EquityCompass Tactical Risk Manager ETF (TERM) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.15 ($0.13) 0.61%
EquityCompass Tactical Risk Manager ETF - Daily Information
Click for more stock information on EquityCompass Tactical Risk Manager ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.15 |
| Previous Close | $22.15 |
| High | $22.15 |
| Low | $22.15 |
| Adjusted Open | $22.15 |
| Previous Adjusted Close | $22.15 |
| Adjusted High | $22.15 |
| Adjusted Low | $22.15 |
About EquityCompass Tactical Risk Manager ETF (TERM)
Under normal market conditions, the Fund seeks to achieve its investment objectives by investing in equity securities of companies domiciled in the United States or listed on a U.S. securities exchange. During periods when the U.S. equity market is determined to be unfavorable by the Fund's sub-advisor, EquityCompass Investment Management, LLC (formerly EquityCompass Strategies) (the "Sub-Advisor"), the Fund may invest all or a portion of its assets in cash, cash equivalents and short-term fixed income exchange-traded funds ("ETFs"). During such periods, the Fund may invest all or a significant portion of its assets in securities designed to provide short exposure to broad U.S. market indices including by investing in inverse ETFs.The Fund's strategy seeks to provide exposure to U.S.-listed equity securities and to avoid large, prolonged market losses and reduce volatility. Although the Fund may invest in equity securities of any market capitalization, the equity securities held by the Fund are generally stocks in the S&P 100® Index and certain smaller capitalized stocks diversified across major economic sectors, typically within the S&P 500® Index. The portfolio of equity securities and allocation decisions are determined by analyzing technical and fundamental market indicators to determine the current overall favorability of the market. When these indicators determine that the market is entering an unfavorable period, the Fund may invest all or a portion of its assets in cash, cash equivalents, money market funds and/or short-term fixed income ETFs, or the Fund may invest all or a portion of its assets in a single short-term fixed income ETF, the First Trust Enhanced Short Maturity ETF ("FTSM"). During an unfavorable market period, the Fund may also invest in inverse ETFs which seek to provide investment results that match a negative return of the performance of an underlying index like the S&P 500® Index. Certain of the ETFs in which the Fund invests may be advised by First Trust Advisors L.P., the Fund's investment advisor.FTSMFTSM's investment objective is to seek current income, consistent with preservation of capital and daily liquidity. Under normal market conditions, FTSM intends to achieve its investment objective by investing at least 80% of its net assets in a portfolio of U.S. dollar-denominated fixed or floating rate debt securities, including securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities, residential and commercial mortgage-backed securities, asset-backed securities, U.S. corporate bonds, fixed income securities issued by non-U.S. corporations and governments, municipal obligations and other debt securities bearing fixed or floating interest rates. FTSM may also invest in money market securities. FTSM may invest up to 20% of its net assets in privately-issued, non-agency sponsored mortgage- and asset-backed securities. Under normal market conditions, FTSM's portfolio is expected to have an average duration of less than one year and an average maturity of less than three years. Additional information regarding FTSM, including its prospectus and most recent annual report, is available without charge by visiting www.ftportfolios.com/Retail/Etf/EtfFundNews.aspx?Ticker=FTSM.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in EquityCompass Tactical Risk Manager ETF (TERM)
Historical Stock Data for EquityCompass Tactical Risk Manager ETF (TERM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 752 |
| 2021-10-14 | $21.92 | $22.02 | $21.92 | $22.02 | $22.02 | 240 |
| 2021-10-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 24 |
| 2021-10-12 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 55 |
| 2021-10-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 36 |
| 2021-10-08 | $21.92 | $21.92 | $21.89 | $21.89 | $21.89 | 313 |
| 2021-10-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 27 |
| 2021-10-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 97 |
| 2021-10-05 | $21.72 | $21.79 | $21.72 | $21.79 | $21.79 | 213 |
| 2021-10-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 25 |
| 2021-10-01 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 37 |
| 2021-09-30 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 63 |
| 2021-09-29 | $21.79 | $21.80 | $21.73 | $21.74 | $21.74 | 873 |
| 2021-09-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 100 |
| 2021-09-27 | $21.98 | $21.98 | $21.97 | $21.97 | $21.97 | 275 |
| 2021-09-24 | $21.65 | $21.91 | $21.65 | $21.91 | $21.91 | 7,116 |
| 2021-09-23 | $21.88 | $21.88 | $21.85 | $21.85 | $21.85 | 649 |
| 2021-09-22 | $21.61 | $21.61 | $21.61 | $21.61 | $21.51 | 18 |
| 2021-09-21 | $21.47 | $21.47 | $21.41 | $21.41 | $21.31 | 401 |
| 2021-09-20 | $21.47 | $21.47 | $21.47 | $21.47 | $21.37 | 253 |
| 2021-09-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.72 | 88 |
| 2021-09-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.84 | 143 |
| 2021-09-15 | $21.93 | $22.03 | $21.93 | $22.03 | $21.93 | 847 |
| 2021-09-14 | $21.86 | $21.86 | $21.82 | $21.82 | $21.72 | 235 |
| 2021-09-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.89 | 59 |
| 2021-09-10 | $21.98 | $22.02 | $21.87 | $21.89 | $21.79 | 612 |
| 2021-09-09 | $22.04 | $22.04 | $22.04 | $22.04 | $21.94 | 70 |
| 2021-09-08 | $22.12 | $22.12 | $22.12 | $22.12 | $22.02 | 109 |
| 2021-09-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.09 | 99 |
| 2021-09-03 | $22.30 | $22.34 | $22.30 | $22.34 | $22.24 | 2,114 |
| 2021-09-02 | $22.39 | $22.43 | $22.39 | $22.43 | $22.32 | 181 |
| 2021-09-01 | $22.27 | $22.33 | $22.23 | $22.29 | $22.19 | 3,125 |
| 2021-08-31 | $22.33 | $22.33 | $22.33 | $22.33 | $22.23 | 37 |
| 2021-08-30 | $22.34 | $22.35 | $22.30 | $22.30 | $22.20 | 1,207 |
| 2021-08-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.25 | 111 |
| 2021-08-26 | $22.16 | $22.16 | $22.14 | $22.14 | $22.04 | 313 |
| 2021-08-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.22 | 23 |
| 2021-08-24 | $22.22 | $22.24 | $22.22 | $22.23 | $22.13 | 965 |
| 2021-08-23 | $22.16 | $22.16 | $22.14 | $22.14 | $22.04 | 1,451 |
| 2021-08-20 | $21.90 | $21.98 | $21.90 | $21.98 | $21.88 | 675 |
| 2021-08-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.70 | 19 |
| 2021-08-18 | $22.13 | $22.17 | $21.95 | $21.95 | $21.85 | 291 |
| 2021-08-17 | $22.14 | $22.19 | $22.14 | $22.19 | $22.09 | 590 |
| 2021-08-16 | $22.37 | $22.37 | $22.37 | $22.37 | $22.26 | 29 |
| 2021-08-13 | $22.37 | $22.37 | $22.36 | $22.36 | $22.25 | 285 |
| 2021-08-12 | $22.32 | $22.41 | $22.32 | $22.41 | $22.31 | 432 |
| 2021-08-11 | $22.37 | $22.41 | $22.37 | $22.41 | $22.31 | 1,190 |
| 2021-08-10 | $22.24 | $22.29 | $22.24 | $22.27 | $22.16 | 2,301 |
| 2021-08-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.03 | 379 |
| 2021-08-06 | $22.22 | $22.22 | $22.22 | $22.22 | $22.11 | 62 |
| 2021-08-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.99 | 15 |
| 2021-08-04 | $22.02 | $22.04 | $21.89 | $21.89 | $21.79 | 1,188 |
| 2021-08-03 | $22.08 | $22.08 | $22.08 | $22.08 | $21.98 | 183 |
| 2021-08-02 | $21.96 | $21.96 | $21.96 | $21.96 | $21.86 | 73 |
| 2021-07-30 | $22.12 | $22.12 | $21.98 | $21.98 | $21.88 | 912 |
| 2021-07-29 | $22.08 | $22.08 | $22.08 | $22.08 | $21.98 | 22 |
| 2021-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.90 | 33 |
| 2021-07-27 | $22.01 | $22.01 | $22.01 | $22.01 | $21.91 | 9 |
| 2021-07-26 | $22.05 | $22.05 | $22.05 | $22.05 | $21.95 | 31 |
| 2021-07-23 | $21.95 | $21.96 | $21.95 | $21.96 | $21.86 | 469 |
| 2021-07-22 | $21.84 | $21.84 | $21.84 | $21.84 | $21.74 | 75 |
| 2021-07-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.82 | 144 |
| 2021-07-20 | $21.68 | $21.70 | $21.68 | $21.70 | $21.60 | 533 |
| 2021-07-19 | $21.21 | $21.31 | $21.21 | $21.31 | $21.21 | 335 |
| 2021-07-16 | $21.80 | $21.80 | $21.69 | $21.69 | $21.59 | 984 |
| 2021-07-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.81 | 28 |
| 2021-07-14 | $22.00 | $22.01 | $22.00 | $22.01 | $21.91 | 316 |
| 2021-07-13 | $22.10 | $22.10 | $21.99 | $22.00 | $21.90 | 1,981 |
| 2021-07-12 | $22.11 | $22.17 | $22.11 | $22.17 | $22.06 | 326 |
| 2021-07-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.02 | 105 |
| 2021-07-08 | $21.79 | $21.79 | $21.79 | $21.79 | $21.69 | 201 |
| 2021-07-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.89 | 28 |
| 2021-07-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.85 | 72 |
| 2021-07-02 | $22.17 | $22.17 | $22.17 | $22.17 | $22.07 | 51 |
| 2021-07-01 | $22.08 | $22.08 | $22.08 | $22.08 | $21.98 | 139 |
| 2021-06-30 | $21.89 | $21.96 | $21.89 | $21.96 | $21.86 | 1,295 |
| 2021-06-29 | $21.86 | $21.86 | $21.86 | $21.86 | $21.76 | 176 |
| 2021-06-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.78 | 162 |
| 2021-06-25 | $21.98 | $22.02 | $21.98 | $22.02 | $21.92 | 559 |
| 2021-06-24 | $21.87 | $21.87 | $21.87 | $21.87 | $21.77 | 40 |
| 2021-06-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.63 | 118 |
| 2021-06-22 | $21.78 | $21.84 | $21.78 | $21.84 | $21.67 | 1,833 |
| 2021-06-21 | $21.55 | $21.81 | $21.55 | $21.81 | $21.64 | 229 |
| 2021-06-18 | $21.45 | $21.47 | $21.45 | $21.47 | $21.30 | 777 |
| 2021-06-17 | $21.76 | $21.83 | $21.76 | $21.83 | $21.66 | 706 |
| 2021-06-16 | $22.06 | $22.06 | $22.06 | $22.06 | $21.89 | 55 |
| 2021-06-15 | $22.19 | $22.19 | $22.12 | $22.17 | $22.00 | 1,712 |
| 2021-06-14 | $22.20 | $22.23 | $22.19 | $22.19 | $22.02 | 2,199 |
| 2021-06-11 | $22.24 | $22.29 | $22.24 | $22.29 | $22.12 | 439 |
| 2021-06-10 | $22.27 | $22.27 | $22.25 | $22.26 | $22.09 | 1,672 |
| 2021-06-09 | $22.29 | $22.29 | $22.23 | $22.23 | $22.05 | 328 |
| 2021-06-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 52 |
| 2021-06-07 | $22.27 | $22.30 | $22.24 | $22.28 | $22.10 | 5,462 |
| 2021-06-04 | $22.22 | $22.26 | $22.19 | $22.26 | $22.08 | 6,102 |
| 2021-06-03 | $22.11 | $22.13 | $22.08 | $22.13 | $21.95 | 3,625 |
| 2021-06-02 | $22.02 | $22.07 | $22.02 | $22.07 | $21.90 | 844 |
| 2021-06-01 | $22.01 | $22.01 | $22.01 | $22.01 | $21.84 | 164 |
| 2021-05-28 | $22.02 | $22.02 | $21.97 | $21.98 | $21.81 | 12,506 |
| 2021-05-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.82 | 103 |
| 2021-05-26 | $21.71 | $21.89 | $21.71 | $21.89 | $21.71 | 1,306 |
| 2021-05-25 | $21.88 | $21.93 | $21.80 | $21.81 | $21.63 | 6,163 |
| 2021-05-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.76 | 59 |
| 2021-05-21 | $21.76 | $21.78 | $21.76 | $21.78 | $21.61 | 5,310 |
| 2021-05-20 | $21.46 | $21.75 | $21.46 | $21.73 | $21.56 | 3,923 |
| 2021-05-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.38 | 75 |
| 2021-05-18 | $21.84 | $21.84 | $21.73 | $21.73 | $21.56 | 2,195 |
| 2021-05-17 | $21.85 | $21.88 | $21.79 | $21.88 | $21.71 | 2,733 |
| 2021-05-14 | $21.73 | $21.88 | $21.73 | $21.88 | $21.70 | 442 |
| 2021-05-13 | $21.40 | $21.55 | $21.40 | $21.55 | $21.38 | 233 |
| 2021-05-12 | $21.24 | $21.24 | $21.24 | $21.24 | $21.07 | 397 |
| 2021-05-11 | $21.92 | $21.92 | $21.62 | $21.66 | $21.49 | 2,160 |
| 2021-05-10 | $22.22 | $22.22 | $21.95 | $21.95 | $21.78 | 705 |
| 2021-05-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.84 | 170 |
| 2021-05-06 | $21.57 | $21.80 | $21.57 | $21.80 | $21.63 | 2,344 |
| 2021-05-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.43 | 91 |
| 2021-05-04 | $21.42 | $21.49 | $21.41 | $21.49 | $21.32 | 2,536 |
| 2021-05-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.35 | 103 |
| 2021-04-30 | $21.36 | $21.36 | $21.36 | $21.36 | $21.19 | 402 |
| 2021-04-29 | $21.52 | $21.52 | $21.52 | $21.52 | $21.35 | 59 |
| 2021-04-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 174 |
| 2021-04-27 | $21.37 | $21.37 | $21.37 | $21.37 | $21.20 | 79 |
| 2021-04-26 | $21.31 | $21.33 | $21.25 | $21.33 | $21.16 | 696 |
| 2021-04-23 | $21.13 | $21.30 | $21.13 | $21.28 | $21.11 | 5,057 |
| 2021-04-22 | $21.26 | $21.26 | $21.08 | $21.10 | $20.93 | 1,061 |
| 2021-04-21 | $21.00 | $21.26 | $21.00 | $21.26 | $21.09 | 449 |
| 2021-04-20 | $20.96 | $21.00 | $20.96 | $21.00 | $20.84 | 336 |
| 2021-04-19 | $21.17 | $21.17 | $21.17 | $21.17 | $21.00 | 259 |
| 2021-04-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.11 | 282 |
| 2021-04-15 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 175 |
| 2021-04-14 | $21.07 | $21.11 | $21.02 | $21.02 | $20.85 | 2,344 |
| 2021-04-13 | $20.99 | $20.99 | $20.99 | $20.99 | $20.82 | 213 |
| 2021-04-12 | $21.01 | $21.05 | $21.01 | $21.05 | $20.89 | 402 |
| 2021-04-09 | $21.02 | $21.02 | $21.02 | $21.02 | $20.86 | 145 |
| 2021-04-08 | $20.92 | $20.92 | $20.89 | $20.90 | $20.73 | 1,077 |
| 2021-04-07 | $20.81 | $20.85 | $20.81 | $20.85 | $20.69 | 991 |
| 2021-04-06 | $20.96 | $20.96 | $20.90 | $20.90 | $20.74 | 878 |
| 2021-04-05 | $20.77 | $20.94 | $20.77 | $20.88 | $20.72 | 10,141 |
| 2021-04-01 | $20.61 | $20.65 | $20.61 | $20.65 | $20.49 | 390 |
| 2021-03-31 | $20.54 | $20.54 | $20.54 | $20.54 | $20.38 | 85 |
| 2021-03-30 | $20.49 | $20.49 | $20.49 | $20.49 | $20.33 | 63 |
| 2021-03-29 | $20.55 | $20.55 | $20.50 | $20.50 | $20.34 | 4,566 |
| 2021-03-26 | $20.35 | $20.54 | $20.33 | $20.54 | $20.38 | 2,365 |
| 2021-03-25 | $20.00 | $20.21 | $20.00 | $20.21 | $20.05 | 687 |
| 2021-03-24 | $20.23 | $20.23 | $20.06 | $20.06 | $19.88 | 487 |
| 2021-03-23 | $20.39 | $20.39 | $20.07 | $20.07 | $19.89 | 1,960 |
| 2021-03-22 | $20.35 | $20.42 | $20.35 | $20.42 | $20.24 | 514 |
| 2021-03-19 | $20.36 | $20.41 | $20.36 | $20.41 | $20.22 | 837 |
| 2021-03-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.24 | 499 |
| 2021-03-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.41 | 97 |
| 2021-03-16 | $20.53 | $20.53 | $20.50 | $20.53 | $20.34 | 8,135 |
| 2021-03-15 | $20.50 | $20.60 | $20.48 | $20.60 | $20.41 | 1,255 |
| 2021-03-12 | $20.41 | $20.51 | $20.41 | $20.51 | $20.32 | 448 |
| 2021-03-11 | $20.45 | $20.47 | $20.37 | $20.40 | $20.21 | 1,837 |
| 2021-03-10 | $20.33 | $20.33 | $20.33 | $20.33 | $20.15 | 72 |
| 2021-03-09 | $20.26 | $20.26 | $20.17 | $20.17 | $19.99 | 17,129 |
| 2021-03-08 | $20.25 | $20.25 | $20.17 | $20.17 | $19.98 | 1,107 |
| 2021-03-05 | $19.98 | $20.01 | $19.98 | $20.01 | $19.83 | 145 |
| 2021-03-04 | $19.90 | $19.90 | $19.68 | $19.68 | $19.50 | 650 |
| 2021-03-03 | $20.02 | $20.02 | $19.94 | $19.94 | $19.76 | 600 |
| 2021-03-02 | $20.04 | $20.04 | $19.99 | $19.99 | $19.81 | 16,936 |
| 2021-03-01 | $20.04 | $20.09 | $19.98 | $19.98 | $19.80 | 1,291 |
| 2021-02-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.39 | 122 |
| 2021-02-25 | $19.73 | $19.73 | $19.65 | $19.65 | $19.47 | 528 |
| 2021-02-24 | $20.16 | $20.16 | $20.16 | $20.16 | $19.97 | 142 |
| 2021-02-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.62 | 134 |
| 2021-02-22 | $19.78 | $19.78 | $19.76 | $19.76 | $19.58 | 3,248 |
| 2021-02-19 | $19.72 | $19.72 | $19.69 | $19.69 | $19.51 | 803 |
| 2021-02-18 | $19.64 | $19.64 | $19.56 | $19.57 | $19.39 | 527 |
| 2021-02-17 | $19.64 | $19.75 | $19.64 | $19.75 | $19.57 | 789 |
| 2021-02-16 | $19.77 | $19.77 | $19.76 | $19.76 | $19.58 | 1,501 |
| 2021-02-12 | $19.67 | $19.72 | $19.67 | $19.72 | $19.54 | 3,492 |
| 2021-02-11 | $19.63 | $19.63 | $19.57 | $19.60 | $19.42 | 4,785 |
| 2021-02-10 | $19.48 | $19.60 | $19.48 | $19.59 | $19.41 | 5,238 |
| 2021-02-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.37 | 104 |
| 2021-02-08 | $19.49 | $19.49 | $19.47 | $19.47 | $19.29 | 730 |
| 2021-02-05 | $19.17 | $19.24 | $19.17 | $19.23 | $19.06 | 42,202 |
| 2021-02-04 | $19.03 | $19.12 | $19.03 | $19.11 | $18.93 | 2,411 |
| 2021-02-03 | $18.91 | $18.91 | $18.91 | $18.91 | $18.74 | 189 |
| 2021-02-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.63 | 56 |
| 2021-02-01 | $18.59 | $18.65 | $18.59 | $18.59 | $18.42 | 9,325 |
| 2021-01-29 | $18.67 | $18.67 | $18.46 | $18.46 | $18.29 | 357 |
| 2021-01-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.61 | 63 |
| 2021-01-27 | $18.62 | $18.62 | $18.62 | $18.62 | $18.45 | 341 |
| 2021-01-26 | $19.03 | $19.06 | $18.91 | $19.00 | $18.83 | 2,009 |
| 2021-01-25 | $18.94 | $19.01 | $18.94 | $19.01 | $18.84 | 294 |
| 2021-01-22 | $18.99 | $19.04 | $18.99 | $19.04 | $18.87 | 1,138 |
| 2021-01-21 | $19.13 | $19.13 | $19.13 | $19.13 | $18.96 | 77 |
| 2021-01-20 | $19.12 | $19.23 | $19.12 | $19.23 | $19.05 | 2,330 |
| 2021-01-19 | $19.10 | $19.10 | $19.10 | $19.10 | $18.93 | 2,134 |
| 2021-01-15 | $19.00 | $19.00 | $18.98 | $18.98 | $18.81 | 320 |
| 2021-01-14 | $19.18 | $19.21 | $19.18 | $19.18 | $19.01 | 972 |
| 2021-01-13 | $19.00 | $19.08 | $19.00 | $19.08 | $18.90 | 297 |
| 2021-01-12 | $19.05 | $19.08 | $19.05 | $19.08 | $18.91 | 255 |
| 2021-01-11 | $18.87 | $18.90 | $18.87 | $18.90 | $18.73 | 290 |
| 2021-01-08 | $18.85 | $18.85 | $18.78 | $18.83 | $18.66 | 6,468 |
| 2021-01-07 | $18.75 | $18.84 | $18.75 | $18.84 | $18.67 | 1,649 |
| 2021-01-06 | $18.71 | $18.72 | $18.66 | $18.66 | $18.49 | 1,272 |
| 2021-01-05 | $18.09 | $18.22 | $18.09 | $18.22 | $18.06 | 720 |
| 2021-01-04 | $17.96 | $18.02 | $17.95 | $18.02 | $17.86 | 4,402 |
| 2020-12-31 | $18.26 | $18.26 | $18.26 | $18.26 | $18.09 | 124 |
| 2020-12-30 | $18.13 | $18.16 | $18.13 | $18.16 | $17.99 | 1,037 |
| 2020-12-29 | $18.11 | $18.14 | $18.06 | $18.06 | $17.90 | 2,106 |
| 2020-12-28 | $18.20 | $18.20 | $18.13 | $18.13 | $17.96 | 4,514 |
| 2020-12-24 | $18.04 | $18.04 | $18.04 | $18.04 | $17.87 | 39 |
| 2020-12-23 | $18.21 | $18.21 | $18.09 | $18.09 | $17.83 | 974 |
| 2020-12-22 | $17.99 | $17.99 | $17.97 | $17.97 | $17.72 | 453 |
| 2020-12-21 | $18.06 | $18.07 | $18.06 | $18.07 | $17.81 | 634 |
| 2020-12-18 | $18.24 | $18.24 | $18.23 | $18.23 | $17.97 | 403 |
| 2020-12-17 | $18.24 | $18.27 | $18.23 | $18.27 | $18.01 | 12,827 |
| 2020-12-16 | $18.19 | $18.22 | $18.17 | $18.22 | $17.96 | 11,347 |
| 2020-12-15 | $18.12 | $18.26 | $18.12 | $18.25 | $17.99 | 8,727 |
| 2020-12-14 | $18.11 | $18.14 | $18.04 | $18.04 | $17.78 | 811 |
| 2020-12-11 | $18.11 | $18.18 | $18.11 | $18.18 | $17.92 | 850 |
| 2020-12-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.03 | 89 |
| 2020-12-09 | $18.28 | $18.30 | $18.28 | $18.30 | $18.04 | 848 |
| 2020-12-08 | $18.31 | $18.31 | $18.26 | $18.30 | $18.04 | 3,720 |
| 2020-12-07 | $18.20 | $18.21 | $18.20 | $18.21 | $17.95 | 458 |
| 2020-12-04 | $18.27 | $18.31 | $18.27 | $18.31 | $18.05 | 1,412 |
| 2020-12-03 | $18.05 | $18.06 | $17.99 | $17.99 | $17.73 | 2,000 |
| 2020-12-02 | $17.91 | $17.93 | $17.91 | $17.93 | $17.67 | 950 |
| 2020-12-01 | $17.88 | $17.88 | $17.82 | $17.86 | $17.61 | 5,292 |
| 2020-11-30 | $17.63 | $17.67 | $17.63 | $17.64 | $17.39 | 3,576 |
| 2020-11-27 | $17.90 | $17.96 | $17.85 | $17.85 | $17.60 | 17,867 |
| 2020-11-25 | $17.83 | $17.84 | $17.83 | $17.83 | $17.58 | 2,058 |
| 2020-11-24 | $18.02 | $18.02 | $18.02 | $18.02 | $17.76 | 1,613 |
| 2020-11-23 | $17.50 | $17.56 | $17.49 | $17.56 | $17.31 | 1,613 |
| 2020-11-20 | $17.24 | $17.28 | $17.24 | $17.26 | $17.01 | 1,528 |
| 2020-11-19 | $17.17 | $17.34 | $17.17 | $17.34 | $17.09 | 6,899 |
| 2020-11-18 | $17.40 | $17.40 | $17.28 | $17.28 | $17.03 | 895 |
| 2020-11-17 | $17.32 | $17.44 | $17.32 | $17.44 | $17.19 | 244 |
| 2020-11-16 | $17.34 | $17.45 | $17.34 | $17.45 | $17.20 | 910 |
| 2020-11-13 | $17.07 | $17.13 | $17.07 | $17.11 | $16.86 | 4,581 |
| 2020-11-12 | $16.85 | $16.87 | $16.69 | $16.69 | $16.46 | 3,594 |
| 2020-11-11 | $16.97 | $16.97 | $16.97 | $16.97 | $16.73 | 1,546 |
| 2020-11-10 | $16.98 | $17.02 | $16.95 | $17.02 | $16.78 | 1,546 |
| 2020-11-09 | $16.91 | $17.08 | $16.86 | $16.86 | $16.62 | 795 |
| 2020-11-06 | $16.20 | $16.20 | $16.16 | $16.16 | $15.93 | 242 |
| 2020-11-05 | $16.21 | $16.21 | $16.21 | $16.21 | $15.98 | 802 |
| 2020-11-04 | $15.95 | $16.00 | $15.91 | $15.91 | $15.68 | 2,414 |
| 2020-11-03 | $15.85 | $15.87 | $15.77 | $15.77 | $15.55 | 1,659 |
| 2020-11-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.29 | 6 |
| 2020-10-30 | $15.07 | $15.18 | $15.07 | $15.18 | $14.96 | 2,552 |
| 2020-10-29 | $15.18 | $15.28 | $15.15 | $15.28 | $15.06 | 2,470 |
| 2020-10-28 | $15.16 | $15.18 | $15.11 | $15.11 | $14.89 | 1,037 |
| 2020-10-27 | $15.72 | $15.74 | $15.64 | $15.64 | $15.41 | 23,371 |
| 2020-10-26 | $15.81 | $15.81 | $15.78 | $15.78 | $15.56 | 4,077 |
| 2020-10-23 | $16.18 | $16.18 | $16.14 | $16.17 | $15.94 | 2,893 |
| 2020-10-22 | $15.94 | $16.13 | $15.92 | $16.13 | $15.90 | 7,080 |
| 2020-10-21 | $16.01 | $16.01 | $15.95 | $15.95 | $15.72 | 9,269 |
| 2020-10-20 | $16.03 | $16.07 | $15.99 | $16.01 | $15.78 | 1,730 |
| 2020-10-19 | $16.13 | $16.13 | $15.90 | $15.90 | $15.67 | 633 |
| 2020-10-16 | $16.14 | $16.14 | $16.14 | $16.14 | $15.91 | 31 |
| 2020-10-15 | $16.08 | $16.08 | $16.08 | $16.08 | $15.86 | 1,475 |
| 2020-10-14 | $16.10 | $16.11 | $16.07 | $16.07 | $15.84 | 1,475 |
| 2020-10-13 | $16.11 | $16.11 | $16.07 | $16.07 | $15.84 | 2,268 |
| 2020-10-12 | $16.23 | $16.23 | $16.23 | $16.23 | $15.99 | 195 |
| 2020-10-09 | $16.14 | $16.14 | $16.09 | $16.09 | $15.86 | 6,032 |
| 2020-10-08 | $15.91 | $16.09 | $15.91 | $16.09 | $15.86 | 2,358 |
| 2020-10-07 | $15.89 | $15.89 | $15.89 | $15.89 | $15.67 | 51 |
| 2020-10-06 | $15.83 | $15.85 | $15.59 | $15.59 | $15.37 | 4,980 |
| 2020-10-05 | $15.67 | $15.74 | $15.65 | $15.74 | $15.51 | 4,102 |
| 2020-10-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.27 | 37 |
| 2020-10-01 | $15.45 | $15.45 | $15.41 | $15.43 | $15.21 | 1,422 |
| 2020-09-30 | $15.46 | $15.46 | $15.46 | $15.46 | $15.24 | 63 |
| 2020-09-29 | $15.35 | $15.35 | $15.32 | $15.32 | $15.11 | 402 |
| 2020-09-28 | $15.41 | $15.41 | $15.41 | $15.41 | $15.19 | 3 |
| 2020-09-25 | $15.02 | $15.16 | $15.02 | $15.16 | $14.94 | 940 |
| 2020-09-24 | $14.97 | $15.01 | $14.94 | $15.00 | $14.78 | 3,209 |
| 2020-09-23 | $15.33 | $15.34 | $15.02 | $15.02 | $14.76 | 1,513 |
| 2020-09-22 | $15.31 | $15.35 | $15.31 | $15.35 | $15.09 | 759 |
| 2020-09-21 | $15.15 | $15.25 | $15.15 | $15.25 | $14.99 | 6,309 |
| 2020-09-18 | $15.76 | $15.76 | $15.61 | $15.65 | $15.38 | 1,654 |
| 2020-09-17 | $15.62 | $15.81 | $15.62 | $15.81 | $15.53 | 656 |
| 2020-09-16 | $15.82 | $15.96 | $15.82 | $15.88 | $15.60 | 2,110 |
| 2020-09-15 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 56 |
| 2020-09-14 | $15.76 | $15.87 | $15.76 | $15.80 | $15.52 | 5,402 |
| 2020-09-11 | $15.55 | $15.55 | $15.52 | $15.52 | $15.25 | 223 |
| 2020-09-10 | $15.71 | $15.71 | $15.48 | $15.48 | $15.21 | 295 |
| 2020-09-09 | $15.74 | $15.78 | $15.73 | $15.73 | $15.45 | 522 |
| 2020-09-08 | $15.60 | $15.60 | $15.52 | $15.52 | $15.25 | 100 |
| 2020-09-04 | $15.73 | $15.85 | $15.73 | $15.85 | $15.58 | 100 |
| 2020-09-03 | $16.20 | $16.20 | $15.86 | $15.86 | $15.59 | 712 |
| 2020-09-02 | $16.13 | $16.30 | $16.13 | $16.30 | $16.02 | 1,051 |
| 2020-09-01 | $15.97 | $15.97 | $15.96 | $15.96 | $15.69 | 197 |
| 2020-08-31 | $15.99 | $15.99 | $15.95 | $15.97 | $15.70 | 5,166 |
| 2020-08-28 | $16.00 | $16.08 | $16.00 | $16.08 | $15.80 | 465 |
| 2020-08-27 | $15.98 | $15.99 | $15.89 | $15.97 | $15.70 | 2,724 |
| 2020-08-26 | $15.80 | $15.93 | $15.80 | $15.88 | $15.61 | 487 |
| 2020-08-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 16 |
| 2020-08-24 | $15.81 | $15.85 | $15.78 | $15.85 | $15.58 | 822 |
| 2020-08-21 | $15.55 | $15.60 | $15.55 | $15.59 | $15.32 | 1,189 |
| 2020-08-20 | $15.61 | $15.64 | $15.61 | $15.64 | $15.37 | 2,203 |
| 2020-08-19 | $15.80 | $15.80 | $15.70 | $15.70 | $15.43 | 33,746 |
| 2020-08-18 | $15.77 | $15.77 | $15.75 | $15.75 | $15.47 | 961 |
| 2020-08-17 | $15.82 | $15.85 | $15.79 | $15.79 | $15.52 | 1,230 |
| 2020-08-14 | $15.89 | $15.89 | $15.83 | $15.83 | $15.56 | 427 |
| 2020-08-13 | $15.83 | $15.84 | $15.82 | $15.82 | $15.55 | 1,891 |
| 2020-08-12 | $15.87 | $15.87 | $15.87 | $15.87 | $15.59 | 32 |
| 2020-08-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.53 | 31 |
| 2020-08-10 | $15.74 | $15.82 | $15.74 | $15.80 | $15.53 | 2,011 |
| 2020-08-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.42 | 2 |
| 2020-08-06 | $15.58 | $15.63 | $15.58 | $15.63 | $15.36 | 147 |
| 2020-08-05 | $15.61 | $15.71 | $15.61 | $15.62 | $15.35 | 2,254 |
| 2020-08-04 | $15.52 | $15.54 | $15.52 | $15.54 | $15.27 | 353 |
| 2020-08-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.26 | 28 |
| 2020-07-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.18 | 61 |
| 2020-07-30 | $15.46 | $15.47 | $15.46 | $15.47 | $15.20 | 790 |
| 2020-07-29 | $15.43 | $15.51 | $15.43 | $15.51 | $15.24 | 1,354 |
| 2020-07-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.19 | 33 |
| 2020-07-27 | $15.45 | $15.51 | $15.45 | $15.51 | $15.24 | 3,494 |
| 2020-07-24 | $15.47 | $15.47 | $15.41 | $15.45 | $15.18 | 2,528 |
| 2020-07-23 | $15.52 | $15.58 | $15.49 | $15.52 | $15.25 | 2,368 |
| 2020-07-22 | $15.47 | $15.55 | $15.47 | $15.55 | $15.28 | 557 |
| 2020-07-21 | $15.47 | $15.49 | $15.47 | $15.49 | $15.22 | 354 |
| 2020-07-20 | $15.47 | $15.47 | $15.37 | $15.44 | $15.17 | 834 |
| 2020-07-17 | $15.43 | $15.44 | $15.43 | $15.44 | $15.17 | 867 |
| 2020-07-16 | $15.43 | $15.44 | $15.40 | $15.44 | $15.17 | 1,016 |
| 2020-07-15 | $15.45 | $15.46 | $15.38 | $15.46 | $15.19 | 3,234 |
| 2020-07-14 | $15.11 | $15.30 | $15.11 | $15.30 | $15.04 | 900 |
| 2020-07-13 | $15.18 | $15.18 | $15.18 | $15.18 | $14.92 | 1 |
| 2020-07-10 | $15.07 | $15.20 | $15.07 | $15.20 | $14.93 | 2,100 |
| 2020-07-09 | $15.00 | $15.06 | $14.98 | $15.06 | $14.80 | 9,100 |
| 2020-07-08 | $15.14 | $15.19 | $15.14 | $15.19 | $14.93 | 376 |
| 2020-07-07 | $15.18 | $15.18 | $15.18 | $15.18 | $14.92 | 40 |
| 2020-07-06 | $15.30 | $15.36 | $15.26 | $15.31 | $15.04 | 2,460 |
| 2020-07-02 | $15.22 | $15.22 | $15.19 | $15.19 | $14.93 | 222 |
| 2020-07-01 | $15.18 | $15.18 | $15.15 | $15.15 | $14.89 | 275 |
| 2020-06-30 | $15.11 | $15.18 | $15.08 | $15.18 | $14.92 | 851 |
| 2020-06-29 | $15.02 | $15.03 | $15.02 | $15.03 | $14.77 | 331 |
| 2020-06-26 | $15.04 | $15.04 | $14.90 | $14.90 | $14.64 | 2,432 |
| 2020-06-25 | $15.04 | $15.09 | $15.00 | $15.09 | $14.83 | 1,244 |
| 2020-06-24 | $15.10 | $15.10 | $15.05 | $15.05 | $14.74 | 1,098 |
| 2020-06-23 | $15.36 | $15.36 | $15.31 | $15.31 | $14.99 | 231 |
| 2020-06-22 | $15.32 | $15.34 | $15.24 | $15.24 | $14.93 | 4,287 |
| 2020-06-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.97 | 567 |
| 2020-06-18 | $15.34 | $15.34 | $15.31 | $15.32 | $15.01 | 6,340 |
| 2020-06-17 | $15.34 | $15.34 | $15.34 | $15.34 | $15.03 | 99 |
| 2020-06-16 | $15.41 | $15.43 | $15.39 | $15.39 | $15.07 | 1,050 |
| 2020-06-15 | $15.09 | $15.24 | $15.05 | $15.24 | $14.93 | 27,798 |
| 2020-06-12 | $15.18 | $15.18 | $15.18 | $15.18 | $14.87 | 33 |
| 2020-06-11 | $15.20 | $15.22 | $15.03 | $15.03 | $14.73 | 3,850 |
| 2020-06-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.33 | 2 |
| 2020-06-09 | $15.82 | $15.82 | $15.82 | $15.82 | $15.50 | 526 |
| 2020-06-08 | $15.96 | $15.96 | $15.95 | $15.95 | $15.63 | 914 |
| 2020-06-05 | $15.93 | $15.93 | $15.80 | $15.80 | $15.48 | 3,209 |
| 2020-06-04 | $15.40 | $15.50 | $15.40 | $15.50 | $15.18 | 476 |
| 2020-06-03 | $15.41 | $15.49 | $15.41 | $15.48 | $15.16 | 1,891 |
| 2020-06-02 | $15.24 | $15.26 | $15.24 | $15.25 | $14.94 | 5,383 |
| 2020-06-01 | $15.13 | $15.17 | $15.11 | $15.17 | $14.86 | 3,706 |
| 2020-05-29 | $14.99 | $15.10 | $14.99 | $15.10 | $14.79 | 3,454 |
| 2020-05-28 | $15.20 | $15.20 | $15.09 | $15.09 | $14.79 | 1,807 |
| 2020-05-27 | $15.09 | $15.16 | $15.06 | $15.16 | $14.85 | 1,226 |
| 2020-05-26 | $15.00 | $15.05 | $15.00 | $15.01 | $14.70 | 3,051 |
| 2020-05-22 | $14.70 | $14.78 | $14.70 | $14.78 | $14.48 | 121 |
| 2020-05-21 | $14.77 | $14.78 | $14.73 | $14.78 | $14.48 | 919 |
| 2020-05-20 | $14.81 | $14.82 | $14.79 | $14.82 | $14.52 | 808 |
| 2020-05-19 | $14.74 | $14.76 | $14.69 | $14.71 | $14.41 | 8,167 |
| 2020-05-18 | $14.71 | $14.81 | $14.71 | $14.81 | $14.51 | 4,159 |
| 2020-05-15 | $14.38 | $14.41 | $14.38 | $14.41 | $14.11 | 101 |
| 2020-05-14 | $14.19 | $14.39 | $14.16 | $14.39 | $14.10 | 2,307 |
| 2020-05-13 | $14.29 | $14.29 | $14.27 | $14.27 | $13.98 | 810 |
| 2020-05-12 | $14.59 | $14.59 | $14.52 | $14.52 | $14.23 | 6,577 |
| 2020-05-11 | $14.64 | $14.71 | $14.64 | $14.69 | $14.39 | 5,700 |
| 2020-05-08 | $14.73 | $14.75 | $14.73 | $14.75 | $14.45 | 225 |
| 2020-05-07 | $14.53 | $14.54 | $14.51 | $14.54 | $14.24 | 1,812 |
| 2020-05-06 | $14.50 | $14.50 | $14.43 | $14.43 | $14.13 | 1,781 |
| 2020-05-05 | $14.58 | $14.58 | $14.51 | $14.51 | $14.22 | 2,127 |
| 2020-05-04 | $14.42 | $14.45 | $14.38 | $14.45 | $14.15 | 439 |
| 2020-05-01 | $14.48 | $14.48 | $14.41 | $14.43 | $14.14 | 6,379 |
| 2020-04-30 | $14.75 | $14.75 | $14.67 | $14.73 | $14.43 | 1,932 |
| 2020-04-29 | $14.91 | $14.91 | $14.88 | $14.91 | $14.61 | 885 |
| 2020-04-28 | $14.67 | $14.73 | $14.63 | $14.63 | $14.33 | 5,866 |
| 2020-04-27 | $14.57 | $14.59 | $14.54 | $14.59 | $14.29 | 13,029 |
| 2020-04-24 | $14.27 | $14.38 | $14.27 | $14.38 | $14.08 | 2,376 |
| 2020-04-23 | $14.41 | $14.41 | $14.30 | $14.30 | $14.01 | 1,986 |
| 2020-04-22 | $14.20 | $14.27 | $14.19 | $14.27 | $13.98 | 3,488 |
| 2020-04-21 | $14.34 | $14.34 | $14.34 | $14.34 | $14.05 | 38 |
| 2020-04-20 | $14.40 | $14.40 | $14.34 | $14.34 | $14.05 | 20,315 |
| 2020-04-17 | $14.49 | $14.50 | $14.42 | $14.50 | $14.20 | 1,185 |
| 2020-04-16 | $14.26 | $14.26 | $14.23 | $14.23 | $13.94 | 925 |
| 2020-04-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.23 | 34 |
| 2020-04-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.23 | 587 |
| 2020-04-13 | $14.35 | $14.41 | $14.25 | $14.35 | $14.06 | 13,012 |
| 2020-04-09 | $14.57 | $14.60 | $14.49 | $14.49 | $14.20 | 11,322 |
| 2020-04-08 | $14.08 | $14.33 | $14.08 | $14.33 | $14.04 | 2,907 |
| 2020-04-07 | $14.18 | $14.20 | $14.07 | $14.08 | $13.79 | 4,488 |
| 2020-04-06 | $13.94 | $13.98 | $13.92 | $13.98 | $13.69 | 1,117 |
| 2020-04-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.31 | 38 |
| 2020-04-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.08 | 4 |
| 2020-04-01 | $13.49 | $13.49 | $13.35 | $13.35 | $13.08 | 3,008 |
| 2020-03-31 | $14.17 | $14.33 | $14.02 | $14.02 | $13.73 | 1,437 |
| 2020-03-30 | $13.98 | $14.26 | $13.95 | $14.25 | $13.96 | 5,582 |
| 2020-03-27 | $13.82 | $14.08 | $13.81 | $13.91 | $13.62 | 182,743 |
| 2020-03-26 | $14.04 | $14.41 | $14.01 | $14.41 | $14.11 | 26,962 |
| 2020-03-25 | $13.27 | $14.11 | $13.26 | $13.68 | $13.35 | 70,039 |
| 2020-03-24 | $13.08 | $13.33 | $12.89 | $13.32 | $12.99 | 93,369 |
| 2020-03-23 | $12.35 | $12.35 | $12.30 | $12.34 | $12.04 | 931 |
| 2020-03-20 | $13.15 | $13.15 | $12.68 | $12.68 | $12.37 | 12,010 |
| 2020-03-19 | $13.20 | $13.43 | $13.20 | $13.27 | $12.95 | 6,975 |
| 2020-03-18 | $13.26 | $13.26 | $12.61 | $13.18 | $12.85 | 5,136 |
| 2020-03-17 | $13.17 | $13.91 | $13.17 | $13.91 | $13.57 | 1,237 |
| 2020-03-16 | $12.93 | $13.69 | $12.93 | $13.32 | $13.00 | 8,384 |
| 2020-03-13 | $14.02 | $14.79 | $14.01 | $14.79 | $14.43 | 7,106 |
| 2020-03-12 | $13.24 | $13.99 | $13.23 | $13.82 | $13.48 | 24,345 |
| 2020-03-11 | $15.57 | $15.57 | $15.26 | $15.26 | $14.88 | 1,256 |
| 2020-03-10 | $15.55 | $16.07 | $15.26 | $16.07 | $15.68 | 7,565 |
| 2020-03-09 | $15.15 | $15.74 | $15.15 | $15.47 | $15.09 | 6,119 |
| 2020-03-06 | $16.54 | $16.83 | $16.52 | $16.82 | $16.41 | 13,136 |
| 2020-03-05 | $17.26 | $17.30 | $17.02 | $17.11 | $16.69 | 8,558 |
| 2020-03-04 | $17.33 | $17.74 | $17.33 | $17.74 | $17.31 | 3,132 |
| 2020-03-03 | $17.27 | $17.27 | $17.11 | $17.11 | $16.69 | 2,126 |
| 2020-03-02 | $17.21 | $17.55 | $17.21 | $17.55 | $17.12 | 1,808 |
| 2020-02-28 | $16.55 | $16.83 | $16.55 | $16.83 | $16.41 | 3,327 |
| 2020-02-27 | $17.25 | $17.73 | $17.22 | $17.22 | $16.80 | 4,653 |
| 2020-02-26 | $18.20 | $18.20 | $17.92 | $17.92 | $17.48 | 1,311 |
| 2020-02-25 | $18.22 | $18.25 | $18.06 | $18.06 | $17.62 | 2,752 |
| 2020-02-24 | $18.81 | $18.82 | $18.62 | $18.70 | $18.24 | 6,502 |
| 2020-02-21 | $19.29 | $19.30 | $19.25 | $19.30 | $18.83 | 2,577 |
| 2020-02-20 | $19.44 | $19.44 | $19.44 | $19.44 | $18.97 | 113 |
| 2020-02-19 | $19.49 | $19.50 | $19.35 | $19.47 | $18.99 | 2,870 |
| 2020-02-18 | $19.31 | $19.38 | $19.31 | $19.38 | $18.90 | 2,575 |
| 2020-02-14 | $19.43 | $19.43 | $19.38 | $19.43 | $18.95 | 5,157 |
| 2020-02-13 | $19.49 | $19.50 | $19.46 | $19.46 | $18.98 | 528 |
| 2020-02-12 | $19.54 | $19.55 | $19.52 | $19.53 | $19.05 | 3,298 |
| 2020-02-11 | $19.46 | $19.48 | $19.41 | $19.43 | $18.96 | 2,324 |
| 2020-02-10 | $19.27 | $19.32 | $19.27 | $19.31 | $18.84 | 6,247 |
| 2020-02-07 | $19.30 | $19.30 | $19.26 | $19.26 | $18.79 | 790 |
| 2020-02-06 | $19.42 | $19.42 | $19.42 | $19.42 | $18.94 | 100 |
| 2020-02-05 | $19.30 | $19.40 | $19.26 | $19.40 | $18.92 | 2,575 |
| 2020-02-04 | $19.05 | $19.06 | $19.05 | $19.05 | $18.58 | 357 |
| 2020-02-03 | $18.81 | $18.81 | $18.76 | $18.76 | $18.30 | 1,440 |
| 2020-01-31 | $18.70 | $18.71 | $18.62 | $18.65 | $18.19 | 2,994 |
| 2020-01-30 | $18.85 | $19.00 | $18.85 | $19.00 | $18.54 | 153 |
| 2020-01-29 | $19.09 | $19.11 | $19.00 | $19.00 | $18.54 | 1,615 |
| 2020-01-28 | $19.07 | $19.09 | $19.06 | $19.06 | $18.59 | 5,855 |
| 2020-01-27 | $18.94 | $18.99 | $18.93 | $18.93 | $18.46 | 4,791 |
| 2020-01-24 | $19.38 | $19.38 | $19.15 | $19.20 | $18.73 | 21,833 |
| 2020-01-23 | $19.29 | $19.41 | $19.29 | $19.41 | $18.93 | 6,103 |
| 2020-01-22 | $19.39 | $19.46 | $19.39 | $19.39 | $18.92 | 1,859 |
| 2020-01-21 | $19.39 | $19.44 | $19.39 | $19.40 | $18.93 | 10,309 |
| 2020-01-17 | $19.45 | $19.47 | $19.45 | $19.47 | $18.99 | 882 |
| 2020-01-16 | $19.39 | $19.46 | $19.39 | $19.46 | $18.98 | 683 |
| 2020-01-15 | $19.30 | $19.35 | $19.30 | $19.31 | $18.83 | 3,285 |
| 2020-01-14 | $19.20 | $19.36 | $19.20 | $19.27 | $18.80 | 1,429 |
| 2020-01-13 | $19.12 | $19.24 | $19.12 | $19.22 | $18.74 | 7,262 |
| 2020-01-10 | $19.16 | $19.17 | $19.12 | $19.12 | $18.65 | 561 |
| 2020-01-09 | $19.14 | $19.18 | $19.14 | $19.18 | $18.71 | 1,654 |
| 2020-01-08 | $19.02 | $19.10 | $19.00 | $19.10 | $18.63 | 2,896 |
| 2020-01-07 | $19.06 | $19.06 | $18.97 | $19.05 | $18.58 | 3,841 |
| 2020-01-06 | $18.98 | $19.07 | $18.98 | $19.07 | $18.60 | 4,935 |
| 2020-01-03 | $19.01 | $19.05 | $19.00 | $19.05 | $18.58 | 4,506 |
| 2020-01-02 | $19.10 | $19.13 | $19.06 | $19.12 | $18.65 | 2,961 |
| 2019-12-31 | $18.89 | $19.07 | $18.89 | $19.06 | $18.59 | 14,310 |
| 2019-12-30 | $19.03 | $19.05 | $19.01 | $19.01 | $18.54 | 11,415 |
| 2019-12-27 | $19.09 | $19.12 | $19.08 | $19.09 | $18.62 | 11,711 |
| 2019-12-26 | $19.10 | $19.11 | $19.09 | $19.10 | $18.63 | 16,299 |
| 2019-12-24 | $19.06 | $19.07 | $19.04 | $19.07 | $18.60 | 3,089 |
| 2019-12-23 | $19.05 | $19.08 | $19.05 | $19.05 | $18.58 | 8,647 |
| 2019-12-20 | $19.05 | $19.07 | $19.05 | $19.06 | $18.59 | 626 |
| 2019-12-19 | $18.93 | $19.02 | $18.93 | $18.97 | $18.51 | 12,129 |
| 2019-12-18 | $18.94 | $18.94 | $18.89 | $18.94 | $18.48 | 3,345 |
| 2019-12-17 | $18.82 | $18.92 | $18.82 | $18.92 | $18.46 | 7,590 |
| 2019-12-16 | $18.87 | $18.91 | $18.85 | $18.85 | $18.39 | 52,023 |
| 2019-12-13 | $18.69 | $18.80 | $18.69 | $18.75 | $18.29 | 5,553 |
| 2019-12-12 | $18.93 | $19.00 | $18.89 | $18.98 | $18.40 | 793 |
| 2019-12-11 | $18.70 | $18.73 | $18.69 | $18.72 | $18.15 | 7,703 |
| 2019-12-10 | $18.75 | $18.75 | $18.70 | $18.70 | $18.13 | 3,465 |
| 2019-12-09 | $18.78 | $18.79 | $18.74 | $18.74 | $18.17 | 7,527 |
| 2019-12-06 | $18.77 | $18.79 | $18.76 | $18.76 | $18.19 | 1,242 |
| 2019-12-05 | $18.52 | $18.59 | $18.49 | $18.56 | $17.99 | 3,524 |
| 2019-12-04 | $18.47 | $18.61 | $18.47 | $18.55 | $17.98 | 4,877 |
| 2019-12-03 | $18.37 | $18.41 | $18.36 | $18.41 | $17.85 | 1,919 |
| 2019-12-02 | $18.72 | $18.76 | $18.60 | $18.60 | $18.03 | 9,224 |
| 2019-11-29 | $18.77 | $18.80 | $18.75 | $18.78 | $18.21 | 6,765 |
| 2019-11-27 | $18.71 | $18.83 | $18.71 | $18.81 | $18.24 | 11,972 |
| 2019-11-26 | $18.74 | $18.75 | $18.73 | $18.74 | $18.17 | 2,836 |
| 2019-11-25 | $18.67 | $18.75 | $18.67 | $18.74 | $18.17 | 19,879 |
| 2019-11-22 | $18.56 | $18.60 | $18.51 | $18.60 | $18.03 | 1,069 |
| 2019-11-21 | $18.48 | $18.50 | $18.46 | $18.48 | $17.92 | 1,790 |
| 2019-11-20 | $18.46 | $18.56 | $18.45 | $18.50 | $17.94 | 17,652 |
| 2019-11-19 | $18.60 | $18.61 | $18.58 | $18.59 | $18.02 | 6,836 |
| 2019-11-18 | $18.67 | $18.67 | $18.67 | $18.67 | $18.10 | 277 |
| 2019-11-15 | $18.69 | $18.73 | $18.69 | $18.72 | $18.15 | 11,985 |
| 2019-11-14 | $18.59 | $18.62 | $18.56 | $18.61 | $18.04 | 1,261 |
| 2019-11-13 | $18.57 | $18.61 | $18.57 | $18.59 | $18.02 | 2,963 |
| 2019-11-12 | $18.69 | $18.69 | $18.63 | $18.63 | $18.06 | 7,968 |
| 2019-11-11 | $18.52 | $18.68 | $18.52 | $18.66 | $18.09 | 10,298 |
| 2019-11-08 | $18.58 | $18.65 | $18.58 | $18.65 | $18.08 | 1,833 |
| 2019-11-07 | $18.66 | $18.70 | $18.59 | $18.60 | $18.03 | 5,593 |
| 2019-11-06 | $18.52 | $18.54 | $18.48 | $18.53 | $17.97 | 6,491 |
| 2019-11-05 | $18.49 | $18.59 | $18.49 | $18.57 | $18.00 | 2,069 |
| 2019-11-04 | $18.52 | $18.53 | $18.51 | $18.53 | $17.96 | 2,233 |
| 2019-11-01 | $18.32 | $18.35 | $18.32 | $18.35 | $17.79 | 1,108 |
| 2019-10-31 | $18.02 | $18.09 | $18.02 | $18.09 | $17.54 | 3,946 |
| 2019-10-30 | $18.13 | $18.16 | $18.08 | $18.16 | $17.61 | 2,769 |
| 2019-10-29 | $18.16 | $18.17 | $18.13 | $18.13 | $17.58 | 7,721 |
| 2019-10-28 | $18.16 | $18.16 | $18.16 | $18.16 | $17.60 | 1,630 |
| 2019-10-25 | $18.04 | $18.09 | $18.04 | $18.08 | $17.52 | 1,936 |
| 2019-10-24 | $17.97 | $17.97 | $17.90 | $17.96 | $17.41 | 5,751 |
| 2019-10-23 | $17.95 | $17.97 | $17.94 | $17.97 | $17.42 | 5,217 |
| 2019-10-22 | $17.91 | $18.02 | $17.91 | $17.96 | $17.41 | 5,236 |
| 2019-10-21 | $17.84 | $17.86 | $17.83 | $17.85 | $17.31 | 6,029 |
| 2019-10-18 | $17.73 | $17.73 | $17.73 | $17.73 | $17.19 | 175 |
| 2019-10-17 | $17.75 | $18.15 | $17.75 | $18.15 | $17.60 | 675 |
| 2019-10-16 | $17.75 | $17.75 | $17.71 | $17.71 | $17.17 | 3,548 |
| 2019-10-15 | $17.71 | $17.77 | $17.71 | $17.73 | $17.19 | 1,841 |
| 2019-10-14 | $17.52 | $17.60 | $17.52 | $17.56 | $17.02 | 976 |
| 2019-10-11 | $17.70 | $17.71 | $17.62 | $17.62 | $17.09 | 2,464 |
| 2019-10-10 | $17.34 | $17.35 | $17.32 | $17.34 | $16.81 | 6,260 |
| 2019-10-09 | $17.21 | $17.21 | $17.14 | $17.21 | $16.69 | 3,534 |
| 2019-10-08 | $17.14 | $17.16 | $17.10 | $17.10 | $16.57 | 1,120 |
| 2019-10-07 | $17.42 | $17.46 | $17.39 | $17.39 | $16.86 | 1,557 |
| 2019-10-04 | $17.33 | $17.47 | $17.31 | $17.47 | $16.94 | 1,022 |
| 2019-10-03 | $16.97 | $17.25 | $16.97 | $17.25 | $16.72 | 1,173 |
| 2019-10-02 | $17.24 | $17.25 | $17.16 | $17.16 | $16.63 | 7,399 |
| 2019-10-01 | $17.64 | $17.64 | $17.49 | $17.49 | $16.96 | 6,835 |
| 2019-09-30 | $17.77 | $17.82 | $17.77 | $17.77 | $17.23 | 2,213 |
| 2019-09-27 | $17.76 | $17.78 | $17.63 | $17.71 | $17.17 | 2,042 |
| 2019-09-26 | $17.71 | $17.72 | $17.64 | $17.72 | $17.17 | 4,318 |
| 2019-09-25 | $17.67 | $17.79 | $17.67 | $17.76 | $17.22 | 8,496 |
| 2019-09-24 | $17.99 | $17.99 | $17.73 | $17.75 | $17.11 | 6,451 |
| 2019-09-23 | $17.85 | $17.93 | $17.85 | $17.92 | $17.26 | 983 |
| 2019-09-20 | $18.02 | $18.06 | $17.93 | $17.93 | $17.27 | 4,643 |
| 2019-09-19 | $18.02 | $18.03 | $17.95 | $17.95 | $17.29 | 897 |
| 2019-09-18 | $17.94 | $18.00 | $17.91 | $18.00 | $17.35 | 650 |
| 2019-09-17 | $17.85 | $18.01 | $17.85 | $18.01 | $17.35 | 1,987 |
| 2019-09-16 | $18.06 | $18.08 | $18.05 | $18.08 | $17.42 | 2,080 |
| 2019-09-13 | $18.14 | $18.14 | $18.11 | $18.11 | $17.44 | 1,832 |
| 2019-09-12 | $18.04 | $18.12 | $18.01 | $18.05 | $17.39 | 1,197 |
| 2019-09-11 | $17.98 | $18.05 | $17.97 | $18.05 | $17.39 | 9,490 |
| 2019-09-10 | $17.81 | $17.90 | $17.79 | $17.90 | $17.24 | 2,631 |
| 2019-09-09 | $17.68 | $17.77 | $17.68 | $17.77 | $17.12 | 3,262 |
| 2019-09-06 | $17.55 | $17.60 | $17.55 | $17.58 | $16.93 | 11,256 |
| 2019-09-05 | $17.58 | $17.58 | $17.53 | $17.55 | $16.91 | 2,201 |
| 2019-09-04 | $17.20 | $17.27 | $17.20 | $17.26 | $16.63 | 1,465 |
| 2019-09-03 | $16.99 | $17.07 | $16.99 | $17.07 | $16.45 | 4,309 |
| 2019-08-30 | $17.26 | $17.27 | $17.15 | $17.20 | $16.57 | 3,567 |
| 2019-08-29 | $17.08 | $17.15 | $17.08 | $17.15 | $16.53 | 392 |
| 2019-08-28 | $16.74 | $16.96 | $16.74 | $16.95 | $16.33 | 4,333 |
| 2019-08-27 | $17.01 | $17.01 | $16.78 | $16.81 | $16.20 | 19,506 |
| 2019-08-26 | $16.86 | $16.93 | $16.83 | $16.91 | $16.29 | 10,183 |
| 2019-08-23 | $17.05 | $17.18 | $16.68 | $16.72 | $16.11 | 5,985 |
| 2019-08-22 | $17.30 | $17.30 | $17.15 | $17.23 | $16.60 | 13,340 |
| 2019-08-21 | $17.22 | $17.22 | $17.19 | $17.22 | $16.59 | 4,807 |
| 2019-08-20 | $17.12 | $17.17 | $17.07 | $17.07 | $16.44 | 16,224 |
| 2019-08-19 | $17.17 | $17.26 | $17.17 | $17.25 | $16.62 | 8,814 |
| 2019-08-16 | $16.91 | $17.06 | $16.91 | $17.06 | $16.43 | 55,416 |
| 2019-08-15 | $16.81 | $16.84 | $16.74 | $16.76 | $16.15 | 12,322 |
| 2019-08-14 | $17.03 | $17.03 | $16.79 | $16.79 | $16.18 | 8,646 |
| 2019-08-13 | $17.35 | $17.36 | $17.27 | $17.27 | $16.64 | 1,974 |
| 2019-08-12 | $17.18 | $17.19 | $17.10 | $17.10 | $16.48 | 3,600 |
| 2019-08-09 | $17.39 | $17.40 | $17.29 | $17.36 | $16.72 | 5,280 |
| 2019-08-08 | $17.31 | $17.51 | $17.31 | $17.51 | $16.87 | 790 |
| 2019-08-07 | $16.91 | $17.25 | $16.91 | $17.25 | $16.62 | 6,637 |
| 2019-08-06 | $17.06 | $17.22 | $17.05 | $17.21 | $16.58 | 23,260 |
| 2019-08-05 | $17.19 | $17.26 | $16.95 | $17.08 | $16.46 | 10,213 |
| 2019-08-02 | $17.62 | $17.62 | $17.50 | $17.57 | $16.93 | 4,183 |
| 2019-08-01 | $17.89 | $17.95 | $17.67 | $17.67 | $17.03 | 6,382 |
| 2019-07-31 | $18.00 | $18.10 | $17.84 | $17.93 | $17.28 | 113,889 |
| 2019-07-30 | $17.99 | $18.08 | $17.98 | $18.08 | $17.42 | 9,663 |
| 2019-07-29 | $18.06 | $18.11 | $18.06 | $18.09 | $17.43 | 4,560 |
| 2019-07-26 | $18.05 | $18.14 | $18.03 | $18.14 | $17.47 | 11,650 |
| 2019-07-25 | $18.04 | $18.09 | $18.03 | $18.05 | $17.39 | 4,761 |
| 2019-07-24 | $18.01 | $18.16 | $18.01 | $18.16 | $17.49 | 4,823 |
| 2019-07-23 | $17.93 | $18.05 | $17.93 | $18.05 | $17.39 | 6,465 |
| 2019-07-22 | $17.93 | $17.96 | $17.82 | $17.86 | $17.20 | 6,719 |
| 2019-07-19 | $17.96 | $17.98 | $17.89 | $17.91 | $17.26 | 3,791 |
| 2019-07-18 | $17.93 | $17.95 | $17.83 | $17.95 | $17.30 | 3,693 |
| 2019-07-17 | $17.95 | $17.95 | $17.89 | $17.89 | $17.24 | 3,635 |
| 2019-07-16 | $18.07 | $18.07 | $18.03 | $18.03 | $17.37 | 5,200 |
| 2019-07-15 | $18.03 | $18.04 | $18.00 | $18.03 | $17.37 | 9,495 |
| 2019-07-12 | $17.95 | $18.08 | $17.95 | $18.08 | $17.42 | 2,758 |
| 2019-07-11 | $17.87 | $17.94 | $17.87 | $17.94 | $17.28 | 5,404 |
| 2019-07-10 | $17.98 | $17.98 | $17.90 | $17.92 | $17.27 | 6,168 |
| 2019-07-09 | $17.88 | $17.91 | $17.86 | $17.91 | $17.26 | 5,780 |
| 2019-07-08 | $17.98 | $17.98 | $17.91 | $17.91 | $17.26 | 8,908 |
| 2019-07-05 | $17.96 | $18.05 | $17.91 | $18.02 | $17.36 | 7,260 |
| 2019-07-03 | $17.99 | $18.07 | $17.98 | $18.07 | $17.41 | 10,944 |
| 2019-07-02 | $17.86 | $17.90 | $17.84 | $17.90 | $17.25 | 6,420 |
| 2019-07-01 | $17.89 | $17.92 | $17.82 | $17.92 | $17.27 | 3,140 |
| 2019-06-28 | $17.82 | $17.82 | $17.70 | $17.75 | $17.10 | 10,328 |
| 2019-06-27 | $17.61 | $17.65 | $17.61 | $17.65 | $17.01 | 2,050 |
| 2019-06-26 | $17.73 | $17.73 | $17.55 | $17.55 | $16.91 | 13,509 |
| 2019-06-25 | $17.64 | $17.66 | $17.57 | $17.57 | $16.93 | 12,652 |
| 2019-06-24 | $17.72 | $17.73 | $17.64 | $17.64 | $17.00 | 6,081 |
| 2019-06-21 | $17.79 | $17.80 | $17.77 | $17.78 | $17.13 | 3,610 |
| 2019-06-20 | $17.76 | $17.82 | $17.71 | $17.82 | $17.17 | 5,703 |
| 2019-06-19 | $17.59 | $17.64 | $17.56 | $17.64 | $17.00 | 7,926 |
| 2019-06-18 | $17.51 | $17.66 | $17.51 | $17.60 | $16.96 | 7,549 |
| 2019-06-17 | $17.43 | $17.46 | $17.40 | $17.40 | $16.77 | 1,235 |
| 2019-06-14 | $17.43 | $17.43 | $17.37 | $17.41 | $16.77 | 22,151 |
| 2019-06-13 | $17.56 | $17.56 | $17.50 | $17.56 | $16.80 | 12,488 |
| 2019-06-12 | $17.46 | $17.46 | $17.43 | $17.43 | $16.68 | 2,030 |
| 2019-06-11 | $17.53 | $17.53 | $17.46 | $17.47 | $16.72 | 12,289 |
| 2019-06-10 | $17.44 | $17.56 | $17.44 | $17.47 | $16.72 | 5,061 |
| 2019-06-07 | $17.28 | $17.49 | $17.28 | $17.43 | $16.68 | 105,447 |
| 2019-06-06 | $17.25 | $17.35 | $17.25 | $17.31 | $16.57 | 5,536 |
| 2019-06-05 | $17.17 | $17.23 | $17.16 | $17.23 | $16.49 | 3,876 |
| 2019-06-04 | $16.94 | $17.18 | $16.94 | $17.15 | $16.41 | 9,036 |
| 2019-06-03 | $16.71 | $16.80 | $16.71 | $16.76 | $16.04 | 1,240 |
| 2019-05-31 | $16.65 | $16.72 | $16.64 | $16.64 | $15.93 | 27,755 |
| 2019-05-30 | $16.88 | $16.90 | $16.88 | $16.89 | $16.16 | 807 |
| 2019-05-29 | $16.87 | $16.92 | $16.82 | $16.89 | $16.17 | 12,786 |
| 2019-05-28 | $17.26 | $17.26 | $17.04 | $17.04 | $16.31 | 8,382 |
| 2019-05-24 | $17.28 | $17.28 | $17.22 | $17.22 | $16.48 | 2,494 |
| 2019-05-23 | $17.18 | $17.24 | $17.18 | $17.23 | $16.49 | 5,629 |
| 2019-05-22 | $17.50 | $17.52 | $17.44 | $17.48 | $16.73 | 15,373 |
| 2019-05-21 | $17.52 | $17.55 | $17.51 | $17.55 | $16.79 | 1,412 |
| 2019-05-20 | $17.37 | $17.39 | $17.35 | $17.39 | $16.64 | 2,013 |
| 2019-05-17 | $17.47 | $17.58 | $17.45 | $17.49 | $16.74 | 1,279 |
| 2019-05-16 | $17.62 | $17.66 | $17.57 | $17.60 | $16.85 | 4,231 |
| 2019-05-15 | $17.31 | $17.52 | $17.31 | $17.48 | $16.73 | 65,690 |
| 2019-05-14 | $17.28 | $17.54 | $17.28 | $17.46 | $16.71 | 7,925 |
| 2019-05-13 | $17.27 | $17.36 | $17.24 | $17.29 | $16.55 | 32,535 |
| 2019-05-10 | $17.55 | $17.73 | $17.37 | $17.68 | $16.92 | 7,480 |
| 2019-05-09 | $17.43 | $17.69 | $17.43 | $17.63 | $16.87 | 3,150 |
| 2019-05-08 | $17.73 | $17.73 | $17.65 | $17.65 | $16.89 | 1,526 |
| 2019-05-07 | $17.81 | $17.81 | $17.66 | $17.72 | $16.96 | 3,648 |
| 2019-05-06 | $17.89 | $18.00 | $17.89 | $18.00 | $17.23 | 1,000 |
| 2019-05-03 | $18.04 | $18.10 | $18.03 | $18.10 | $17.32 | 5,531 |
| 2019-05-02 | $18.17 | $18.17 | $17.93 | $17.93 | $17.16 | 375 |
| 2019-05-01 | $18.10 | $18.13 | $17.99 | $17.99 | $17.22 | 2,846 |
| 2019-04-30 | $18.01 | $18.12 | $18.01 | $18.11 | $17.34 | 1,696 |
| 2019-04-29 | $18.10 | $18.16 | $18.10 | $18.12 | $17.34 | 3,026 |
| 2019-04-26 | $17.95 | $18.05 | $17.95 | $18.05 | $17.28 | 5,372 |
| 2019-04-25 | $17.98 | $17.99 | $17.98 | $17.99 | $17.22 | 18,907 |
| 2019-04-24 | $18.12 | $18.17 | $18.06 | $18.11 | $17.34 | 10,163 |
| 2019-04-23 | $18.09 | $18.13 | $18.08 | $18.13 | $17.35 | 3,495 |
| 2019-04-22 | $18.02 | $18.02 | $17.92 | $17.98 | $17.20 | 3,339 |
| 2019-04-18 | $18.02 | $18.05 | $18.00 | $18.05 | $17.27 | 7,886 |
| 2019-04-17 | $18.04 | $18.10 | $17.99 | $18.00 | $17.23 | 27,042 |
| 2019-04-16 | $18.04 | $18.08 | $18.02 | $18.08 | $17.31 | 1,539 |
| 2019-04-15 | $17.99 | $18.07 | $17.98 | $18.04 | $17.26 | 20,926 |
| 2019-04-12 | $17.98 | $18.09 | $17.98 | $18.09 | $17.31 | 2,107 |
| 2019-04-11 | $17.94 | $17.97 | $17.94 | $17.95 | $17.18 | 1,814 |
| 2019-04-10 | $17.93 | $17.93 | $17.87 | $17.90 | $17.13 | 5,937 |
| 2019-04-09 | $17.86 | $17.93 | $17.85 | $17.85 | $17.08 | 13,041 |
| 2019-04-08 | $17.97 | $18.05 | $17.96 | $18.04 | $17.27 | 7,824 |
| 2019-04-05 | $17.94 | $18.06 | $17.94 | $18.00 | $17.22 | 8,954 |
| 2019-04-04 | $17.78 | $17.92 | $17.78 | $17.90 | $17.13 | 1,964 |
| 2019-04-03 | $17.83 | $17.89 | $17.83 | $17.83 | $17.06 | 259,617 |
| 2019-04-02 | $17.85 | $17.85 | $17.83 | $17.83 | $17.06 | 5,869 |
| 2019-04-01 | $17.80 | $17.89 | $17.80 | $17.85 | $17.08 | 5,064 |
| 2019-03-29 | $17.76 | $17.81 | $17.76 | $17.79 | $17.03 | 9,890 |
| 2019-03-28 | $17.83 | $17.85 | $17.80 | $17.84 | $17.07 | 3,296 |
| 2019-03-27 | $17.81 | $17.85 | $17.80 | $17.85 | $17.08 | 796 |
| 2019-03-26 | $17.83 | $17.84 | $17.82 | $17.84 | $17.07 | 1,398 |
| 2019-03-25 | $17.79 | $17.83 | $17.79 | $17.83 | $17.06 | 847 |
| 2019-03-22 | $17.79 | $17.82 | $17.79 | $17.82 | $17.06 | 4,326 |
| 2019-03-21 | $17.79 | $17.83 | $17.79 | $17.83 | $17.07 | 6,233 |
| 2019-03-20 | $17.81 | $17.89 | $17.80 | $17.85 | $17.06 | 15,124 |
| 2019-03-19 | $17.80 | $17.81 | $17.80 | $17.81 | $17.03 | 10,507 |
| 2019-03-18 | $17.81 | $17.81 | $17.80 | $17.80 | $17.02 | 3,259 |
| 2019-03-15 | $17.80 | $17.84 | $17.80 | $17.82 | $17.04 | 23,909 |
| 2019-03-14 | $17.86 | $17.86 | $17.80 | $17.84 | $17.05 | 5,314 |
| 2019-03-13 | $17.87 | $17.87 | $17.79 | $17.82 | $17.04 | 51,427 |
| 2019-03-12 | $17.80 | $17.82 | $17.80 | $17.82 | $17.04 | 13,860 |
| 2019-03-11 | $17.80 | $17.88 | $17.79 | $17.83 | $17.04 | 18,800 |
| 2019-03-08 | $17.76 | $17.82 | $17.76 | $17.79 | $17.01 | 6,714 |
| 2019-03-07 | $17.80 | $17.83 | $17.79 | $17.80 | $17.02 | 15,044 |
| 2019-03-06 | $17.80 | $17.84 | $17.79 | $17.82 | $17.04 | 16,947 |
| 2019-03-05 | $17.82 | $17.82 | $17.79 | $17.81 | $17.03 | 2,162 |
| 2019-03-04 | $17.76 | $17.84 | $17.76 | $17.80 | $17.02 | 11,149 |
| 2019-03-01 | $17.81 | $17.87 | $17.76 | $17.82 | $17.04 | 15,291 |
| 2019-02-28 | $17.72 | $17.80 | $17.72 | $17.76 | $16.98 | 21,975 |
| 2019-02-27 | $17.80 | $17.84 | $17.76 | $17.77 | $16.99 | 115,979 |
| 2019-02-26 | $17.77 | $17.78 | $17.76 | $17.78 | $17.00 | 5,880 |
| 2019-02-25 | $17.82 | $17.82 | $17.76 | $17.76 | $16.98 | 9,841 |
| 2019-02-22 | $17.79 | $17.80 | $17.75 | $17.77 | $17.00 | 21,628 |
| 2019-02-21 | $17.76 | $17.85 | $17.75 | $17.77 | $16.99 | 108,645 |
| 2019-02-20 | $17.77 | $17.86 | $17.76 | $17.79 | $17.01 | 108,792 |
| 2019-02-19 | $17.81 | $17.82 | $17.77 | $17.78 | $17.00 | 14,360 |
| 2019-02-15 | $17.81 | $17.81 | $17.78 | $17.79 | $17.01 | 8,030 |
| 2019-02-14 | $17.78 | $17.80 | $17.75 | $17.79 | $17.01 | 10,562 |
| 2019-02-13 | $17.77 | $17.78 | $17.76 | $17.78 | $17.00 | 20,453 |
| 2019-02-12 | $17.73 | $17.81 | $17.73 | $17.76 | $16.98 | 214,664 |
| 2019-02-11 | $17.73 | $17.80 | $17.73 | $17.78 | $17.00 | 4,731 |
| 2019-02-08 | $17.75 | $17.78 | $17.75 | $17.78 | $17.00 | 847 |
| 2019-02-07 | $17.74 | $17.77 | $17.74 | $17.77 | $16.99 | 5,861 |
| 2019-02-06 | $17.74 | $17.81 | $17.74 | $17.77 | $16.99 | 23,467 |
| 2019-02-05 | $17.84 | $17.84 | $17.74 | $17.77 | $16.99 | 5,001 |
| 2019-02-04 | $18.02 | $18.02 | $17.77 | $17.77 | $16.99 | 10,830 |
| 2019-02-01 | $17.89 | $17.97 | $17.89 | $17.91 | $17.13 | 7,067 |
| 2019-01-31 | $18.13 | $18.13 | $17.88 | $17.91 | $17.13 | 12,726 |
| 2019-01-30 | $18.21 | $18.21 | $18.01 | $18.06 | $17.27 | 4,699 |
| 2019-01-29 | $18.25 | $18.35 | $18.25 | $18.34 | $17.54 | 8,828 |
| 2019-01-28 | $18.42 | $18.42 | $18.31 | $18.31 | $17.51 | 1,625 |
| 2019-01-25 | $18.17 | $18.17 | $18.11 | $18.15 | $17.36 | 5,112 |
| 2019-01-24 | $18.29 | $18.42 | $18.29 | $18.31 | $17.51 | 4,135 |
| 2019-01-23 | $18.38 | $18.53 | $18.35 | $18.38 | $17.57 | 4,420 |
| 2019-01-22 | $18.16 | $18.47 | $18.16 | $18.44 | $17.63 | 5,605 |
| 2019-01-18 | $18.22 | $18.22 | $18.08 | $18.17 | $17.38 | 3,234 |
| 2019-01-17 | $18.43 | $18.43 | $18.34 | $18.37 | $17.56 | 11,079 |
| 2019-01-16 | $18.46 | $18.46 | $18.43 | $18.43 | $17.62 | 16,328 |
| 2019-01-15 | $18.67 | $18.67 | $18.49 | $18.54 | $17.73 | 4,993 |
| 2019-01-14 | $18.67 | $18.71 | $18.65 | $18.71 | $17.89 | 2,150 |
| 2019-01-11 | $18.66 | $18.66 | $18.58 | $18.60 | $17.78 | 2,874 |
| 2019-01-10 | $18.82 | $18.84 | $18.59 | $18.59 | $17.77 | 21,026 |
| 2019-01-09 | $18.61 | $18.75 | $18.61 | $18.67 | $17.86 | 21,648 |
| 2019-01-08 | $18.90 | $18.91 | $18.72 | $18.72 | $17.90 | 4,735 |
| 2019-01-07 | $19.05 | $19.05 | $18.84 | $18.92 | $18.09 | 23,333 |
| 2019-01-04 | $19.70 | $19.70 | $19.05 | $19.11 | $18.27 | 6,117 |
| 2019-01-03 | $20.02 | $20.08 | $19.81 | $19.81 | $18.94 | 6,403 |
| 2019-01-02 | $20.01 | $20.12 | $19.92 | $20.11 | $19.23 | 10,603 |
| 2018-12-31 | $19.99 | $20.06 | $19.98 | $20.06 | $19.18 | 6,044 |
| 2018-12-28 | $20.02 | $20.15 | $19.91 | $19.94 | $19.06 | 26,457 |
| 2018-12-27 | $19.51 | $19.92 | $19.27 | $19.92 | $19.05 | 27,735 |
| 2018-12-26 | $19.14 | $19.80 | $18.90 | $19.80 | $18.93 | 17,741 |
| 2018-12-24 | $19.21 | $19.29 | $18.97 | $19.01 | $18.18 | 18,815 |
| 2018-12-21 | $19.88 | $20.21 | $19.52 | $19.52 | $18.66 | 75,596 |
| 2018-12-20 | $19.98 | $20.20 | $19.81 | $19.82 | $18.95 | 19,856 |
| 2018-12-19 | $20.76 | $20.76 | $20.13 | $20.27 | $19.38 | 19,152 |
| 2018-12-18 | $20.87 | $20.87 | $20.54 | $20.63 | $19.73 | 34,527 |
| 2018-12-17 | $21.04 | $21.08 | $20.71 | $20.74 | $19.71 | 1,850 |
| 2018-12-14 | $21.39 | $21.43 | $21.15 | $21.23 | $20.18 | 16,897 |
| 2018-12-13 | $21.69 | $21.69 | $21.52 | $21.58 | $20.51 | 14,102 |
| 2018-12-12 | $21.71 | $21.81 | $21.63 | $21.63 | $20.56 | 4,729 |
| 2018-12-11 | $21.80 | $21.80 | $21.53 | $21.53 | $20.46 | 1,267 |
| 2018-12-10 | $21.47 | $21.58 | $21.45 | $21.57 | $20.50 | 30,798 |
| 2018-12-07 | $22.03 | $22.03 | $21.56 | $21.64 | $20.57 | 18,110 |
| 2018-12-06 | $21.64 | $21.86 | $21.44 | $21.75 | $20.67 | 32,800 |
| 2018-12-04 | $22.67 | $22.71 | $22.13 | $22.13 | $21.04 | 28,619 |
| 2018-12-03 | $23.03 | $23.03 | $22.59 | $22.67 | $21.55 | 1,465 |
| 2018-11-30 | $22.23 | $22.47 | $22.23 | $22.44 | $21.33 | 8,472 |
| 2018-11-29 | $22.23 | $22.41 | $22.23 | $22.41 | $21.30 | 11,676 |
| 2018-11-28 | $22.07 | $22.23 | $21.98 | $22.22 | $21.12 | 3,993 |
| 2018-11-27 | $21.79 | $22.00 | $21.79 | $21.99 | $20.90 | 9,057 |
| 2018-11-26 | $21.98 | $21.98 | $21.86 | $21.97 | $20.88 | 6,771 |
| 2018-11-23 | $21.66 | $21.76 | $21.66 | $21.73 | $20.66 | 2,268 |
| 2018-11-21 | $21.87 | $21.96 | $21.81 | $21.82 | $20.74 | 2,178 |
| 2018-11-20 | $21.70 | $21.92 | $21.65 | $21.66 | $20.59 | 48,335 |
| 2018-11-19 | $22.25 | $22.25 | $22.08 | $22.09 | $21.00 | 9,789 |
| 2018-11-16 | $22.29 | $22.40 | $22.19 | $22.34 | $21.24 | 10,285 |
| 2018-11-15 | $21.96 | $22.06 | $21.96 | $22.06 | $20.97 | 1,616 |
| 2018-11-14 | $22.46 | $22.46 | $22.11 | $22.11 | $21.02 | 6,653 |
| 2018-11-13 | $22.34 | $22.47 | $22.20 | $22.20 | $21.10 | 23,800 |
| 2018-11-12 | $22.73 | $22.73 | $22.36 | $22.40 | $21.29 | 3,376 |
| 2018-11-09 | $22.63 | $22.71 | $22.44 | $22.67 | $21.55 | 29,567 |
| 2018-11-08 | $22.85 | $22.88 | $22.73 | $22.73 | $21.61 | 5,183 |
| 2018-11-07 | $22.51 | $22.69 | $22.51 | $22.65 | $21.53 | 4,707 |
| 2018-11-06 | $22.34 | $22.51 | $22.31 | $22.36 | $21.25 | 1,098 |
| 2018-11-05 | $22.22 | $22.37 | $22.16 | $22.27 | $21.17 | 5,300 |
| 2018-11-02 | $22.18 | $22.18 | $21.94 | $22.07 | $20.98 | 5,504 |
| 2018-11-01 | $22.17 | $22.18 | $22.06 | $22.15 | $21.06 | 4,592 |
| 2018-10-31 | $21.96 | $22.04 | $21.90 | $22.00 | $20.91 | 2,006 |
| 2018-10-30 | $21.65 | $21.67 | $21.53 | $21.65 | $20.58 | 13,093 |
| 2018-10-29 | $21.48 | $21.71 | $21.35 | $21.35 | $20.29 | 15,331 |
| 2018-10-26 | $21.42 | $21.58 | $21.35 | $21.44 | $20.38 | 11,138 |
| 2018-10-25 | $21.75 | $21.78 | $21.69 | $21.69 | $20.62 | 4,652 |
| 2018-10-24 | $22.00 | $22.03 | $21.52 | $21.52 | $20.46 | 2,124 |
| 2018-10-23 | $21.78 | $22.15 | $21.73 | $22.11 | $21.02 | 8,502 |
| 2018-10-22 | $22.22 | $22.29 | $22.14 | $22.18 | $21.08 | 14,134 |
| 2018-10-19 | $22.52 | $22.59 | $22.35 | $22.35 | $21.25 | 11,735 |
| 2018-10-18 | $22.52 | $22.58 | $22.30 | $22.33 | $21.23 | 10,891 |
| 2018-10-17 | $22.60 | $22.74 | $22.48 | $22.60 | $21.48 | 18,178 |
| 2018-10-16 | $22.51 | $22.67 | $22.43 | $22.65 | $21.53 | 16,232 |
| 2018-10-15 | $22.36 | $22.46 | $22.30 | $22.36 | $21.25 | 9,223 |
| 2018-10-12 | $22.31 | $22.35 | $22.07 | $22.22 | $21.12 | 20,275 |
| 2018-10-11 | $22.48 | $22.66 | $22.02 | $22.02 | $20.93 | 16,828 |
| 2018-10-10 | $23.08 | $23.15 | $22.58 | $22.58 | $21.46 | 51,300 |
| 2018-10-09 | $23.22 | $23.33 | $23.22 | $23.27 | $22.12 | 5,383 |
| 2018-10-08 | $23.20 | $23.29 | $23.20 | $23.29 | $22.14 | 2,496 |
| 2018-10-05 | $23.24 | $23.25 | $23.13 | $23.25 | $22.10 | 1,569 |
| 2018-10-04 | $23.50 | $23.50 | $23.25 | $23.33 | $22.18 | 4,828 |
| 2018-10-03 | $23.57 | $23.65 | $23.50 | $23.54 | $22.38 | 14,586 |
| 2018-10-02 | $23.46 | $23.61 | $23.46 | $23.55 | $22.39 | 29,861 |
| 2018-10-01 | $23.58 | $23.62 | $23.47 | $23.47 | $22.31 | 20,066 |
| 2018-09-28 | $23.49 | $23.51 | $23.45 | $23.49 | $22.33 | 23,617 |
| 2018-09-27 | $23.49 | $23.56 | $23.45 | $23.45 | $22.29 | 7,152 |
| 2018-09-26 | $23.56 | $23.60 | $23.44 | $23.44 | $22.28 | 12,303 |
| 2018-09-25 | $23.73 | $23.73 | $23.42 | $23.52 | $22.36 | 8,781 |
| 2018-09-24 | $23.60 | $23.60 | $23.50 | $23.56 | $22.40 | 7,844 |
| 2018-09-21 | $23.97 | $23.97 | $23.71 | $23.80 | $22.62 | 2,409 |
| 2018-09-20 | $23.68 | $23.73 | $23.60 | $23.72 | $22.55 | 10,655 |
| 2018-09-19 | $23.48 | $23.59 | $23.48 | $23.51 | $22.35 | 3,410 |
| 2018-09-18 | $23.42 | $23.54 | $23.31 | $23.54 | $22.38 | 9,716 |
| 2018-09-17 | $23.43 | $23.43 | $23.33 | $23.33 | $22.18 | 3,886 |
| 2018-09-14 | $23.32 | $23.37 | $23.32 | $23.33 | $22.18 | 940 |
| 2018-09-13 | $23.46 | $23.49 | $23.37 | $23.47 | $22.24 | 19,438 |
| 2018-09-12 | $23.35 | $23.35 | $23.30 | $23.33 | $22.10 | 13,784 |
| 2018-09-11 | $23.21 | $23.30 | $23.21 | $23.29 | $22.06 | 4,392 |
| 2018-09-10 | $23.35 | $23.35 | $23.22 | $23.22 | $22.00 | 296 |
| 2018-09-07 | $23.30 | $23.30 | $23.17 | $23.18 | $21.96 | 578 |
| 2018-09-06 | $23.24 | $23.30 | $23.18 | $23.30 | $22.07 | 4,769 |
| 2018-09-05 | $23.19 | $23.32 | $23.19 | $23.30 | $22.07 | 9,319 |
| 2018-09-04 | $23.22 | $23.30 | $23.22 | $23.30 | $22.07 | 2,253 |
| 2018-08-31 | $23.33 | $23.37 | $23.22 | $23.32 | $22.09 | 12,154 |
| 2018-08-30 | $23.46 | $23.48 | $23.33 | $23.36 | $22.13 | 12,379 |
| 2018-08-29 | $23.47 | $23.51 | $23.44 | $23.50 | $22.26 | 17,727 |
| 2018-08-28 | $23.40 | $23.40 | $23.29 | $23.32 | $22.09 | 5,749 |
| 2018-08-27 | $23.39 | $23.40 | $23.32 | $23.34 | $22.11 | 7,444 |
| 2018-08-24 | $23.09 | $23.24 | $23.09 | $23.24 | $22.02 | 6,698 |
| 2018-08-23 | $23.06 | $23.13 | $23.05 | $23.13 | $21.91 | 2,467 |
| 2018-08-22 | $23.19 | $23.25 | $23.12 | $23.20 | $21.98 | 12,385 |
| 2018-08-21 | $23.17 | $23.26 | $23.17 | $23.19 | $21.97 | 3,753 |
| 2018-08-20 | $23.20 | $23.21 | $23.17 | $23.17 | $21.95 | 11,472 |
| 2018-08-17 | $23.02 | $23.10 | $22.96 | $23.10 | $21.88 | 10,201 |
| 2018-08-16 | $22.99 | $23.03 | $22.96 | $23.01 | $21.80 | 15,981 |
| 2018-08-15 | $22.61 | $22.74 | $22.61 | $22.70 | $21.50 | 2,198 |
| 2018-08-14 | $22.71 | $22.93 | $22.71 | $22.83 | $21.63 | 8,631 |
| 2018-08-13 | $22.95 | $22.95 | $22.74 | $22.81 | $21.61 | 2,339 |
| 2018-08-10 | $22.81 | $22.94 | $22.78 | $22.80 | $21.60 | 11,244 |
| 2018-08-09 | $23.06 | $23.09 | $22.95 | $22.96 | $21.75 | 11,029 |
| 2018-08-08 | $23.13 | $23.13 | $23.06 | $23.10 | $21.88 | 10,715 |
| 2018-08-07 | $23.21 | $23.21 | $23.12 | $23.16 | $21.94 | 6,476 |
| 2018-08-06 | $23.05 | $23.16 | $23.05 | $23.16 | $21.94 | 2,725 |
| 2018-08-03 | $23.00 | $23.11 | $23.00 | $23.11 | $21.89 | 2,156 |
| 2018-08-02 | $22.87 | $22.99 | $22.87 | $22.99 | $21.78 | 6,233 |
| 2018-08-01 | $22.86 | $22.94 | $22.78 | $22.82 | $21.62 | 25,426 |
| 2018-07-31 | $22.93 | $23.01 | $22.87 | $23.01 | $21.80 | 7,990 |
| 2018-07-30 | $22.87 | $22.88 | $22.80 | $22.80 | $21.60 | 12,886 |
| 2018-07-27 | $22.84 | $22.84 | $22.79 | $22.83 | $21.63 | 37,421 |
| 2018-07-26 | $22.88 | $22.97 | $22.88 | $22.95 | $21.74 | 2,519 |
| 2018-07-25 | $22.64 | $22.79 | $22.64 | $22.75 | $21.55 | 5,401 |
| 2018-07-24 | $22.79 | $22.79 | $22.64 | $22.64 | $21.45 | 2,681 |
| 2018-07-23 | $22.61 | $22.64 | $22.51 | $22.63 | $21.43 | 35,549 |
| 2018-07-20 | $22.58 | $22.68 | $22.56 | $22.56 | $21.37 | 19,659 |
| 2018-07-19 | $22.62 | $22.75 | $22.62 | $22.63 | $21.44 | 19,534 |
| 2018-07-18 | $22.63 | $22.75 | $22.58 | $22.74 | $21.54 | 13,238 |
| 2018-07-17 | $22.53 | $22.75 | $22.53 | $22.71 | $21.51 | 9,889 |
| 2018-07-16 | $22.63 | $22.67 | $22.61 | $22.65 | $21.46 | 9,456 |
| 2018-07-13 | $22.69 | $22.73 | $22.68 | $22.73 | $21.53 | 4,186 |
| 2018-07-12 | $22.66 | $22.67 | $22.57 | $22.67 | $21.48 | 5,135 |
| 2018-07-11 | $22.60 | $22.62 | $22.53 | $22.59 | $21.40 | 10,703 |
| 2018-07-10 | $22.62 | $22.76 | $22.62 | $22.76 | $21.56 | 6,978 |
| 2018-07-09 | $22.62 | $22.71 | $22.55 | $22.59 | $21.40 | 17,947 |
| 2018-07-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.13 | 88 |
| 2018-07-05 | $22.21 | $22.30 | $22.17 | $22.30 | $21.13 | 2,315 |
| 2018-07-03 | $22.23 | $22.28 | $22.16 | $22.16 | $20.99 | 10,684 |
| 2018-07-02 | $22.03 | $22.13 | $22.03 | $22.13 | $20.97 | 2,020 |
| 2018-06-29 | $22.14 | $22.30 | $22.14 | $22.15 | $20.98 | 4,432 |
| 2018-06-28 | $22.04 | $22.10 | $22.03 | $22.09 | $20.93 | 4,229 |
| 2018-06-27 | $22.39 | $22.39 | $22.09 | $22.11 | $20.95 | 8,067 |
| 2018-06-26 | $22.21 | $22.28 | $22.13 | $22.27 | $21.10 | 29,248 |
| 2018-06-25 | $22.22 | $22.22 | $22.01 | $22.17 | $21.00 | 2,040 |
| 2018-06-22 | $22.41 | $22.45 | $22.41 | $22.44 | $21.26 | 1,609 |
| 2018-06-21 | $22.28 | $22.33 | $22.27 | $22.28 | $21.11 | 6,260 |
| 2018-06-20 | $22.42 | $22.51 | $22.42 | $22.51 | $21.25 | 25,135 |
| 2018-06-19 | $22.35 | $22.46 | $22.32 | $22.40 | $21.15 | 5,611 |
| 2018-06-18 | $22.51 | $22.51 | $22.44 | $22.48 | $21.22 | 4,512 |
| 2018-06-15 | $22.40 | $22.54 | $22.40 | $22.50 | $21.24 | 5,113 |
| 2018-06-14 | $22.57 | $22.60 | $22.55 | $22.55 | $21.29 | 4,700 |
| 2018-06-13 | $22.76 | $22.76 | $22.60 | $22.60 | $21.34 | 19,842 |
| 2018-06-12 | $22.61 | $22.69 | $22.61 | $22.65 | $21.38 | 10,787 |
| 2018-06-11 | $22.60 | $22.69 | $22.58 | $22.66 | $21.39 | 5,814 |
| 2018-06-08 | $22.49 | $22.55 | $22.47 | $22.55 | $21.29 | 3,782 |
| 2018-06-07 | $22.52 | $22.52 | $22.52 | $22.52 | $21.26 | 736 |
| 2018-06-06 | $22.30 | $22.42 | $22.26 | $22.42 | $21.17 | 12,366 |
| 2018-06-05 | $22.20 | $22.30 | $22.20 | $22.29 | $21.04 | 2,484 |
| 2018-06-04 | $22.22 | $22.22 | $22.22 | $22.22 | $20.98 | 0 |
| 2018-06-01 | $22.20 | $22.22 | $22.20 | $22.22 | $20.98 | 234 |
| 2018-05-31 | $22.07 | $22.13 | $21.96 | $22.05 | $20.82 | 19,469 |
| 2018-05-30 | $22.09 | $22.20 | $21.94 | $22.20 | $20.95 | 6,890 |
| 2018-05-29 | $22.00 | $22.03 | $21.83 | $21.85 | $20.63 | 11,737 |
| 2018-05-25 | $22.14 | $22.14 | $22.09 | $22.09 | $20.85 | 18,305 |
| 2018-05-24 | $22.12 | $22.15 | $22.11 | $22.13 | $20.89 | 1,542 |
| 2018-05-23 | $22.08 | $22.09 | $22.06 | $22.06 | $20.83 | 6,119 |
| 2018-05-22 | $22.20 | $22.29 | $22.20 | $22.20 | $20.96 | 9,360 |
| 2018-05-21 | $22.24 | $22.24 | $22.14 | $22.14 | $20.90 | 3,715 |
| 2018-05-18 | $21.96 | $22.17 | $21.95 | $22.06 | $20.83 | 10,875 |
| 2018-05-17 | $22.17 | $22.17 | $22.08 | $22.15 | $20.91 | 6,670 |
| 2018-05-16 | $22.07 | $22.17 | $22.06 | $22.11 | $20.87 | 16,505 |
| 2018-05-15 | $21.97 | $22.02 | $21.89 | $21.99 | $20.76 | 8,817 |
| 2018-05-14 | $22.18 | $22.18 | $22.10 | $22.10 | $20.86 | 12,756 |
| 2018-05-11 | $22.15 | $22.15 | $22.05 | $22.06 | $20.83 | 9,151 |
| 2018-05-10 | $21.74 | $22.02 | $21.74 | $22.01 | $20.78 | 5,217 |
| 2018-05-09 | $21.77 | $21.91 | $21.77 | $21.82 | $20.60 | 5,809 |
| 2018-05-08 | $21.65 | $21.73 | $21.56 | $21.56 | $20.35 | 19,015 |
| 2018-05-07 | $21.68 | $21.81 | $21.66 | $21.66 | $20.45 | 4,114 |
| 2018-05-04 | $21.73 | $21.76 | $21.73 | $21.75 | $20.53 | 535 |
| 2018-05-03 | $21.32 | $21.38 | $21.25 | $21.38 | $20.18 | 7,205 |
| 2018-05-02 | $21.46 | $21.65 | $19.41 | $21.57 | $20.37 | 7,289 |
| 2018-05-01 | $21.49 | $21.64 | $21.49 | $21.56 | $20.35 | 6,410 |
| 2018-04-30 | $21.71 | $21.74 | $21.62 | $21.68 | $20.47 | 23,047 |
| 2018-04-27 | $21.67 | $21.67 | $21.67 | $21.67 | $20.46 | 76 |
| 2018-04-26 | $21.59 | $21.67 | $21.59 | $21.67 | $20.46 | 2,516 |
| 2018-04-25 | $21.51 | $21.63 | $21.50 | $21.62 | $20.41 | 11,789 |
| 2018-04-24 | $21.71 | $21.75 | $21.64 | $21.64 | $20.43 | 786 |
| 2018-04-23 | $21.51 | $21.67 | $21.51 | $21.58 | $20.37 | 3,507 |
| 2018-04-20 | $21.66 | $21.66 | $21.57 | $21.57 | $20.36 | 9,236 |
| 2018-04-19 | $21.82 | $21.82 | $21.72 | $21.78 | $20.56 | 8,653 |
| 2018-04-18 | $21.97 | $21.97 | $21.97 | $21.97 | $20.74 | 230 |
| 2018-04-17 | $21.74 | $21.85 | $21.74 | $21.83 | $20.61 | 5,052 |
| 2018-04-16 | $21.65 | $21.75 | $21.64 | $21.75 | $20.53 | 10,043 |
| 2018-04-13 | $21.66 | $21.68 | $21.60 | $21.64 | $20.43 | 49,322 |
| 2018-04-12 | $21.62 | $21.69 | $21.61 | $21.68 | $20.47 | 3,828 |
| 2018-04-11 | $21.40 | $21.54 | $21.40 | $21.52 | $20.32 | 2,266 |
| 2018-04-10 | $21.58 | $21.65 | $21.55 | $21.56 | $20.35 | 17,424 |
| 2018-04-09 | $21.47 | $21.60 | $21.44 | $21.44 | $20.24 | 12,328 |
| 2018-04-06 | $21.60 | $21.60 | $21.35 | $21.43 | $20.23 | 9,190 |
| 2018-04-05 | $21.64 | $21.69 | $21.61 | $21.66 | $20.45 | 19,207 |
| 2018-04-04 | $21.32 | $21.52 | $21.32 | $21.52 | $20.31 | 13,371 |
| 2018-04-03 | $21.28 | $21.42 | $21.16 | $21.42 | $20.22 | 33,205 |
| 2018-04-02 | $21.25 | $21.25 | $20.96 | $20.96 | $19.79 | 1,517 |
| 2018-03-29 | $21.50 | $21.67 | $21.45 | $21.65 | $20.44 | 15,796 |
| 2018-03-28 | $21.24 | $21.48 | $21.24 | $21.36 | $20.17 | 16,248 |
| 2018-03-27 | $21.60 | $21.73 | $21.47 | $21.47 | $20.27 | 10,622 |
| 2018-03-26 | $21.32 | $21.48 | $21.25 | $21.47 | $20.26 | 31,838 |
| 2018-03-23 | $21.52 | $21.57 | $21.09 | $21.09 | $19.91 | 3,825 |
| 2018-03-22 | $21.81 | $21.82 | $21.49 | $21.49 | $20.29 | 4,864 |
| 2018-03-21 | $22.05 | $22.19 | $22.04 | $22.15 | $20.85 | 6,593 |
| 2018-03-20 | $22.12 | $22.12 | $21.97 | $22.03 | $20.74 | 5,184 |
| 2018-03-19 | $22.24 | $22.28 | $21.90 | $22.00 | $20.71 | 6,993 |
| 2018-03-16 | $22.37 | $22.38 | $22.35 | $22.38 | $21.07 | 4,686 |
| 2018-03-15 | $22.36 | $22.36 | $22.26 | $22.32 | $21.01 | 2,000 |
| 2018-03-14 | $22.51 | $22.52 | $22.32 | $22.32 | $21.01 | 7,785 |
| 2018-03-13 | $22.59 | $22.65 | $22.44 | $22.44 | $21.12 | 10,110 |
| 2018-03-12 | $22.60 | $22.64 | $22.58 | $22.64 | $21.31 | 22,301 |
| 2018-03-09 | $22.39 | $22.60 | $22.39 | $22.60 | $21.27 | 3,969 |
| 2018-03-08 | $22.49 | $22.49 | $22.19 | $22.28 | $20.97 | 14,018 |
| 2018-03-07 | $22.25 | $22.28 | $22.17 | $22.17 | $20.87 | 1,897 |
| 2018-03-06 | $22.31 | $22.33 | $22.17 | $22.32 | $21.01 | 15,753 |
| 2018-03-05 | $22.01 | $22.32 | $22.00 | $22.30 | $20.99 | 22,936 |
| 2018-03-02 | $21.76 | $21.94 | $21.72 | $21.85 | $20.57 | 5,885 |
| 2018-03-01 | $22.10 | $22.16 | $21.82 | $21.92 | $20.63 | 4,624 |
| 2018-02-28 | $22.47 | $22.47 | $22.29 | $22.29 | $20.98 | 8,876 |
| 2018-02-27 | $22.74 | $22.75 | $22.48 | $22.48 | $21.16 | 7,995 |
| 2018-02-26 | $22.60 | $22.72 | $22.52 | $22.66 | $21.33 | 15,810 |
| 2018-02-23 | $22.28 | $22.45 | $22.25 | $22.45 | $21.13 | 118,910 |
| 2018-02-22 | $22.30 | $22.40 | $22.20 | $22.20 | $20.90 | 12,579 |
| 2018-02-21 | $22.30 | $22.50 | $22.30 | $22.44 | $21.12 | 10,487 |
| 2018-02-20 | $22.47 | $22.48 | $22.26 | $22.33 | $21.02 | 17,971 |
| 2018-02-16 | $22.57 | $22.60 | $22.48 | $22.52 | $21.20 | 27,321 |
| 2018-02-15 | $22.22 | $22.42 | $22.22 | $22.42 | $21.11 | 70,185 |
| 2018-02-14 | $21.98 | $22.24 | $21.97 | $22.23 | $20.93 | 10,202 |
| 2018-02-13 | $21.78 | $21.96 | $21.74 | $21.94 | $20.65 | 15,088 |
| 2018-02-12 | $21.86 | $22.04 | $21.69 | $21.90 | $20.62 | 239,843 |
| 2018-02-09 | $21.55 | $21.73 | $21.10 | $21.73 | $20.46 | 9,523 |
| 2018-02-08 | $22.23 | $22.23 | $21.43 | $21.43 | $20.17 | 18,137 |
| 2018-02-07 | $22.21 | $22.41 | $22.17 | $22.17 | $20.87 | 5,269 |
| 2018-02-06 | $21.69 | $22.20 | $21.53 | $22.20 | $20.90 | 12,323 |
| 2018-02-05 | $22.66 | $22.67 | $21.85 | $22.21 | $20.91 | 14,449 |
| 2018-02-02 | $22.98 | $22.98 | $22.73 | $22.73 | $21.40 | 9,402 |
| 2018-02-01 | $23.11 | $23.21 | $23.11 | $23.11 | $21.75 | 1,787 |
| 2018-01-31 | $23.27 | $23.27 | $23.16 | $23.16 | $21.80 | 22,977 |
| 2018-01-30 | $23.30 | $23.32 | $23.17 | $23.23 | $21.86 | 19,601 |
| 2018-01-29 | $23.60 | $23.61 | $23.51 | $23.55 | $22.16 | 16,303 |
| 2018-01-26 | $23.52 | $23.62 | $23.50 | $23.62 | $22.24 | 9,290 |
| 2018-01-25 | $23.39 | $23.46 | $23.33 | $23.37 | $22.00 | 18,223 |
| 2018-01-24 | $23.46 | $23.50 | $23.36 | $23.41 | $22.03 | 7,242 |
| 2018-01-23 | $23.38 | $23.39 | $23.35 | $23.39 | $22.02 | 3,849 |
| 2018-01-22 | $23.28 | $23.30 | $23.28 | $23.30 | $21.93 | 6,971 |
| 2018-01-19 | $23.10 | $23.19 | $23.01 | $23.19 | $21.83 | 13,392 |
| 2018-01-18 | $23.02 | $23.13 | $23.02 | $23.08 | $21.73 | 30,508 |
| 2018-01-17 | $22.98 | $23.13 | $22.97 | $23.13 | $21.77 | 9,953 |
| 2018-01-16 | $22.99 | $23.11 | $22.96 | $22.96 | $21.61 | 3,463 |
| 2018-01-12 | $23.01 | $23.10 | $23.01 | $23.10 | $21.75 | 5,768 |
| 2018-01-11 | $22.78 | $22.94 | $22.78 | $22.94 | $21.59 | 57,421 |
| 2018-01-10 | $22.70 | $22.79 | $22.70 | $22.74 | $21.40 | 21,180 |
| 2018-01-09 | $22.87 | $22.89 | $22.85 | $22.86 | $21.52 | 8,000 |
| 2018-01-08 | $22.77 | $22.83 | $22.74 | $22.81 | $21.47 | 15,231 |
| 2018-01-05 | $22.73 | $22.80 | $22.71 | $22.78 | $21.44 | 5,585 |
| 2018-01-04 | $22.67 | $22.71 | $22.62 | $22.67 | $21.34 | 27,459 |
| 2018-01-03 | $22.50 | $22.59 | $22.50 | $22.59 | $21.27 | 21,198 |
| 2018-01-02 | $22.42 | $22.42 | $22.42 | $22.42 | $21.11 | 1,106 |
| 2017-12-29 | $22.50 | $22.50 | $22.34 | $22.35 | $21.04 | 20,272 |
| 2017-12-28 | $22.33 | $22.36 | $22.26 | $22.34 | $21.03 | 21,754 |
| 2017-12-27 | $22.33 | $22.34 | $22.31 | $22.31 | $21.00 | 1,824 |
| 2017-12-26 | $22.35 | $22.36 | $22.24 | $22.31 | $21.00 | 39,569 |
| 2017-12-22 | $22.31 | $22.31 | $22.26 | $22.29 | $20.98 | 9,960 |
| 2017-12-21 | $22.27 | $22.33 | $22.22 | $22.28 | $20.97 | 9,780 |
| 2017-12-20 | $22.28 | $22.28 | $22.28 | $22.28 | $20.89 | 247 |
| 2017-12-19 | $22.35 | $22.35 | $22.25 | $22.29 | $20.91 | 17,225 |
| 2017-12-18 | $22.35 | $22.39 | $22.25 | $22.33 | $20.94 | 8,849 |
| 2017-12-15 | $22.18 | $22.26 | $22.18 | $22.24 | $20.86 | 13,119 |
| 2017-12-14 | $22.11 | $22.12 | $22.02 | $22.03 | $20.66 | 4,103 |
| 2017-12-13 | $22.13 | $22.14 | $22.08 | $22.08 | $20.71 | 2,842 |
| 2017-12-12 | $22.16 | $22.16 | $22.14 | $22.14 | $20.76 | 1,699 |
| 2017-12-11 | $22.01 | $22.04 | $21.99 | $22.04 | $20.67 | 11,691 |
| 2017-12-08 | $21.94 | $21.98 | $21.94 | $21.97 | $20.60 | 3,471 |
| 2017-12-07 | $21.79 | $21.86 | $21.76 | $21.84 | $20.48 | 9,704 |
| 2017-12-06 | $21.77 | $21.83 | $21.77 | $21.81 | $20.45 | 1,405 |
| 2017-12-05 | $21.93 | $21.96 | $21.75 | $21.77 | $20.42 | 9,889 |
| 2017-12-04 | $22.12 | $22.12 | $22.10 | $22.10 | $20.73 | 6,242 |
| 2017-12-01 | $21.81 | $21.96 | $21.75 | $21.75 | $20.40 | 9,994 |
| 2017-11-30 | $21.89 | $21.98 | $21.81 | $21.89 | $20.53 | 8,030 |
| 2017-11-29 | $21.74 | $21.74 | $21.74 | $21.74 | $20.39 | 490 |
| 2017-11-28 | $21.21 | $21.49 | $21.21 | $21.49 | $20.15 | 4,780 |
| 2017-11-27 | $21.38 | $21.38 | $21.33 | $21.36 | $20.03 | 7,487 |
| 2017-11-24 | $21.40 | $21.40 | $21.38 | $21.38 | $20.05 | 9,105 |
| 2017-11-22 | $21.40 | $21.40 | $21.30 | $21.39 | $20.06 | 1,100 |
| 2017-11-21 | $21.36 | $21.39 | $21.36 | $21.36 | $20.03 | 1,700 |
| 2017-11-20 | $21.30 | $21.36 | $21.24 | $21.34 | $20.01 | 50,288 |
| 2017-11-17 | $21.27 | $21.35 | $21.27 | $21.35 | $20.02 | 607 |
| 2017-11-16 | $21.26 | $21.29 | $21.24 | $21.29 | $19.97 | 4,568 |
| 2017-11-15 | $21.06 | $21.14 | $21.06 | $21.12 | $19.81 | 4,193 |
| 2017-11-14 | $21.19 | $21.22 | $21.09 | $21.13 | $19.82 | 8,256 |
| 2017-11-13 | $21.27 | $21.32 | $21.24 | $21.26 | $19.94 | 91,003 |
| 2017-11-10 | $21.30 | $21.30 | $21.12 | $21.21 | $19.89 | 8,986 |
| 2017-11-09 | $21.20 | $21.25 | $21.15 | $21.21 | $19.89 | 9,452 |
| 2017-11-08 | $21.21 | $21.24 | $21.13 | $21.23 | $19.91 | 12,428 |
| 2017-11-07 | $21.12 | $21.26 | $21.12 | $21.21 | $19.89 | 11,718 |
| 2017-11-06 | $21.18 | $21.23 | $21.16 | $21.17 | $19.85 | 2,391 |
| 2017-11-03 | $21.14 | $21.19 | $21.13 | $21.19 | $19.87 | 3,670 |
| 2017-11-02 | $21.09 | $21.16 | $21.09 | $21.16 | $19.84 | 13,637 |
| 2017-11-01 | $21.33 | $21.33 | $21.18 | $21.21 | $19.89 | 3,725 |
| 2017-10-31 | $21.09 | $21.21 | $21.09 | $21.20 | $19.88 | 3,504 |
| 2017-10-30 | $21.14 | $21.26 | $21.14 | $21.18 | $19.86 | 2,832 |
| 2017-10-27 | $21.25 | $21.28 | $21.25 | $21.26 | $19.94 | 1,509 |
| 2017-10-26 | $21.30 | $21.30 | $21.22 | $21.22 | $19.90 | 3,242 |
| 2017-10-25 | $21.22 | $21.27 | $21.16 | $21.27 | $19.95 | 10,190 |
| 2017-10-24 | $21.29 | $21.36 | $21.29 | $21.36 | $20.03 | 8,521 |
| 2017-10-23 | $21.43 | $21.43 | $21.33 | $21.33 | $20.00 | 9,099 |
| 2017-10-20 | $21.43 | $21.43 | $21.35 | $21.39 | $20.06 | 7,034 |
| 2017-10-19 | $21.25 | $21.30 | $21.25 | $21.30 | $19.98 | 2,472 |
| 2017-10-18 | $21.27 | $21.29 | $21.27 | $21.28 | $19.96 | 5,399 |
| 2017-10-17 | $21.25 | $21.25 | $21.23 | $21.24 | $19.92 | 1,769 |
| 2017-10-16 | $21.22 | $21.27 | $21.21 | $21.25 | $19.93 | 3,400 |
| 2017-10-13 | $21.32 | $21.32 | $21.23 | $21.25 | $19.92 | 12,601 |
| 2017-10-12 | $21.24 | $21.24 | $21.22 | $21.22 | $19.90 | 11,225 |
| 2017-10-11 | $21.31 | $21.31 | $21.19 | $21.26 | $19.93 | 7,462 |
| 2017-10-10 | $21.24 | $21.26 | $21.23 | $21.23 | $19.91 | 7,179 |
| 2017-10-09 | $21.20 | $21.20 | $21.13 | $21.16 | $19.85 | 2,496 |
| 2017-10-06 | $21.27 | $21.27 | $21.21 | $21.23 | $19.91 | 7,889 |
| 2017-10-05 | $21.26 | $21.33 | $21.26 | $21.32 | $19.99 | 14,980 |
| 2017-10-04 | $21.25 | $21.25 | $21.18 | $21.23 | $19.91 | 4,000 |
| 2017-10-03 | $21.20 | $21.21 | $21.18 | $21.21 | $19.89 | 8,694 |
| 2017-10-02 | $21.14 | $21.17 | $21.13 | $21.17 | $19.85 | 2,970 |
| 2017-09-29 | $21.13 | $21.13 | $21.03 | $21.08 | $19.77 | 13,461 |
| 2017-09-28 | $21.05 | $21.05 | $21.02 | $21.05 | $19.74 | 8,011 |
| 2017-09-27 | $20.96 | $21.06 | $20.96 | $21.05 | $19.74 | 9,875 |
| 2017-09-26 | $21.00 | $21.01 | $20.97 | $21.00 | $19.70 | 11,965 |
| 2017-09-25 | $20.98 | $21.00 | $20.93 | $20.96 | $19.66 | 6,899 |
| 2017-09-22 | $20.89 | $20.90 | $20.89 | $20.90 | $19.60 | 8,799 |
| 2017-09-21 | $20.94 | $20.95 | $20.89 | $20.89 | $19.59 | 4,553 |
| 2017-09-20 | $21.02 | $21.02 | $21.01 | $21.01 | $19.66 | 2,457 |
| 2017-09-19 | $20.98 | $20.99 | $20.98 | $20.98 | $19.63 | 7,752 |
| 2017-09-18 | $21.04 | $21.04 | $20.97 | $20.97 | $19.62 | 4,209 |
| 2017-09-15 | $20.97 | $20.97 | $20.93 | $20.93 | $19.58 | 3,075 |
| 2017-09-14 | $20.91 | $20.94 | $20.85 | $20.93 | $19.58 | 10,339 |
| 2017-09-13 | $20.87 | $20.88 | $20.86 | $20.87 | $19.53 | 1,550 |
| 2017-09-12 | $20.87 | $20.87 | $20.86 | $20.86 | $19.52 | 1,993 |
| 2017-09-11 | $20.71 | $20.78 | $20.71 | $20.77 | $19.43 | 5,889 |
| 2017-09-08 | $20.53 | $20.56 | $20.49 | $20.56 | $19.24 | 10,032 |
| 2017-09-07 | $20.55 | $20.57 | $20.50 | $20.56 | $19.24 | 3,104 |
| 2017-09-06 | $20.57 | $20.58 | $20.53 | $20.57 | $19.25 | 6,317 |
| 2017-09-05 | $20.60 | $20.60 | $20.37 | $20.47 | $19.15 | 47,743 |
| 2017-09-01 | $20.60 | $20.64 | $20.60 | $20.64 | $19.31 | 3,861 |
| 2017-08-31 | $20.47 | $20.55 | $20.44 | $20.52 | $19.20 | 4,359 |
| 2017-08-30 | $20.39 | $20.42 | $20.32 | $20.42 | $19.11 | 15,370 |
| 2017-08-29 | $20.26 | $20.35 | $20.25 | $20.35 | $19.04 | 9,725 |
| 2017-08-28 | $20.34 | $20.34 | $20.29 | $20.31 | $19.00 | 6,369 |
| 2017-08-25 | $20.41 | $20.41 | $20.39 | $20.39 | $19.08 | 3,176 |
| 2017-08-24 | $20.39 | $20.39 | $20.31 | $20.31 | $19.00 | 7,921 |
| 2017-08-23 | $20.33 | $20.36 | $20.33 | $20.34 | $19.03 | 32,432 |
| 2017-08-22 | $20.32 | $20.39 | $20.32 | $20.39 | $19.08 | 17,405 |
| 2017-08-21 | $20.21 | $20.24 | $20.21 | $20.23 | $18.93 | 1,341 |
| 2017-08-18 | $20.25 | $20.27 | $20.25 | $20.25 | $18.95 | 12,626 |
| 2017-08-17 | $20.49 | $20.51 | $20.25 | $20.28 | $18.97 | 16,235 |
| 2017-08-16 | $20.62 | $20.62 | $20.54 | $20.56 | $19.24 | 25,096 |
| 2017-08-15 | $20.61 | $20.61 | $20.51 | $20.54 | $19.22 | 4,183 |
| 2017-08-14 | $20.60 | $20.60 | $20.58 | $20.59 | $19.26 | 11,551 |
| 2017-08-11 | $20.45 | $20.46 | $20.33 | $20.33 | $19.02 | 14,302 |
| 2017-08-10 | $20.55 | $20.55 | $20.42 | $20.43 | $19.11 | 10,628 |
| 2017-08-09 | $20.66 | $20.69 | $20.63 | $20.68 | $19.35 | 11,098 |
| 2017-08-08 | $20.76 | $20.84 | $20.71 | $20.71 | $19.38 | 28,673 |
| 2017-08-07 | $20.76 | $20.76 | $20.75 | $20.76 | $19.42 | 11,161 |
| 2017-08-04 | $20.69 | $20.74 | $20.69 | $20.72 | $19.39 | 3,809 |
| 2017-08-03 | $20.74 | $20.74 | $20.71 | $20.72 | $19.39 | 1,500 |
| 2017-08-02 | $20.82 | $20.82 | $20.65 | $20.68 | $19.35 | 12,415 |
| 2017-08-01 | $20.75 | $20.76 | $20.75 | $20.75 | $19.41 | 6,683 |
| 2017-07-31 | $20.75 | $20.79 | $20.73 | $20.76 | $19.42 | 24,247 |
| 2017-07-28 | $20.76 | $20.76 | $20.73 | $20.76 | $19.42 | 13,862 |
| 2017-07-27 | $20.78 | $20.79 | $20.74 | $20.79 | $19.45 | 53,193 |
| 2017-07-26 | $20.79 | $20.81 | $20.75 | $20.76 | $19.42 | 26,442 |
| 2017-07-25 | $20.92 | $20.92 | $20.78 | $20.80 | $19.46 | 11,475 |
| 2017-07-24 | $20.70 | $20.71 | $20.67 | $20.70 | $19.37 | 27,302 |
| 2017-07-21 | $20.72 | $20.75 | $20.69 | $20.75 | $19.41 | 18,634 |
| 2017-07-20 | $20.79 | $20.79 | $20.70 | $20.76 | $19.42 | 12,182 |
| 2017-07-19 | $20.66 | $20.73 | $20.66 | $20.67 | $19.34 | 10,785 |
| 2017-07-18 | $20.61 | $20.62 | $20.59 | $20.62 | $19.29 | 7,204 |
| 2017-07-17 | $20.66 | $20.68 | $20.66 | $20.66 | $19.33 | 1,896 |
| 2017-07-14 | $20.60 | $20.69 | $20.60 | $20.65 | $19.32 | 32,114 |
| 2017-07-13 | $20.52 | $20.56 | $20.52 | $20.55 | $19.23 | 33,544 |
| 2017-07-12 | $20.71 | $20.71 | $20.48 | $20.49 | $19.17 | 20,830 |
| 2017-07-11 | $20.33 | $20.35 | $20.29 | $20.32 | $19.01 | 18,348 |
| 2017-07-10 | $20.35 | $20.38 | $20.35 | $20.36 | $19.05 | 16,937 |
| 2017-07-07 | $20.35 | $20.35 | $20.23 | $20.33 | $19.02 | 29,274 |
| 2017-07-06 | $20.32 | $20.34 | $20.23 | $20.23 | $18.93 | 21,357 |
| 2017-07-05 | $20.47 | $20.47 | $20.41 | $20.45 | $19.13 | 9,735 |
| 2017-07-03 | $20.56 | $20.58 | $20.56 | $20.58 | $19.26 | 6,245 |
| 2017-06-30 | $20.42 | $20.43 | $20.36 | $20.40 | $19.09 | 41,680 |
| 2017-06-29 | $20.51 | $20.51 | $20.27 | $20.36 | $19.05 | 21,822 |
| 2017-06-28 | $20.50 | $20.52 | $20.47 | $20.48 | $19.16 | 5,206 |
| 2017-06-27 | $20.38 | $20.46 | $20.30 | $20.30 | $18.99 | 22,301 |
| 2017-06-26 | $20.46 | $20.50 | $20.42 | $20.45 | $19.13 | 11,299 |
| 2017-06-23 | $20.35 | $20.37 | $20.32 | $20.32 | $19.01 | 2,592 |
| 2017-06-22 | $20.34 | $20.36 | $20.31 | $20.31 | $19.00 | 8,053 |
| 2017-06-21 | $20.42 | $20.43 | $20.31 | $20.35 | $19.00 | 85,295 |
| 2017-06-20 | $20.48 | $20.48 | $20.43 | $20.43 | $19.08 | 2,000 |
| 2017-06-19 | $20.53 | $20.55 | $20.52 | $20.55 | $19.19 | 16,835 |
| 2017-06-16 | $20.76 | $20.76 | $20.33 | $20.37 | $19.02 | 5,669 |
| 2017-06-15 | $21.32 | $21.32 | $20.32 | $20.41 | $19.06 | 4,518 |
| 2017-06-14 | $20.42 | $20.43 | $20.39 | $20.39 | $19.04 | 15,257 |
| 2017-06-13 | $20.42 | $20.49 | $20.42 | $20.47 | $19.12 | 36,853 |
| 2017-06-12 | $20.39 | $20.39 | $20.34 | $20.34 | $18.99 | 7,700 |
| 2017-06-09 | $20.32 | $20.32 | $20.29 | $20.29 | $18.95 | 3,945 |
| 2017-06-08 | $20.18 | $20.22 | $20.15 | $20.18 | $18.85 | 15,220 |
| 2017-06-07 | $20.21 | $20.21 | $20.14 | $20.19 | $18.85 | 5,435 |
| 2017-06-06 | $20.19 | $20.20 | $20.14 | $20.20 | $18.86 | 4,260 |
| 2017-06-05 | $20.23 | $20.26 | $20.16 | $20.23 | $18.89 | 7,833 |
| 2017-06-02 | $20.26 | $20.26 | $20.26 | $20.26 | $18.92 | 275 |
| 2017-06-01 | $20.12 | $20.24 | $20.12 | $20.20 | $18.86 | 5,034 |
| 2017-05-31 | $19.97 | $20.04 | $19.96 | $20.04 | $18.71 | 10,957 |
| 2017-05-30 | $20.05 | $20.06 | $20.04 | $20.04 | $18.71 | 7,515 |
| 2017-05-26 | $20.09 | $20.09 | $20.07 | $20.09 | $18.76 | 5,400 |
| 2017-05-25 | $20.10 | $20.15 | $20.07 | $20.09 | $18.76 | 13,474 |
| 2017-05-24 | $20.02 | $20.08 | $20.00 | $20.02 | $18.70 | 32,327 |
| 2017-05-23 | $20.02 | $20.05 | $20.02 | $20.02 | $18.70 | 9,221 |
| 2017-05-22 | $20.00 | $20.01 | $19.96 | $20.00 | $18.68 | 4,182 |
| 2017-05-19 | $19.91 | $19.97 | $19.91 | $19.92 | $18.60 | 15,375 |
| 2017-05-18 | $19.67 | $19.82 | $19.67 | $19.77 | $18.46 | 22,105 |
| 2017-05-17 | $20.00 | $20.00 | $19.74 | $19.74 | $18.43 | 17,467 |
| 2017-05-16 | $20.10 | $20.10 | $20.01 | $20.05 | $18.72 | 3,700 |
| 2017-05-15 | $20.13 | $20.15 | $20.11 | $20.11 | $18.78 | 7,588 |
| 2017-05-12 | $20.04 | $20.05 | $19.99 | $20.00 | $18.68 | 11,021 |
| 2017-05-11 | $20.09 | $20.13 | $20.01 | $20.10 | $18.77 | 5,625 |
| 2017-05-10 | $20.13 | $20.15 | $20.12 | $20.13 | $18.80 | 19,127 |
| 2017-05-09 | $20.18 | $20.18 | $20.12 | $20.12 | $18.79 | 14,605 |
| 2017-05-08 | $20.19 | $20.19 | $20.15 | $20.17 | $18.84 | 12,572 |
| 2017-05-05 | $20.14 | $20.22 | $20.13 | $20.22 | $18.88 | 7,215 |
| 2017-05-04 | $20.10 | $20.11 | $20.08 | $20.09 | $18.76 | 7,644 |
| 2017-05-03 | $20.14 | $20.15 | $20.06 | $20.09 | $18.76 | 5,400 |
| 2017-05-02 | $20.14 | $20.16 | $20.13 | $20.15 | $18.82 | 12,782 |
| 2017-05-01 | $20.18 | $20.18 | $20.15 | $20.15 | $18.82 | 9,845 |
| 2017-04-28 | $20.16 | $20.16 | $20.13 | $20.14 | $18.81 | 18,335 |
| 2017-04-27 | $20.23 | $20.27 | $20.17 | $20.22 | $18.88 | 13,320 |
| 2017-04-26 | $20.22 | $20.32 | $20.22 | $20.32 | $18.98 | 14,528 |
| 2017-04-25 | $20.19 | $20.25 | $20.19 | $20.25 | $18.91 | 20,435 |
| 2017-04-24 | $20.07 | $20.13 | $20.07 | $20.11 | $18.78 | 15,935 |
| 2017-04-21 | $19.97 | $19.97 | $19.86 | $19.92 | $18.60 | 6,630 |
| 2017-04-20 | $19.92 | $20.01 | $19.92 | $20.01 | $18.69 | 3,194 |
| 2017-04-19 | $19.98 | $19.98 | $19.84 | $19.84 | $18.53 | 6,655 |
| 2017-04-18 | $19.90 | $19.92 | $19.83 | $19.92 | $18.60 | 5,007 |
| 2017-04-17 | $19.84 | $19.95 | $19.84 | $19.95 | $18.63 | 8,071 |
| 2017-04-13 | $19.99 | $19.99 | $19.80 | $19.81 | $18.50 | 16,439 |
| 2017-04-12 | $19.99 | $19.99 | $19.94 | $19.97 | $18.65 | 5,825 |
| 2017-04-11 | $20.03 | $20.05 | $19.91 | $20.02 | $18.70 | 16,428 |
EquityCompass Tactical Risk Manager ETF (TERM) News Headlines
Recent EquityCompass Tactical Risk Manager ETF (TERM) News
Similar Companies to EquityCompass Tactical Risk Manager ETF (TERM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |