INSIGHTSHARES LGBT EMPLOYMENT EQUALITY ETF (PRID) Exchange: NYSE ARCA
Data as of May 3, 2024
$27.37 ($0.00) 0.00%
INSIGHTSHARES LGBT EMPLOYMENT EQUALITY ETF - Daily Information
Click for more stock information on INSIGHTSHARES LGBT EMPLOYMENT EQUALITY ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $27.37 |
| Previous Close | $27.37 |
| High | $27.37 |
| Low | $27.37 |
| Adjusted Open | $27.37 |
| Previous Adjusted Close | $27.37 |
| Adjusted High | $27.37 |
| Adjusted Low | $27.37 |
Invest in INSIGHTSHARES LGBT EMPLOYMENT EQUALITY ETF (PRID)
Historical Stock Data for INSIGHTSHARES LGBT EMPLOYMENT EQUALITY ETF (PRID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-20 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 55 |
| 2019-11-19 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 201 |
| 2019-11-18 | $28.63 | $28.63 | $28.63 | $28.63 | $27.37 | 1 |
| 2019-11-15 | $28.64 | $28.64 | $28.64 | $28.64 | $27.37 | 2 |
| 2019-11-14 | $28.63 | $28.63 | $28.63 | $28.63 | $27.37 | 204 |
| 2019-11-13 | $28.61 | $28.62 | $28.61 | $28.62 | $27.36 | 375 |
| 2019-11-12 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 885 |
| 2019-11-11 | $28.55 | $28.55 | $28.55 | $28.55 | $27.29 | 101 |
| 2019-11-08 | $28.58 | $28.58 | $28.58 | $28.58 | $27.32 | 41 |
| 2019-11-07 | $28.62 | $28.62 | $28.50 | $28.50 | $27.24 | 1,800 |
| 2019-11-06 | $28.38 | $28.38 | $28.38 | $28.38 | $27.13 | 100 |
| 2019-11-05 | $28.38 | $28.41 | $28.38 | $28.41 | $27.15 | 1,624 |
| 2019-11-04 | $28.55 | $28.55 | $28.37 | $28.39 | $27.14 | 801 |
| 2019-11-01 | $28.29 | $28.29 | $28.26 | $28.28 | $27.03 | 241 |
| 2019-10-31 | $28.01 | $28.02 | $27.97 | $28.02 | $26.78 | 211 |
| 2019-10-30 | $28.13 | $28.13 | $28.13 | $28.13 | $26.88 | 400 |
| 2019-10-29 | $28.04 | $28.07 | $27.98 | $27.98 | $26.75 | 528 |
| 2019-10-28 | $28.04 | $28.04 | $28.04 | $28.04 | $26.80 | 741 |
| 2019-10-25 | $27.84 | $27.84 | $27.84 | $27.84 | $26.61 | 97 |
| 2019-10-24 | $27.72 | $27.72 | $27.72 | $27.72 | $26.50 | 21 |
| 2019-10-23 | $27.66 | $27.66 | $27.66 | $27.66 | $26.44 | 2 |
| 2019-10-22 | $27.75 | $27.75 | $27.60 | $27.60 | $26.39 | 261 |
| 2019-10-21 | $27.70 | $27.70 | $27.70 | $27.70 | $26.48 | 0 |
| 2019-10-18 | $27.55 | $27.55 | $27.55 | $27.55 | $26.33 | 0 |
| 2019-10-17 | $27.67 | $27.67 | $27.67 | $27.67 | $26.45 | 0 |
| 2019-10-16 | $27.62 | $27.62 | $27.60 | $27.60 | $26.38 | 203 |
| 2019-10-15 | $27.65 | $27.65 | $27.65 | $27.65 | $26.43 | 36 |
| 2019-10-14 | $27.37 | $27.37 | $27.37 | $27.37 | $26.17 | 4 |
| 2019-10-11 | $27.59 | $27.59 | $27.42 | $27.42 | $26.21 | 13,000 |
| 2019-10-10 | $27.19 | $27.19 | $27.11 | $27.11 | $25.91 | 160 |
| 2019-10-09 | $26.83 | $26.95 | $26.82 | $26.95 | $25.76 | 27,645 |
| 2019-10-08 | $26.92 | $26.92 | $26.71 | $26.71 | $25.53 | 100 |
| 2019-10-07 | $27.23 | $27.23 | $27.15 | $27.15 | $25.95 | 108 |
| 2019-10-04 | $27.20 | $27.20 | $27.20 | $27.20 | $26.00 | 0 |
| 2019-10-03 | $26.74 | $26.77 | $26.74 | $26.77 | $25.59 | 952 |
| 2019-10-02 | $26.70 | $26.70 | $26.60 | $26.60 | $25.43 | 116 |
| 2019-10-01 | $27.13 | $27.13 | $27.13 | $27.13 | $25.93 | 23 |
| 2019-09-30 | $27.47 | $27.47 | $27.43 | $27.43 | $26.22 | 101 |
| 2019-09-27 | $27.47 | $27.47 | $27.16 | $27.25 | $26.05 | 1,112 |
| 2019-09-26 | $27.42 | $27.42 | $27.40 | $27.40 | $26.19 | 100 |
| 2019-09-25 | $27.41 | $27.54 | $27.41 | $27.54 | $26.32 | 108 |
| 2019-09-24 | $27.75 | $27.75 | $27.41 | $27.41 | $26.11 | 174 |
| 2019-09-23 | $27.71 | $27.71 | $27.69 | $27.69 | $26.38 | 704 |
| 2019-09-20 | $27.88 | $27.88 | $27.72 | $27.72 | $26.41 | 105 |
| 2019-09-19 | $27.88 | $27.88 | $27.81 | $27.81 | $26.50 | 253 |
| 2019-09-18 | $27.74 | $27.79 | $27.74 | $27.79 | $26.47 | 100 |
| 2019-09-17 | $27.78 | $27.78 | $27.78 | $27.78 | $26.47 | 0 |
| 2019-09-16 | $27.71 | $27.71 | $27.71 | $27.71 | $26.39 | 617 |
| 2019-09-13 | $27.85 | $27.85 | $27.83 | $27.83 | $26.51 | 102 |
| 2019-09-12 | $27.91 | $27.91 | $27.87 | $27.87 | $26.55 | 387 |
| 2019-09-11 | $27.64 | $27.76 | $27.64 | $27.76 | $26.44 | 487 |
| 2019-09-10 | $27.44 | $27.53 | $27.44 | $27.53 | $26.23 | 460 |
| 2019-09-09 | $27.57 | $27.57 | $27.57 | $27.57 | $26.27 | 0 |
| 2019-09-06 | $27.54 | $27.54 | $27.54 | $27.54 | $26.24 | 100 |
| 2019-09-05 | $27.56 | $27.57 | $27.54 | $27.57 | $26.26 | 400 |
| 2019-09-04 | $27.17 | $27.18 | $27.17 | $27.17 | $25.88 | 800 |
| 2019-09-03 | $26.86 | $26.91 | $26.82 | $26.87 | $25.60 | 2,493 |
| 2019-08-30 | $27.00 | $27.07 | $27.00 | $27.03 | $25.75 | 2,350 |
| 2019-08-29 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 0 |
| 2019-08-28 | $26.69 | $26.73 | $26.69 | $26.70 | $25.44 | 2,703 |
| 2019-08-27 | $26.72 | $26.72 | $26.50 | $26.54 | $25.29 | 212 |
| 2019-08-26 | $26.60 | $26.60 | $26.60 | $26.60 | $25.33 | 140 |
| 2019-08-23 | $26.23 | $26.23 | $26.23 | $26.23 | $24.98 | 0 |
| 2019-08-22 | $27.03 | $27.03 | $27.03 | $27.03 | $25.75 | 12 |
| 2019-08-21 | $27.03 | $27.03 | $27.03 | $27.03 | $25.75 | 0 |
| 2019-08-20 | $26.81 | $26.81 | $26.81 | $26.81 | $25.54 | 4 |
| 2019-08-19 | $27.00 | $27.05 | $27.00 | $27.02 | $25.74 | 634 |
| 2019-08-16 | $26.70 | $26.70 | $26.69 | $26.69 | $25.43 | 1,284 |
| 2019-08-15 | $26.32 | $26.32 | $26.31 | $26.31 | $25.06 | 120 |
| 2019-08-14 | $26.76 | $26.76 | $26.28 | $26.28 | $25.03 | 100 |
| 2019-08-13 | $27.04 | $27.04 | $27.04 | $27.04 | $25.75 | 2,600 |
| 2019-08-12 | $26.75 | $26.77 | $26.75 | $26.77 | $25.50 | 1,600 |
| 2019-08-09 | $26.95 | $26.95 | $26.95 | $26.95 | $25.67 | 0 |
| 2019-08-08 | $27.09 | $27.09 | $27.09 | $27.09 | $25.81 | 5 |
| 2019-08-07 | $26.40 | $26.63 | $26.40 | $26.63 | $25.37 | 112 |
| 2019-08-06 | $26.38 | $26.60 | $26.38 | $26.60 | $25.33 | 244 |
| 2019-08-05 | $26.28 | $26.28 | $26.28 | $26.28 | $25.03 | 124 |
| 2019-08-02 | $27.02 | $27.16 | $27.02 | $27.06 | $25.78 | 1,200 |
| 2019-08-01 | $27.23 | $27.36 | $27.23 | $27.28 | $25.99 | 9,197 |
| 2019-07-31 | $27.82 | $27.82 | $27.53 | $27.53 | $26.22 | 300 |
| 2019-07-30 | $27.84 | $27.84 | $27.84 | $27.84 | $26.52 | 0 |
| 2019-07-29 | $27.96 | $27.96 | $27.96 | $27.96 | $26.63 | 20 |
| 2019-07-26 | $27.90 | $28.02 | $27.90 | $28.02 | $26.69 | 161 |
| 2019-07-25 | $27.80 | $27.80 | $27.80 | $27.80 | $26.48 | 219 |
| 2019-07-24 | $27.93 | $27.93 | $27.93 | $27.93 | $26.61 | 0 |
| 2019-07-23 | $27.79 | $27.79 | $27.79 | $27.79 | $26.47 | 0 |
| 2019-07-22 | $27.68 | $27.68 | $27.60 | $27.60 | $26.29 | 633 |
| 2019-07-19 | $27.73 | $27.75 | $27.54 | $27.54 | $26.24 | 2,101 |
| 2019-07-18 | $27.68 | $27.68 | $27.68 | $27.68 | $26.37 | 0 |
| 2019-07-17 | $27.74 | $27.74 | $27.64 | $27.64 | $26.33 | 1,100 |
| 2019-07-16 | $27.78 | $27.78 | $27.78 | $27.78 | $26.46 | 0 |
| 2019-07-15 | $27.85 | $27.85 | $27.85 | $27.85 | $26.53 | 35 |
| 2019-07-12 | $27.85 | $27.85 | $27.85 | $27.85 | $26.53 | 0 |
| 2019-07-11 | $27.73 | $27.73 | $27.73 | $27.73 | $26.42 | 0 |
| 2019-07-10 | $27.67 | $27.67 | $27.67 | $27.67 | $26.36 | 0 |
| 2019-07-09 | $27.52 | $27.52 | $27.52 | $27.52 | $26.22 | 0 |
| 2019-07-08 | $27.46 | $27.46 | $27.46 | $27.46 | $26.16 | 2 |
| 2019-07-05 | $27.57 | $27.57 | $27.57 | $27.57 | $26.26 | 0 |
| 2019-07-03 | $27.63 | $27.63 | $27.63 | $27.63 | $26.32 | 1 |
| 2019-07-02 | $27.40 | $27.40 | $27.29 | $27.40 | $26.10 | 823 |
| 2019-07-01 | $27.31 | $27.31 | $27.31 | $27.31 | $26.02 | 12 |
| 2019-06-28 | $27.04 | $27.09 | $27.04 | $27.09 | $25.81 | 2,040 |
| 2019-06-27 | $26.99 | $26.99 | $26.99 | $26.99 | $25.71 | 1,088 |
| 2019-06-26 | $26.90 | $26.90 | $26.90 | $26.90 | $25.62 | 8 |
| 2019-06-25 | $26.97 | $26.98 | $26.88 | $26.88 | $25.61 | 26,800 |
| 2019-06-24 | $27.21 | $27.21 | $27.21 | $27.21 | $25.92 | 50 |
| 2019-06-21 | $27.36 | $27.36 | $27.36 | $27.36 | $25.95 | 0 |
| 2019-06-20 | $27.28 | $27.41 | $27.28 | $27.41 | $26.00 | 193 |
| 2019-06-19 | $27.05 | $27.14 | $27.05 | $27.14 | $25.74 | 538 |
| 2019-06-18 | $27.11 | $27.11 | $27.03 | $27.03 | $25.64 | 892 |
| 2019-06-17 | $26.79 | $26.79 | $26.78 | $26.78 | $25.40 | 200 |
| 2019-06-14 | $26.70 | $26.76 | $26.70 | $26.76 | $25.39 | 193 |
| 2019-06-13 | $26.75 | $26.75 | $26.75 | $26.75 | $25.37 | 112 |
| 2019-06-12 | $26.64 | $26.64 | $26.64 | $26.64 | $25.27 | 193 |
| 2019-06-11 | $26.68 | $26.74 | $26.68 | $26.70 | $25.33 | 1,520 |
| 2019-06-10 | $26.77 | $26.77 | $26.72 | $26.72 | $25.34 | 100 |
| 2019-06-07 | $26.63 | $26.63 | $26.59 | $26.59 | $25.22 | 104 |
| 2019-06-06 | $26.14 | $26.28 | $26.14 | $26.28 | $24.93 | 2,747 |
| 2019-06-05 | $26.05 | $26.09 | $26.01 | $26.09 | $24.75 | 563 |
| 2019-06-04 | $25.87 | $25.87 | $25.87 | $25.87 | $24.54 | 2 |
| 2019-06-03 | $25.38 | $25.38 | $25.26 | $25.30 | $23.99 | 4,020 |
| 2019-05-31 | $25.45 | $25.45 | $25.45 | $25.45 | $24.14 | 164 |
| 2019-05-30 | $25.80 | $25.84 | $25.80 | $25.81 | $24.48 | 3,220 |
| 2019-05-29 | $25.78 | $25.78 | $25.78 | $25.78 | $24.45 | 105 |
| 2019-05-28 | $26.22 | $26.22 | $25.98 | $25.98 | $24.64 | 783 |
| 2019-05-24 | $26.17 | $26.17 | $26.17 | $26.17 | $24.83 | 0 |
| 2019-05-23 | $26.09 | $26.09 | $26.09 | $26.09 | $24.75 | 0 |
| 2019-05-22 | $26.44 | $26.44 | $26.44 | $26.44 | $25.08 | 0 |
| 2019-05-21 | $26.49 | $26.49 | $26.49 | $26.49 | $25.12 | 0 |
| 2019-05-20 | $26.32 | $26.32 | $26.28 | $26.28 | $24.93 | 200 |
| 2019-05-17 | $26.44 | $26.65 | $26.42 | $26.45 | $25.09 | 535 |
| 2019-05-16 | $26.65 | $26.65 | $26.56 | $26.56 | $25.20 | 100 |
| 2019-05-15 | $26.05 | $26.32 | $26.05 | $26.32 | $24.97 | 100 |
| 2019-05-14 | $26.08 | $26.17 | $26.08 | $26.17 | $24.82 | 100 |
| 2019-05-13 | $26.03 | $26.03 | $25.94 | $25.94 | $24.61 | 100 |
| 2019-05-10 | $26.48 | $26.69 | $26.48 | $26.57 | $25.20 | 7,032 |
| 2019-05-09 | $26.51 | $26.51 | $26.51 | $26.51 | $25.14 | 4 |
| 2019-05-08 | $26.65 | $26.65 | $26.61 | $26.61 | $25.23 | 356 |
| 2019-05-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.26 | 4 |
| 2019-05-06 | $26.98 | $27.07 | $26.98 | $27.07 | $25.68 | 100 |
| 2019-05-03 | $27.19 | $27.19 | $27.19 | $27.19 | $25.79 | 186 |
| 2019-05-02 | $26.95 | $26.95 | $26.89 | $26.89 | $25.51 | 300 |
| 2019-05-01 | $27.20 | $27.20 | $26.99 | $26.99 | $25.60 | 2,362 |
| 2019-04-30 | $27.10 | $27.14 | $27.10 | $27.14 | $25.74 | 504 |
| 2019-04-29 | $27.13 | $27.13 | $27.13 | $27.13 | $25.73 | 302 |
| 2019-04-26 | $27.06 | $27.06 | $27.06 | $27.06 | $25.67 | 0 |
| 2019-04-25 | $26.98 | $26.98 | $26.98 | $26.98 | $25.59 | 15 |
| 2019-04-24 | $27.05 | $27.05 | $26.95 | $26.95 | $25.56 | 201 |
| 2019-04-23 | $27.01 | $27.01 | $27.01 | $27.01 | $25.61 | 26 |
| 2019-04-22 | $26.76 | $26.76 | $26.76 | $26.76 | $25.38 | 30 |
| 2019-04-18 | $26.70 | $26.70 | $26.70 | $26.70 | $25.33 | 3 |
| 2019-04-17 | $26.67 | $26.67 | $26.67 | $26.67 | $25.29 | 0 |
| 2019-04-16 | $26.67 | $26.67 | $26.67 | $26.67 | $25.30 | 0 |
| 2019-04-15 | $26.64 | $26.64 | $26.64 | $26.64 | $25.27 | 0 |
| 2019-04-12 | $26.64 | $26.64 | $26.64 | $26.64 | $25.26 | 100 |
| 2019-04-11 | $26.49 | $26.51 | $26.49 | $26.51 | $25.15 | 105 |
| 2019-04-10 | $26.59 | $26.59 | $26.45 | $26.50 | $25.13 | 424 |
| 2019-04-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.04 | 0 |
| 2019-04-08 | $26.56 | $26.56 | $26.56 | $26.56 | $25.20 | 49 |
| 2019-04-05 | $26.51 | $26.51 | $26.51 | $26.51 | $25.15 | 8 |
| 2019-04-04 | $26.41 | $26.41 | $26.41 | $26.41 | $25.05 | 0 |
| 2019-04-03 | $26.42 | $26.42 | $26.36 | $26.36 | $25.00 | 103 |
| 2019-04-02 | $26.30 | $26.30 | $26.30 | $26.30 | $24.94 | 52 |
| 2019-04-01 | $26.19 | $26.31 | $26.19 | $26.31 | $24.95 | 110 |
| 2019-03-29 | $26.05 | $26.05 | $25.99 | $25.99 | $24.65 | 209 |
| 2019-03-28 | $25.82 | $25.84 | $25.80 | $25.84 | $24.50 | 539 |
| 2019-03-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.42 | 12 |
| 2019-03-26 | $25.86 | $25.86 | $25.86 | $25.86 | $24.52 | 1 |
| 2019-03-25 | $25.77 | $25.77 | $25.70 | $25.70 | $24.38 | 177 |
| 2019-03-22 | $26.13 | $26.13 | $25.84 | $25.84 | $24.41 | 100 |
| 2019-03-21 | $26.11 | $26.31 | $26.11 | $26.31 | $24.85 | 290 |
| 2019-03-20 | $26.05 | $26.05 | $26.05 | $26.05 | $24.60 | 79 |
| 2019-03-19 | $26.10 | $26.10 | $26.10 | $26.10 | $24.65 | 21 |
| 2019-03-18 | $26.11 | $26.11 | $26.10 | $26.11 | $24.66 | 564 |
| 2019-03-15 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 0 |
| 2019-03-14 | $25.88 | $25.88 | $25.88 | $25.88 | $24.45 | 0 |
| 2019-03-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.46 | 21 |
| 2019-03-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.28 | 0 |
| 2019-03-11 | $25.64 | $25.64 | $25.64 | $25.64 | $24.22 | 0 |
| 2019-03-08 | $25.29 | $25.29 | $25.29 | $25.29 | $23.89 | 2 |
| 2019-03-07 | $25.35 | $25.35 | $25.34 | $25.34 | $23.94 | 1,050 |
| 2019-03-06 | $25.57 | $25.57 | $25.57 | $25.57 | $24.16 | 65 |
| 2019-03-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.32 | 38 |
| 2019-03-04 | $25.71 | $25.71 | $25.71 | $25.71 | $24.29 | 0 |
| 2019-03-01 | $25.84 | $25.84 | $25.84 | $25.84 | $24.41 | 0 |
| 2019-02-28 | $25.67 | $25.67 | $25.67 | $25.67 | $24.25 | 0 |
| 2019-02-27 | $25.73 | $25.73 | $25.73 | $25.73 | $24.30 | 0 |
| 2019-02-26 | $25.76 | $25.76 | $25.76 | $25.76 | $24.33 | 19 |
| 2019-02-25 | $25.76 | $25.76 | $25.76 | $25.76 | $24.33 | 75 |
| 2019-02-22 | $25.72 | $25.72 | $25.72 | $25.72 | $24.30 | 0 |
| 2019-02-21 | $25.56 | $25.56 | $25.56 | $25.56 | $24.14 | 0 |
| 2019-02-20 | $25.61 | $25.61 | $25.61 | $25.61 | $24.19 | 44 |
| 2019-02-19 | $25.58 | $25.58 | $25.58 | $25.58 | $24.17 | 0 |
| 2019-02-15 | $25.48 | $25.52 | $25.48 | $25.52 | $24.11 | 168 |
| 2019-02-14 | $25.21 | $25.28 | $25.21 | $25.28 | $23.88 | 150 |
| 2019-02-13 | $25.34 | $25.34 | $25.34 | $25.34 | $23.93 | 0 |
| 2019-02-12 | $25.28 | $25.28 | $25.28 | $25.28 | $23.88 | 0 |
| 2019-02-11 | $24.95 | $24.95 | $24.95 | $24.95 | $23.57 | 200 |
| 2019-02-08 | $24.91 | $24.91 | $24.91 | $24.91 | $23.53 | 24 |
| 2019-02-07 | $24.97 | $24.97 | $24.93 | $24.93 | $23.54 | 186 |
| 2019-02-06 | $25.18 | $25.18 | $25.17 | $25.17 | $23.78 | 105 |
| 2019-02-05 | $25.20 | $25.20 | $25.20 | $25.20 | $23.80 | 0 |
| 2019-02-04 | $25.06 | $25.06 | $25.06 | $25.06 | $23.67 | 0 |
| 2019-02-01 | $24.94 | $24.94 | $24.89 | $24.89 | $23.51 | 241 |
| 2019-01-31 | $24.74 | $24.91 | $24.74 | $24.91 | $23.53 | 100 |
| 2019-01-30 | $24.63 | $24.63 | $24.63 | $24.63 | $23.26 | 0 |
| 2019-01-29 | $24.21 | $24.21 | $24.21 | $24.21 | $22.87 | 0 |
| 2019-01-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.91 | 150 |
| 2019-01-25 | $24.52 | $24.52 | $24.48 | $24.48 | $23.12 | 200 |
| 2019-01-24 | $24.29 | $24.32 | $24.29 | $24.32 | $22.97 | 419 |
| 2019-01-23 | $24.29 | $24.29 | $24.29 | $24.29 | $22.94 | 0 |
| 2019-01-22 | $24.35 | $24.35 | $24.15 | $24.15 | $22.81 | 384 |
| 2019-01-18 | $24.40 | $24.54 | $24.40 | $24.54 | $23.18 | 100 |
| 2019-01-17 | $24.11 | $24.35 | $24.11 | $24.26 | $22.92 | 200 |
| 2019-01-16 | $24.16 | $24.16 | $24.13 | $24.13 | $22.79 | 200 |
| 2019-01-15 | $23.93 | $24.05 | $23.93 | $24.05 | $22.72 | 200 |
| 2019-01-14 | $23.79 | $23.81 | $23.79 | $23.81 | $22.49 | 2,396 |
| 2019-01-11 | $23.91 | $23.91 | $23.91 | $23.91 | $22.59 | 0 |
| 2019-01-10 | $23.83 | $23.91 | $23.74 | $23.91 | $22.59 | 209 |
| 2019-01-09 | $23.81 | $23.81 | $23.81 | $23.81 | $22.49 | 26 |
| 2019-01-08 | $23.76 | $23.76 | $23.76 | $23.76 | $22.45 | 1 |
| 2019-01-07 | $23.67 | $23.67 | $23.52 | $23.53 | $22.23 | 38,312 |
| 2019-01-04 | $23.37 | $23.37 | $23.37 | $23.37 | $22.08 | 0 |
| 2019-01-03 | $22.69 | $22.69 | $22.59 | $22.59 | $21.34 | 120 |
| 2019-01-02 | $22.94 | $23.16 | $22.94 | $23.16 | $21.88 | 187 |
| 2018-12-31 | $22.97 | $23.12 | $22.97 | $23.12 | $21.84 | 254 |
| 2018-12-28 | $23.04 | $23.04 | $22.89 | $22.89 | $21.63 | 397 |
| 2018-12-27 | $22.43 | $22.84 | $22.43 | $22.84 | $21.58 | 140 |
| 2018-12-26 | $21.77 | $22.72 | $21.77 | $22.72 | $21.47 | 1,425 |
| 2018-12-24 | $22.21 | $22.21 | $21.72 | $21.72 | $20.52 | 110 |
| 2018-12-21 | $23.09 | $23.09 | $22.42 | $22.42 | $21.15 | 763 |
| 2018-12-20 | $23.25 | $23.25 | $22.87 | $22.87 | $21.57 | 183 |
| 2018-12-19 | $23.84 | $23.84 | $23.21 | $23.34 | $22.02 | 693 |
| 2018-12-18 | $23.71 | $23.71 | $23.71 | $23.71 | $22.36 | 13 |
| 2018-12-17 | $24.01 | $24.01 | $23.61 | $23.61 | $22.27 | 120 |
| 2018-12-14 | $24.36 | $24.36 | $24.15 | $24.15 | $22.78 | 100 |
| 2018-12-13 | $24.72 | $24.72 | $24.64 | $24.64 | $23.24 | 105 |
| 2018-12-12 | $24.65 | $24.65 | $24.65 | $24.65 | $23.25 | 0 |
| 2018-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.11 | 0 |
| 2018-12-10 | $23.99 | $24.53 | $23.99 | $24.53 | $23.14 | 631 |
| 2018-12-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.27 | 0 |
| 2018-12-06 | $24.67 | $24.67 | $24.67 | $24.67 | $23.27 | 100 |
| 2018-12-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.29 | 120 |
| 2018-12-03 | $25.93 | $25.93 | $25.89 | $25.89 | $24.42 | 500 |
| 2018-11-30 | $25.51 | $25.51 | $25.51 | $25.51 | $24.06 | 150 |
| 2018-11-29 | $25.39 | $25.39 | $25.31 | $25.31 | $23.87 | 235 |
| 2018-11-28 | $24.95 | $25.29 | $24.94 | $25.26 | $23.83 | 4,902 |
| 2018-11-27 | $24.78 | $24.78 | $24.78 | $24.78 | $23.38 | 124 |
| 2018-11-26 | $24.68 | $24.68 | $24.68 | $24.68 | $23.28 | 0 |
| 2018-11-21 | $24.68 | $24.68 | $24.68 | $24.68 | $23.28 | 3 |
| 2018-11-20 | $24.68 | $24.68 | $24.68 | $24.68 | $23.28 | 950 |
| 2018-11-19 | $25.01 | $25.01 | $25.01 | $25.01 | $23.59 | 1 |
| 2018-11-16 | $25.01 | $25.01 | $25.01 | $25.01 | $23.59 | 98 |
| 2018-11-15 | $25.01 | $25.01 | $25.01 | $25.01 | $23.59 | 950 |
| 2018-11-14 | $25.72 | $25.72 | $25.72 | $25.72 | $24.26 | 58 |
| 2018-11-13 | $25.72 | $25.72 | $25.72 | $25.72 | $24.26 | 0 |
| 2018-11-12 | $25.72 | $25.72 | $25.72 | $25.72 | $24.26 | 0 |
| 2018-11-09 | $25.72 | $25.72 | $25.72 | $25.72 | $24.26 | 100 |
| 2018-11-08 | $25.97 | $25.97 | $25.97 | $25.97 | $24.50 | 3 |
| 2018-11-07 | $25.65 | $25.97 | $25.65 | $25.97 | $24.50 | 650 |
| 2018-11-06 | $25.63 | $25.63 | $25.63 | $25.63 | $24.18 | 0 |
| 2018-11-05 | $25.63 | $25.63 | $25.63 | $25.63 | $24.18 | 0 |
| 2018-11-02 | $25.63 | $25.63 | $25.63 | $25.63 | $24.18 | 173 |
| 2018-11-01 | $24.47 | $24.47 | $24.47 | $24.47 | $23.08 | 30 |
| 2018-10-31 | $24.47 | $24.47 | $24.47 | $24.47 | $23.08 | 0 |
| 2018-10-30 | $24.47 | $24.47 | $24.47 | $24.47 | $23.08 | 0 |
| 2018-10-29 | $24.95 | $25.05 | $24.47 | $24.47 | $23.08 | 699 |
| 2018-10-26 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 0 |
| 2018-10-25 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 4 |
| 2018-10-24 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 205 |
| 2018-10-23 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 48 |
| 2018-10-22 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 0 |
| 2018-10-19 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 0 |
| 2018-10-18 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 0 |
| 2018-10-17 | $26.08 | $26.08 | $26.08 | $26.08 | $24.60 | 200 |
| 2018-10-16 | $26.82 | $26.82 | $26.82 | $26.82 | $25.30 | 2 |
| 2018-10-15 | $26.82 | $26.82 | $26.82 | $26.82 | $25.30 | 50 |
| 2018-10-12 | $26.82 | $26.82 | $26.82 | $26.82 | $25.30 | 2 |
| 2018-10-11 | $26.82 | $26.82 | $26.82 | $26.82 | $25.30 | 51 |
| 2018-10-10 | $26.82 | $26.82 | $26.82 | $26.82 | $25.30 | 0 |
| 2018-10-09 | $26.82 | $26.82 | $26.82 | $26.82 | $25.30 | 200 |
| 2018-10-08 | $26.61 | $26.61 | $26.61 | $26.61 | $25.10 | 50 |
| 2018-10-05 | $26.61 | $26.61 | $26.61 | $26.61 | $25.10 | 112 |
| 2018-10-04 | $27.16 | $27.16 | $27.16 | $27.16 | $25.62 | 0 |
| 2018-10-03 | $27.16 | $27.16 | $27.16 | $27.16 | $25.62 | 202 |
| 2018-10-02 | $27.16 | $27.16 | $27.16 | $27.16 | $25.62 | 2 |
| 2018-10-01 | $27.16 | $27.16 | $27.16 | $27.16 | $25.62 | 200 |
| 2018-09-28 | $26.95 | $26.95 | $26.95 | $26.95 | $25.42 | 110 |
| 2018-09-27 | $27.02 | $27.02 | $27.02 | $27.02 | $25.49 | 5 |
| 2018-09-26 | $27.02 | $27.02 | $27.02 | $27.02 | $25.49 | 0 |
| 2018-09-25 | $27.11 | $27.11 | $27.11 | $27.11 | $25.57 | 20 |
| 2018-09-24 | $27.24 | $27.24 | $27.06 | $27.11 | $25.49 | 1,500 |
| 2018-09-21 | $27.22 | $27.22 | $27.22 | $27.22 | $25.59 | 262 |
| 2018-09-20 | $26.97 | $26.97 | $26.97 | $26.97 | $25.36 | 0 |
| 2018-09-19 | $26.97 | $26.97 | $26.97 | $26.97 | $25.36 | 0 |
| 2018-09-18 | $26.98 | $27.00 | $26.97 | $26.97 | $25.36 | 9,168 |
| 2018-09-17 | $26.91 | $26.91 | $26.91 | $26.91 | $25.30 | 102 |
| 2018-09-14 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 0 |
| 2018-09-13 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 146 |
| 2018-09-12 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 0 |
| 2018-09-11 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 2 |
| 2018-09-10 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 0 |
| 2018-09-07 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 78 |
| 2018-09-06 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 0 |
| 2018-09-05 | $26.93 | $26.93 | $26.79 | $26.79 | $25.19 | 629 |
| 2018-09-04 | $26.96 | $26.96 | $26.96 | $26.96 | $25.35 | 0 |
| 2018-08-31 | $26.96 | $26.96 | $26.96 | $26.96 | $25.35 | 79 |
| 2018-08-30 | $26.96 | $26.96 | $26.96 | $26.96 | $25.35 | 200 |
| 2018-08-29 | $26.97 | $26.97 | $26.95 | $26.95 | $25.34 | 261 |
| 2018-08-28 | $26.76 | $26.76 | $26.76 | $26.76 | $25.16 | 0 |
| 2018-08-27 | $26.76 | $26.76 | $26.76 | $26.76 | $25.16 | 200 |
| 2018-08-24 | $26.51 | $26.51 | $26.51 | $26.51 | $24.92 | 1 |
| 2018-08-23 | $26.51 | $26.51 | $26.51 | $26.51 | $24.92 | 95 |
| 2018-08-22 | $26.51 | $26.51 | $26.51 | $26.51 | $24.92 | 0 |
| 2018-08-21 | $26.58 | $26.58 | $26.51 | $26.51 | $24.92 | 255 |
| 2018-08-20 | $26.61 | $26.61 | $26.47 | $26.47 | $24.89 | 457 |
| 2018-08-17 | $26.06 | $26.06 | $26.06 | $26.06 | $24.50 | 0 |
| 2018-08-16 | $26.06 | $26.06 | $26.06 | $26.06 | $24.50 | 0 |
| 2018-08-15 | $26.08 | $26.08 | $26.06 | $26.06 | $24.50 | 200 |
| 2018-08-14 | $26.28 | $26.28 | $26.28 | $26.28 | $24.71 | 0 |
| 2018-08-13 | $26.28 | $26.28 | $26.28 | $26.28 | $24.71 | 0 |
| 2018-08-10 | $26.25 | $26.28 | $26.24 | $26.28 | $24.71 | 421 |
| 2018-08-09 | $26.21 | $26.21 | $26.21 | $26.21 | $24.64 | 0 |
| 2018-08-08 | $26.21 | $26.21 | $26.21 | $26.21 | $24.64 | 38 |
| 2018-08-07 | $26.21 | $26.21 | $26.21 | $26.21 | $24.64 | 25 |
| 2018-08-06 | $26.21 | $26.21 | $26.21 | $26.21 | $24.64 | 300 |
| 2018-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $24.49 | 0 |
| 2018-08-02 | $26.05 | $26.05 | $26.05 | $26.05 | $24.49 | 600 |
| 2018-08-01 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
| 2018-07-31 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 10 |
| 2018-07-30 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 20 |
| 2018-07-27 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 151 |
| 2018-07-26 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 0 |
| 2018-07-25 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 0 |
| 2018-07-24 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 0 |
| 2018-07-23 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 0 |
| 2018-07-20 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 0 |
| 2018-07-19 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 18 |
| 2018-07-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 0 |
| 2018-07-17 | $25.92 | $25.92 | $25.92 | $25.92 | $24.37 | 300 |
| 2018-07-16 | $25.79 | $25.79 | $25.79 | $25.79 | $24.25 | 152 |
| 2018-07-13 | $25.84 | $25.84 | $25.84 | $25.84 | $24.30 | 128 |
| 2018-07-12 | $25.59 | $25.59 | $25.59 | $25.59 | $24.07 | 52 |
| 2018-07-11 | $25.59 | $25.59 | $25.59 | $25.59 | $24.07 | 18 |
| 2018-07-10 | $25.59 | $25.59 | $25.59 | $25.59 | $24.07 | 106 |
| 2018-07-09 | $25.60 | $25.60 | $25.59 | $25.59 | $24.07 | 271 |
| 2018-07-06 | $24.90 | $24.90 | $24.90 | $24.90 | $23.42 | 0 |
| 2018-07-05 | $24.90 | $24.90 | $24.90 | $24.90 | $23.42 | 3 |
| 2018-07-03 | $24.90 | $24.90 | $24.90 | $24.90 | $23.42 | 0 |
| 2018-07-02 | $24.90 | $24.90 | $24.90 | $24.90 | $23.42 | 54 |
| 2018-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $23.42 | 0 |
| 2018-06-28 | $24.90 | $24.90 | $24.90 | $24.90 | $23.42 | 4 |
| 2018-06-27 | $24.98 | $24.98 | $24.98 | $24.98 | $23.49 | 0 |
| 2018-06-26 | $24.98 | $24.98 | $24.98 | $24.98 | $23.49 | 0 |
| 2018-06-25 | $24.98 | $24.98 | $24.98 | $24.98 | $23.42 | 200 |
| 2018-06-22 | $25.57 | $25.57 | $25.57 | $25.57 | $23.97 | 0 |
| 2018-06-21 | $25.57 | $25.57 | $25.57 | $25.57 | $23.97 | 0 |
| 2018-06-20 | $25.57 | $25.57 | $25.57 | $25.57 | $23.97 | 9,000 |
| 2018-06-19 | $25.52 | $25.53 | $25.51 | $25.53 | $23.93 | 10,000 |
| 2018-06-18 | $25.56 | $25.56 | $25.56 | $25.56 | $23.96 | 1 |
| 2018-06-15 | $25.57 | $25.57 | $25.56 | $25.56 | $23.96 | 21,051 |
| 2018-06-14 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 0 |
| 2018-06-13 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 0 |
| 2018-06-12 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 0 |
| 2018-06-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 4 |
| 2018-06-08 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 0 |
| 2018-06-07 | $25.57 | $25.57 | $25.55 | $25.55 | $23.96 | 700 |
| 2018-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-06-05 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-06-04 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 69 |
| 2018-06-01 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-05-31 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 5 |
| 2018-05-30 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-05-29 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 25 |
| 2018-05-25 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-05-24 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-05-23 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 3 |
| 2018-05-22 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 20 |
| 2018-05-21 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-05-18 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 0 |
| 2018-05-17 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 400 |
| 2018-05-16 | $25.08 | $25.08 | $25.08 | $25.08 | $23.51 | 100 |
| 2018-05-15 | $24.91 | $24.91 | $24.91 | $24.91 | $23.35 | 350 |
| 2018-05-14 | $25.18 | $25.18 | $25.16 | $25.17 | $23.59 | 595 |
| 2018-05-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.54 | 326 |
| 2018-05-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 4 |
| 2018-05-09 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-05-08 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-05-07 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 10 |
| 2018-05-04 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-05-03 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-05-02 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-05-01 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 19 |
| 2018-04-30 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-27 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-24 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 8 |
| 2018-04-23 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-20 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-19 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-18 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-17 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 12 |
| 2018-04-16 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-13 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 13 |
| 2018-04-12 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-11 | $24.29 | $24.30 | $24.29 | $24.30 | $22.78 | 418 |
| 2018-04-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 0 |
| 2018-04-09 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 100 |
| 2018-04-06 | $24.20 | $24.20 | $24.17 | $24.18 | $22.67 | 8,122 |
| 2018-04-05 | $24.41 | $24.41 | $24.39 | $24.39 | $22.87 | 2,347 |
| 2018-04-04 | $23.73 | $23.73 | $23.73 | $23.73 | $22.25 | 1 |
| 2018-04-03 | $23.76 | $23.76 | $23.73 | $23.73 | $22.25 | 404 |
| 2018-04-02 | $24.27 | $24.27 | $24.00 | $24.00 | $22.50 | 246 |
| 2018-03-29 | $24.13 | $24.25 | $23.95 | $24.25 | $22.73 | 620 |
| 2018-03-28 | $23.96 | $23.96 | $23.96 | $23.96 | $22.46 | 281 |
| 2018-03-27 | $23.98 | $23.98 | $23.98 | $23.98 | $22.48 | 115 |
| 2018-03-26 | $24.94 | $24.94 | $24.94 | $24.94 | $23.38 | 0 |
| 2018-03-23 | $24.94 | $24.94 | $24.94 | $24.94 | $23.37 | 0 |
| 2018-03-22 | $24.94 | $24.94 | $24.94 | $24.94 | $23.37 | 64 |
| 2018-03-21 | $24.94 | $24.94 | $24.94 | $24.94 | $23.37 | 300 |
| 2018-03-20 | $25.30 | $25.30 | $25.30 | $25.30 | $23.71 | 0 |
| 2018-03-19 | $25.30 | $25.30 | $25.30 | $25.30 | $23.71 | 0 |
| 2018-03-16 | $25.30 | $25.30 | $25.30 | $25.30 | $23.71 | 0 |
| 2018-03-15 | $25.30 | $25.30 | $25.30 | $25.30 | $23.71 | 100 |
| 2018-03-14 | $25.20 | $25.20 | $25.20 | $25.20 | $23.62 | 0 |
| 2018-03-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.62 | 0 |
| 2018-03-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.62 | 0 |
| 2018-03-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.62 | 10 |
| 2018-03-08 | $25.20 | $25.20 | $25.20 | $25.20 | $23.62 | 100 |
| 2018-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $23.24 | 0 |
| 2018-03-06 | $24.80 | $24.80 | $24.80 | $24.80 | $23.24 | 0 |
| 2018-03-05 | $24.80 | $24.80 | $24.80 | $24.80 | $23.24 | 600 |
| 2018-03-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.12 | 448 |
| 2018-03-01 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 405 |
| 2018-02-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.85 | 0 |
| 2018-02-27 | $25.45 | $25.45 | $25.45 | $25.45 | $23.85 | 100 |
| 2018-02-26 | $25.54 | $25.54 | $25.54 | $25.54 | $23.94 | 445 |
| 2018-02-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 0 |
| 2018-02-22 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 0 |
| 2018-02-21 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 10 |
| 2018-02-20 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 50 |
| 2018-02-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 0 |
| 2018-02-15 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 40 |
| 2018-02-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.14 | 100 |
| 2018-02-13 | $24.36 | $24.43 | $24.34 | $24.43 | $22.90 | 350 |
| 2018-02-12 | $24.44 | $24.44 | $24.44 | $24.44 | $22.91 | 134 |
| 2018-02-09 | $23.99 | $24.02 | $23.30 | $23.30 | $21.84 | 554 |
| 2018-02-08 | $24.17 | $24.17 | $24.17 | $24.17 | $22.65 | 0 |
| 2018-02-07 | $24.17 | $24.17 | $24.17 | $24.17 | $22.65 | 2 |
| 2018-02-06 | $24.21 | $24.21 | $24.17 | $24.17 | $22.65 | 425 |
| 2018-02-05 | $25.85 | $25.85 | $25.85 | $25.85 | $24.23 | 38 |
| 2018-02-02 | $25.85 | $25.85 | $25.85 | $25.85 | $24.23 | 0 |
| 2018-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.23 | 176 |
| 2018-01-31 | $25.85 | $25.85 | $25.85 | $25.85 | $24.23 | 200 |
| 2018-01-30 | $25.96 | $25.96 | $25.87 | $25.87 | $24.25 | 948 |
| 2018-01-29 | $26.14 | $26.14 | $26.14 | $26.14 | $24.50 | 9 |
| 2018-01-26 | $26.14 | $26.14 | $26.14 | $26.14 | $24.50 | 200 |
| 2018-01-25 | $25.92 | $25.95 | $25.92 | $25.95 | $24.32 | 1,453 |
| 2018-01-24 | $26.01 | $26.01 | $25.76 | $25.76 | $24.14 | 713 |
| 2018-01-23 | $25.95 | $25.95 | $25.87 | $25.87 | $24.25 | 641 |
| 2018-01-22 | $25.72 | $25.75 | $25.70 | $25.75 | $24.13 | 492 |
| 2018-01-19 | $25.54 | $25.54 | $25.54 | $25.54 | $23.94 | 1 |
| 2018-01-18 | $25.65 | $25.65 | $25.52 | $25.54 | $23.94 | 2,146 |
| 2018-01-17 | $25.32 | $25.56 | $25.32 | $25.56 | $23.95 | 855 |
| 2018-01-16 | $25.58 | $25.58 | $25.27 | $25.27 | $23.68 | 1,548 |
| 2018-01-12 | $25.30 | $25.35 | $25.29 | $25.35 | $23.76 | 6,112 |
| 2018-01-11 | $25.13 | $25.15 | $25.11 | $25.15 | $23.57 | 1,777 |