QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR) Exchange: BATS
Data as of Aug. 29, 2025
$24.92 ($0.00) 0.00%
QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF - Daily Information
Click for more stock information on QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 29, 2025 |
| Open | $24.92 |
| Previous Close | $24.92 |
| High | $24.92 |
| Low | $24.92 |
| Adjusted Open | $24.92 |
| Previous Adjusted Close | $24.92 |
| Adjusted High | $24.92 |
| Adjusted Low | $24.92 |
Invest in QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR)
Historical Stock Data for QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-06-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-06-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-06-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-31 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-05-16 | $24.90 | $24.92 | $24.90 | $24.92 | $24.92 | 1,512 |
| 2019-05-15 | $24.81 | $24.84 | $24.81 | $24.84 | $24.84 | 491,695 |
| 2019-05-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2019-05-13 | $24.52 | $24.59 | $24.52 | $24.59 | $24.59 | 1,865 |
| 2019-05-10 | $24.63 | $24.82 | $24.63 | $24.82 | $24.82 | 100 |
| 2019-05-09 | $24.55 | $24.66 | $24.53 | $24.66 | $24.66 | 4,114 |
| 2019-05-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2019-05-07 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 161 |
| 2019-05-06 | $24.99 | $24.99 | $24.95 | $24.98 | $24.98 | 884 |
| 2019-05-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2019-05-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2019-05-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2019-04-30 | $24.90 | $25.03 | $24.90 | $25.03 | $25.03 | 1,373 |
| 2019-04-29 | $25.00 | $25.00 | $24.92 | $24.92 | $24.92 | 1,803 |
| 2019-04-26 | $24.88 | $24.97 | $24.88 | $24.97 | $24.97 | 183 |
| 2019-04-25 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 280 |
| 2019-04-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 10 |
| 2019-04-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2019-04-22 | $24.55 | $24.68 | $24.55 | $24.68 | $24.68 | 1,508 |
| 2019-04-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2019-04-17 | $24.74 | $24.74 | $24.70 | $24.70 | $24.70 | 400 |
| 2019-04-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-04-15 | $24.88 | $24.97 | $24.88 | $24.97 | $24.97 | 785 |
| 2019-04-12 | $24.86 | $24.94 | $24.86 | $24.94 | $24.94 | 5,852 |
| 2019-04-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2019-04-10 | $24.87 | $24.92 | $24.87 | $24.92 | $24.92 | 1,181 |
| 2019-04-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-04-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2019-04-05 | $24.93 | $24.93 | $24.90 | $24.90 | $24.90 | 586 |
| 2019-04-04 | $24.87 | $24.87 | $24.79 | $24.87 | $24.87 | 989 |
| 2019-04-03 | $24.87 | $24.87 | $24.80 | $24.86 | $24.86 | 4,475 |
| 2019-04-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 64 |
| 2019-04-01 | $24.82 | $24.84 | $24.82 | $24.84 | $24.84 | 669 |
| 2019-03-29 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 270 |
| 2019-03-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 252 |
| 2019-03-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 25 |
| 2019-03-26 | $24.77 | $24.85 | $24.77 | $24.85 | $24.85 | 294 |
| 2019-03-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-03-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 21 |
| 2019-03-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2019-03-20 | $24.62 | $24.66 | $24.62 | $24.65 | $24.65 | 1,641 |
| 2019-03-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2019-03-18 | $24.59 | $24.60 | $24.59 | $24.60 | $24.60 | 1,010 |
| 2019-03-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2019-03-14 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2019-03-13 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2019-03-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 349 |
| 2019-03-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2019-03-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 208 |
| 2019-03-07 | $24.47 | $24.47 | $24.32 | $24.35 | $24.35 | 2,102 |
| 2019-03-06 | $24.42 | $24.47 | $24.32 | $24.40 | $24.40 | 2,743 |
| 2019-03-05 | $24.36 | $24.39 | $24.36 | $24.39 | $24.39 | 2,196 |
| 2019-03-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2019-03-01 | $24.27 | $24.36 | $24.27 | $24.36 | $24.36 | 1,150 |
| 2019-02-28 | $24.34 | $24.38 | $24.34 | $24.36 | $24.36 | 1,291 |
| 2019-02-27 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 10 |
| 2019-02-26 | $24.38 | $24.46 | $24.38 | $24.43 | $24.43 | 7,232 |
| 2019-02-25 | $24.40 | $24.47 | $24.37 | $24.41 | $24.41 | 8,562 |
| 2019-02-22 | $24.48 | $24.48 | $24.43 | $24.43 | $24.43 | 265 |
| 2019-02-21 | $24.31 | $24.36 | $24.31 | $24.36 | $24.36 | 2,314 |
| 2019-02-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2019-02-19 | $24.37 | $24.41 | $24.37 | $24.41 | $24.41 | 508 |
| 2019-02-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2019-02-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2019-02-13 | $24.26 | $24.28 | $24.26 | $24.28 | $24.28 | 32,807 |
| 2019-02-12 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2019-02-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2019-02-08 | $24.02 | $24.33 | $24.02 | $24.30 | $24.30 | 4,888 |
| 2019-02-07 | $24.18 | $24.30 | $24.18 | $24.30 | $24.30 | 175 |
| 2019-02-06 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 357 |
| 2019-02-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2019-02-04 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2019-02-01 | $24.17 | $24.19 | $24.13 | $24.19 | $24.19 | 1,336 |
| 2019-01-31 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 208 |
| 2019-01-30 | $24.18 | $24.18 | $24.10 | $24.13 | $24.13 | 1,703 |
| 2019-01-29 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 5 |
| 2019-01-28 | $23.96 | $24.01 | $23.96 | $24.01 | $24.01 | 372 |
| 2019-01-25 | $23.98 | $24.04 | $23.95 | $24.00 | $24.00 | 9,624 |
| 2019-01-24 | $23.95 | $24.04 | $23.95 | $23.99 | $23.99 | 4,295 |
| 2019-01-23 | $23.99 | $24.00 | $23.93 | $24.00 | $24.00 | 1,355 |
| 2019-01-22 | $23.94 | $23.98 | $23.93 | $23.98 | $23.98 | 199,832 |
| 2019-01-18 | $23.93 | $24.03 | $23.92 | $23.92 | $23.92 | 38,607 |
| 2019-01-17 | $24.03 | $24.03 | $23.93 | $23.93 | $23.93 | 300 |
| 2019-01-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 3 |
| 2019-01-15 | $23.91 | $24.00 | $23.87 | $23.95 | $23.95 | 37,994 |
| 2019-01-14 | $23.91 | $23.95 | $23.88 | $23.95 | $23.95 | 33,140 |
| 2019-01-11 | $23.92 | $23.95 | $23.91 | $23.95 | $23.95 | 21,360 |
| 2019-01-10 | $23.87 | $23.92 | $23.87 | $23.92 | $23.92 | 35,631 |
| 2019-01-09 | $23.86 | $23.89 | $23.86 | $23.89 | $23.89 | 71,175 |
| 2019-01-08 | $23.86 | $23.87 | $23.83 | $23.87 | $23.87 | 42,661 |
| 2019-01-07 | $23.86 | $23.90 | $23.85 | $23.85 | $23.85 | 65,678 |
| 2019-01-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2019-01-03 | $23.82 | $23.85 | $23.79 | $23.80 | $23.80 | 3,138 |
| 2019-01-02 | $23.73 | $23.80 | $23.73 | $23.80 | $23.80 | 996 |
| 2018-12-31 | $23.76 | $23.83 | $23.76 | $23.80 | $23.80 | 504 |
| 2018-12-28 | $23.74 | $23.80 | $23.74 | $23.76 | $23.76 | 220 |
| 2018-12-27 | $23.63 | $23.72 | $23.56 | $23.72 | $23.72 | 889 |
| 2018-12-26 | $23.29 | $23.63 | $23.29 | $23.63 | $23.63 | 8,823 |
| 2018-12-24 | $23.46 | $23.51 | $23.30 | $23.37 | $23.37 | 32,760 |
| 2018-12-21 | $23.78 | $23.78 | $23.62 | $23.62 | $23.62 | 600 |
| 2018-12-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 200 |
| 2018-12-19 | $24.06 | $24.06 | $23.93 | $23.93 | $23.93 | 379 |
| 2018-12-18 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1,135 |
| 2018-12-17 | $24.19 | $24.20 | $23.99 | $23.99 | $23.99 | 1,645 |
| 2018-12-14 | $24.34 | $24.35 | $24.29 | $24.35 | $24.25 | 11,943 |
| 2018-12-13 | $24.47 | $24.51 | $24.47 | $24.51 | $24.41 | 4,270 |
| 2018-12-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.41 | 0 |
| 2018-12-11 | $24.51 | $24.51 | $24.49 | $24.50 | $24.40 | 1,184 |
| 2018-12-10 | $24.43 | $24.50 | $24.34 | $24.50 | $24.41 | 4,176 |
| 2018-12-07 | $24.49 | $24.50 | $24.49 | $24.50 | $24.40 | 400 |
| 2018-12-06 | $23.35 | $24.60 | $23.35 | $24.60 | $24.50 | 890 |
| 2018-12-04 | $24.79 | $24.82 | $24.68 | $24.78 | $24.68 | 1,348 |
| 2018-12-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.67 | 154 |
| 2018-11-30 | $24.62 | $24.67 | $24.62 | $24.65 | $24.56 | 3,306 |
| 2018-11-29 | $24.57 | $24.63 | $24.57 | $24.60 | $24.50 | 2,530 |
| 2018-11-28 | $24.44 | $24.57 | $24.44 | $24.57 | $24.47 | 1,487 |
| 2018-11-27 | $24.31 | $24.36 | $24.31 | $24.36 | $24.26 | 930 |
| 2018-11-26 | $24.36 | $24.45 | $24.36 | $24.45 | $24.35 | 2,988 |
| 2018-11-23 | $24.23 | $24.36 | $24.22 | $24.28 | $24.18 | 6,009 |
| 2018-11-21 | $24.42 | $24.46 | $24.42 | $24.46 | $24.36 | 1,825 |
| 2018-11-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.71 | 0 |
| 2018-11-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.71 | 0 |
| 2018-11-16 | $24.88 | $24.88 | $24.77 | $24.81 | $24.71 | 8,449 |
| 2018-11-15 | $24.65 | $24.86 | $24.65 | $24.86 | $24.76 | 4,303 |
| 2018-11-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.72 | 224 |
| 2018-11-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.62 | 3,666 |
| 2018-11-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 32 |
| 2018-11-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 0 |
| 2018-11-08 | $25.14 | $25.25 | $25.09 | $25.25 | $25.15 | 4,158 |
| 2018-11-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.84 | 27 |
| 2018-11-06 | $25.13 | $25.20 | $24.89 | $24.94 | $24.84 | 26,420 |
| 2018-11-05 | $24.93 | $25.05 | $24.89 | $25.05 | $24.95 | 5,005 |
| 2018-11-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.82 | 385 |
| 2018-11-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.91 | 900 |
| 2018-10-31 | $24.97 | $24.97 | $24.97 | $24.97 | $24.87 | 900 |
| 2018-10-30 | $24.70 | $24.81 | $24.60 | $24.81 | $24.71 | 5,425 |
| 2018-10-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.72 | 45 |
| 2018-10-26 | $24.83 | $24.83 | $24.82 | $24.82 | $24.72 | 2,630 |
| 2018-10-25 | $24.94 | $24.94 | $24.88 | $24.88 | $24.78 | 8,595 |
| 2018-10-24 | $25.09 | $25.18 | $25.03 | $25.05 | $24.95 | 9,909 |
| 2018-10-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.81 | 240 |
| 2018-10-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.25 | 194 |
| 2018-10-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.27 | 0 |
| 2018-10-18 | $25.38 | $25.38 | $25.35 | $25.37 | $25.27 | 1,482 |
| 2018-10-17 | $25.54 | $25.59 | $25.54 | $25.56 | $25.46 | 3,037 |
| 2018-10-16 | $25.53 | $25.62 | $25.53 | $25.62 | $25.52 | 2,173 |
| 2018-10-15 | $25.28 | $25.28 | $25.27 | $25.27 | $25.17 | 2,420 |
| 2018-10-12 | $25.31 | $25.37 | $25.04 | $25.35 | $25.25 | 11,699 |
| 2018-10-11 | $25.01 | $25.09 | $25.01 | $25.05 | $24.95 | 759 |
| 2018-10-10 | $26.19 | $26.19 | $26.19 | $26.19 | $26.08 | 50 |
| 2018-10-09 | $26.19 | $26.19 | $26.19 | $26.19 | $26.08 | 200 |
| 2018-10-08 | $26.16 | $26.21 | $26.16 | $26.21 | $26.11 | 296 |
| 2018-10-05 | $26.38 | $26.38 | $26.38 | $26.38 | $26.28 | 0 |
| 2018-10-04 | $26.33 | $26.38 | $26.33 | $26.38 | $26.28 | 915 |
| 2018-10-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.44 | 159 |
| 2018-10-02 | $26.52 | $26.57 | $26.52 | $26.57 | $26.47 | 260 |
| 2018-10-01 | $26.62 | $26.64 | $26.54 | $26.54 | $26.44 | 2,134 |
| 2018-09-28 | $26.54 | $26.54 | $26.44 | $26.45 | $26.35 | 5,248 |
| 2018-09-27 | $26.44 | $26.52 | $26.44 | $26.45 | $26.34 | 8,710 |
| 2018-09-26 | $26.52 | $26.52 | $26.52 | $26.52 | $26.42 | 1,011 |
| 2018-09-25 | $26.56 | $26.56 | $26.43 | $26.43 | $26.33 | 2,379 |
| 2018-09-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.34 | 1,118 |
| 2018-09-21 | $26.56 | $26.67 | $26.55 | $26.67 | $26.56 | 6,769 |
| 2018-09-20 | $26.50 | $26.50 | $26.49 | $26.49 | $26.39 | 8,176 |
| 2018-09-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.38 | 35 |
| 2018-09-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.38 | 100 |
| 2018-09-17 | $26.08 | $26.48 | $26.08 | $26.48 | $26.38 | 5,421 |
| 2018-09-14 | $26.51 | $26.53 | $26.51 | $26.53 | $26.43 | 2,666 |
| 2018-09-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.43 | 525 |
| 2018-09-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.31 | 762 |
| 2018-09-11 | $26.28 | $26.44 | $26.28 | $26.44 | $26.33 | 548 |
| 2018-09-10 | $26.38 | $26.38 | $26.38 | $26.38 | $26.28 | 3,795 |
| 2018-09-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.25 | 89 |
| 2018-09-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.25 | 200 |
| 2018-09-05 | $26.43 | $26.45 | $26.43 | $26.45 | $26.35 | 712 |
| 2018-09-04 | $26.48 | $26.48 | $26.44 | $26.44 | $26.34 | 12,802 |
| 2018-08-31 | $26.59 | $26.59 | $26.59 | $26.59 | $26.49 | 71 |
| 2018-08-30 | $26.59 | $26.59 | $26.59 | $26.59 | $26.49 | 2,100 |
| 2018-08-29 | $26.59 | $26.62 | $26.59 | $26.62 | $26.52 | 362 |
| 2018-08-28 | $26.49 | $26.51 | $26.48 | $26.48 | $26.38 | 1,089 |
| 2018-08-27 | $26.47 | $26.50 | $26.47 | $26.50 | $26.40 | 350 |
| 2018-08-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 0 |
| 2018-08-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 300 |
| 2018-08-22 | $26.34 | $26.34 | $26.34 | $26.34 | $26.24 | 0 |
| 2018-08-21 | $26.31 | $26.34 | $26.25 | $26.34 | $26.24 | 2,310 |
| 2018-08-20 | $26.13 | $26.24 | $26.13 | $26.24 | $26.14 | 4,400 |
| 2018-08-17 | $26.04 | $26.15 | $26.04 | $26.15 | $26.05 | 4,366 |
| 2018-08-16 | $26.10 | $26.10 | $26.10 | $26.10 | $26.00 | 144 |
| 2018-08-15 | $26.13 | $26.13 | $26.13 | $26.13 | $26.02 | 0 |
| 2018-08-14 | $26.13 | $26.13 | $26.13 | $26.13 | $26.02 | 700 |
| 2018-08-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.98 | 1,296 |
| 2018-08-10 | $26.08 | $26.14 | $26.07 | $26.14 | $26.03 | 1,698 |
| 2018-08-09 | $26.23 | $26.23 | $26.23 | $26.23 | $26.13 | 0 |
| 2018-08-08 | $26.23 | $26.23 | $26.23 | $26.23 | $26.13 | 0 |
| 2018-08-07 | $26.24 | $26.31 | $26.23 | $26.23 | $26.13 | 10,710 |
| 2018-08-06 | $26.18 | $26.19 | $26.18 | $26.19 | $26.09 | 7,519 |
| 2018-08-03 | $26.17 | $26.17 | $26.16 | $26.16 | $26.06 | 1,360 |
| 2018-08-02 | $25.98 | $25.98 | $25.98 | $25.98 | $25.88 | 0 |
| 2018-08-01 | $25.96 | $25.98 | $25.95 | $25.98 | $25.88 | 1,822 |
| 2018-07-31 | $26.08 | $26.08 | $26.06 | $26.06 | $25.96 | 975 |
| 2018-07-30 | $26.18 | $26.18 | $26.18 | $26.18 | $26.07 | 7 |
| 2018-07-27 | $26.18 | $26.18 | $26.18 | $26.18 | $26.07 | 0 |
| 2018-07-26 | $26.18 | $26.18 | $26.18 | $26.18 | $26.07 | 0 |
| 2018-07-25 | $26.13 | $26.18 | $26.13 | $26.18 | $26.07 | 405 |
| 2018-07-24 | $26.05 | $26.05 | $26.05 | $26.05 | $25.94 | 0 |
| 2018-07-23 | $26.04 | $26.08 | $26.04 | $26.05 | $25.94 | 678 |
| 2018-07-20 | $26.03 | $26.03 | $26.03 | $26.03 | $25.93 | 40 |
| 2018-07-19 | $26.03 | $26.03 | $26.03 | $26.03 | $25.93 | 78 |
| 2018-07-18 | $26.03 | $26.03 | $26.03 | $26.03 | $25.93 | 3,600 |
| 2018-07-17 | $26.07 | $26.07 | $26.03 | $26.03 | $25.93 | 1,603 |
| 2018-07-16 | $26.02 | $26.08 | $26.02 | $26.08 | $25.98 | 1,864 |
| 2018-07-13 | $26.18 | $26.23 | $26.18 | $26.23 | $26.13 | 1,048 |
| 2018-07-12 | $26.11 | $26.11 | $26.11 | $26.11 | $26.01 | 0 |
| 2018-07-11 | $26.11 | $26.11 | $26.11 | $26.11 | $26.01 | 700 |
| 2018-07-10 | $26.18 | $26.19 | $26.15 | $26.15 | $26.05 | 5,624 |
| 2018-07-09 | $26.13 | $26.17 | $26.13 | $26.13 | $26.03 | 2,194 |
| 2018-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 0 |
| 2018-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 30 |
| 2018-07-03 | $26.04 | $26.11 | $26.00 | $26.00 | $25.90 | 3,610 |
| 2018-07-02 | $26.34 | $26.34 | $26.34 | $26.34 | $26.24 | 0 |
| 2018-06-29 | $26.36 | $26.36 | $26.34 | $26.34 | $26.24 | 300 |
| 2018-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 95 |
| 2018-06-27 | $26.07 | $26.09 | $25.98 | $26.00 | $25.90 | 8,921 |
| 2018-06-26 | $26.07 | $26.07 | $26.07 | $26.07 | $25.97 | 270 |
| 2018-06-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.84 | 0 |
| 2018-06-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.84 | 29 |
| 2018-06-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.84 | 300 |
| 2018-06-20 | $25.96 | $25.96 | $25.90 | $25.96 | $25.86 | 14,641 |
| 2018-06-19 | $25.96 | $26.06 | $25.95 | $26.06 | $25.96 | 14,586 |
| 2018-06-18 | $26.14 | $26.16 | $26.14 | $26.16 | $26.06 | 1,701 |
| 2018-06-15 | $26.18 | $26.18 | $26.18 | $26.18 | $26.08 | 167 |
| 2018-06-14 | $26.32 | $26.37 | $26.32 | $26.37 | $26.26 | 612 |
| 2018-06-13 | $26.45 | $26.45 | $26.45 | $26.45 | $26.35 | 0 |
| 2018-06-12 | $26.47 | $26.48 | $26.45 | $26.45 | $26.35 | 7,329 |
| 2018-06-11 | $26.40 | $26.50 | $26.40 | $26.44 | $26.33 | 4,805 |
| 2018-06-08 | $26.39 | $26.47 | $26.38 | $26.47 | $26.37 | 21,450 |
| 2018-06-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.23 | 0 |
| 2018-06-06 | $26.29 | $26.33 | $26.29 | $26.33 | $26.23 | 4,805 |
| 2018-06-05 | $26.20 | $26.31 | $26.20 | $26.31 | $26.21 | 8,594 |
| 2018-06-04 | $26.27 | $26.31 | $26.27 | $26.31 | $26.21 | 2,984 |
| 2018-06-01 | $26.22 | $26.31 | $26.22 | $26.31 | $26.21 | 7,355 |
| 2018-05-31 | $26.14 | $26.15 | $26.11 | $26.15 | $26.05 | 603 |
| 2018-05-30 | $26.31 | $26.31 | $26.31 | $26.31 | $26.20 | 352 |
| 2018-05-29 | $25.91 | $25.95 | $25.87 | $25.87 | $25.77 | 18,824 |
| 2018-05-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.24 | 55 |
| 2018-05-24 | $26.36 | $26.36 | $26.34 | $26.34 | $26.24 | 5,058 |
| 2018-05-23 | $26.31 | $26.31 | $26.31 | $26.31 | $26.21 | 4,878 |
| 2018-05-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.34 | 353 |
| 2018-05-21 | $26.43 | $26.46 | $26.43 | $26.46 | $26.36 | 1,188 |
| 2018-05-18 | $26.33 | $26.35 | $26.33 | $26.35 | $26.25 | 7,738 |
| 2018-05-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.28 | 430 |
| 2018-05-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.11 | 2,001 |
| 2018-05-15 | $26.21 | $26.24 | $26.21 | $26.24 | $26.14 | 944 |
| 2018-05-14 | $26.38 | $26.38 | $26.34 | $26.34 | $26.24 | 618 |
| 2018-05-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.23 | 1,352 |
| 2018-05-10 | $26.19 | $26.33 | $26.19 | $26.32 | $26.22 | 4,264 |
| 2018-05-09 | $26.07 | $26.13 | $26.07 | $26.08 | $25.98 | 500 |
| 2018-05-08 | $25.91 | $25.94 | $25.91 | $25.92 | $25.81 | 1,470 |
| 2018-05-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 370 |
| 2018-05-04 | $25.86 | $25.87 | $25.83 | $25.86 | $25.76 | 978 |
| 2018-05-03 | $25.61 | $25.64 | $25.55 | $25.64 | $25.54 | 5,888 |
| 2018-05-02 | $25.75 | $25.82 | $25.75 | $25.82 | $25.72 | 16,534 |
| 2018-05-01 | $25.70 | $25.73 | $25.65 | $25.67 | $25.56 | 63,991 |
| 2018-04-30 | $25.81 | $25.87 | $25.81 | $25.84 | $25.73 | 2,606 |
| 2018-04-27 | $25.89 | $25.89 | $25.87 | $25.87 | $25.77 | 1,300 |
| 2018-04-26 | $25.81 | $25.83 | $25.81 | $25.83 | $25.72 | 8,829 |
| 2018-04-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.73 | 53 |
| 2018-04-24 | $25.73 | $25.84 | $25.73 | $25.83 | $25.73 | 789 |
| 2018-04-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 180 |
| 2018-04-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.75 | 346 |
| 2018-04-19 | $25.93 | $25.93 | $25.93 | $25.93 | $25.83 | 2,263 |
| 2018-04-18 | $25.93 | $25.98 | $25.93 | $25.98 | $25.87 | 1,314 |
| 2018-04-17 | $25.84 | $25.87 | $25.84 | $25.87 | $25.77 | 2,199 |
| 2018-04-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.58 | 0 |
| 2018-04-13 | $25.68 | $25.68 | $25.63 | $25.68 | $25.58 | 5,822 |
| 2018-04-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.64 | 124 |
| 2018-04-11 | $25.62 | $25.62 | $25.62 | $25.62 | $25.52 | 32 |
| 2018-04-10 | $25.56 | $25.62 | $25.56 | $25.62 | $25.52 | 7,032 |
| 2018-04-09 | $25.40 | $25.43 | $25.37 | $25.37 | $25.27 | 2,368 |
| 2018-04-06 | $25.30 | $25.30 | $25.06 | $25.13 | $25.03 | 1,055 |
| 2018-04-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.38 | 692 |
| 2018-04-04 | $25.20 | $25.28 | $25.20 | $25.28 | $25.18 | 1,862 |
| 2018-04-03 | $25.08 | $25.26 | $25.07 | $25.26 | $25.16 | 26,863 |
| 2018-04-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.86 | 663 |
| 2018-03-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.30 | 158 |
| 2018-03-28 | $25.39 | $25.39 | $25.39 | $25.39 | $25.29 | 89 |
| 2018-03-27 | $25.43 | $25.45 | $25.39 | $25.39 | $25.29 | 1,298 |
| 2018-03-26 | $25.38 | $25.41 | $25.38 | $25.41 | $25.31 | 792 |
| 2018-03-23 | $25.33 | $25.33 | $25.28 | $25.29 | $25.19 | 1,286 |
| 2018-03-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.37 | 3,807 |
| 2018-03-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.57 | 543 |
| 2018-03-20 | $25.42 | $25.42 | $25.42 | $25.42 | $25.32 | 100 |
| 2018-03-19 | $25.44 | $25.46 | $25.30 | $25.39 | $25.29 | 2,838 |
| 2018-03-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.50 | 1,280 |
| 2018-03-15 | $25.53 | $25.55 | $25.50 | $25.50 | $25.40 | 2,696 |
| 2018-03-14 | $25.54 | $25.59 | $25.52 | $25.54 | $25.44 | 12,760 |
| 2018-03-13 | $25.66 | $25.66 | $25.62 | $25.62 | $25.52 | 5,985 |
| 2018-03-12 | $25.85 | $25.85 | $25.70 | $25.70 | $25.60 | 5,709 |
| 2018-03-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.63 | 316 |
| 2018-03-08 | $25.43 | $25.48 | $25.40 | $25.42 | $25.32 | 10,087 |
| 2018-03-07 | $25.39 | $25.45 | $25.38 | $25.45 | $25.35 | 2,019 |
| 2018-03-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.39 | 0 |
| 2018-03-05 | $25.39 | $25.57 | $25.39 | $25.49 | $25.39 | 31,888 |
| 2018-03-02 | $25.24 | $25.31 | $25.23 | $25.31 | $25.21 | 10,035 |
| 2018-03-01 | $25.43 | $25.49 | $25.23 | $25.25 | $25.15 | 23,623 |
| 2018-02-28 | $25.76 | $25.78 | $25.43 | $25.43 | $25.33 | 59,003 |
| 2018-02-27 | $25.94 | $25.97 | $25.65 | $25.65 | $25.55 | 44,786 |
| 2018-02-26 | $25.81 | $25.95 | $25.81 | $25.91 | $25.81 | 147,004 |
| 2018-02-23 | $25.60 | $25.77 | $25.60 | $25.74 | $25.64 | 44,027 |
| 2018-02-22 | $25.62 | $25.62 | $25.56 | $25.58 | $25.48 | 45,444 |
| 2018-02-21 | $25.65 | $25.65 | $25.59 | $25.59 | $25.48 | 172,547 |
| 2018-02-20 | $25.52 | $25.72 | $25.52 | $25.61 | $25.50 | 15,558 |
| 2018-02-16 | $25.74 | $25.84 | $25.72 | $25.72 | $25.62 | 50,945 |
| 2018-02-15 | $25.55 | $25.71 | $25.52 | $25.71 | $25.60 | 128,330 |
| 2018-02-14 | $24.90 | $25.73 | $24.90 | $25.60 | $25.50 | 17,611 |
| 2018-02-13 | $25.15 | $25.27 | $25.11 | $25.27 | $25.17 | 87,230 |
| 2018-02-12 | $25.08 | $25.33 | $25.08 | $25.29 | $25.19 | 28,379 |
| 2018-02-09 | $24.56 | $24.95 | $24.56 | $24.95 | $24.85 | 31,073 |
| 2018-02-08 | $25.32 | $25.32 | $25.06 | $25.06 | $24.96 | 121,228 |
| 2018-02-07 | $25.50 | $25.57 | $25.50 | $25.53 | $25.43 | 7,124 |
| 2018-02-06 | $25.43 | $25.60 | $25.43 | $25.60 | $25.50 | 2,594 |
| 2018-02-05 | $26.09 | $26.09 | $25.41 | $25.41 | $25.31 | 52,994 |
| 2018-02-02 | $26.19 | $26.22 | $26.19 | $26.22 | $26.12 | 246 |
| 2018-02-01 | $26.55 | $26.55 | $26.50 | $26.55 | $26.44 | 36,264 |
| 2018-01-31 | $26.52 | $26.56 | $26.49 | $26.51 | $26.41 | 5,180 |
| 2018-01-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.46 | 7,814 |
| 2018-01-29 | $26.74 | $26.76 | $26.74 | $26.76 | $26.65 | 3,532 |
| 2018-01-26 | $26.70 | $26.83 | $26.70 | $26.81 | $26.70 | 19,042 |
| 2018-01-25 | $26.77 | $26.83 | $26.77 | $26.83 | $26.72 | 5,454 |
| 2018-01-24 | $26.72 | $26.79 | $26.72 | $26.79 | $26.68 | 1,327 |
| 2018-01-23 | $26.71 | $26.77 | $26.68 | $26.71 | $26.61 | 2,492 |
| 2018-01-22 | $26.67 | $26.67 | $26.65 | $26.67 | $26.56 | 606 |
| 2018-01-19 | $26.53 | $26.55 | $26.51 | $26.54 | $26.44 | 5,490 |
| 2018-01-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.50 | 160 |
| 2018-01-17 | $26.53 | $26.66 | $26.53 | $26.66 | $26.55 | 11,391 |
| 2018-01-16 | $26.57 | $26.60 | $26.56 | $26.56 | $26.46 | 4,111 |
| 2018-01-12 | $26.58 | $26.62 | $26.58 | $26.62 | $26.52 | 1,026 |
| 2018-01-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.33 | 368 |
| 2018-01-10 | $26.30 | $26.32 | $26.28 | $26.28 | $26.18 | 1,094 |
| 2018-01-09 | $26.35 | $26.38 | $26.27 | $26.37 | $26.26 | 28,267 |
| 2018-01-08 | $26.30 | $26.33 | $26.25 | $26.31 | $26.20 | 57,331 |
| 2018-01-05 | $26.30 | $26.32 | $26.22 | $26.32 | $26.22 | 19,462 |
| 2018-01-04 | $26.50 | $26.50 | $26.21 | $26.28 | $26.18 | 115,723 |
| 2018-01-03 | $26.23 | $26.26 | $26.15 | $26.19 | $26.08 | 75,987 |
| 2018-01-02 | $26.00 | $26.11 | $26.00 | $26.11 | $26.00 | 16,331 |
| 2017-12-29 | $26.02 | $26.02 | $26.01 | $26.01 | $25.91 | 17,102 |
| 2017-12-28 | $25.93 | $25.95 | $25.92 | $25.95 | $25.85 | 5,272 |
| 2017-12-27 | $25.92 | $25.92 | $25.90 | $25.90 | $25.79 | 4,339 |
| 2017-12-26 | $25.82 | $25.82 | $25.82 | $25.82 | $25.72 | 0 |
| 2017-12-22 | $25.80 | $25.82 | $25.80 | $25.82 | $25.72 | 4,692 |
| 2017-12-21 | $25.78 | $25.78 | $25.78 | $25.78 | $25.68 | 200 |
| 2017-12-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.60 | 100 |
| 2017-12-19 | $26.04 | $26.04 | $26.04 | $26.04 | $25.55 | 55 |
| 2017-12-18 | $26.04 | $26.04 | $26.04 | $26.04 | $25.55 | 100 |
| 2017-12-15 | $25.89 | $25.89 | $25.89 | $25.89 | $25.41 | 0 |
| 2017-12-14 | $25.89 | $25.89 | $25.89 | $25.89 | $25.41 | 66 |
| 2017-12-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.41 | 0 |
| 2017-12-12 | $25.89 | $25.93 | $25.89 | $25.89 | $25.41 | 8,881 |
| 2017-12-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.44 | 2,617 |
| 2017-12-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.26 | 25 |
| 2017-12-07 | $25.78 | $25.78 | $25.74 | $25.74 | $25.26 | 1,580 |
| 2017-12-06 | $25.74 | $25.82 | $25.74 | $25.82 | $25.33 | 204 |
| 2017-12-05 | $25.96 | $25.98 | $25.96 | $25.98 | $25.49 | 1,030 |
| 2017-12-04 | $26.11 | $26.11 | $26.01 | $26.01 | $25.52 | 874 |
| 2017-12-01 | $25.91 | $25.96 | $25.91 | $25.96 | $25.47 | 1,642 |
| 2017-11-30 | $25.91 | $25.96 | $25.91 | $25.93 | $25.45 | 2,311 |
| 2017-11-29 | $25.78 | $25.83 | $25.77 | $25.83 | $25.34 | 3,524 |
| 2017-11-28 | $25.65 | $25.81 | $25.65 | $25.76 | $25.28 | 3,027 |
| 2017-11-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.20 | 210 |
| 2017-11-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.28 | 0 |
| 2017-11-22 | $25.76 | $25.76 | $25.76 | $25.76 | $25.28 | 1,000 |
| 2017-11-21 | $25.53 | $25.70 | $25.53 | $25.66 | $25.18 | 6,056 |
| 2017-11-20 | $25.49 | $25.59 | $25.49 | $25.56 | $25.08 | 2,283 |
| 2017-11-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.12 | 100 |
| 2017-11-16 | $25.51 | $25.60 | $25.49 | $25.60 | $25.12 | 21,619 |
| 2017-11-15 | $25.49 | $25.49 | $25.49 | $25.49 | $25.01 | 200 |
| 2017-11-14 | $25.57 | $25.60 | $25.57 | $25.60 | $25.12 | 3,070 |
| 2017-11-13 | $25.63 | $25.69 | $25.63 | $25.69 | $25.21 | 4,301 |
| 2017-11-10 | $25.70 | $25.70 | $25.61 | $25.61 | $25.12 | 5,442 |
| 2017-11-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.20 | 116 |
| 2017-11-08 | $25.73 | $25.78 | $25.71 | $25.71 | $25.22 | 4,507 |
| 2017-11-07 | $25.69 | $25.70 | $25.69 | $25.70 | $25.22 | 5,765 |
| 2017-11-06 | $25.61 | $25.67 | $25.61 | $25.67 | $25.19 | 7,523 |
| 2017-11-03 | $25.53 | $25.62 | $25.51 | $25.62 | $25.14 | 8,951 |
| 2017-11-02 | $25.55 | $25.57 | $25.54 | $25.57 | $25.09 | 1,766 |
| 2017-11-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.03 | 110 |
| 2017-10-31 | $25.44 | $25.52 | $25.44 | $25.52 | $25.04 | 4,092 |
| 2017-10-30 | $25.44 | $25.45 | $25.44 | $25.45 | $24.97 | 1,000 |
| 2017-10-27 | $25.41 | $25.47 | $25.41 | $25.47 | $24.99 | 7,757 |
| 2017-10-26 | $25.37 | $25.39 | $25.37 | $25.39 | $24.91 | 300 |
| 2017-10-25 | $25.36 | $25.36 | $25.36 | $25.36 | $24.89 | 951 |
| 2017-10-24 | $25.48 | $25.48 | $25.43 | $25.43 | $24.95 | 982 |
| 2017-10-23 | $25.45 | $25.51 | $25.45 | $25.51 | $25.03 | 1,320 |
| 2017-10-20 | $25.45 | $25.49 | $25.45 | $25.49 | $25.01 | 651 |
| 2017-10-19 | $25.46 | $25.53 | $25.46 | $25.53 | $25.05 | 272 |
| 2017-10-18 | $25.44 | $25.46 | $25.44 | $25.45 | $24.97 | 9,036 |
| 2017-10-17 | $25.47 | $25.53 | $25.47 | $25.53 | $25.05 | 242 |
| 2017-10-16 | $25.57 | $25.57 | $25.54 | $25.56 | $25.08 | 2,067 |
| 2017-10-13 | $25.52 | $25.60 | $25.52 | $25.56 | $25.08 | 3,764 |
| 2017-10-12 | $25.42 | $25.53 | $25.42 | $25.53 | $25.05 | 8,323 |
| 2017-10-11 | $25.41 | $25.52 | $25.41 | $25.52 | $25.04 | 4,175 |
| 2017-10-10 | $25.37 | $25.37 | $25.37 | $25.37 | $24.89 | 0 |
| 2017-10-09 | $25.35 | $25.37 | $25.35 | $25.37 | $24.89 | 1,241 |
| 2017-10-06 | $25.27 | $25.37 | $25.27 | $25.37 | $24.89 | 3,380 |
| 2017-10-05 | $25.37 | $25.37 | $25.37 | $25.37 | $24.89 | 2,300 |
| 2017-10-04 | $25.33 | $25.40 | $25.33 | $25.40 | $24.92 | 4,732 |
| 2017-10-03 | $25.32 | $25.39 | $25.32 | $25.38 | $24.90 | 1,583 |
| 2017-10-02 | $25.35 | $25.35 | $25.33 | $25.33 | $24.85 | 850 |
| 2017-09-29 | $25.31 | $25.40 | $25.31 | $25.39 | $24.91 | 23,308 |
| 2017-09-28 | $25.27 | $25.32 | $25.27 | $25.32 | $24.85 | 3,387 |
| 2017-09-27 | $25.28 | $25.38 | $25.28 | $25.38 | $24.90 | 200 |
| 2017-09-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.92 | 100 |
| 2017-09-25 | $25.39 | $25.44 | $25.39 | $25.44 | $24.96 | 810 |
| 2017-09-22 | $25.39 | $25.39 | $25.39 | $25.39 | $24.91 | 114 |
| 2017-09-21 | $25.39 | $25.41 | $25.39 | $25.41 | $24.93 | 425 |
| 2017-09-20 | $25.43 | $25.46 | $25.39 | $25.39 | $24.91 | 1,457 |
| 2017-09-19 | $25.43 | $25.43 | $25.43 | $25.43 | $24.95 | 100 |
| 2017-09-18 | $25.48 | $25.53 | $25.48 | $25.53 | $25.05 | 200 |
| 2017-09-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.07 | 100 |
| 2017-09-14 | $25.37 | $25.46 | $25.37 | $25.46 | $24.98 | 200 |
| 2017-09-13 | $25.47 | $25.52 | $25.44 | $25.44 | $24.96 | 3,289 |
| 2017-09-12 | $25.52 | $25.56 | $25.49 | $25.49 | $25.01 | 1,145 |
| 2017-09-11 | $25.57 | $25.65 | $25.54 | $25.54 | $25.06 | 319 |
| 2017-09-08 | $25.59 | $25.67 | $25.59 | $25.64 | $25.16 | 8,188 |
| 2017-09-07 | $25.58 | $25.62 | $25.58 | $25.62 | $25.14 | 871 |
| 2017-09-06 | $25.56 | $25.60 | $25.51 | $25.51 | $25.03 | 650 |
| 2017-09-05 | $25.55 | $25.55 | $25.53 | $25.53 | $25.05 | 650 |
| 2017-09-01 | $25.50 | $25.56 | $25.50 | $25.50 | $25.02 | 30,136 |
| 2017-08-31 | $25.52 | $25.54 | $25.49 | $25.49 | $25.01 | 5,433 |
| 2017-08-30 | $25.32 | $25.45 | $25.31 | $25.45 | $24.97 | 17,084 |
| 2017-08-29 | $25.35 | $25.38 | $25.34 | $25.34 | $24.86 | 1,255 |
| 2017-08-28 | $25.35 | $25.38 | $25.32 | $25.33 | $24.86 | 3,628 |
| 2017-08-25 | $25.34 | $25.35 | $25.31 | $25.31 | $24.83 | 5,224 |
| 2017-08-24 | $25.35 | $25.35 | $25.29 | $25.29 | $24.82 | 675 |