Trend Aggregation U.S. ETF (TAEQ) Exchange: BATS
Data as of May 9, 2025
$26.97 ($0.33) 1.25%
Trend Aggregation U.S. ETF - Daily Information
Click for more stock information on Trend Aggregation U.S. ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.01 |
| Previous Close | $26.97 |
| High | $27.01 |
| Low | $26.97 |
| Adjusted Open | $27.01 |
| Previous Adjusted Close | $26.97 |
| Adjusted High | $27.01 |
| Adjusted Low | $26.97 |
Invest in Trend Aggregation U.S. ETF (TAEQ)
Historical Stock Data for Trend Aggregation U.S. ETF (TAEQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-22 | $27.01 | $27.01 | $26.97 | $26.97 | $26.97 | 30,661 |
| 2021-09-21 | $26.89 | $26.89 | $26.64 | $26.64 | $26.64 | 12,095 |
| 2021-09-20 | $26.56 | $26.66 | $26.56 | $26.66 | $26.66 | 913 |
| 2021-09-17 | $27.39 | $27.39 | $27.11 | $27.17 | $27.17 | 13,048 |
| 2021-09-16 | $27.41 | $27.52 | $27.41 | $27.51 | $27.51 | 39,902 |
| 2021-09-15 | $27.26 | $27.35 | $27.24 | $27.34 | $27.34 | 11,732 |
| 2021-09-14 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 215 |
| 2021-09-13 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 4 |
| 2021-09-10 | $27.45 | $27.45 | $27.40 | $27.40 | $27.40 | 380 |
| 2021-09-09 | $27.74 | $27.74 | $27.63 | $27.63 | $27.63 | 281 |
| 2021-09-08 | $27.68 | $27.69 | $27.65 | $27.69 | $27.69 | 1,198 |
| 2021-09-07 | $27.77 | $27.77 | $27.75 | $27.75 | $27.75 | 309 |
| 2021-09-03 | $27.90 | $27.91 | $27.90 | $27.91 | $27.91 | 100 |
| 2021-09-02 | $27.85 | $27.89 | $27.79 | $27.86 | $27.86 | 12,741 |
| 2021-09-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 102 |
| 2021-08-31 | $27.64 | $27.64 | $27.62 | $27.64 | $27.64 | 974 |
| 2021-08-30 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 154 |
| 2021-08-27 | $27.53 | $27.77 | $27.53 | $27.72 | $27.72 | 349,314 |
| 2021-08-26 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 100 |
| 2021-08-25 | $27.47 | $27.55 | $27.46 | $27.53 | $27.53 | 3,824 |
| 2021-08-24 | $27.37 | $27.40 | $27.37 | $27.40 | $27.40 | 417 |
| 2021-08-23 | $27.31 | $27.31 | $27.29 | $27.29 | $27.29 | 201 |
| 2021-08-20 | $26.92 | $26.97 | $26.92 | $26.97 | $26.97 | 1,471 |
| 2021-08-19 | $26.73 | $26.90 | $26.69 | $26.74 | $26.74 | 1,127,736 |
| 2021-08-18 | $26.97 | $27.06 | $26.82 | $26.82 | $26.82 | 2,434 |
| 2021-08-17 | $26.87 | $27.05 | $26.84 | $27.05 | $27.05 | 2,483 |
| 2021-08-16 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 90 |
| 2021-08-13 | $27.25 | $27.25 | $27.23 | $27.24 | $27.24 | 2,502 |
| 2021-08-12 | $27.13 | $27.17 | $27.13 | $27.14 | $27.14 | 2,435 |
| 2021-08-11 | $27.19 | $27.19 | $26.99 | $27.01 | $27.01 | 2,184 |
| 2021-08-10 | $27.42 | $27.42 | $27.17 | $27.17 | $27.17 | 4,098 |
| 2021-08-09 | $27.42 | $27.47 | $27.41 | $27.41 | $27.41 | 3,057 |
| 2021-08-06 | $27.32 | $27.38 | $27.32 | $27.38 | $27.38 | 828 |
| 2021-08-05 | $27.50 | $27.52 | $27.42 | $27.52 | $27.52 | 8,200 |
| 2021-08-04 | $27.45 | $27.53 | $27.44 | $27.45 | $27.45 | 4,867 |
| 2021-08-03 | $27.23 | $27.41 | $27.23 | $27.41 | $27.41 | 8,539 |
| 2021-08-02 | $27.41 | $27.48 | $27.28 | $27.28 | $27.28 | 13,567 |
| 2021-07-30 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 255 |
| 2021-07-29 | $27.49 | $27.51 | $27.42 | $27.42 | $27.42 | 3,483 |
| 2021-07-28 | $27.11 | $27.38 | $27.04 | $27.32 | $27.32 | 17,044 |
| 2021-07-27 | $26.97 | $27.12 | $26.94 | $27.12 | $27.12 | 20,763 |
| 2021-07-26 | $27.25 | $27.27 | $27.24 | $27.27 | $27.27 | 4,717 |
| 2021-07-23 | $27.21 | $27.30 | $27.21 | $27.30 | $27.30 | 1,077 |
| 2021-07-22 | $26.97 | $27.02 | $26.88 | $27.02 | $27.02 | 120,606 |
| 2021-07-21 | $26.81 | $26.87 | $26.79 | $26.87 | $26.87 | 5,467 |
| 2021-07-20 | $26.39 | $26.72 | $26.39 | $26.68 | $26.68 | 4,210 |
| 2021-07-19 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 94 |
| 2021-07-16 | $26.69 | $26.69 | $26.49 | $26.53 | $26.53 | 2,405 |
| 2021-07-15 | $26.84 | $26.84 | $26.74 | $26.74 | $26.74 | 1,330 |
| 2021-07-14 | $27.11 | $27.11 | $26.93 | $26.93 | $26.93 | 13,694 |
| 2021-07-13 | $27.44 | $27.44 | $27.28 | $27.28 | $27.28 | 1,687 |
| 2021-07-12 | $27.53 | $27.59 | $27.51 | $27.53 | $27.53 | 3,909 |
| 2021-07-09 | $27.48 | $27.66 | $27.48 | $27.66 | $27.66 | 3,636 |
| 2021-07-08 | $27.03 | $27.39 | $27.03 | $27.39 | $27.39 | 2,784 |
| 2021-07-07 | $27.47 | $27.54 | $27.40 | $27.54 | $27.54 | 3,696 |
| 2021-07-06 | $27.37 | $27.52 | $27.37 | $27.49 | $27.49 | 10,094 |
| 2021-07-02 | $27.62 | $27.68 | $27.62 | $27.66 | $27.66 | 1,554 |
| 2021-07-01 | $27.58 | $27.60 | $27.55 | $27.58 | $27.58 | 3,715 |
| 2021-06-30 | $27.50 | $27.53 | $27.47 | $27.52 | $27.52 | 3,765 |
| 2021-06-29 | $27.59 | $27.63 | $27.48 | $27.48 | $27.48 | 14,579 |
| 2021-06-28 | $27.44 | $27.52 | $27.44 | $27.52 | $27.52 | 458 |
| 2021-06-25 | $27.57 | $27.60 | $27.55 | $27.55 | $27.55 | 1,125 |
| 2021-06-24 | $27.39 | $27.49 | $27.35 | $27.47 | $27.47 | 3,184 |
| 2021-06-23 | $27.37 | $27.38 | $27.26 | $27.26 | $27.26 | 1,189 |
| 2021-06-22 | $27.23 | $27.31 | $27.22 | $27.30 | $27.30 | 7,108 |
| 2021-06-21 | $27.16 | $27.21 | $27.14 | $27.21 | $27.21 | 2,140 |
| 2021-06-18 | $26.93 | $26.93 | $26.86 | $26.86 | $26.86 | 2,746 |
| 2021-06-17 | $27.20 | $27.20 | $27.16 | $27.16 | $27.16 | 454 |
| 2021-06-16 | $27.37 | $27.38 | $27.25 | $27.26 | $27.26 | 1,718 |
| 2021-06-15 | $27.37 | $27.43 | $27.34 | $27.43 | $27.43 | 3,898 |
| 2021-06-14 | $27.34 | $27.34 | $27.30 | $27.33 | $27.33 | 642 |
| 2021-06-11 | $27.27 | $27.37 | $27.27 | $27.37 | $27.37 | 6,060 |
| 2021-06-10 | $27.34 | $27.34 | $27.31 | $27.31 | $27.31 | 443 |
| 2021-06-09 | $27.24 | $27.26 | $27.22 | $27.23 | $27.23 | 12,277 |
| 2021-06-08 | $27.09 | $27.23 | $27.09 | $27.23 | $27.23 | 1,319 |
| 2021-06-07 | $27.23 | $27.23 | $27.17 | $27.17 | $27.17 | 1,437 |
| 2021-06-04 | $27.21 | $27.24 | $27.16 | $27.24 | $27.24 | 1,165 |
| 2021-06-03 | $27.03 | $27.10 | $27.03 | $27.10 | $27.10 | 3,101 |
| 2021-06-02 | $27.11 | $27.13 | $27.07 | $27.09 | $27.09 | 2,420 |
| 2021-06-01 | $27.05 | $27.10 | $27.05 | $27.09 | $27.09 | 6,919 |
| 2021-05-28 | $27.10 | $27.13 | $27.07 | $27.07 | $27.07 | 2,340 |
| 2021-05-27 | $27.07 | $27.10 | $27.04 | $27.04 | $27.04 | 20,480 |
| 2021-05-26 | $26.72 | $27.01 | $26.72 | $27.00 | $27.00 | 4,247 |
| 2021-05-25 | $27.07 | $27.08 | $26.98 | $26.98 | $26.98 | 21,522 |
| 2021-05-24 | $27.09 | $27.10 | $27.05 | $27.05 | $27.05 | 1,778 |
| 2021-05-21 | $27.11 | $27.15 | $26.99 | $26.99 | $26.99 | 3,541 |
| 2021-05-20 | $26.94 | $27.06 | $26.94 | $27.00 | $27.00 | 3,388 |
| 2021-05-19 | $26.70 | $26.78 | $26.70 | $26.78 | $26.78 | 4,068 |
| 2021-05-18 | $26.95 | $27.07 | $26.90 | $26.90 | $26.90 | 1,617 |
| 2021-05-17 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 1,025 |
| 2021-05-14 | $26.91 | $26.99 | $26.91 | $26.97 | $26.97 | 2,874 |
| 2021-05-13 | $26.86 | $26.86 | $26.68 | $26.79 | $26.79 | 4,422 |
| 2021-05-12 | $27.11 | $27.11 | $26.87 | $26.87 | $26.87 | 1,883 |
| 2021-05-11 | $27.12 | $27.23 | $27.12 | $27.21 | $27.21 | 20,451 |
| 2021-05-10 | $27.45 | $27.45 | $27.30 | $27.30 | $27.30 | 2,774 |
| 2021-05-07 | $27.59 | $27.59 | $27.46 | $27.50 | $27.50 | 8,768 |
| 2021-05-06 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 96 |
| 2021-05-05 | $27.35 | $27.37 | $27.28 | $27.29 | $27.29 | 7,199 |
| 2021-05-04 | $27.29 | $27.39 | $27.21 | $27.39 | $27.39 | 1,691 |
| 2021-05-03 | $27.57 | $27.62 | $27.55 | $27.55 | $27.55 | 566 |
| 2021-04-30 | $27.52 | $27.55 | $27.50 | $27.53 | $27.53 | 3,420 |
| 2021-04-29 | $27.30 | $27.64 | $27.30 | $27.64 | $27.64 | 2,704 |
| 2021-04-28 | $27.60 | $27.64 | $27.58 | $27.58 | $27.58 | 4,765 |
| 2021-04-27 | $27.70 | $27.71 | $27.64 | $27.70 | $27.70 | 8,123 |
| 2021-04-26 | $27.71 | $27.75 | $27.69 | $27.72 | $27.72 | 6,198 |
| 2021-04-23 | $27.38 | $27.57 | $27.38 | $27.57 | $27.57 | 2,834 |
| 2021-04-22 | $27.35 | $27.52 | $27.25 | $27.25 | $27.25 | 7,035 |
| 2021-04-21 | $27.12 | $27.37 | $27.12 | $27.35 | $27.35 | 39,458 |
| 2021-04-20 | $27.23 | $27.25 | $27.03 | $27.10 | $27.10 | 2,799 |
| 2021-04-19 | $27.37 | $27.37 | $27.26 | $27.34 | $27.34 | 9,681 |
| 2021-04-16 | $27.42 | $27.56 | $27.42 | $27.50 | $27.50 | 13,320 |
| 2021-04-15 | $27.41 | $27.45 | $27.41 | $27.44 | $27.44 | 48,640 |
| 2021-04-14 | $27.19 | $27.20 | $27.18 | $27.20 | $27.20 | 5,358 |
| 2021-04-13 | $27.18 | $27.26 | $27.10 | $27.22 | $27.22 | 7,684 |
| 2021-04-12 | $27.07 | $27.15 | $27.07 | $27.13 | $27.13 | 8,746 |
| 2021-04-09 | $26.97 | $27.13 | $26.97 | $27.13 | $27.13 | 13,953 |
| 2021-04-08 | $26.90 | $27.00 | $26.88 | $26.96 | $26.96 | 2,488 |
| 2021-04-07 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 219 |
| 2021-04-06 | $26.78 | $26.92 | $26.78 | $26.89 | $26.89 | 1,367 |
| 2021-04-05 | $26.48 | $26.82 | $26.48 | $26.82 | $26.82 | 2,558 |
| 2021-04-01 | $26.63 | $26.65 | $26.63 | $26.65 | $26.65 | 370 |
| 2021-03-31 | $26.41 | $26.45 | $26.35 | $26.36 | $26.36 | 20,717 |
| 2021-03-30 | $26.15 | $26.25 | $26.15 | $26.19 | $26.19 | 1,693 |
| 2021-03-29 | $26.31 | $26.31 | $26.14 | $26.25 | $26.25 | 7,430 |
| 2021-03-26 | $26.20 | $26.42 | $26.19 | $26.42 | $26.42 | 10,924 |
| 2021-03-25 | $25.80 | $26.10 | $25.80 | $26.10 | $26.10 | 2,699 |
| 2021-03-24 | $26.22 | $26.30 | $25.98 | $25.98 | $25.98 | 4,953 |
| 2021-03-23 | $26.47 | $26.51 | $26.22 | $26.27 | $26.27 | 1,933 |
| 2021-03-22 | $26.54 | $26.56 | $26.49 | $26.49 | $26.49 | 3,639 |
| 2021-03-19 | $26.54 | $26.54 | $26.47 | $26.47 | $26.47 | 486 |
| 2021-03-18 | $26.67 | $26.74 | $26.39 | $26.41 | $26.41 | 3,874 |
| 2021-03-17 | $26.68 | $26.89 | $26.65 | $26.87 | $26.87 | 4,085 |
| 2021-03-16 | $27.02 | $27.02 | $26.80 | $26.80 | $26.80 | 2,932 |
| 2021-03-15 | $26.76 | $26.94 | $26.68 | $26.94 | $26.94 | 4,725 |
| 2021-03-12 | $26.79 | $26.88 | $26.76 | $26.88 | $26.88 | 3,106 |
| 2021-03-11 | $26.74 | $26.99 | $26.74 | $26.89 | $26.89 | 17,242 |
| 2021-03-10 | $26.56 | $26.56 | $26.52 | $26.52 | $26.52 | 2,949 |
| 2021-03-09 | $26.22 | $26.45 | $26.22 | $26.34 | $26.34 | 4,501 |
| 2021-03-08 | $26.25 | $26.30 | $26.01 | $26.01 | $26.01 | 1,161 |
| 2021-03-05 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 72 |
| 2021-03-04 | $26.33 | $26.33 | $25.85 | $25.91 | $25.91 | 2,187 |
| 2021-03-03 | $26.62 | $26.62 | $26.32 | $26.32 | $26.32 | 7,053 |
| 2021-03-02 | $26.87 | $26.91 | $26.76 | $26.76 | $26.76 | 13,179 |
| 2021-03-01 | $26.68 | $26.97 | $26.68 | $26.97 | $26.97 | 4,103 |
| 2021-02-26 | $26.12 | $26.53 | $26.12 | $26.42 | $26.42 | 1,216 |
| 2021-02-25 | $26.82 | $26.82 | $26.20 | $26.30 | $26.30 | 3,342 |
| 2021-02-24 | $26.64 | $26.97 | $26.54 | $26.97 | $26.97 | 7,067 |
| 2021-02-23 | $26.67 | $26.84 | $26.41 | $26.80 | $26.80 | 3,931 |
| 2021-02-22 | $26.85 | $26.95 | $26.85 | $26.88 | $26.88 | 6,052 |
| 2021-02-19 | $27.19 | $27.19 | $27.02 | $27.04 | $27.04 | 14,206 |
| 2021-02-18 | $27.06 | $27.19 | $27.06 | $27.18 | $27.18 | 6,657 |
| 2021-02-17 | $27.08 | $27.20 | $27.07 | $27.20 | $27.20 | 2,391 |
| 2021-02-16 | $27.23 | $27.25 | $27.16 | $27.16 | $27.16 | 31,883 |
| 2021-02-12 | $27.15 | $27.24 | $27.13 | $27.21 | $27.21 | 4,743 |
| 2021-02-11 | $27.19 | $27.20 | $27.17 | $27.19 | $27.19 | 3,607 |
| 2021-02-10 | $27.15 | $27.15 | $26.98 | $27.09 | $27.09 | 6,443 |
| 2021-02-09 | $26.94 | $27.06 | $26.90 | $27.01 | $27.01 | 19,082 |
| 2021-02-08 | $26.87 | $26.97 | $26.86 | $26.97 | $26.97 | 12,428 |
| 2021-02-05 | $26.70 | $26.74 | $26.70 | $26.71 | $26.71 | 9,041 |
| 2021-02-04 | $26.62 | $26.62 | $26.58 | $26.62 | $26.62 | 8,715 |
| 2021-02-03 | $26.48 | $26.51 | $26.45 | $26.50 | $26.50 | 7,323 |
| 2021-02-02 | $26.51 | $26.60 | $26.51 | $26.54 | $26.54 | 5,539 |
| 2021-02-01 | $26.41 | $26.43 | $26.39 | $26.43 | $26.43 | 413 |
| 2021-01-29 | $26.35 | $26.35 | $26.04 | $26.17 | $26.17 | 4,060 |
| 2021-01-28 | $26.40 | $26.60 | $26.40 | $26.45 | $26.45 | 15,252 |
| 2021-01-27 | $26.30 | $26.36 | $26.21 | $26.21 | $26.21 | 44,337 |
| 2021-01-26 | $26.64 | $26.64 | $26.57 | $26.57 | $26.57 | 3,560 |
| 2021-01-25 | $26.64 | $26.65 | $26.63 | $26.65 | $26.65 | 3,372 |
| 2021-01-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 134 |
| 2021-01-21 | $26.65 | $26.65 | $26.58 | $26.61 | $26.61 | 7,000 |
| 2021-01-20 | $26.56 | $26.66 | $26.56 | $26.66 | $26.66 | 775 |
| 2021-01-19 | $26.41 | $26.45 | $26.38 | $26.44 | $26.44 | 6,012 |
| 2021-01-15 | $26.29 | $26.37 | $26.27 | $26.29 | $26.29 | 2,654 |
| 2021-01-14 | $26.45 | $26.45 | $26.38 | $26.38 | $26.38 | 7,136 |
| 2021-01-13 | $26.06 | $26.43 | $26.06 | $26.42 | $26.42 | 1,228 |
| 2021-01-12 | $26.34 | $26.43 | $26.33 | $26.43 | $26.43 | 9,994 |
| 2021-01-11 | $26.29 | $26.48 | $26.28 | $26.38 | $26.38 | 1,563 |
| 2021-01-08 | $26.30 | $26.41 | $26.30 | $26.41 | $26.41 | 578 |
| 2021-01-07 | $26.22 | $26.38 | $26.22 | $26.36 | $26.36 | 2,158 |
| 2021-01-06 | $26.14 | $26.19 | $26.14 | $26.19 | $26.19 | 3,551 |
| 2021-01-05 | $25.93 | $26.03 | $25.90 | $25.99 | $25.99 | 83,769 |
| 2021-01-04 | $26.09 | $26.09 | $25.75 | $25.82 | $25.82 | 2,464 |
| 2020-12-31 | $25.94 | $26.06 | $25.94 | $26.06 | $26.06 | 4,109 |
| 2020-12-30 | $27.79 | $27.79 | $25.93 | $25.95 | $25.95 | 16,763 |
| 2020-12-29 | $28.05 | $28.05 | $27.92 | $27.95 | $25.84 | 4,179 |
| 2020-12-28 | $28.03 | $28.03 | $28.00 | $28.02 | $25.91 | 2,427 |
| 2020-12-24 | $27.90 | $27.97 | $27.90 | $27.97 | $25.86 | 630 |
| 2020-12-23 | $27.95 | $28.01 | $27.94 | $27.94 | $25.83 | 2,130 |
| 2020-12-22 | $27.91 | $27.96 | $27.89 | $27.91 | $25.81 | 4,674 |
| 2020-12-21 | $27.80 | $27.98 | $27.79 | $27.97 | $25.86 | 7,575 |
| 2020-12-18 | $28.03 | $28.07 | $27.97 | $28.07 | $25.95 | 5,429 |
| 2020-12-17 | $28.04 | $28.07 | $28.04 | $28.07 | $25.95 | 385 |
| 2020-12-16 | $27.82 | $27.90 | $27.82 | $27.87 | $25.77 | 4,734 |
| 2020-12-15 | $27.73 | $27.81 | $27.69 | $27.81 | $25.72 | 813 |
| 2020-12-14 | $27.75 | $27.76 | $27.61 | $27.61 | $25.53 | 7,572 |
| 2020-12-11 | $27.57 | $27.61 | $27.54 | $27.61 | $25.53 | 4,047 |
| 2020-12-10 | $27.00 | $27.60 | $27.00 | $27.55 | $25.47 | 6,291 |
| 2020-12-09 | $27.67 | $27.67 | $27.48 | $27.60 | $25.52 | 3,307 |
| 2020-12-08 | $27.62 | $27.75 | $27.61 | $27.73 | $25.64 | 3,583 |
| 2020-12-07 | $27.61 | $27.64 | $27.54 | $27.58 | $25.50 | 11,493 |
| 2020-12-04 | $27.58 | $27.58 | $27.54 | $27.58 | $25.50 | 2,784 |
| 2020-12-03 | $27.47 | $27.51 | $27.42 | $27.42 | $25.35 | 5,130 |
| 2020-12-02 | $27.36 | $27.41 | $27.34 | $27.38 | $25.32 | 9,463 |
| 2020-12-01 | $27.43 | $27.54 | $27.43 | $27.47 | $25.40 | 5,808 |
| 2020-11-30 | $27.30 | $27.30 | $27.20 | $27.29 | $25.23 | 23,765 |
| 2020-11-27 | $27.33 | $27.38 | $27.33 | $27.38 | $25.32 | 1,055 |
| 2020-11-25 | $27.29 | $27.29 | $27.22 | $27.22 | $25.17 | 5,002 |
| 2020-11-24 | $27.24 | $27.30 | $27.20 | $27.21 | $25.16 | 28,550 |
| 2020-11-23 | $27.26 | $27.26 | $27.12 | $27.21 | $25.16 | 1,073 |
| 2020-11-20 | $27.18 | $27.18 | $27.18 | $27.18 | $25.13 | 6,442 |
| 2020-11-19 | $27.06 | $27.18 | $27.06 | $27.16 | $25.11 | 6,442 |
| 2020-11-18 | $27.17 | $27.21 | $27.04 | $27.04 | $25.01 | 2,883 |
| 2020-11-17 | $27.20 | $27.23 | $27.17 | $27.18 | $25.13 | 3,923 |
| 2020-11-16 | $27.16 | $27.24 | $27.16 | $27.22 | $25.16 | 1,672 |
| 2020-11-13 | $26.95 | $27.07 | $26.95 | $27.07 | $25.03 | 7,569 |
| 2020-11-12 | $26.92 | $26.98 | $26.88 | $26.88 | $24.86 | 90,219 |
| 2020-11-11 | $26.82 | $26.95 | $26.82 | $26.95 | $24.92 | 1,264 |
| 2020-11-10 | $26.50 | $26.77 | $26.38 | $26.60 | $24.60 | 2,934 |
| 2020-11-09 | $27.19 | $27.22 | $26.84 | $26.84 | $24.82 | 7,328 |
| 2020-11-06 | $27.14 | $27.17 | $27.11 | $27.15 | $25.10 | 1,938 |
| 2020-11-05 | $27.23 | $27.32 | $27.23 | $27.25 | $25.20 | 5,633 |
| 2020-11-04 | $26.72 | $27.00 | $26.71 | $26.87 | $24.85 | 2,205 |
| 2020-11-03 | $26.43 | $26.48 | $26.43 | $26.48 | $24.48 | 10,343 |
| 2020-11-02 | $25.94 | $26.13 | $25.93 | $26.13 | $24.16 | 4,604 |
| 2020-10-30 | $26.14 | $26.14 | $25.76 | $25.86 | $23.91 | 10,873 |
| 2020-10-29 | $26.32 | $26.33 | $26.23 | $26.33 | $24.35 | 2,445 |
| 2020-10-28 | $26.28 | $26.28 | $26.19 | $26.19 | $24.22 | 2,137 |
| 2020-10-27 | $26.79 | $26.83 | $26.72 | $26.72 | $24.70 | 773 |
| 2020-10-26 | $26.99 | $26.99 | $26.65 | $26.71 | $24.70 | 2,126 |
| 2020-10-23 | $26.94 | $27.18 | $26.94 | $27.18 | $25.13 | 446 |
| 2020-10-22 | $26.92 | $27.03 | $26.86 | $27.01 | $24.98 | 11,164 |
| 2020-10-21 | $27.26 | $27.26 | $27.00 | $27.00 | $24.96 | 698 |
| 2020-10-20 | $27.35 | $27.46 | $27.27 | $27.30 | $25.24 | 11,414 |
| 2020-10-19 | $27.56 | $27.61 | $27.21 | $27.21 | $25.16 | 3,584 |
| 2020-10-16 | $27.73 | $27.73 | $27.56 | $27.56 | $25.48 | 2,791 |
| 2020-10-15 | $27.41 | $27.69 | $27.41 | $27.68 | $25.59 | 9,911 |
| 2020-10-14 | $27.75 | $27.80 | $27.54 | $27.54 | $25.47 | 1,499 |
| 2020-10-13 | $27.59 | $27.63 | $27.57 | $27.59 | $25.51 | 930 |
| 2020-10-12 | $27.37 | $27.48 | $27.37 | $27.48 | $25.41 | 2,653 |
| 2020-10-09 | $27.17 | $27.30 | $27.17 | $27.25 | $25.20 | 3,666 |
| 2020-10-08 | $27.02 | $27.10 | $27.02 | $27.10 | $25.06 | 2,647 |
| 2020-10-07 | $26.94 | $26.96 | $26.94 | $26.96 | $24.93 | 293 |
| 2020-10-06 | $26.89 | $26.89 | $26.73 | $26.73 | $24.72 | 7,688 |
| 2020-10-05 | $26.91 | $26.91 | $26.91 | $26.91 | $24.88 | 99 |
| 2020-10-02 | $26.68 | $26.79 | $26.68 | $26.72 | $24.70 | 2,007 |
| 2020-10-01 | $26.77 | $26.82 | $26.77 | $26.77 | $24.75 | 1,235 |
| 2020-09-30 | $26.74 | $26.74 | $26.71 | $26.71 | $24.70 | 1,460 |
| 2020-09-29 | $26.72 | $26.72 | $26.59 | $26.65 | $24.64 | 1,184 |
| 2020-09-28 | $26.70 | $26.71 | $26.66 | $26.71 | $24.70 | 949 |
| 2020-09-25 | $26.39 | $26.56 | $26.39 | $26.56 | $24.56 | 2,205 |
| 2020-09-24 | $26.31 | $26.54 | $26.16 | $26.43 | $24.44 | 4,046 |
| 2020-09-23 | $26.69 | $26.71 | $26.42 | $26.45 | $24.46 | 4,626 |
| 2020-09-22 | $26.59 | $26.69 | $26.44 | $26.69 | $24.68 | 7,985 |
| 2020-09-21 | $26.65 | $26.65 | $26.52 | $26.57 | $24.57 | 1,341 |
| 2020-09-18 | $26.88 | $26.90 | $26.85 | $26.90 | $24.87 | 1,144 |
| 2020-09-17 | $27.02 | $27.05 | $26.89 | $26.96 | $24.93 | 5,021 |
| 2020-09-16 | $26.95 | $27.17 | $26.95 | $27.02 | $24.99 | 5,074 |
| 2020-09-15 | $27.01 | $27.04 | $26.97 | $26.97 | $24.94 | 2,758 |
| 2020-09-14 | $26.84 | $27.06 | $26.84 | $26.98 | $24.95 | 7,347 |
| 2020-09-11 | $26.75 | $26.86 | $26.75 | $26.82 | $24.80 | 1,098 |
| 2020-09-10 | $27.13 | $27.13 | $26.79 | $26.79 | $24.77 | 1,448 |
| 2020-09-09 | $27.01 | $27.23 | $26.96 | $27.11 | $25.07 | 5,710 |
| 2020-09-08 | $27.43 | $27.43 | $26.81 | $26.85 | $24.83 | 3,411 |
| 2020-09-04 | $27.57 | $27.57 | $27.56 | $27.56 | $25.48 | 391 |
| 2020-09-03 | $28.23 | $28.23 | $28.09 | $28.23 | $26.10 | 5,263 |
| 2020-09-02 | $28.82 | $29.09 | $28.77 | $29.09 | $26.90 | 3,804 |
| 2020-09-01 | $28.79 | $28.88 | $28.75 | $28.87 | $26.69 | 2,911 |
| 2020-08-31 | $28.32 | $28.47 | $28.32 | $28.39 | $26.25 | 3,175 |
| 2020-08-28 | $28.24 | $28.34 | $28.22 | $28.34 | $26.20 | 2,503 |
| 2020-08-27 | $28.33 | $28.33 | $28.19 | $28.19 | $26.06 | 979 |
| 2020-08-26 | $28.01 | $28.27 | $28.01 | $28.24 | $26.12 | 2,937 |
| 2020-08-25 | $27.89 | $28.01 | $27.82 | $28.01 | $25.90 | 14,732 |
| 2020-08-24 | $27.93 | $27.98 | $27.93 | $27.98 | $25.87 | 374 |
| 2020-08-21 | $27.73 | $27.85 | $27.73 | $27.83 | $25.73 | 2,938 |
| 2020-08-20 | $27.79 | $27.87 | $27.79 | $27.87 | $25.77 | 906 |
| 2020-08-19 | $27.89 | $27.93 | $27.80 | $27.82 | $25.73 | 8,279 |
| 2020-08-18 | $27.86 | $27.91 | $27.86 | $27.87 | $25.77 | 7,489 |
| 2020-08-17 | $27.64 | $27.79 | $27.64 | $27.79 | $25.70 | 2,250 |
| 2020-08-14 | $27.59 | $27.59 | $27.44 | $27.46 | $25.39 | 4,841 |
| 2020-08-13 | $27.45 | $27.65 | $27.45 | $27.56 | $25.48 | 4,087 |
| 2020-08-12 | $27.30 | $27.35 | $27.30 | $27.30 | $25.24 | 3,042 |
| 2020-08-11 | $27.29 | $27.29 | $26.95 | $26.95 | $24.92 | 796 |
| 2020-08-10 | $27.60 | $27.60 | $27.60 | $27.60 | $25.52 | 144 |
| 2020-08-07 | $28.17 | $28.17 | $27.71 | $27.84 | $25.74 | 7,864 |
| 2020-08-06 | $28.07 | $28.22 | $28.07 | $28.19 | $26.07 | 14,413 |
| 2020-08-05 | $28.05 | $28.21 | $28.01 | $28.16 | $26.04 | 3,836 |
| 2020-08-04 | $27.87 | $27.97 | $27.84 | $27.97 | $25.86 | 3,010 |
| 2020-08-03 | $27.56 | $27.82 | $27.55 | $27.80 | $25.71 | 5,137 |
| 2020-07-31 | $27.37 | $27.51 | $27.19 | $27.51 | $25.44 | 12,057 |
| 2020-07-30 | $27.11 | $27.41 | $27.05 | $27.37 | $25.31 | 6,133 |
| 2020-07-29 | $27.24 | $27.39 | $27.24 | $27.39 | $25.32 | 1,983 |
| 2020-07-28 | $27.12 | $27.18 | $27.05 | $27.05 | $25.01 | 2,562 |
| 2020-07-27 | $27.13 | $27.13 | $27.13 | $27.13 | $25.09 | 226 |
| 2020-07-24 | $26.77 | $26.86 | $26.74 | $26.83 | $24.81 | 9,801 |
| 2020-07-23 | $27.34 | $27.34 | $26.83 | $26.91 | $24.89 | 7,060 |
| 2020-07-22 | $27.24 | $27.24 | $27.06 | $27.16 | $25.11 | 1,121 |
| 2020-07-21 | $27.19 | $27.23 | $27.07 | $27.08 | $25.04 | 1,627 |
| 2020-07-20 | $26.88 | $27.07 | $26.88 | $27.07 | $25.03 | 4,100 |
| 2020-07-17 | $26.62 | $26.68 | $26.59 | $26.63 | $24.62 | 4,700 |
| 2020-07-16 | $26.52 | $26.55 | $26.51 | $26.55 | $24.55 | 1,800 |
| 2020-07-15 | $26.70 | $26.79 | $26.70 | $26.76 | $24.75 | 2,454 |
| 2020-07-14 | $26.47 | $26.77 | $26.47 | $26.77 | $24.76 | 3,785 |
| 2020-07-13 | $27.22 | $27.33 | $26.62 | $26.62 | $24.61 | 5,862 |
| 2020-07-10 | $27.15 | $27.16 | $27.01 | $27.06 | $25.02 | 4,200 |
| 2020-07-09 | $27.19 | $27.26 | $27.04 | $27.25 | $25.20 | 4,119 |
| 2020-07-08 | $27.03 | $27.18 | $27.03 | $27.18 | $25.13 | 1,100 |
| 2020-07-07 | $26.66 | $26.90 | $26.66 | $26.82 | $24.80 | 989 |
| 2020-07-06 | $26.73 | $26.81 | $26.62 | $26.72 | $24.71 | 7,400 |
| 2020-07-02 | $26.65 | $26.76 | $26.59 | $26.59 | $24.59 | 13,300 |
| 2020-07-01 | $26.22 | $26.39 | $26.22 | $26.38 | $24.39 | 7,493 |
| 2020-06-30 | $26.09 | $26.34 | $26.09 | $26.33 | $24.35 | 13,800 |
| 2020-06-29 | $25.72 | $26.05 | $25.72 | $26.05 | $24.08 | 3,294 |
| 2020-06-26 | $25.92 | $25.98 | $25.73 | $25.89 | $23.94 | 5,700 |
| 2020-06-25 | $25.77 | $26.02 | $25.77 | $26.02 | $24.06 | 5,151 |
| 2020-06-24 | $26.09 | $26.09 | $25.82 | $25.85 | $23.90 | 2,200 |
| 2020-06-23 | $26.50 | $26.54 | $26.40 | $26.43 | $24.44 | 12,100 |
| 2020-06-22 | $26.28 | $26.38 | $26.08 | $26.38 | $24.39 | 7,521 |
| 2020-06-19 | $26.34 | $26.34 | $24.92 | $26.16 | $24.19 | 7,879 |
| 2020-06-18 | $26.10 | $26.19 | $23.95 | $26.13 | $24.16 | 9,785 |
| 2020-06-17 | $26.04 | $26.13 | $26.03 | $26.08 | $24.12 | 54,700 |
| 2020-06-16 | $26.03 | $26.03 | $25.93 | $25.97 | $24.01 | 3,200 |
| 2020-06-15 | $25.30 | $25.66 | $25.23 | $25.66 | $23.73 | 5,000 |
| 2020-06-12 | $24.98 | $25.02 | $24.83 | $24.98 | $23.09 | 7,192 |
| 2020-06-11 | $25.45 | $25.66 | $23.73 | $24.86 | $22.99 | 9,400 |
| 2020-06-10 | $26.05 | $26.17 | $25.96 | $26.10 | $24.14 | 72,950 |
| 2020-06-09 | $25.99 | $26.08 | $25.96 | $25.96 | $24.00 | 3,600 |
| 2020-06-08 | $25.86 | $26.09 | $25.86 | $26.09 | $24.13 | 5,500 |
| 2020-06-05 | $25.84 | $25.86 | $25.73 | $25.79 | $23.84 | 6,100 |
| 2020-06-04 | $25.89 | $25.89 | $25.46 | $25.60 | $23.67 | 4,000 |
| 2020-06-03 | $26.07 | $26.15 | $25.77 | $26.10 | $24.14 | 5,771 |
| 2020-06-02 | $25.81 | $26.00 | $25.81 | $26.00 | $24.04 | 4,561 |
| 2020-06-01 | $25.87 | $25.88 | $23.26 | $25.84 | $23.89 | 1,757 |
| 2020-05-29 | $25.57 | $25.85 | $25.54 | $25.85 | $23.90 | 4,429 |
| 2020-05-28 | $25.76 | $25.92 | $24.49 | $25.63 | $23.70 | 22,395 |
| 2020-05-27 | $25.18 | $25.79 | $25.18 | $25.79 | $23.84 | 131,200 |
| 2020-05-26 | $26.23 | $26.23 | $25.70 | $25.82 | $23.87 | 68,869 |
| 2020-05-22 | $25.84 | $25.96 | $25.83 | $25.96 | $24.01 | 2,700 |
| 2020-05-21 | $25.69 | $25.79 | $25.69 | $25.71 | $23.78 | 1,904,080 |
| 2020-05-20 | $25.79 | $25.79 | $25.78 | $25.78 | $23.84 | 1,000 |
| 2020-05-19 | $25.59 | $25.59 | $25.59 | $25.59 | $23.66 | 0 |
| 2020-05-18 | $25.59 | $25.59 | $25.59 | $25.59 | $23.66 | 1 |
| 2020-05-15 | $25.05 | $25.16 | $25.05 | $25.16 | $23.26 | 200 |
| 2020-05-14 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 1 |
| 2020-05-13 | $25.00 | $25.00 | $24.74 | $24.74 | $22.88 | 500 |
| 2020-05-12 | $25.04 | $25.04 | $25.02 | $25.02 | $23.14 | 100 |
| 2020-05-11 | $25.32 | $25.47 | $25.32 | $25.47 | $23.55 | 9,300 |
| 2020-05-08 | $25.28 | $25.29 | $25.26 | $25.27 | $23.37 | 9,600 |