24.68 | $24.08 | 2,221 |
| 2018-10-03 | $25.05 | $25.05 | $24.87 | $24.90 | $24.30 | 3,502 |
| 2018-10-02 | $25.05 | $25.05 | $24.95 | $25.00 | $24.40 | 1,799 |
| 2018-10-01 | $25.02 | $25.02 | $24.98 | $24.98 | $24.38 | 1,931 |
| 2018-09-28 | $25.04 | $25.04 | $24.99 | $24.99 | $24.39 | 1,717 |
| 2018-09-27 | $25.09 | $25.12 | $25.08 | $25.08 | $24.48 | 2,364 |
| 2018-09-26 | $25.03 | $25.03 | $25.03 | $25.03 | $24.43 | 247 |
| 2018-09-25 | $25.07 | $25.07 | $25.03 | $25.03 | $24.43 | 1,262 |
| 2018-09-24 | $25.04 | $25.05 | $25.04 | $25.05 | $24.45 | 703 |
| 2018-09-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.54 | 560 |
| 2018-09-20 | $24.95 | $25.12 | $24.95 | $25.12 | $24.51 | 2,161 |
| 2018-09-19 | $24.74 | $24.93 | $24.74 | $24.93 | $24.33 | 2,060 |
| 2018-09-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.22 | 450 |
| 2018-09-17 | $24.75 | $24.75 | $24.67 | $24.67 | $24.08 | 1,134 |
| 2018-09-14 | $24.82 | $24.82 | $24.65 | $24.70 | $24.10 | 556 |
| 2018-09-13 | $24.68 | $24.69 | $24.65 | $24.65 | $24.06 | 502 |
| 2018-09-12 | $24.35 | $24.58 | $24.35 | $24.54 | $23.95 | 1,815 |
| 2018-09-11 | $24.42 | $24.42 | $24.37 | $24.37 | $23.78 | 2,251 |
| 2018-09-10 | $24.41 | $24.43 | $24.41 | $24.42 | $23.83 | 2,338 |
| 2018-09-07 | $24.49 | $24.49 | $24.39 | $24.39 | $23.80 | 2,799 |
| 2018-09-06 | $24.54 | $24.54 | $24.45 | $24.50 | $23.91 | 1,700 |
| 2018-09-05 | $24.51 | $24.53 | $24.51 | $24.53 | $23.94 | 768 |
| 2018-09-04 | $25.36 | $25.36 | $24.61 | $24.62 | $24.02 | 5,298 |
| 2018-08-31 | $24.87 | $24.93 | $24.87 | $24.93 | $24.33 | 1,835 |
| 2018-08-30 | $25.12 | $25.12 | $24.93 | $24.93 | $24.33 | 3,219 |
| 2018-08-29 | $25.10 | $25.22 | $25.10 | $25.20 | $24.59 | 2,200 |
| 2018-08-28 | $25.20 | $25.20 | $25.08 | $25.08 | $24.47 | 3,424 |
| 2018-08-27 | $25.17 | $25.20 | $25.14 | $25.15 | $24.55 | 2,908 |
| 2018-08-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.32 | 511 |
| 2018-08-23 | $24.86 | $24.86 | $24.84 | $24.84 | $24.24 | 383 |
| 2018-08-22 | $24.95 | $24.95 | $24.87 | $24.93 | $24.32 | 1,343 |
| 2018-08-21 | $24.84 | $24.89 | $24.80 | $24.82 | $24.23 | 2,501 |
| 2018-08-20 | $24.66 | $24.68 | $24.66 | $24.68 | $24.09 | 752 |
| 2018-08-17 | $24.52 | $24.52 | $24.52 | $24.52 | $23.93 | 6 |
| 2018-08-16 | $24.55 | $24.59 | $24.52 | $24.52 | $23.93 | 3,761 |
| 2018-08-15 | $24.50 | $24.50 | $24.34 | $24.42 | $23.83 | 1,273 |
| 2018-08-14 | $24.75 | $24.75 | $24.68 | $24.73 | $24.13 | 2,119 |
| 2018-08-13 | $24.71 | $24.71 | $24.61 | $24.62 | $24.03 | 832 |
| 2018-08-10 | $25.00 | $25.00 | $24.71 | $24.71 | $24.11 | 19,335 |
| 2018-08-09 | $25.27 | $25.27 | $25.13 | $25.13 | $24.53 | 4,258 |
| 2018-08-08 | $25.13 | $25.22 | $25.13 | $25.22 | $24.61 | 876 |
| 2018-08-07 | $25.30 | $25.32 | $25.19 | $25.26 | $24.65 | 3,760 |
| 2018-08-06 | $25.31 | $25.31 | $25.10 | $25.18 | $24.57 | 1,728 |
| 2018-08-03 | $25.06 | $25.20 | $25.06 | $25.20 | $24.59 | 1,330 |
| 2018-08-02 | $25.26 | $25.30 | $25.02 | $25.13 | $24.52 | 5,712 |
| 2018-08-01 | $25.72 | $25.72 | $25.30 | $25.30 | $24.69 | 15,495 |
| 2018-07-31 | $25.33 | $25.40 | $25.33 | $25.39 | $24.78 | 2,840 |
| 2018-07-30 | $25.68 | $25.68 | $25.32 | $25.33 | $24.72 | 4,180 |
| 2018-07-27 | $25.33 | $25.36 | $25.27 | $25.32 | $24.71 | 5,115 |
| 2018-07-26 | $25.50 | $25.50 | $25.27 | $25.28 | $24.67 | 6,802 |
| 2018-07-25 | $25.58 | $25.58 | $25.23 | $25.35 | $24.74 | 9,468 |
| 2018-07-24 | $25.63 | $25.63 | $25.20 | $25.20 | $24.59 | 8,947 |
| 2018-07-23 | $25.49 | $30.84 | $25.20 | $25.21 | $24.60 | 11,751 |
| 2018-07-20 | $25.00 | $25.14 | $25.00 | $25.14 | $24.54 | 575 |
| 2018-07-19 | $25.10 | $25.10 | $24.91 | $25.01 | $24.41 | 17,668 |
| 2018-07-18 | $25.19 | $25.20 | $25.00 | $25.06 | $24.46 | 4,052 |
| 2018-07-17 | $25.03 | $25.10 | $25.03 | $25.10 | $24.50 | 4,226 |
| 2018-07-16 | $25.34 | $25.34 | $25.00 | $25.00 | $24.40 | 4,243 |
| 2018-07-13 | $24.95 | $25.06 | $24.95 | $25.02 | $24.42 | 11,129 |
| 2018-07-12 | $25.30 | $25.30 | $24.96 | $25.00 | $24.40 | 3,435 |
| 2018-07-11 | $24.89 | $24.94 | $24.85 | $24.85 | $24.25 | 3,049 |
| 2018-07-10 | $25.24 | $25.24 | $25.02 | $25.05 | $24.45 | 10,559 |
| 2018-07-09 | $25.33 | $25.33 | $25.01 | $25.10 | $24.50 | 9,435 |
| 2018-07-06 | $24.89 | $25.02 | $24.82 | $25.00 | $24.40 | 5,150 |
| 2018-07-05 | $24.89 | $24.90 | $24.80 | $24.80 | $24.20 | 5,039 |
| 2018-07-03 | $24.79 | $24.87 | $24.73 | $24.84 | $24.24 | 11,898 |
| 2018-07-02 | $24.95 | $24.95 | $24.51 | $24.66 | $24.07 | 12,353 |
| 2018-06-29 | $25.07 | $25.07 | $24.77 | $24.88 | $24.28 | 10,239 |
| 2018-06-28 | $24.61 | $24.74 | $24.13 | $24.67 | $24.08 | 5,017 |
| 2018-06-27 | $24.95 | $24.95 | $24.59 | $24.59 | $24.00 | 6,789 |
| 2018-06-26 | $25.10 | $25.10 | $24.78 | $24.88 | $24.28 | 6,563 |
| 2018-06-25 | $26.26 | $26.90 | $24.74 | $24.89 | $24.29 | 21,043 |
| 2018-06-22 | $25.34 | $26.58 | $24.95 | $25.02 | $24.42 | 26,913 |
| 2018-06-21 | $24.97 | $24.97 | $24.87 | $24.89 | $24.29 | 119,046 |