REALITY SHARES FUNDSTRAT DQM LONG ETF (DQML) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.93 ($-0.15) -0.59%
REALITY SHARES FUNDSTRAT DQM LONG ETF - Daily Information
Click for more stock information on REALITY SHARES FUNDSTRAT DQM LONG ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.05 |
| Previous Close | $25.93 |
| High | $26.05 |
| Low | $25.89 |
| Adjusted Open | $26.05 |
| Previous Adjusted Close | $25.93 |
| Adjusted High | $26.05 |
| Adjusted Low | $25.89 |
Invest in REALITY SHARES FUNDSTRAT DQM LONG ETF (DQML)
Historical Stock Data for REALITY SHARES FUNDSTRAT DQM LONG ETF (DQML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-22 | $26.05 | $26.05 | $25.89 | $25.93 | $25.93 | 2,160 |
| 2019-10-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2019-10-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 500 |
| 2019-10-17 | $26.09 | $26.09 | $26.08 | $26.09 | $26.09 | 4,464 |
| 2019-10-16 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
| 2019-10-15 | $26.28 | $26.28 | $26.21 | $26.21 | $26.21 | 315 |
| 2019-10-14 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2019-10-11 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2019-10-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2019-10-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 2 |
| 2019-10-08 | $25.29 | $25.29 | $25.14 | $25.14 | $25.14 | 1,000 |
| 2019-10-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 7 |
| 2019-10-04 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2019-10-03 | $24.90 | $25.32 | $24.83 | $25.32 | $25.32 | 902 |
| 2019-10-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 3 |
| 2019-10-01 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 9 |
| 2019-09-30 | $26.15 | $26.19 | $26.15 | $26.19 | $26.19 | 1,002 |
| 2019-09-27 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2019-09-26 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2019-09-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 2 |
| 2019-09-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.11 | 1 |
| 2019-09-23 | $26.47 | $26.47 | $26.47 | $26.47 | $26.37 | 0 |
| 2019-09-20 | $26.46 | $26.46 | $26.46 | $26.46 | $26.37 | 0 |
| 2019-09-19 | $26.57 | $26.57 | $26.54 | $26.54 | $26.45 | 1,000 |
| 2019-09-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.45 | 0 |
| 2019-09-17 | $26.59 | $26.59 | $26.59 | $26.59 | $26.50 | 0 |
| 2019-09-16 | $26.53 | $26.64 | $26.53 | $26.61 | $26.51 | 800 |
| 2019-09-13 | $26.57 | $26.57 | $26.57 | $26.57 | $26.48 | 0 |
| 2019-09-12 | $26.57 | $26.57 | $26.57 | $26.57 | $26.47 | 0 |
| 2019-09-11 | $26.51 | $26.51 | $26.51 | $26.51 | $26.42 | 1 |
| 2019-09-10 | $26.15 | $26.35 | $26.15 | $26.35 | $26.25 | 1,511 |
| 2019-09-09 | $26.22 | $26.23 | $26.17 | $26.20 | $26.10 | 4,945 |
| 2019-09-06 | $26.07 | $26.16 | $26.02 | $26.03 | $25.94 | 0 |
| 2019-09-05 | $26.03 | $26.03 | $26.03 | $26.03 | $25.94 | 0 |
| 2019-09-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.51 | 0 |
| 2019-09-03 | $25.25 | $25.46 | $25.14 | $25.44 | $25.35 | 0 |
| 2019-08-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.35 | 0 |
| 2019-08-29 | $25.41 | $25.41 | $25.41 | $25.41 | $25.32 | 0 |
| 2019-08-28 | $25.00 | $25.12 | $25.00 | $25.12 | $25.03 | 103 |
| 2019-08-27 | $24.98 | $24.98 | $24.93 | $24.93 | $24.84 | 100 |
| 2019-08-26 | $25.07 | $25.10 | $25.07 | $25.10 | $25.01 | 101 |
| 2019-08-23 | $25.57 | $25.57 | $24.88 | $24.88 | $24.79 | 500 |
| 2019-08-22 | $25.53 | $25.64 | $25.53 | $25.64 | $25.55 | 300 |
| 2019-08-21 | $25.62 | $25.66 | $25.62 | $25.66 | $25.56 | 1,200 |
| 2019-08-20 | $25.52 | $25.55 | $25.45 | $25.45 | $25.36 | 759 |
| 2019-08-19 | $25.61 | $25.65 | $25.61 | $25.65 | $25.56 | 100 |
| 2019-08-16 | $25.22 | $25.36 | $25.22 | $25.36 | $25.26 | 100 |
| 2019-08-15 | $24.90 | $24.97 | $24.90 | $24.97 | $24.88 | 100 |
| 2019-08-14 | $25.27 | $25.27 | $24.98 | $25.00 | $24.91 | 4,800 |
| 2019-08-13 | $25.83 | $25.83 | $25.76 | $25.76 | $25.67 | 100 |
| 2019-08-12 | $25.52 | $25.52 | $25.38 | $25.38 | $25.29 | 600 |
| 2019-08-09 | $25.64 | $25.76 | $25.64 | $25.76 | $25.67 | 100 |
| 2019-08-08 | $25.82 | $25.94 | $25.82 | $25.89 | $25.79 | 749 |
| 2019-08-07 | $25.20 | $25.44 | $25.20 | $25.44 | $25.35 | 100 |
| 2019-08-06 | $25.27 | $25.50 | $25.27 | $25.50 | $25.41 | 100 |
| 2019-08-05 | $25.08 | $25.21 | $25.08 | $25.21 | $25.12 | 102 |
| 2019-08-02 | $25.89 | $25.94 | $25.89 | $25.94 | $25.84 | 253 |
| 2019-08-01 | $26.76 | $26.79 | $26.19 | $26.19 | $26.10 | 695 |
| 2019-07-31 | $26.84 | $26.84 | $26.62 | $26.62 | $26.52 | 106 |
| 2019-07-30 | $26.85 | $26.85 | $26.83 | $26.83 | $26.74 | 101 |
| 2019-07-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.86 | 2 |
| 2019-07-26 | $26.90 | $27.01 | $26.90 | $27.01 | $26.91 | 500 |
| 2019-07-25 | $26.96 | $26.96 | $26.87 | $26.87 | $26.77 | 201 |
| 2019-07-24 | $26.93 | $27.03 | $26.93 | $27.03 | $26.93 | 100 |
| 2019-07-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.78 | 0 |
| 2019-07-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.58 | 0 |
| 2019-07-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.55 | 0 |
| 2019-07-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.51 | 0 |
| 2019-07-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.41 | 10 |
| 2019-07-16 | $26.79 | $26.79 | $26.73 | $26.73 | $26.64 | 101 |
| 2019-07-15 | $26.73 | $26.76 | $26.73 | $26.76 | $26.66 | 2,000 |
| 2019-07-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.70 | 0 |
| 2019-07-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.46 | 0 |
| 2019-07-10 | $26.47 | $26.47 | $26.45 | $26.45 | $26.35 | 5,005 |
| 2019-07-09 | $26.33 | $26.42 | $26.33 | $26.42 | $26.33 | 10,722 |
| 2019-07-08 | $26.36 | $26.40 | $26.36 | $26.40 | $26.31 | 9,610 |
| 2019-07-05 | $26.45 | $26.55 | $26.44 | $26.54 | $26.44 | 23,490 |
| 2019-07-03 | $26.59 | $26.59 | $26.59 | $26.59 | $26.50 | 16 |
| 2019-07-02 | $26.38 | $26.38 | $26.38 | $26.38 | $26.28 | 1 |
| 2019-07-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.35 | 11 |
| 2019-06-28 | $26.09 | $26.21 | $26.09 | $26.21 | $26.12 | 203 |
| 2019-06-27 | $26.06 | $26.06 | $26.06 | $26.06 | $25.97 | 3 |
| 2019-06-26 | $26.00 | $26.00 | $25.95 | $25.95 | $25.86 | 100 |
| 2019-06-25 | $26.00 | $26.00 | $25.89 | $25.89 | $25.79 | 200 |
| 2019-06-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.06 | 0 |
| 2019-06-21 | $26.41 | $26.41 | $26.37 | $26.37 | $26.18 | 100 |
| 2019-06-20 | $26.25 | $26.38 | $26.25 | $26.38 | $26.19 | 104 |
| 2019-06-19 | $26.09 | $26.09 | $26.09 | $26.09 | $25.90 | 2 |
| 2019-06-18 | $27.00 | $27.00 | $26.04 | $26.04 | $25.85 | 100 |
| 2019-06-17 | $25.81 | $25.81 | $25.72 | $25.72 | $25.53 | 100 |
| 2019-06-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.59 | 0 |
| 2019-06-13 | $25.79 | $25.79 | $25.79 | $25.79 | $25.60 | 0 |
| 2019-06-12 | $25.69 | $25.69 | $25.69 | $25.69 | $25.50 | 0 |
| 2019-06-11 | $25.82 | $25.82 | $25.82 | $25.82 | $25.62 | 0 |
| 2019-06-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2019-06-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.50 | 3 |
| 2019-06-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.29 | 0 |
| 2019-06-05 | $25.30 | $25.35 | $25.25 | $25.35 | $25.16 | 1,300 |
| 2019-06-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.01 | 0 |
| 2019-06-03 | $24.77 | $24.77 | $24.65 | $24.65 | $24.46 | 100 |
| 2019-05-31 | $24.70 | $24.76 | $24.59 | $24.59 | $24.40 | 397 |
| 2019-05-30 | $25.09 | $25.09 | $24.98 | $24.98 | $24.80 | 100 |
| 2019-05-29 | $24.98 | $25.01 | $24.98 | $25.01 | $24.82 | 100 |
| 2019-05-28 | $25.14 | $25.14 | $25.13 | $25.13 | $24.94 | 603 |
| 2019-05-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.24 | 0 |
| 2019-05-23 | $25.27 | $25.37 | $25.27 | $25.37 | $25.19 | 172 |
| 2019-05-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
| 2019-05-21 | $25.81 | $25.81 | $25.81 | $25.81 | $25.62 | 0 |
| 2019-05-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.41 | 2 |
| 2019-05-17 | $25.88 | $25.88 | $25.78 | $25.78 | $25.58 | 100 |
| 2019-05-16 | $26.38 | $26.38 | $25.92 | $25.92 | $25.72 | 370 |
| 2019-05-15 | $25.70 | $25.81 | $25.70 | $25.73 | $25.54 | 1,220 |
| 2019-05-14 | $25.66 | $25.66 | $25.66 | $25.66 | $25.47 | 0 |
| 2019-05-13 | $25.51 | $25.57 | $25.43 | $25.43 | $25.24 | 650 |
| 2019-05-10 | $26.01 | $26.01 | $26.01 | $26.01 | $25.82 | 0 |
| 2019-05-09 | $25.89 | $25.97 | $25.89 | $25.97 | $25.77 | 835 |
| 2019-05-08 | $26.02 | $26.02 | $26.02 | $26.02 | $25.83 | 1 |
| 2019-05-07 | $26.16 | $26.16 | $26.07 | $26.07 | $25.88 | 415 |
| 2019-05-06 | $26.53 | $26.53 | $26.53 | $26.53 | $26.33 | 0 |
| 2019-05-03 | $26.68 | $26.69 | $26.66 | $26.67 | $26.47 | 1,252 |
| 2019-05-02 | $26.43 | $26.43 | $26.38 | $26.38 | $26.18 | 100 |
| 2019-05-01 | $26.59 | $26.59 | $26.39 | $26.39 | $26.20 | 106 |
| 2019-04-30 | $26.52 | $26.68 | $26.52 | $26.68 | $26.48 | 100 |
| 2019-04-29 | $26.62 | $26.62 | $26.61 | $26.61 | $26.41 | 1,257 |
| 2019-04-26 | $26.48 | $26.53 | $26.47 | $26.53 | $26.33 | 1,750 |
| 2019-04-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.19 | 96 |
| 2019-04-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.32 | 0 |
| 2019-04-23 | $26.55 | $26.55 | $26.53 | $26.53 | $26.33 | 174 |
| 2019-04-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.11 | 0 |
| 2019-04-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.10 | 0 |
| 2019-04-17 | $26.34 | $26.34 | $26.27 | $26.27 | $26.07 | 100 |
| 2019-04-16 | $26.34 | $26.34 | $26.34 | $26.34 | $26.14 | 0 |
| 2019-04-15 | $26.27 | $26.27 | $26.27 | $26.27 | $26.07 | 0 |
| 2019-04-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.14 | 0 |
| 2019-04-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.94 | 40 |
| 2019-04-10 | $26.06 | $26.06 | $26.06 | $26.06 | $25.86 | 0 |
| 2019-04-09 | $26.03 | $26.03 | $25.96 | $25.96 | $25.76 | 130 |
| 2019-04-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.00 | 0 |
| 2019-04-05 | $26.18 | $26.18 | $26.18 | $26.18 | $25.99 | 1 |
| 2019-04-04 | $26.06 | $26.06 | $26.06 | $26.06 | $25.87 | 0 |
| 2019-04-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.81 | 1 |
| 2019-04-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.76 | 2 |
| 2019-04-01 | $25.94 | $25.94 | $25.94 | $25.94 | $25.75 | 10 |
| 2019-03-29 | $25.53 | $25.55 | $25.53 | $25.55 | $25.36 | 365 |
| 2019-03-28 | $25.47 | $25.47 | $25.39 | $25.39 | $25.20 | 861 |
| 2019-03-27 | $25.32 | $25.32 | $25.31 | $25.31 | $25.12 | 250 |
| 2019-03-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.24 | 50 |
| 2019-03-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.00 | 0 |
| 2019-03-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.02 | 0 |
| 2019-03-21 | $25.82 | $25.84 | $25.81 | $25.81 | $25.51 | 600 |
| 2019-03-20 | $25.66 | $25.66 | $25.58 | $25.63 | $25.34 | 359 |
| 2019-03-19 | $25.91 | $25.92 | $25.79 | $25.79 | $25.49 | 400 |
| 2019-03-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.58 | 0 |
| 2019-03-15 | $25.89 | $25.89 | $25.77 | $25.80 | $25.50 | 1,616 |
| 2019-03-14 | $25.68 | $25.69 | $25.68 | $25.69 | $25.39 | 300 |
| 2019-03-13 | $25.67 | $25.67 | $25.67 | $25.67 | $25.37 | 0 |
| 2019-03-12 | $25.53 | $25.53 | $25.53 | $25.53 | $25.23 | 4 |
| 2019-03-11 | $25.30 | $25.50 | $25.30 | $25.50 | $25.20 | 1,405 |
| 2019-03-08 | $25.07 | $25.17 | $25.07 | $25.17 | $24.88 | 121 |
| 2019-03-07 | $25.25 | $25.28 | $25.24 | $25.24 | $24.95 | 311 |
| 2019-03-06 | $25.55 | $25.55 | $25.47 | $25.47 | $25.17 | 321 |
| 2019-03-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.36 | 8 |
| 2019-03-04 | $25.88 | $25.88 | $25.52 | $25.67 | $25.37 | 889 |
| 2019-03-01 | $25.67 | $25.78 | $25.67 | $25.78 | $25.48 | 442 |
| 2019-02-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.33 | 0 |
| 2019-02-27 | $25.66 | $25.66 | $25.66 | $25.66 | $25.36 | 0 |
| 2019-02-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.35 | 0 |
| 2019-02-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.36 | 1 |
| 2019-02-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.32 | 0 |
| 2019-02-21 | $25.45 | $25.50 | $25.42 | $25.43 | $25.13 | 7,281 |
| 2019-02-20 | $25.53 | $25.55 | $25.53 | $25.55 | $25.26 | 101 |
| 2019-02-19 | $25.41 | $25.44 | $25.41 | $25.44 | $25.15 | 200 |
| 2019-02-15 | $25.35 | $25.41 | $25.35 | $25.41 | $25.11 | 101 |
| 2019-02-14 | $25.11 | $25.22 | $25.10 | $25.10 | $24.81 | 2,375 |
| 2019-02-13 | $25.27 | $25.27 | $25.19 | $25.19 | $24.90 | 426 |
| 2019-02-12 | $25.09 | $25.09 | $25.09 | $25.09 | $24.79 | 0 |
| 2019-02-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.44 | 1 |
| 2019-02-08 | $24.42 | $24.65 | $24.41 | $24.65 | $24.36 | 500 |
| 2019-02-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.25 | 1 |
| 2019-02-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.50 | 1 |
| 2019-02-05 | $24.71 | $24.86 | $24.71 | $24.79 | $24.50 | 988 |
| 2019-02-04 | $24.71 | $24.71 | $24.71 | $24.71 | $24.42 | 2 |
| 2019-02-01 | $24.51 | $24.55 | $24.51 | $24.55 | $24.27 | 194 |
| 2019-01-31 | $24.37 | $24.47 | $24.36 | $24.47 | $24.18 | 302 |
| 2019-01-30 | $24.11 | $24.34 | $24.11 | $24.32 | $24.04 | 1,150 |
| 2019-01-29 | $24.06 | $24.11 | $23.98 | $24.04 | $23.76 | 9,798 |
| 2019-01-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.66 | 0 |
| 2019-01-25 | $24.03 | $24.09 | $24.03 | $24.09 | $23.81 | 1,740 |
| 2019-01-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.59 | 0 |
| 2019-01-23 | $23.64 | $23.84 | $23.64 | $23.73 | $23.46 | 8,146 |
| 2019-01-22 | $23.90 | $23.90 | $23.66 | $23.66 | $23.38 | 2,995 |
| 2019-01-18 | $23.93 | $24.03 | $23.93 | $24.03 | $23.75 | 503 |
| 2019-01-17 | $23.50 | $23.67 | $23.50 | $23.67 | $23.40 | 500 |
| 2019-01-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.22 | 0 |
| 2019-01-15 | $23.35 | $23.35 | $23.35 | $23.35 | $23.08 | 0 |
| 2019-01-14 | $23.28 | $23.35 | $23.22 | $23.22 | $22.95 | 5,436 |
| 2019-01-11 | $23.27 | $23.34 | $23.27 | $23.32 | $23.05 | 1,280 |
| 2019-01-10 | $23.18 | $23.33 | $23.18 | $23.33 | $23.06 | 301 |
| 2019-01-09 | $23.16 | $23.35 | $23.16 | $23.18 | $22.91 | 1,290 |
| 2019-01-08 | $23.00 | $23.08 | $22.98 | $23.07 | $22.80 | 600 |
| 2019-01-07 | $22.82 | $22.93 | $22.82 | $22.93 | $22.66 | 300 |
| 2019-01-04 | $22.47 | $22.80 | $22.47 | $22.76 | $22.50 | 1,125 |
| 2019-01-03 | $22.25 | $22.35 | $22.05 | $22.05 | $21.79 | 1,008 |
| 2019-01-02 | $22.41 | $22.62 | $22.41 | $22.53 | $22.27 | 16,810 |
| 2018-12-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.19 | 12 |
| 2018-12-28 | $22.37 | $22.51 | $22.33 | $22.33 | $22.07 | 502 |
| 2018-12-27 | $21.85 | $22.30 | $21.85 | $22.30 | $22.04 | 400 |
| 2018-12-26 | $21.68 | $22.10 | $21.68 | $22.10 | $21.84 | 182 |
| 2018-12-24 | $21.48 | $21.75 | $21.31 | $21.31 | $20.99 | 4,900 |
| 2018-12-21 | $22.45 | $22.45 | $21.89 | $21.89 | $21.55 | 2,136 |
| 2018-12-20 | $22.57 | $22.58 | $22.18 | $22.18 | $21.83 | 401 |
| 2018-12-19 | $23.15 | $23.17 | $22.64 | $22.64 | $22.29 | 600 |
| 2018-12-18 | $22.86 | $22.95 | $22.86 | $22.95 | $22.60 | 300 |
| 2018-12-17 | $23.28 | $23.29 | $22.94 | $22.94 | $22.58 | 8,400 |
| 2018-12-14 | $23.70 | $23.70 | $23.43 | $23.43 | $23.07 | 400 |
| 2018-12-13 | $23.86 | $23.90 | $23.79 | $23.79 | $23.43 | 200 |
| 2018-12-12 | $23.95 | $23.98 | $23.84 | $23.84 | $23.47 | 400 |
| 2018-12-11 | $24.07 | $24.08 | $23.69 | $23.69 | $23.32 | 400 |
| 2018-12-10 | $23.59 | $23.77 | $23.59 | $23.77 | $23.40 | 100 |
| 2018-12-07 | $24.15 | $24.16 | $24.15 | $24.16 | $23.79 | 400 |
| 2018-12-06 | $24.02 | $24.02 | $23.76 | $23.76 | $23.39 | 1,893 |
| 2018-12-04 | $25.00 | $25.00 | $24.93 | $24.93 | $24.55 | 1,478 |
| 2018-12-03 | $25.21 | $25.22 | $25.21 | $25.22 | $24.83 | 400 |
| 2018-11-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.33 | 100 |
| 2018-11-29 | $24.64 | $24.67 | $24.64 | $24.67 | $24.29 | 448 |
| 2018-11-28 | $24.28 | $24.29 | $24.28 | $24.28 | $23.91 | 406 |
| 2018-11-27 | $24.16 | $24.23 | $24.16 | $24.23 | $23.86 | 300 |
| 2018-11-26 | $24.25 | $24.26 | $24.25 | $24.25 | $23.88 | 1,250 |
| 2018-11-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.58 | 122 |
| 2018-11-21 | $24.14 | $24.23 | $24.14 | $24.23 | $23.86 | 253 |
| 2018-11-20 | $24.08 | $24.08 | $23.80 | $24.00 | $23.63 | 31,235 |
| 2018-11-19 | $24.36 | $24.36 | $24.36 | $24.36 | $23.98 | 400 |
| 2018-11-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.33 | 0 |
| 2018-11-15 | $24.74 | $24.74 | $24.20 | $24.71 | $24.33 | 9,560 |
| 2018-11-14 | $24.75 | $24.75 | $24.37 | $24.50 | $24.12 | 12,265 |
| 2018-11-13 | $24.64 | $24.64 | $24.52 | $24.56 | $24.18 | 1,362 |
| 2018-11-12 | $24.73 | $24.73 | $24.65 | $24.65 | $24.27 | 969 |
| 2018-11-09 | $25.46 | $25.46 | $24.93 | $25.02 | $24.63 | 19,200 |
| 2018-11-08 | $25.57 | $25.57 | $25.12 | $25.18 | $24.79 | 19,945 |
| 2018-11-07 | $25.33 | $25.33 | $24.96 | $25.28 | $24.89 | 48,197 |
| 2018-11-06 | $24.69 | $24.72 | $24.69 | $24.72 | $24.33 | 1,134 |
| 2018-11-05 | $24.55 | $24.55 | $24.52 | $24.55 | $24.17 | 5,691 |
| 2018-11-02 | $24.75 | $24.80 | $24.27 | $24.40 | $24.02 | 15,520 |
| 2018-11-01 | $24.37 | $24.44 | $24.31 | $24.44 | $24.06 | 12,962 |