JPMORGAN EVENT DRIVEN ETF (JPED) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.26 ($0.02) 0.12%
JPMORGAN EVENT DRIVEN ETF - Daily Information
Click for more stock information on JPMORGAN EVENT DRIVEN ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.24 |
| Previous Close | $21.26 |
| High | $21.26 |
| Low | $21.24 |
| Adjusted Open | $21.24 |
| Previous Adjusted Close | $21.26 |
| Adjusted High | $21.26 |
| Adjusted Low | $21.24 |
Invest in JPMORGAN EVENT DRIVEN ETF (JPED)
Historical Stock Data for JPMORGAN EVENT DRIVEN ETF (JPED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-19 | $21.24 | $21.26 | $21.24 | $21.26 | $21.26 | 315 |
| 2020-06-18 | $21.24 | $21.24 | $21.23 | $21.23 | $21.23 | 900 |
| 2020-06-17 | $21.28 | $21.28 | $21.24 | $21.26 | $21.26 | 881 |
| 2020-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 13 |
| 2020-06-15 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 5 |
| 2020-06-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 2 |
| 2020-06-11 | $21.23 | $21.24 | $21.23 | $21.24 | $21.24 | 686 |
| 2020-06-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2020-06-09 | $21.24 | $21.26 | $21.21 | $21.25 | $21.25 | 139,890 |
| 2020-06-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 91 |
| 2020-06-05 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 49 |
| 2020-06-04 | $21.24 | $21.26 | $21.24 | $21.26 | $21.26 | 561 |
| 2020-06-03 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 751 |
| 2020-06-02 | $21.24 | $21.26 | $21.24 | $21.26 | $21.26 | 486 |
| 2020-06-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 7 |
| 2020-05-29 | $21.28 | $21.28 | $21.24 | $21.26 | $21.26 | 1,023 |
| 2020-05-28 | $21.17 | $21.28 | $21.17 | $21.26 | $21.26 | 5,641 |
| 2020-05-27 | $21.26 | $21.26 | $21.24 | $21.26 | $21.26 | 2,671 |
| 2020-05-26 | $21.25 | $21.26 | $21.23 | $21.26 | $21.26 | 6,334 |
| 2020-05-22 | $21.26 | $21.26 | $21.25 | $21.25 | $21.25 | 105 |
| 2020-05-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2020-05-20 | $21.31 | $21.31 | $21.27 | $21.29 | $21.29 | 258 |
| 2020-05-19 | $21.37 | $21.37 | $21.26 | $21.33 | $21.33 | 10,145 |
| 2020-05-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 23 |
| 2020-05-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2020-05-14 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 504 |
| 2020-05-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 42 |
| 2020-05-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 19 |
| 2020-05-11 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 18 |
| 2020-05-08 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 5 |
| 2020-05-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 83 |
| 2020-05-06 | $21.07 | $21.07 | $21.06 | $21.06 | $21.06 | 161 |
| 2020-05-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 4 |
| 2020-05-04 | $20.99 | $21.07 | $20.99 | $21.07 | $21.07 | 300 |
| 2020-05-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 110 |
| 2020-04-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 116 |
| 2020-04-29 | $21.57 | $21.57 | $21.56 | $21.56 | $21.56 | 454 |
| 2020-04-28 | $21.17 | $21.17 | $21.15 | $21.15 | $21.15 | 228 |
| 2020-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 8 |
| 2020-04-24 | $20.71 | $20.73 | $20.71 | $20.73 | $20.73 | 419 |
| 2020-04-23 | $20.64 | $20.66 | $20.54 | $20.54 | $20.54 | 361 |
| 2020-04-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2020-04-21 | $20.38 | $20.38 | $20.34 | $20.34 | $20.34 | 164 |
| 2020-04-20 | $20.59 | $20.62 | $20.52 | $20.52 | $20.52 | 1,438 |
| 2020-04-17 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 87 |
| 2020-04-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 134 |
| 2020-04-15 | $20.23 | $20.30 | $20.23 | $20.30 | $20.30 | 227 |
| 2020-04-14 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 159 |
| 2020-04-13 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 16 |
| 2020-04-09 | $20.64 | $20.76 | $20.62 | $20.76 | $20.76 | 2,868 |
| 2020-04-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 31 |
| 2020-04-07 | $20.37 | $20.37 | $20.09 | $20.09 | $20.09 | 427 |
| 2020-04-06 | $19.79 | $19.99 | $19.79 | $19.99 | $19.99 | 1,516 |
| 2020-04-03 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 15 |
| 2020-04-02 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 15 |
| 2020-04-01 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 2 |
| 2020-03-31 | $19.80 | $20.14 | $19.80 | $20.00 | $20.00 | 340 |
| 2020-03-30 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 112 |
| 2020-03-27 | $19.88 | $20.07 | $19.88 | $20.03 | $20.03 | 1,172 |
| 2020-03-26 | $20.60 | $20.60 | $20.55 | $20.55 | $20.55 | 473 |
| 2020-03-25 | $20.21 | $20.21 | $19.95 | $19.95 | $19.95 | 449 |
| 2020-03-24 | $19.33 | $19.59 | $19.28 | $19.59 | $19.59 | 1,129 |
| 2020-03-23 | $18.59 | $18.59 | $18.52 | $18.52 | $18.52 | 208 |
| 2020-03-20 | $18.73 | $18.73 | $18.65 | $18.65 | $18.65 | 706 |
| 2020-03-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2020-03-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 68 |
| 2020-03-17 | $18.48 | $19.11 | $18.48 | $19.11 | $19.11 | 6,707 |
| 2020-03-16 | $19.57 | $19.57 | $18.90 | $18.90 | $18.90 | 5,398 |
| 2020-03-13 | $20.33 | $21.03 | $20.25 | $21.03 | $21.03 | 3,215 |
| 2020-03-12 | $20.48 | $20.48 | $20.26 | $20.26 | $20.26 | 11,737 |
| 2020-03-11 | $22.02 | $22.09 | $21.84 | $21.84 | $21.84 | 650 |
| 2020-03-10 | $22.40 | $22.69 | $22.40 | $22.69 | $22.69 | 4,015 |
| 2020-03-09 | $22.23 | $22.23 | $22.02 | $22.02 | $22.02 | 4,398 |
| 2020-03-06 | $23.50 | $23.57 | $23.50 | $23.57 | $23.57 | 6,327 |
| 2020-03-05 | $24.18 | $24.18 | $23.91 | $23.91 | $23.91 | 200 |
| 2020-03-04 | $24.52 | $24.68 | $24.41 | $24.68 | $24.68 | 553 |
| 2020-03-03 | $24.25 | $24.34 | $24.25 | $24.33 | $24.33 | 1,220 |
| 2020-03-02 | $24.56 | $24.70 | $24.42 | $24.70 | $24.70 | 3,437 |
| 2020-02-28 | $24.32 | $24.41 | $24.28 | $24.41 | $24.41 | 7,100 |
| 2020-02-27 | $24.96 | $25.05 | $24.60 | $24.60 | $24.60 | 1,649 |
| 2020-02-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 105 |
| 2020-02-25 | $25.81 | $25.81 | $25.28 | $25.32 | $25.32 | 1,176 |
| 2020-02-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 63 |
| 2020-02-21 | $26.31 | $26.35 | $26.31 | $26.35 | $26.35 | 485 |
| 2020-02-20 | $26.43 | $26.49 | $26.43 | $26.49 | $26.49 | 269 |
| 2020-02-19 | $26.40 | $26.44 | $26.40 | $26.41 | $26.41 | 238 |
| 2020-02-18 | $26.23 | $26.28 | $26.23 | $26.28 | $26.28 | 212 |
| 2020-02-14 | $26.29 | $26.31 | $26.29 | $26.31 | $26.31 | 1,309 |
| 2020-02-13 | $26.34 | $26.35 | $26.34 | $26.35 | $26.35 | 236 |
| 2020-02-12 | $26.37 | $26.43 | $26.37 | $26.41 | $26.41 | 594 |
| 2020-02-11 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 408 |
| 2020-02-10 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 47 |
| 2020-02-07 | $26.13 | $26.13 | $26.08 | $26.08 | $26.08 | 818 |
| 2020-02-06 | $26.37 | $26.37 | $26.33 | $26.33 | $26.33 | 291 |
| 2020-02-05 | $26.30 | $26.39 | $26.30 | $26.39 | $26.39 | 833 |
| 2020-02-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2020-02-03 | $25.78 | $25.78 | $25.77 | $25.77 | $25.77 | 560 |
| 2020-01-31 | $25.72 | $25.74 | $25.72 | $25.72 | $25.72 | 337 |
| 2020-01-30 | $25.88 | $26.09 | $25.88 | $26.09 | $26.09 | 104 |
| 2020-01-29 | $26.21 | $26.21 | $26.14 | $26.14 | $26.14 | 100 |
| 2020-01-28 | $26.18 | $26.25 | $26.18 | $26.22 | $26.22 | 203 |
| 2020-01-27 | $26.04 | $26.07 | $26.04 | $26.04 | $26.04 | 1,096 |
| 2020-01-24 | $26.44 | $26.44 | $26.36 | $26.36 | $26.36 | 100 |
| 2020-01-23 | $26.56 | $26.59 | $26.45 | $26.59 | $26.59 | 475 |
| 2020-01-22 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 340 |
| 2020-01-21 | $26.60 | $26.60 | $26.56 | $26.56 | $26.56 | 100 |
| 2020-01-17 | $26.75 | $26.77 | $26.75 | $26.77 | $26.77 | 200 |
| 2020-01-16 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 201 |
| 2020-01-15 | $26.62 | $26.62 | $26.55 | $26.55 | $26.55 | 1,498 |
| 2020-01-14 | $26.50 | $26.60 | $26.50 | $26.58 | $26.58 | 4,969 |
| 2020-01-13 | $26.53 | $26.53 | $26.51 | $26.51 | $26.51 | 723 |
| 2020-01-10 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 592 |
| 2020-01-09 | $26.56 | $26.56 | $26.41 | $26.53 | $26.53 | 9,613 |
| 2020-01-08 | $26.50 | $26.60 | $26.50 | $26.56 | $26.56 | 8,701 |
| 2020-01-07 | $26.57 | $26.57 | $26.48 | $26.49 | $26.49 | 1,523 |
| 2020-01-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2020-01-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2020-01-02 | $26.48 | $26.58 | $26.48 | $26.58 | $26.58 | 296 |
| 2019-12-31 | $26.58 | $26.58 | $26.55 | $26.55 | $26.55 | 110 |
| 2019-12-30 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 202 |
| 2019-12-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 353 |
| 2019-12-26 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 113 |
| 2019-12-24 | $26.57 | $26.58 | $26.57 | $26.58 | $26.58 | 314 |
| 2019-12-23 | $26.54 | $26.54 | $26.52 | $26.52 | $26.52 | 346 |
| 2019-12-20 | $26.93 | $26.93 | $26.91 | $26.91 | $26.47 | 788 |
| 2019-12-19 | $26.89 | $26.90 | $26.89 | $26.90 | $26.47 | 114 |
| 2019-12-18 | $26.83 | $26.88 | $26.83 | $26.87 | $26.44 | 808 |
| 2019-12-17 | $26.72 | $26.81 | $26.72 | $26.81 | $26.37 | 312 |
| 2019-12-16 | $26.86 | $26.86 | $26.77 | $26.77 | $26.34 | 1,314 |
| 2019-12-13 | $26.67 | $26.68 | $26.67 | $26.67 | $26.24 | 435 |
| 2019-12-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.36 | 1 |
| 2019-12-11 | $26.53 | $26.53 | $26.53 | $26.53 | $26.10 | 7 |
| 2019-12-10 | $26.55 | $26.56 | $26.53 | $26.53 | $26.10 | 855 |
| 2019-12-09 | $26.64 | $26.64 | $26.60 | $26.60 | $26.17 | 4,398 |
| 2019-12-06 | $26.58 | $26.58 | $26.58 | $26.58 | $26.15 | 0 |
| 2019-12-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.83 | 13 |
| 2019-12-04 | $26.22 | $26.22 | $26.22 | $26.22 | $25.80 | 0 |
| 2019-12-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.68 | 21 |
| 2019-12-02 | $26.30 | $26.38 | $26.23 | $26.23 | $25.81 | 1,612 |
| 2019-11-29 | $26.38 | $26.38 | $26.38 | $26.38 | $25.96 | 0 |
| 2019-11-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.07 | 1 |
| 2019-11-26 | $26.45 | $26.46 | $26.38 | $26.38 | $25.95 | 2,636 |
| 2019-11-25 | $26.40 | $26.40 | $26.40 | $26.40 | $25.97 | 1,341 |
| 2019-11-22 | $26.17 | $26.17 | $26.17 | $26.17 | $25.75 | 326 |
| 2019-11-21 | $26.05 | $26.05 | $26.05 | $26.05 | $25.63 | 10 |
| 2019-11-20 | $26.05 | $26.05 | $26.05 | $26.05 | $25.63 | 0 |
| 2019-11-19 | $26.17 | $26.17 | $26.17 | $26.17 | $25.75 | 73 |
| 2019-11-18 | $26.28 | $26.28 | $26.27 | $26.28 | $25.86 | 512 |
| 2019-11-15 | $26.37 | $26.37 | $26.37 | $26.37 | $25.94 | 0 |
| 2019-11-14 | $26.23 | $26.23 | $26.23 | $26.23 | $25.81 | 0 |
| 2019-11-13 | $26.22 | $26.24 | $26.22 | $26.24 | $25.81 | 486 |
| 2019-11-12 | $26.33 | $26.33 | $26.31 | $26.33 | $25.90 | 556 |
| 2019-11-11 | $26.31 | $26.31 | $26.31 | $26.31 | $25.88 | 1 |
| 2019-11-08 | $26.37 | $26.37 | $26.37 | $26.37 | $25.94 | 4 |
| 2019-11-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.89 | 80 |
| 2019-11-06 | $26.18 | $26.22 | $26.18 | $26.22 | $25.80 | 1,337 |
| 2019-11-05 | $26.31 | $26.31 | $26.31 | $26.31 | $25.89 | 0 |
| 2019-11-04 | $26.23 | $26.23 | $26.23 | $26.23 | $25.80 | 143 |
| 2019-11-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.59 | 0 |
| 2019-10-31 | $25.70 | $25.70 | $25.70 | $25.70 | $25.28 | 69 |
| 2019-10-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 0 |
| 2019-10-29 | $26.03 | $26.03 | $26.03 | $26.03 | $25.61 | 0 |
| 2019-10-28 | $26.00 | $26.01 | $25.99 | $25.99 | $25.57 | 2,590 |
| 2019-10-25 | $25.78 | $25.92 | $25.78 | $25.91 | $25.49 | 413 |
| 2019-10-24 | $25.63 | $25.75 | $25.63 | $25.75 | $25.33 | 390 |
| 2019-10-23 | $25.74 | $25.75 | $25.74 | $25.75 | $25.34 | 120 |
| 2019-10-22 | $25.57 | $25.67 | $25.44 | $25.67 | $25.25 | 4,806 |
| 2019-10-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.14 | 0 |
| 2019-10-18 | $25.43 | $25.43 | $25.37 | $25.40 | $24.99 | 1,671 |
| 2019-10-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.06 | 52 |
| 2019-10-16 | $25.42 | $25.42 | $25.37 | $25.37 | $24.95 | 419 |
| 2019-10-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.94 | 0 |
| 2019-10-14 | $25.13 | $25.15 | $25.13 | $25.15 | $24.74 | 232 |
| 2019-10-11 | $25.34 | $25.34 | $25.26 | $25.26 | $24.85 | 675 |
| 2019-10-10 | $24.94 | $24.95 | $24.92 | $24.95 | $24.55 | 1,698 |
| 2019-10-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.43 | 296 |
| 2019-10-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.33 | 26 |
| 2019-10-07 | $25.09 | $25.09 | $25.04 | $25.04 | $24.63 | 508 |
| 2019-10-04 | $25.09 | $25.09 | $25.09 | $25.09 | $24.68 | 0 |
| 2019-10-03 | $24.74 | $24.96 | $24.74 | $24.96 | $24.56 | 865 |
| 2019-10-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.47 | 0 |
| 2019-10-01 | $25.16 | $25.16 | $25.16 | $25.16 | $24.75 | 0 |
| 2019-09-30 | $25.51 | $25.52 | $25.46 | $25.46 | $25.05 | 322 |
| 2019-09-27 | $25.38 | $25.38 | $25.37 | $25.37 | $24.96 | 499 |
| 2019-09-26 | $25.38 | $25.38 | $25.38 | $25.38 | $24.97 | 0 |
| 2019-09-25 | $25.49 | $25.49 | $25.49 | $25.49 | $25.08 | 0 |
| 2019-09-24 | $25.34 | $25.34 | $25.34 | $25.34 | $24.93 | 86 |
| 2019-09-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.17 | 27 |
| 2019-09-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.17 | 0 |
| 2019-09-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.21 | 0 |
| 2019-09-18 | $25.66 | $25.66 | $25.66 | $25.66 | $25.25 | 21 |
| 2019-09-17 | $25.76 | $25.77 | $25.76 | $25.77 | $25.35 | 921 |
| 2019-09-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.44 | 20 |
| 2019-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 20 |
| 2019-09-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.29 | 20 |
| 2019-09-11 | $25.60 | $25.74 | $25.60 | $25.74 | $25.32 | 197 |
| 2019-09-10 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 10 |
| 2019-09-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.85 | 28 |
| 2019-09-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.56 | 0 |
| 2019-09-05 | $25.01 | $25.01 | $24.62 | $24.71 | $24.30 | 0 |
| 2019-09-04 | $24.71 | $24.71 | $24.71 | $24.71 | $24.30 | 0 |
| 2019-09-03 | $24.52 | $24.52 | $24.52 | $24.52 | $24.13 | 200 |
| 2019-08-30 | $24.79 | $24.79 | $24.79 | $24.79 | $24.39 | 100 |
| 2019-08-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.34 | 313 |
| 2019-08-28 | $24.26 | $24.40 | $24.26 | $24.40 | $24.00 | 346 |
| 2019-08-27 | $24.35 | $24.35 | $24.26 | $24.26 | $23.87 | 681 |
| 2019-08-26 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 0 |
| 2019-08-23 | $24.24 | $24.24 | $24.24 | $24.24 | $23.85 | 102 |
| 2019-08-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.35 | 10 |
| 2019-08-21 | $24.71 | $24.73 | $24.71 | $24.73 | $24.33 | 4,645 |
| 2019-08-20 | $24.57 | $24.57 | $24.55 | $24.55 | $24.15 | 178 |
| 2019-08-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.25 | 192 |
| 2019-08-16 | $24.47 | $24.47 | $24.47 | $24.47 | $24.07 | 133 |
| 2019-08-15 | $24.21 | $24.21 | $24.21 | $24.21 | $23.81 | 13 |
| 2019-08-14 | $24.29 | $24.29 | $24.29 | $24.29 | $23.89 | 33 |
| 2019-08-13 | $24.76 | $24.78 | $24.75 | $24.75 | $24.35 | 2,034 |
| 2019-08-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.16 | 103 |
| 2019-08-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.37 | 43 |
| 2019-08-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.53 | 3 |
| 2019-08-07 | $24.48 | $24.66 | $24.48 | $24.66 | $24.26 | 2,881 |
| 2019-08-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.28 | 145 |
| 2019-08-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.18 | 32 |
| 2019-08-02 | $25.07 | $25.07 | $25.06 | $25.06 | $24.65 | 244 |
| 2019-08-01 | $25.57 | $25.57 | $25.14 | $25.14 | $24.73 | 175 |
| 2019-07-31 | $25.76 | $25.77 | $25.58 | $25.58 | $25.17 | 527 |
| 2019-07-30 | $25.64 | $25.64 | $25.64 | $25.64 | $25.22 | 500 |
| 2019-07-29 | $25.56 | $25.56 | $25.52 | $25.53 | $25.12 | 1,271 |
| 2019-07-26 | $25.56 | $25.59 | $25.56 | $25.59 | $25.18 | 425 |
| 2019-07-25 | $25.53 | $25.53 | $25.47 | $25.47 | $25.05 | 509 |
| 2019-07-24 | $25.69 | $25.73 | $25.69 | $25.73 | $25.31 | 178 |
| 2019-07-23 | $25.43 | $25.49 | $25.43 | $25.49 | $25.08 | 2,133 |
| 2019-07-22 | $25.44 | $25.44 | $25.36 | $25.36 | $24.95 | 1,110 |
| 2019-07-19 | $25.35 | $25.49 | $25.35 | $25.41 | $25.00 | 3,428 |
| 2019-07-18 | $25.43 | $25.43 | $25.38 | $25.42 | $25.01 | 300 |
| 2019-07-17 | $25.53 | $25.53 | $25.44 | $25.44 | $25.03 | 2,224 |
| 2019-07-16 | $25.66 | $25.67 | $25.58 | $25.65 | $25.23 | 5,788 |
| 2019-07-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.22 | 2,852 |
| 2019-07-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.29 | 0 |
| 2019-07-11 | $25.66 | $25.66 | $25.51 | $25.52 | $25.10 | 4,208 |
| 2019-07-10 | $25.62 | $25.62 | $25.59 | $25.59 | $25.18 | 2,939 |
| 2019-07-09 | $25.55 | $25.56 | $25.55 | $25.56 | $25.14 | 4,282 |
| 2019-07-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.20 | 0 |
| 2019-07-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.30 | 0 |
| 2019-07-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.29 | 0 |
| 2019-07-02 | $25.71 | $25.71 | $25.56 | $25.56 | $25.14 | 155 |
| 2019-07-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.26 | 27 |
| 2019-06-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.19 | 1 |
| 2019-06-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 23 |
| 2019-06-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 712 |
| 2019-06-25 | $25.11 | $25.12 | $24.98 | $24.98 | $24.58 | 108,428 |
| 2019-06-24 | $25.24 | $25.24 | $25.09 | $25.09 | $24.69 | 150 |
| 2019-06-21 | $25.29 | $25.29 | $25.29 | $25.29 | $24.88 | 60 |
| 2019-06-20 | $25.39 | $25.39 | $25.39 | $25.39 | $24.98 | 66 |
| 2019-06-19 | $25.16 | $25.20 | $25.15 | $25.20 | $24.79 | 1,205 |
| 2019-06-18 | $25.21 | $25.21 | $25.18 | $25.18 | $24.77 | 656 |
| 2019-06-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.51 | 0 |
| 2019-06-14 | $24.83 | $24.87 | $24.83 | $24.87 | $24.46 | 503 |
| 2019-06-13 | $25.02 | $25.02 | $24.99 | $24.99 | $24.59 | 508 |
| 2019-06-12 | $24.90 | $24.90 | $24.81 | $24.81 | $24.40 | 2,285 |
| 2019-06-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.56 | 28 |
| 2019-06-10 | $25.14 | $25.14 | $25.01 | $25.01 | $24.60 | 993 |
| 2019-06-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.53 | 0 |
| 2019-06-06 | $24.70 | $24.84 | $24.70 | $24.84 | $24.43 | 200 |
| 2019-06-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.43 | 3 |
| 2019-06-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 0 |
| 2019-06-03 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 1 |
| 2019-05-31 | $24.25 | $24.25 | $24.18 | $24.18 | $23.78 | 100 |
| 2019-05-30 | $24.60 | $24.60 | $24.52 | $24.52 | $24.12 | 101 |
| 2019-05-29 | $24.44 | $24.58 | $24.44 | $24.58 | $24.18 | 1,798 |
| 2019-05-28 | $24.74 | $24.74 | $24.68 | $24.68 | $24.28 | 945 |
| 2019-05-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.46 | 0 |
| 2019-05-23 | $24.88 | $24.88 | $24.76 | $24.76 | $24.36 | 200 |
| 2019-05-22 | $25.42 | $25.42 | $25.18 | $25.18 | $24.78 | 1,228 |
| 2019-05-21 | $25.46 | $25.53 | $25.46 | $25.50 | $25.09 | 1,574 |
| 2019-05-20 | $25.21 | $25.26 | $25.21 | $25.26 | $24.85 | 516 |
| 2019-05-17 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 0 |
| 2019-05-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.29 | 90 |
| 2019-05-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.23 | 0 |
| 2019-05-14 | $25.63 | $25.63 | $25.63 | $25.63 | $25.22 | 1 |
| 2019-05-13 | $25.38 | $25.38 | $25.38 | $25.38 | $24.97 | 93 |
| 2019-05-10 | $25.98 | $26.05 | $25.79 | $26.05 | $25.63 | 956 |
| 2019-05-09 | $25.82 | $26.04 | $25.82 | $26.04 | $25.62 | 388 |
| 2019-05-08 | $26.05 | $26.05 | $26.05 | $26.05 | $25.63 | 0 |
| 2019-05-07 | $26.09 | $26.10 | $25.98 | $26.10 | $25.68 | 1,764 |
| 2019-05-06 | $26.46 | $26.46 | $26.46 | $26.46 | $26.03 | 71 |
| 2019-05-03 | $26.45 | $26.49 | $26.45 | $26.49 | $26.06 | 1,055 |
| 2019-05-02 | $26.09 | $26.09 | $26.09 | $26.09 | $25.66 | 41 |
| 2019-05-01 | $26.34 | $26.40 | $26.21 | $26.21 | $25.78 | 4,470 |
| 2019-04-30 | $26.41 | $26.41 | $26.34 | $26.34 | $25.91 | 100 |
| 2019-04-29 | $26.44 | $26.44 | $26.40 | $26.40 | $25.97 | 650 |
| 2019-04-26 | $26.38 | $26.38 | $26.38 | $26.38 | $25.95 | 27 |
| 2019-04-25 | $26.38 | $26.38 | $26.23 | $26.23 | $25.81 | 4,760 |
| 2019-04-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.05 | 3 |
| 2019-04-23 | $26.36 | $26.36 | $26.36 | $26.36 | $25.93 | 92 |
| 2019-04-22 | $26.17 | $26.17 | $26.17 | $26.17 | $25.74 | 3 |
| 2019-04-18 | $26.27 | $26.27 | $26.27 | $26.27 | $25.84 | 0 |
| 2019-04-17 | $26.28 | $26.28 | $26.28 | $26.28 | $25.85 | 40 |
| 2019-04-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.89 | 79 |
| 2019-04-15 | $26.20 | $26.20 | $26.20 | $26.20 | $25.77 | 26 |
| 2019-04-12 | $26.20 | $26.28 | $26.20 | $26.28 | $25.85 | 100 |
| 2019-04-11 | $26.04 | $26.07 | $26.04 | $26.07 | $25.65 | 2,985 |
| 2019-04-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.67 | 131 |
| 2019-04-09 | $25.99 | $25.99 | $25.85 | $25.85 | $25.43 | 192 |
| 2019-04-08 | $26.12 | $26.12 | $26.12 | $26.12 | $25.70 | 68 |
| 2019-04-05 | $26.12 | $26.12 | $26.12 | $26.12 | $25.70 | 0 |
| 2019-04-04 | $25.93 | $25.97 | $25.93 | $25.97 | $25.55 | 270 |
| 2019-04-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 241 |
| 2019-04-02 | $25.74 | $25.74 | $25.65 | $25.65 | $25.23 | 200 |
| 2019-04-01 | $25.64 | $25.70 | $25.64 | $25.70 | $25.29 | 243 |
| 2019-03-29 | $25.46 | $25.46 | $25.38 | $25.38 | $24.97 | 560 |
| 2019-03-28 | $25.25 | $25.26 | $25.25 | $25.26 | $24.85 | 211 |
| 2019-03-27 | $25.17 | $25.20 | $25.17 | $25.20 | $24.80 | 231 |
| 2019-03-26 | $25.21 | $25.21 | $25.21 | $25.21 | $24.80 | 0 |
| 2019-03-25 | $25.07 | $25.07 | $25.07 | $25.07 | $24.66 | 277 |
| 2019-03-22 | $25.06 | $25.06 | $25.06 | $25.06 | $24.65 | 19 |
| 2019-03-21 | $25.54 | $25.54 | $25.54 | $25.54 | $25.13 | 0 |
| 2019-03-20 | $25.37 | $25.37 | $25.35 | $25.35 | $24.94 | 100 |
| 2019-03-19 | $25.62 | $25.62 | $25.48 | $25.48 | $25.06 | 2,566 |
| 2019-03-18 | $25.51 | $25.52 | $25.51 | $25.52 | $25.11 | 939 |
| 2019-03-15 | $25.45 | $25.45 | $25.38 | $25.38 | $24.97 | 111 |
| 2019-03-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.94 | 0 |
| 2019-03-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.02 | 136 |
| 2019-03-12 | $25.29 | $25.30 | $25.29 | $25.29 | $24.88 | 900 |
| 2019-03-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.87 | 0 |
| 2019-03-08 | $25.07 | $25.07 | $25.07 | $25.07 | $24.66 | 0 |
| 2019-03-07 | $25.18 | $25.18 | $25.06 | $25.06 | $24.65 | 404 |
| 2019-03-06 | $25.58 | $25.58 | $25.29 | $25.29 | $24.88 | 245 |
| 2019-03-05 | $25.54 | $25.54 | $25.54 | $25.54 | $25.13 | 0 |
| 2019-03-04 | $25.52 | $25.57 | $25.52 | $25.57 | $25.15 | 777 |
| 2019-03-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.29 | 508 |
| 2019-02-28 | $25.58 | $25.58 | $25.58 | $25.58 | $25.17 | 39 |
| 2019-02-27 | $25.61 | $25.63 | $25.61 | $25.63 | $25.21 | 200 |
| 2019-02-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.14 | 0 |
| 2019-02-25 | $25.71 | $25.71 | $25.64 | $25.64 | $25.23 | 1,514 |
| 2019-02-22 | $25.49 | $25.49 | $25.49 | $25.49 | $25.08 | 8 |
| 2019-02-21 | $25.41 | $25.41 | $25.41 | $25.41 | $24.99 | 0 |
| 2019-02-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.11 | 0 |
| 2019-02-19 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 7 |
| 2019-02-15 | $25.41 | $25.41 | $25.41 | $25.41 | $25.00 | 20 |
| 2019-02-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.77 | 0 |
| 2019-02-13 | $25.17 | $25.17 | $25.17 | $25.17 | $24.76 | 0 |
| 2019-02-12 | $25.07 | $25.07 | $25.07 | $25.07 | $24.66 | 0 |
| 2019-02-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.46 | 0 |
| 2019-02-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.39 | 28 |
| 2019-02-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.44 | 0 |
| 2019-02-06 | $25.03 | $25.03 | $25.03 | $25.03 | $24.62 | 0 |
| 2019-02-05 | $25.08 | $25.08 | $25.08 | $25.08 | $24.68 | 0 |
| 2019-02-04 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 0 |
| 2019-02-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.49 | 132 |
| 2019-01-31 | $24.86 | $24.86 | $24.86 | $24.86 | $24.46 | 1 |
| 2019-01-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.40 | 40 |
| 2019-01-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.24 | 0 |
| 2019-01-28 | $24.61 | $24.61 | $24.61 | $24.61 | $24.21 | 0 |
| 2019-01-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.29 | 20 |
| 2019-01-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.12 | 5 |
| 2019-01-23 | $24.36 | $24.36 | $24.36 | $24.36 | $23.97 | 0 |
| 2019-01-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.95 | 0 |
| 2019-01-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.26 | 0 |
| 2019-01-17 | $24.41 | $24.41 | $24.41 | $24.41 | $24.01 | 0 |
| 2019-01-16 | $24.38 | $24.38 | $24.38 | $24.38 | $23.99 | 0 |
| 2019-01-15 | $24.29 | $24.29 | $24.29 | $24.29 | $23.89 | 0 |
| 2019-01-14 | $24.21 | $24.21 | $24.21 | $24.21 | $23.82 | 0 |
| 2019-01-11 | $24.28 | $24.28 | $24.28 | $24.28 | $23.89 | 66 |
| 2019-01-10 | $24.23 | $24.23 | $24.23 | $24.23 | $23.84 | 1 |
| 2019-01-09 | $24.16 | $24.16 | $24.16 | $24.16 | $23.77 | 0 |
| 2019-01-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.60 | 0 |
| 2019-01-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.45 | 40 |
| 2019-01-04 | $23.64 | $23.64 | $23.64 | $23.64 | $23.26 | 0 |
| 2019-01-03 | $23.27 | $23.27 | $23.27 | $23.27 | $22.89 | 5 |
| 2019-01-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.11 | 1 |
| 2018-12-31 | $23.38 | $23.38 | $23.38 | $23.38 | $23.00 | 942 |
| 2018-12-28 | $23.28 | $23.28 | $23.28 | $23.28 | $22.90 | 1 |
| 2018-12-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.89 | 605 |
| 2018-12-26 | $23.24 | $23.24 | $23.24 | $23.24 | $22.87 | 0 |
| 2018-12-24 | $22.60 | $22.61 | $22.60 | $22.61 | $22.24 | 241 |
| 2018-12-21 | $23.68 | $23.68 | $23.68 | $23.68 | $22.47 | 0 |
| 2018-12-20 | $23.99 | $23.99 | $23.99 | $23.99 | $22.77 | 144 |
| 2018-12-19 | $24.20 | $24.20 | $24.20 | $24.20 | $22.96 | 0 |
| 2018-12-18 | $24.40 | $24.40 | $24.40 | $24.40 | $23.15 | 50 |
| 2018-12-17 | $24.42 | $24.42 | $24.42 | $24.42 | $23.18 | 0 |
| 2018-12-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.43 | 3 |
| 2018-12-13 | $24.89 | $24.89 | $24.89 | $24.89 | $23.62 | 0 |
| 2018-12-12 | $25.01 | $25.01 | $25.01 | $25.01 | $23.73 | 0 |
| 2018-12-11 | $24.89 | $24.89 | $24.89 | $24.89 | $23.62 | 0 |
| 2018-12-10 | $24.68 | $24.94 | $24.68 | $24.94 | $23.66 | 100 |
| 2018-12-07 | $25.39 | $25.39 | $25.39 | $25.39 | $24.09 | 100 |
| 2018-12-04 | $25.39 | $25.39 | $25.39 | $25.39 | $24.09 | 100 |
| 2018-12-03 | $25.65 | $25.65 | $25.65 | $25.65 | $24.34 | 100 |
| 2018-11-30 | $25.55 | $25.55 | $25.55 | $25.55 | $24.25 | 0 |
| 2018-11-29 | $25.54 | $25.64 | $25.54 | $25.55 | $24.25 | 4,648 |
| 2018-11-28 | $25.42 | $25.42 | $25.42 | $25.42 | $24.12 | 100 |
| 2018-11-27 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 142 |
| 2018-11-26 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-21 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 16 |
| 2018-11-20 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-19 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-16 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-15 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 10 |
| 2018-11-14 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-13 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-12 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-09 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-08 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-07 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-06 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-05 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-02 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-11-01 | $25.14 | $25.14 | $25.14 | $25.14 | $23.86 | 0 |
| 2018-10-31 | $25.13 | $25.14 | $25.13 | $25.14 | $23.86 | 616 |
| 2018-10-30 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2018-10-29 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2018-10-26 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2018-10-25 | $24.78 | $24.84 | $24.78 | $24.84 | $23.57 | 400 |
| 2018-10-24 | $24.63 | $24.66 | $24.63 | $24.64 | $23.38 | 802 |
| 2018-10-23 | $25.67 | $25.67 | $25.67 | $25.67 | $24.36 | 0 |
| 2018-10-22 | $25.67 | $25.67 | $25.67 | $25.67 | $24.36 | 0 |
| 2018-10-19 | $25.67 | $25.67 | $25.67 | $25.67 | $24.36 | 0 |
| 2018-10-18 | $25.67 | $25.67 | $25.67 | $25.67 | $24.36 | 300 |
| 2018-10-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.06 | 5 |
| 2018-10-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.06 | 0 |
| 2018-10-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.06 | 200 |
| 2018-10-12 | $26.08 | $26.08 | $26.08 | $26.08 | $24.74 | 50 |
| 2018-10-11 | $26.08 | $26.08 | $26.08 | $26.08 | $24.74 | 0 |
| 2018-10-10 | $26.08 | $26.08 | $26.08 | $26.08 | $24.74 | 6 |
| 2018-10-09 | $26.08 | $26.08 | $26.08 | $26.08 | $24.74 | 400 |
| 2018-10-08 | $26.03 | $26.03 | $26.03 | $26.03 | $24.70 | 116 |
| 2018-10-05 | $26.12 | $26.12 | $26.12 | $26.12 | $24.79 | 100 |
| 2018-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 0 |
| 2018-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 10 |
| 2018-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 0 |
| 2018-10-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 25 |
| 2018-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 0 |
| 2018-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 163 |
| 2018-09-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 10,000 |
| 2018-09-25 | $26.55 | $26.55 | $26.55 | $26.55 | $25.20 | 0 |
| 2018-09-24 | $26.55 | $26.55 | $26.55 | $26.55 | $25.20 | 2 |
| 2018-09-21 | $26.55 | $26.55 | $26.55 | $26.55 | $25.20 | 0 |
| 2018-09-20 | $26.55 | $26.55 | $26.55 | $26.55 | $25.20 | 502 |
| 2018-09-19 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 0 |
| 2018-09-18 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 4 |
| 2018-09-17 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 2 |
| 2018-09-14 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 98 |
| 2018-09-13 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 0 |
| 2018-09-12 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 0 |
| 2018-09-11 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 0 |
| 2018-09-10 | $26.32 | $26.32 | $26.32 | $26.32 | $24.98 | 97 |
| 2018-09-07 | $26.21 | $26.32 | $26.21 | $26.32 | $24.98 | 308 |
| 2018-09-06 | $26.31 | $26.31 | $26.31 | $26.31 | $24.97 | 1,000 |
| 2018-09-05 | $26.46 | $26.46 | $26.46 | $26.46 | $25.11 | 0 |
| 2018-09-04 | $26.46 | $26.46 | $26.46 | $26.46 | $25.11 | 300 |
| 2018-08-31 | $26.51 | $26.51 | $26.49 | $26.49 | $25.14 | 954 |
| 2018-08-30 | $26.53 | $26.53 | $26.53 | $26.53 | $25.18 | 150 |
| 2018-08-29 | $26.51 | $26.51 | $26.51 | $26.51 | $25.16 | 0 |
| 2018-08-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.16 | 3 |
| 2018-08-27 | $26.53 | $26.56 | $26.49 | $26.51 | $25.16 | 2,478 |
| 2018-08-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.91 | 2 |
| 2018-08-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.91 | 0 |
| 2018-08-22 | $26.25 | $26.25 | $26.25 | $26.25 | $24.91 | 1 |
| 2018-08-21 | $26.25 | $26.25 | $26.25 | $26.25 | $24.91 | 0 |
| 2018-08-20 | $26.26 | $26.28 | $26.25 | $26.25 | $24.91 | 3,962 |
| 2018-08-17 | $26.08 | $26.08 | $26.08 | $26.08 | $24.75 | 100 |
| 2018-08-16 | $26.08 | $26.08 | $26.08 | $26.08 | $24.75 | 0 |
| 2018-08-15 | $26.08 | $26.08 | $26.08 | $26.08 | $24.75 | 2 |
| 2018-08-14 | $26.08 | $26.08 | $26.08 | $26.08 | $24.75 | 0 |
| 2018-08-13 | $26.06 | $26.08 | $26.06 | $26.08 | $24.75 | 689 |
| 2018-08-10 | $26.09 | $26.09 | $26.08 | $26.08 | $24.75 | 600 |
| 2018-08-09 | $26.12 | $26.12 | $26.12 | $26.12 | $24.79 | 4 |
| 2018-08-08 | $26.12 | $26.12 | $26.12 | $26.12 | $24.79 | 0 |
| 2018-08-07 | $26.12 | $26.12 | $26.12 | $26.12 | $24.79 | 0 |
| 2018-08-06 | $26.12 | $26.12 | $26.12 | $26.12 | $24.79 | 500 |
| 2018-08-03 | $26.01 | $26.01 | $26.01 | $26.01 | $24.68 | 0 |
| 2018-08-02 | $26.01 | $26.01 | $26.01 | $26.01 | $24.68 | 500 |
| 2018-08-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.53 | 0 |
| 2018-07-31 | $25.85 | $25.85 | $25.85 | $25.85 | $24.53 | 0 |
| 2018-07-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.53 | 0 |
| 2018-07-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.53 | 110 |
| 2018-07-26 | $26.03 | $26.03 | $26.03 | $26.03 | $24.70 | 211 |
| 2018-07-25 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 0 |
| 2018-07-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 0 |
| 2018-07-23 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 1 |
| 2018-07-20 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 14 |
| 2018-07-19 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 0 |
| 2018-07-18 | $26.30 | $26.37 | $26.30 | $26.37 | $25.02 | 838 |
| 2018-07-17 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 0 |
| 2018-07-16 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 0 |
| 2018-07-13 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 0 |
| 2018-07-12 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 24 |
| 2018-07-11 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 1 |
| 2018-07-10 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 0 |
| 2018-07-09 | $26.37 | $26.37 | $26.37 | $26.37 | $25.02 | 100 |
| 2018-07-06 | $26.24 | $26.24 | $26.24 | $26.24 | $24.90 | 201 |
| 2018-07-05 | $25.92 | $25.92 | $25.92 | $25.92 | $24.60 | 0 |
| 2018-07-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.60 | 0 |
| 2018-07-02 | $25.92 | $25.92 | $25.92 | $25.92 | $24.60 | 2 |
| 2018-06-29 | $25.92 | $25.92 | $25.92 | $25.92 | $24.60 | 200 |
| 2018-06-28 | $25.96 | $25.96 | $25.96 | $25.96 | $24.63 | 0 |
| 2018-06-27 | $25.96 | $25.96 | $25.96 | $25.96 | $24.63 | 0 |
| 2018-06-26 | $25.93 | $25.96 | $25.93 | $25.96 | $24.63 | 3,953 |
| 2018-06-25 | $25.88 | $25.89 | $25.88 | $25.89 | $24.57 | 1,650 |
| 2018-06-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-21 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-20 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-19 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-18 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 14 |
| 2018-06-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-06-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 20 |
| 2018-06-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 50 |
| 2018-06-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 5 |
| 2018-06-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-31 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-21 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 0 |
| 2018-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.10 | 200 |
| 2018-05-09 | $25.02 | $25.02 | $25.02 | $25.02 | $23.74 | 0 |
| 2018-05-08 | $25.02 | $25.02 | $25.02 | $25.02 | $23.74 | 0 |
| 2018-05-07 | $25.02 | $25.02 | $25.02 | $25.02 | $23.74 | 0 |
| 2018-05-04 | $25.02 | $25.02 | $25.02 | $25.02 | $23.74 | 174 |
| 2018-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $23.59 | 0 |
| 2018-05-02 | $24.86 | $24.86 | $24.86 | $24.86 | $23.59 | 0 |
| 2018-05-01 | $24.86 | $24.86 | $24.86 | $24.86 | $23.59 | 0 |
| 2018-04-30 | $24.89 | $24.89 | $24.86 | $24.86 | $23.59 | 800 |
| 2018-04-27 | $24.76 | $24.96 | $24.76 | $24.96 | $23.69 | 700 |
| 2018-04-26 | $24.69 | $24.69 | $24.69 | $24.69 | $23.43 | 0 |
| 2018-04-25 | $24.69 | $24.69 | $24.69 | $24.69 | $23.43 | 0 |
| 2018-04-24 | $24.97 | $24.99 | $24.69 | $24.69 | $23.43 | 1,500 |
| 2018-04-23 | $25.21 | $25.21 | $25.21 | $25.21 | $23.92 | 1 |
| 2018-04-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.92 | 0 |
| 2018-04-19 | $25.21 | $25.21 | $25.21 | $25.21 | $23.92 | 0 |
| 2018-04-18 | $25.20 | $25.21 | $25.20 | $25.21 | $23.92 | 2,000 |
| 2018-04-17 | $24.88 | $24.88 | $24.88 | $24.88 | $23.61 | 0 |
| 2018-04-16 | $24.88 | $24.88 | $24.88 | $24.88 | $23.61 | 0 |
| 2018-04-13 | $24.88 | $24.88 | $24.88 | $24.88 | $23.61 | 0 |
| 2018-04-12 | $24.88 | $24.88 | $24.88 | $24.88 | $23.61 | 0 |
| 2018-04-11 | $24.88 | $24.88 | $24.88 | $24.88 | $23.61 | 0 |
| 2018-04-10 | $24.82 | $24.88 | $24.82 | $24.88 | $23.61 | 400 |
| 2018-04-09 | $24.55 | $24.55 | $24.55 | $24.55 | $23.30 | 0 |
| 2018-04-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.30 | 125 |
| 2018-04-05 | $24.56 | $24.56 | $24.56 | $24.56 | $23.30 | 0 |
| 2018-04-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.30 | 0 |
| 2018-04-03 | $24.57 | $24.57 | $24.56 | $24.56 | $23.30 | 600 |
| 2018-04-02 | $24.58 | $24.58 | $24.58 | $24.58 | $23.33 | 26 |
| 2018-03-29 | $24.58 | $24.58 | $24.58 | $24.58 | $23.33 | 0 |
| 2018-03-28 | $24.58 | $24.58 | $24.58 | $24.58 | $23.33 | 0 |
| 2018-03-27 | $24.58 | $24.58 | $24.58 | $24.58 | $23.33 | 0 |
| 2018-03-26 | $24.58 | $24.58 | $24.58 | $24.58 | $23.33 | 400 |
| 2018-03-23 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2018-03-22 | $24.85 | $24.85 | $24.84 | $24.84 | $23.57 | 1,268 |
| 2018-03-21 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-20 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-19 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-16 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-15 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-14 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 22 |
| 2018-03-13 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-12 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-09 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-08 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 2 |
| 2018-03-07 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-06 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 0 |
| 2018-03-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.64 | 100 |
| 2018-03-02 | $24.92 | $24.92 | $24.92 | $24.92 | $23.65 | 193 |
| 2018-03-01 | $25.24 | $25.24 | $25.24 | $25.24 | $23.95 | 0 |
| 2018-02-28 | $25.24 | $25.24 | $25.24 | $25.24 | $23.95 | 0 |
| 2018-02-27 | $25.24 | $25.24 | $25.24 | $25.24 | $23.95 | 200 |
| 2018-02-26 | $25.27 | $25.32 | $25.26 | $25.32 | $24.03 | 1,256 |
| 2018-02-23 | $25.18 | $25.18 | $25.18 | $25.18 | $23.89 | 0 |
| 2018-02-22 | $25.18 | $25.18 | $25.18 | $25.18 | $23.89 | 2 |
| 2018-02-21 | $25.18 | $25.18 | $25.18 | $25.18 | $23.89 | 400 |
| 2018-02-20 | $25.14 | $25.14 | $25.13 | $25.13 | $23.85 | 899 |
| 2018-02-16 | $25.06 | $25.06 | $25.06 | $25.06 | $23.78 | 2 |
| 2018-02-15 | $25.06 | $25.06 | $25.06 | $25.06 | $23.78 | 0 |
| 2018-02-14 | $25.06 | $25.06 | $25.06 | $25.06 | $23.78 | 22 |
| 2018-02-13 | $25.06 | $25.06 | $25.06 | $25.06 | $23.78 | 1 |
| 2018-02-12 | $25.06 | $25.06 | $25.06 | $25.06 | $23.78 | 300 |
| 2018-02-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 4 |
| 2018-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 0 |
| 2018-02-07 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 0 |
| 2018-02-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 0 |
| 2018-02-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 26 |
| 2018-02-02 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 0 |
| 2018-02-01 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 0 |
| 2018-01-31 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 0 |
| 2018-01-30 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 0 |
| 2018-01-29 | $25.28 | $25.29 | $25.28 | $25.29 | $24.00 | 1,978 |
| 2018-01-26 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 0 |
| 2018-01-25 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 10 |
| 2018-01-24 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 0 |
| 2018-01-23 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 0 |
| 2018-01-22 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 2 |
| 2018-01-19 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 0 |
| 2018-01-18 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 0 |
| 2018-01-17 | $25.31 | $25.31 | $25.31 | $25.31 | $24.02 | 11 |
| 2018-01-16 | $25.36 | $25.36 | $25.30 | $25.31 | $24.02 | 1,786 |
| 2018-01-12 | $25.37 | $25.37 | $25.37 | $25.37 | $24.07 | 237 |
| 2018-01-11 | $25.15 | $25.15 | $25.15 | $25.15 | $23.87 | 0 |
| 2018-01-10 | $25.15 | $25.15 | $25.15 | $25.15 | $23.87 | 300 |
| 2018-01-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.87 | 0 |
| 2018-01-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.87 | 255 |
| 2018-01-05 | $25.24 | $25.24 | $25.24 | $25.24 | $23.95 | 4 |
| 2018-01-04 | $25.24 | $25.24 | $25.24 | $25.24 | $23.95 | 120 |
| 2018-01-03 | $25.24 | $25.24 | $25.24 | $25.24 | $23.95 | 1 |
| 2018-01-02 | $25.22 | $25.25 | $25.22 | $25.24 | $23.95 | 1,606 |
| 2017-12-29 | $25.23 | $25.25 | $25.21 | $25.21 | $23.92 | 9,860 |
| 2017-12-28 | $25.22 | $25.24 | $25.20 | $25.23 | $23.94 | 900 |
| 2017-12-27 | $25.22 | $25.24 | $25.22 | $25.24 | $23.95 | 1,120 |
| 2017-12-26 | $25.22 | $25.22 | $25.22 | $25.22 | $23.94 | 0 |
| 2017-12-22 | $25.22 | $25.22 | $25.22 | $25.22 | $23.92 | 200 |
| 2017-12-21 | $25.16 | $25.21 | $25.16 | $25.20 | $23.90 | 1,224 |
| 2017-12-20 | $25.15 | $25.21 | $25.15 | $25.15 | $23.85 | 2,111 |
| 2017-12-19 | $25.09 | $25.09 | $25.09 | $25.09 | $23.79 | 0 |
| 2017-12-18 | $25.05 | $25.09 | $25.05 | $25.09 | $23.79 | 1,200 |
| 2017-12-15 | $24.99 | $24.99 | $24.99 | $24.99 | $23.71 | 0 |
| 2017-12-14 | $25.03 | $25.03 | $24.99 | $24.99 | $23.71 | 1,700 |
| 2017-12-13 | $25.09 | $25.09 | $25.09 | $25.09 | $23.80 | 25 |
| 2017-12-12 | $25.09 | $25.09 | $25.09 | $25.09 | $23.80 | 200 |
| 2017-12-11 | $25.16 | $25.16 | $25.16 | $25.16 | $23.86 | 300 |
| 2017-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $23.81 | 0 |
| 2017-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $23.81 | 0 |
| 2017-12-06 | $25.10 | $25.10 | $25.10 | $25.10 | $23.81 | 104 |
| 2017-12-05 | $25.08 | $25.08 | $25.08 | $25.08 | $23.79 | 993,825 |
| 2017-12-04 | $25.12 | $25.12 | $25.12 | $25.12 | $23.82 | 0 |
| 2017-12-01 | $25.12 | $25.12 | $25.12 | $25.12 | $23.82 | 101 |