Active Alts Contrarian ETF (SQZZ) Exchange: NASDAQ
Data as of Aug. 1, 2025
$25.65 ($0.00) 0.00%
Active Alts Contrarian ETF - Daily Information
Click for more stock information on Active Alts Contrarian ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 1, 2025 |
| Open | $25.65 |
| Previous Close | $25.65 |
| High | $25.65 |
| Low | $25.65 |
| Adjusted Open | $25.65 |
| Previous Adjusted Close | $25.65 |
| Adjusted High | $25.65 |
| Adjusted Low | $25.65 |
Invest in Active Alts Contrarian ETF (SQZZ)
Historical Stock Data for Active Alts Contrarian ETF (SQZZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2018-05-25 | $24.74 | $25.65 | $24.74 | $25.65 | $25.65 | 1,994 |
| 2018-05-24 | $25.55 | $25.65 | $25.55 | $25.63 | $25.63 | 5,800 |
| 2018-05-23 | $25.64 | $25.65 | $25.43 | $25.57 | $25.57 | 5,685 |
| 2018-05-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1,540 |
| 2018-05-21 | $25.51 | $25.63 | $25.44 | $25.63 | $25.63 | 12,139 |
| 2018-05-18 | $25.66 | $25.73 | $25.58 | $25.58 | $25.58 | 17,100 |
| 2018-05-17 | $25.70 | $25.70 | $25.61 | $25.61 | $25.61 | 1,100 |
| 2018-05-16 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2018-05-15 | $25.59 | $25.69 | $25.59 | $25.69 | $25.69 | 1,141 |
| 2018-05-14 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
| 2018-05-11 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 300 |
| 2018-05-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2018-05-09 | $25.78 | $25.78 | $25.68 | $25.68 | $25.68 | 1,084 |
| 2018-05-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2018-05-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 600 |
| 2018-05-04 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 204 |
| 2018-05-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-05-02 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-05-01 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-04-30 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 4 |
| 2018-04-27 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-04-26 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-04-25 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-04-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-04-23 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-04-20 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2018-04-19 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 900 |
| 2018-04-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2018-04-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 100 |
| 2018-04-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
| 2018-04-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 120 |
| 2018-04-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 140 |
| 2018-04-11 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2018-04-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 6 |
| 2018-04-09 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2018-04-06 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 43 |
| 2018-04-05 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 38 |
| 2018-04-04 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 100 |
| 2018-04-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2018-04-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2018-03-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2018-03-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2018-03-27 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2018-03-26 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2018-03-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2018-03-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1,510 |
| 2018-03-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-03-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-03-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-03-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 43 |
| 2018-03-15 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2018-03-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-03-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-03-12 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-03-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-03-08 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 10 |
| 2018-03-07 | $25.60 | $25.60 | $25.51 | $25.51 | $25.51 | 225 |
| 2018-03-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1 |
| 2018-03-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 2 |
| 2018-03-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2018-03-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 100 |
| 2018-02-28 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2018-02-27 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2018-02-26 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 10 |
| 2018-02-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 15 |
| 2018-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2018-02-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 4 |
| 2018-02-20 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 700 |
| 2018-02-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2018-02-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2018-02-14 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2018-02-13 | $24.94 | $25.01 | $24.93 | $24.93 | $24.93 | 2,809 |
| 2018-02-12 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 99 |
| 2018-02-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2018-02-08 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
| 2018-02-07 | $25.11 | $25.11 | $25.03 | $25.04 | $25.04 | 665 |
| 2018-02-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 27 |
| 2018-02-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1 |
| 2018-02-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2018-02-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2018-01-31 | $25.78 | $25.88 | $25.78 | $25.88 | $25.88 | 801 |
| 2018-01-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-01-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 196 |
| 2018-01-25 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 42 |
| 2018-01-24 | $26.56 | $26.56 | $26.44 | $26.48 | $26.48 | 2,138 |
| 2018-01-23 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 52 |
| 2018-01-22 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 200 |
| 2018-01-19 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2018-01-18 | $26.43 | $26.43 | $26.38 | $26.38 | $26.38 | 770 |
| 2018-01-17 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2018-01-16 | $27.00 | $27.00 | $26.26 | $26.28 | $26.28 | 3,066 |
| 2018-01-12 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2018-01-11 | $26.20 | $26.38 | $26.20 | $26.38 | $26.38 | 700 |
| 2018-01-10 | $26.19 | $26.22 | $26.19 | $26.19 | $26.19 | 2,644 |
| 2018-01-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
| 2018-01-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 5 |
| 2018-01-05 | $25.77 | $25.85 | $25.76 | $25.85 | $25.85 | 1,100 |
| 2018-01-04 | $25.84 | $25.97 | $25.79 | $25.93 | $25.93 | 4,134 |
| 2018-01-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 207 |
| 2018-01-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 349 |
| 2017-12-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-12-28 | $25.36 | $25.36 | $25.30 | $25.30 | $25.30 | 700 |
| 2017-12-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 302 |
| 2017-12-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 200 |
| 2017-12-19 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-15 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-14 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 20 |
| 2017-12-13 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 4 |
| 2017-12-12 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-11 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-08 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-07 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-06 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-12-05 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 102 |
| 2017-12-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 403 |
| 2017-11-30 | $25.19 | $25.24 | $25.16 | $25.24 | $25.24 | 600 |
| 2017-11-29 | $25.16 | $25.16 | $25.02 | $25.02 | $25.02 | 560 |
| 2017-11-28 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2017-11-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2017-11-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2017-11-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 6 |
| 2017-11-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2017-11-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 113 |
| 2017-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 41 |
| 2017-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 40 |
| 2017-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2017-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
| 2017-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 32 |
| 2017-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 105 |
| 2017-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11 |
| 2017-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 85 |
| 2017-11-02 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 505 |
| 2017-11-01 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 65 |
| 2017-10-31 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 76 |
| 2017-10-30 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 110 |
| 2017-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2017-10-26 | $24.89 | $24.98 | $24.89 | $24.98 | $24.98 | 486 |
| 2017-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 101 |
| 2017-10-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 45 |
| 2017-10-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 25 |
| 2017-10-20 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 100 |
| 2017-10-19 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 114 |
| 2017-10-18 | $25.13 | $25.13 | $25.09 | $25.09 | $25.09 | 400 |
| 2017-10-17 | $24.95 | $24.95 | $24.91 | $24.91 | $24.91 | 300 |
| 2017-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 101 |
| 2017-10-13 | $25.13 | $25.13 | $25.12 | $25.12 | $25.12 | 986 |
| 2017-10-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 100 |
| 2017-10-11 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 21 |
| 2017-10-10 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 400 |
| 2017-10-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1,000 |
| 2017-10-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2017-10-05 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 348 |
| 2017-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-10-03 | $25.07 | $25.12 | $25.07 | $25.12 | $25.12 | 1,000 |
| 2017-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-09-29 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 2,020 |
| 2017-09-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,010 |
| 2017-09-27 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | 1,153 |
| 2017-09-26 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2017-09-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 35 |
| 2017-09-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2017-09-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2017-09-20 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2017-09-19 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 91 |
| 2017-09-18 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 160 |
| 2017-09-15 | $24.07 | $24.12 | $24.07 | $24.12 | $24.12 | 300 |
| 2017-09-14 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 20 |
| 2017-09-13 | $24.17 | $24.17 | $24.12 | $24.12 | $24.12 | 500 |
| 2017-09-12 | $23.30 | $23.96 | $23.30 | $23.96 | $23.96 | 1,755 |
| 2017-09-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-09-08 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-09-07 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 60 |
| 2017-09-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-09-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-09-01 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-31 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 40 |
| 2017-08-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 51 |
| 2017-08-15 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2017-08-14 | $24.08 | $24.27 | $24.08 | $24.27 | $24.27 | 200 |
| 2017-08-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 15 |
| 2017-08-10 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2017-08-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 20 |
| 2017-08-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 250 |
| 2017-08-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 330 |
| 2017-08-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-08-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-08-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-08-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-07-31 | $24.80 | $24.87 | $24.66 | $24.87 | $24.87 | 601 |
| 2017-07-28 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 150 |
| 2017-07-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 100 |
| 2017-07-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2017-07-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2017-07-24 | $25.16 | $25.16 | $24.91 | $24.98 | $24.98 | 14,162 |
| 2017-07-21 | $25.06 | $25.07 | $24.90 | $24.96 | $24.96 | 9,576 |
| 2017-07-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 10 |
| 2017-07-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2017-07-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 135 |
| 2017-07-17 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 407 |
| 2017-07-14 | $24.84 | $24.99 | $24.84 | $24.94 | $24.94 | 1,545 |
| 2017-07-13 | $24.89 | $24.89 | $24.71 | $24.71 | $24.71 | 600 |
| 2017-07-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 83 |
| 2017-07-11 | $24.70 | $24.70 | $24.66 | $24.66 | $24.66 | 353 |
| 2017-07-10 | $24.61 | $24.66 | $24.61 | $24.64 | $24.64 | 1,290 |
| 2017-07-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-07-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 10 |
| 2017-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-07-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-06-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2017-06-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 200 |
| 2017-06-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 17 |
| 2017-06-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 117 |
| 2017-06-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 40 |
| 2017-06-23 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 320 |
| 2017-06-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 80 |
| 2017-06-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 45 |
| 2017-06-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 115 |
| 2017-06-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2017-06-16 | $24.85 | $24.85 | $24.78 | $24.78 | $24.78 | 200 |
| 2017-06-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 200 |
| 2017-06-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 290 |
| 2017-06-13 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2017-06-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 60 |
| 2017-06-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2017-06-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2017-06-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2017-06-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2017-06-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 201 |
| 2017-06-02 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 25 |
| 2017-06-01 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 25 |
| 2017-05-31 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 100 |
| 2017-05-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 50 |
| 2017-05-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 78 |
| 2017-05-25 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 201 |
| 2017-05-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2017-05-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 51 |
| 2017-05-22 | $25.02 | $25.11 | $25.02 | $25.11 | $25.11 | 393 |
| 2017-05-19 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1,461 |
| 2017-05-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 40 |
| 2017-05-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-05-16 | $25.01 | $25.10 | $25.01 | $25.10 | $25.10 | 750 |
| 2017-05-15 | $25.08 | $25.12 | $25.03 | $25.03 | $25.03 | 1,600 |
| 2017-05-12 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 1,895 |
| 2017-05-11 | $25.00 | $25.08 | $25.00 | $25.08 | $25.08 | 650 |
| 2017-05-10 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2017-05-09 | $25.19 | $25.21 | $25.19 | $25.19 | $25.19 | 1,701 |
| 2017-05-08 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 197 |
| 2017-05-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 100 |
| 2017-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 156 |
| 2017-05-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 4 |
| 2017-05-02 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 101 |
| 2017-05-01 | $25.15 | $25.15 | $25.14 | $25.14 | $25.14 | 793 |
| 2017-04-28 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 14 |
| 2017-04-27 | $25.04 | $25.07 | $25.04 | $25.07 | $25.07 | 306 |
| 2017-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 30 |
| 2017-04-25 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 270 |
| 2017-04-24 | $24.96 | $24.96 | $24.93 | $24.93 | $24.93 | 2,208 |
| 2017-04-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 35 |
| 2017-04-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 100 |
| 2017-04-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2017-04-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 200 |
| 2017-04-17 | $24.93 | $24.93 | $24.89 | $24.89 | $24.89 | 4,681 |
| 2017-04-13 | $26.00 | $26.00 | $24.94 | $24.94 | $24.94 | 537 |
| 2017-04-12 | $25.31 | $25.31 | $25.12 | $25.12 | $25.12 | 854 |
| 2017-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 592 |
| 2017-04-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 173 |
| 2017-04-07 | $25.20 | $25.28 | $25.16 | $25.19 | $25.19 | 920 |
| 2017-04-06 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 660 |
| 2017-04-05 | $25.42 | $25.42 | $25.10 | $25.10 | $25.10 | 1,118 |
| 2017-04-04 | $25.27 | $25.27 | $25.21 | $25.21 | $25.21 | 6,709 |
| 2017-04-03 | $25.32 | $25.32 | $25.20 | $25.25 | $25.25 | 2,110 |
| 2017-03-31 | $25.25 | $25.27 | $25.21 | $25.27 | $25.27 | 1,003 |
| 2017-03-30 | $25.28 | $25.28 | $25.25 | $25.26 | $25.26 | 1,623 |
| 2017-03-29 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 21 |
| 2017-03-28 | $25.00 | $25.11 | $25.00 | $25.09 | $25.09 | 699 |
| 2017-03-27 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 1,304 |
| 2017-03-24 | $25.03 | $25.03 | $25.00 | $25.01 | $25.01 | 5,307 |
| 2017-03-23 | $25.00 | $25.00 | $24.97 | $24.99 | $24.99 | 3,800 |
| 2017-03-22 | $25.05 | $25.06 | $24.90 | $24.92 | $24.92 | 4,563 |