Defiance Next Gen Video Gaming (VIDG) Exchange: NYSE ARCA
Data as of May 17, 2024
$24.69 ($-0.01) -0.03%
Defiance Next Gen Video Gaming - Daily Information
Click for more stock information on Defiance Next Gen Video Gaming.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $24.83 |
| Previous Close | $24.69 |
| High | $24.83 |
| Low | $24.69 |
| Adjusted Open | $24.83 |
| Previous Adjusted Close | $24.69 |
| Adjusted High | $24.83 |
| Adjusted Low | $24.69 |
Invest in Defiance Next Gen Video Gaming (VIDG)
Historical Stock Data for Defiance Next Gen Video Gaming (VIDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-26 | $24.83 | $24.83 | $24.69 | $24.69 | $24.69 | 1,337 |
| 2019-12-24 | $24.66 | $24.70 | $24.66 | $24.70 | $24.70 | 361 |
| 2019-12-23 | $24.79 | $24.79 | $24.69 | $24.72 | $24.72 | 1,145 |
| 2019-12-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 139 |
| 2019-12-19 | $24.72 | $24.72 | $24.71 | $24.71 | $24.71 | 142 |
| 2019-12-18 | $24.70 | $24.75 | $24.70 | $24.71 | $24.71 | 565 |
| 2019-12-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 246 |
| 2019-12-16 | $24.49 | $24.72 | $24.49 | $24.62 | $24.62 | 11,087 |
| 2019-12-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 89 |
| 2019-12-12 | $24.78 | $24.86 | $24.78 | $24.86 | $24.86 | 363 |
| 2019-12-11 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 385 |
| 2019-12-10 | $24.65 | $24.73 | $24.65 | $24.73 | $24.73 | 592 |
| 2019-12-09 | $24.73 | $24.73 | $24.57 | $24.57 | $24.57 | 872 |
| 2019-12-06 | $24.56 | $24.73 | $24.56 | $24.73 | $24.73 | 1,659 |
| 2019-12-05 | $24.57 | $24.57 | $24.43 | $24.49 | $24.49 | 2,372 |
| 2019-12-04 | $24.50 | $24.50 | $24.48 | $24.48 | $24.48 | 165 |
| 2019-12-03 | $24.08 | $24.29 | $24.07 | $24.29 | $24.29 | 983 |
| 2019-12-02 | $24.24 | $24.25 | $24.14 | $24.24 | $24.24 | 1,185 |
| 2019-11-29 | $24.37 | $24.37 | $24.30 | $24.30 | $24.30 | 237 |
| 2019-11-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 74 |
| 2019-11-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 29 |
| 2019-11-25 | $24.28 | $24.35 | $24.28 | $24.35 | $24.35 | 259 |
| 2019-11-22 | $24.01 | $24.11 | $24.01 | $24.10 | $24.10 | 986 |
| 2019-11-21 | $23.90 | $24.10 | $23.90 | $24.08 | $24.08 | 650 |
| 2019-11-20 | $24.08 | $24.08 | $23.96 | $24.01 | $24.01 | 1,202 |
| 2019-11-19 | $23.86 | $23.94 | $23.86 | $23.94 | $23.94 | 341 |
| 2019-11-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 686 |
| 2019-11-15 | $23.66 | $23.86 | $23.66 | $23.86 | $23.86 | 557 |
| 2019-11-14 | $23.75 | $23.81 | $23.75 | $23.81 | $23.81 | 894 |
| 2019-11-13 | $23.85 | $23.85 | $23.80 | $23.80 | $23.80 | 232 |
| 2019-11-12 | $23.93 | $23.94 | $23.89 | $23.94 | $23.94 | 623 |
| 2019-11-11 | $23.83 | $23.83 | $23.79 | $23.79 | $23.79 | 378 |
| 2019-11-08 | $23.85 | $23.93 | $23.85 | $23.89 | $23.89 | 428 |
| 2019-11-07 | $24.07 | $24.14 | $24.04 | $24.04 | $24.04 | 1,025 |
| 2019-11-06 | $24.10 | $24.10 | $24.05 | $24.05 | $24.05 | 879 |
| 2019-11-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 450 |
| 2019-11-04 | $24.26 | $24.36 | $24.26 | $24.36 | $24.36 | 648 |
| 2019-11-01 | $23.87 | $24.17 | $23.87 | $24.09 | $24.09 | 1,179 |
| 2019-10-31 | $23.63 | $23.71 | $23.63 | $23.71 | $23.71 | 888 |
| 2019-10-30 | $23.57 | $23.73 | $23.54 | $23.73 | $23.73 | 638 |
| 2019-10-29 | $23.54 | $23.56 | $23.52 | $23.54 | $23.54 | 2,065 |
| 2019-10-28 | $23.50 | $23.65 | $23.50 | $23.63 | $23.63 | 834 |
| 2019-10-25 | $23.47 | $23.49 | $23.46 | $23.49 | $23.49 | 982 |
| 2019-10-24 | $23.46 | $23.46 | $23.43 | $23.44 | $23.44 | 459 |
| 2019-10-23 | $23.27 | $23.29 | $23.24 | $23.28 | $23.28 | 395 |
| 2019-10-22 | $23.49 | $23.49 | $23.31 | $23.31 | $23.31 | 874 |
| 2019-10-21 | $23.42 | $23.55 | $23.42 | $23.55 | $23.55 | 857 |
| 2019-10-18 | $23.51 | $23.51 | $23.40 | $23.40 | $23.40 | 341 |
| 2019-10-17 | $23.61 | $23.61 | $23.58 | $23.58 | $23.58 | 422 |
| 2019-10-16 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 279 |
| 2019-10-15 | $23.62 | $23.68 | $23.62 | $23.67 | $23.67 | 566 |
| 2019-10-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 164 |
| 2019-10-11 | $23.56 | $23.56 | $23.47 | $23.47 | $23.47 | 611 |
| 2019-10-10 | $23.25 | $23.25 | $23.23 | $23.23 | $23.23 | 506 |
| 2019-10-09 | $23.21 | $23.21 | $23.08 | $23.20 | $23.20 | 1,651 |
| 2019-10-08 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 182 |
| 2019-10-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 314 |
| 2019-10-04 | $23.34 | $23.54 | $23.34 | $23.54 | $23.54 | 273 |
| 2019-10-03 | $23.17 | $23.32 | $23.17 | $23.32 | $23.32 | 430 |
| 2019-10-02 | $22.99 | $23.00 | $22.89 | $23.00 | $23.00 | 803 |
| 2019-10-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 287 |
| 2019-09-30 | $23.51 | $23.51 | $23.42 | $23.42 | $23.42 | 590 |
| 2019-09-27 | $23.40 | $23.40 | $23.18 | $23.18 | $23.18 | 651 |
| 2019-09-26 | $23.52 | $23.55 | $23.52 | $23.55 | $23.55 | 578 |
| 2019-09-25 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 39 |
| 2019-09-24 | $23.54 | $23.54 | $23.49 | $23.49 | $23.49 | 508 |
| 2019-09-23 | $23.68 | $23.73 | $23.68 | $23.73 | $23.73 | 133 |
| 2019-09-20 | $23.92 | $23.94 | $23.87 | $23.87 | $23.87 | 362 |
| 2019-09-19 | $23.97 | $24.00 | $23.93 | $23.93 | $23.93 | 1,219 |
| 2019-09-18 | $23.76 | $23.81 | $23.65 | $23.81 | $23.81 | 1,734 |
| 2019-09-17 | $23.50 | $23.87 | $23.50 | $23.87 | $23.87 | 1,983 |
| 2019-09-16 | $23.64 | $23.91 | $23.64 | $23.87 | $23.86 | 1,429 |
| 2019-09-13 | $24.03 | $24.06 | $23.98 | $24.00 | $23.99 | 2,515 |
| 2019-09-12 | $24.00 | $24.00 | $23.86 | $23.89 | $23.88 | 4,445 |
| 2019-09-11 | $23.71 | $23.76 | $23.70 | $23.71 | $23.71 | 858 |
| 2019-09-10 | $23.63 | $23.63 | $23.45 | $23.55 | $23.54 | 1,291 |
| 2019-09-09 | $23.86 | $23.86 | $23.70 | $23.75 | $23.74 | 2,152 |
| 2019-09-06 | $23.61 | $23.71 | $23.61 | $23.68 | $23.67 | 4,817 |
| 2019-09-05 | $23.37 | $23.58 | $23.37 | $23.52 | $23.51 | 1,070 |
| 2019-09-04 | $23.34 | $23.38 | $23.34 | $23.38 | $23.37 | 895 |
| 2019-09-03 | $22.77 | $23.06 | $22.77 | $22.96 | $22.95 | 1,785 |
| 2019-08-30 | $23.15 | $23.15 | $22.95 | $23.08 | $23.07 | 13,213 |
| 2019-08-29 | $23.14 | $23.14 | $23.09 | $23.09 | $23.08 | 283 |
| 2019-08-28 | $22.90 | $23.00 | $22.90 | $23.00 | $22.99 | 1,255 |
| 2019-08-27 | $23.01 | $23.26 | $23.01 | $23.05 | $23.04 | 2,292 |
| 2019-08-26 | $22.89 | $22.91 | $22.89 | $22.91 | $22.90 | 366 |
| 2019-08-23 | $22.79 | $22.79 | $22.74 | $22.74 | $22.73 | 447 |
| 2019-08-22 | $23.24 | $23.24 | $23.07 | $23.07 | $23.06 | 364 |
| 2019-08-21 | $23.23 | $23.23 | $23.17 | $23.17 | $23.17 | 258 |
| 2019-08-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.91 | 106 |
| 2019-08-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.83 | 460 |
| 2019-08-16 | $22.62 | $22.64 | $22.60 | $22.60 | $22.60 | 475 |
| 2019-08-15 | $22.25 | $22.34 | $22.25 | $22.34 | $22.34 | 853 |
| 2019-08-14 | $22.33 | $22.33 | $22.25 | $22.25 | $22.24 | 693 |
| 2019-08-13 | $22.75 | $22.89 | $22.75 | $22.81 | $22.80 | 3,286 |
| 2019-08-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.49 | 186 |
| 2019-08-09 | $22.74 | $22.82 | $22.73 | $22.82 | $22.81 | 713 |
| 2019-08-08 | $22.84 | $23.32 | $22.84 | $23.32 | $23.31 | 1,146 |
| 2019-08-07 | $22.47 | $22.80 | $22.47 | $22.80 | $22.79 | 560 |
| 2019-08-06 | $22.61 | $22.61 | $22.49 | $22.53 | $22.52 | 732 |
| 2019-08-05 | $22.90 | $22.90 | $22.29 | $22.29 | $22.28 | 3,662 |
| 2019-08-02 | $23.02 | $23.20 | $23.02 | $23.20 | $23.19 | 568 |
| 2019-08-01 | $23.80 | $24.00 | $23.40 | $23.40 | $23.39 | 1,449 |
| 2019-07-31 | $23.79 | $23.79 | $23.41 | $23.47 | $23.47 | 1,003 |
| 2019-07-30 | $23.54 | $23.54 | $23.48 | $23.48 | $23.47 | 624 |
| 2019-07-29 | $23.79 | $23.79 | $23.59 | $23.70 | $23.70 | 450 |
| 2019-07-26 | $23.72 | $23.84 | $23.72 | $23.78 | $23.77 | 518 |
| 2019-07-25 | $23.76 | $23.76 | $23.53 | $23.55 | $23.54 | 741 |
| 2019-07-24 | $23.52 | $23.72 | $23.52 | $23.72 | $23.72 | 523 |
| 2019-07-23 | $23.50 | $23.51 | $23.43 | $23.51 | $23.50 | 1,363 |
| 2019-07-22 | $23.47 | $23.49 | $23.47 | $23.48 | $23.47 | 497 |
| 2019-07-19 | $23.58 | $23.69 | $23.54 | $23.54 | $23.54 | 655 |
| 2019-07-18 | $23.60 | $23.65 | $23.55 | $23.65 | $23.65 | 700 |
| 2019-07-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.72 | 124 |
| 2019-07-16 | $23.90 | $23.90 | $23.83 | $23.86 | $23.85 | 4,560 |
| 2019-07-15 | $23.91 | $23.98 | $23.91 | $23.98 | $23.97 | 565 |
| 2019-07-12 | $23.86 | $23.89 | $23.86 | $23.89 | $23.88 | 459 |
| 2019-07-11 | $24.10 | $24.10 | $24.04 | $24.05 | $24.04 | 968 |
| 2019-07-10 | $23.89 | $23.92 | $23.81 | $23.90 | $23.89 | 1,728 |
| 2019-07-09 | $23.42 | $23.48 | $23.42 | $23.48 | $23.47 | 1,030 |
| 2019-07-08 | $23.45 | $23.45 | $23.43 | $23.43 | $23.43 | 691 |
| 2019-07-05 | $23.67 | $23.79 | $23.67 | $23.79 | $23.78 | 471 |
| 2019-07-03 | $23.95 | $24.00 | $23.95 | $24.00 | $23.99 | 541 |
| 2019-07-02 | $23.91 | $23.95 | $23.91 | $23.95 | $23.94 | 649 |
| 2019-07-01 | $23.85 | $23.97 | $23.84 | $23.86 | $23.85 | 2,953 |
| 2019-06-28 | $23.69 | $23.76 | $23.69 | $23.76 | $23.76 | 655 |
| 2019-06-27 | $23.65 | $23.71 | $23.64 | $23.68 | $23.68 | 684 |
| 2019-06-26 | $23.45 | $23.47 | $23.45 | $23.45 | $23.45 | 1,140 |
| 2019-06-25 | $23.81 | $23.81 | $23.36 | $23.36 | $23.35 | 2,563 |
| 2019-06-24 | $23.77 | $23.81 | $23.75 | $23.81 | $23.80 | 1,048 |
| 2019-06-21 | $23.82 | $23.89 | $23.77 | $23.87 | $23.78 | 1,875 |
| 2019-06-20 | $24.06 | $24.18 | $24.06 | $24.06 | $23.97 | 1,295 |
| 2019-06-19 | $23.68 | $23.76 | $23.64 | $23.76 | $23.67 | 360 |
| 2019-06-18 | $23.66 | $23.66 | $23.61 | $23.61 | $23.52 | 473 |
| 2019-06-17 | $23.07 | $23.16 | $23.06 | $23.06 | $22.97 | 1,569 |
| 2019-06-14 | $23.08 | $23.08 | $23.02 | $23.06 | $22.98 | 1,277 |
| 2019-06-13 | $23.31 | $23.33 | $23.26 | $23.33 | $23.24 | 764 |
| 2019-06-12 | $23.34 | $23.34 | $23.20 | $23.22 | $23.13 | 3,691 |
| 2019-06-11 | $23.72 | $23.72 | $23.47 | $23.51 | $23.42 | 1,744 |
| 2019-06-10 | $23.28 | $23.55 | $23.28 | $23.43 | $23.35 | 2,512 |
| 2019-06-07 | $23.12 | $23.22 | $23.11 | $23.19 | $23.10 | 1,678 |
| 2019-06-06 | $22.72 | $22.89 | $22.70 | $22.89 | $22.81 | 4,156 |
| 2019-06-05 | $22.71 | $22.84 | $22.71 | $22.83 | $22.75 | 1,148 |
| 2019-06-04 | $22.52 | $22.84 | $22.52 | $22.84 | $22.76 | 462 |
| 2019-06-03 | $22.66 | $22.66 | $22.40 | $22.40 | $22.32 | 1,364 |
| 2019-05-31 | $22.44 | $22.44 | $22.43 | $22.44 | $22.35 | 474 |
| 2019-05-30 | $22.66 | $22.68 | $22.53 | $22.65 | $22.57 | 447 |
| 2019-05-29 | $22.53 | $22.53 | $22.45 | $22.50 | $22.42 | 743 |
| 2019-05-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.59 | 7 |
| 2019-05-24 | $22.76 | $22.79 | $22.73 | $22.73 | $22.65 | 800 |
| 2019-05-23 | $22.85 | $22.85 | $22.61 | $22.67 | $22.59 | 1,168 |
| 2019-05-22 | $23.20 | $23.22 | $23.19 | $23.19 | $23.10 | 742 |
| 2019-05-21 | $23.33 | $23.38 | $23.33 | $23.38 | $23.29 | 465 |
| 2019-05-20 | $23.29 | $23.29 | $23.00 | $23.04 | $22.95 | 2,042 |
| 2019-05-17 | $23.86 | $23.86 | $23.56 | $23.56 | $23.47 | 1,153 |
| 2019-05-16 | $23.98 | $23.98 | $23.88 | $23.88 | $23.79 | 845 |
| 2019-05-15 | $23.93 | $23.93 | $23.93 | $23.93 | $23.84 | 417 |
| 2019-05-14 | $23.60 | $23.77 | $23.60 | $23.72 | $23.63 | 732 |
| 2019-05-13 | $23.60 | $23.60 | $23.28 | $23.28 | $23.19 | 2,884 |
| 2019-05-10 | $23.98 | $24.13 | $23.68 | $24.13 | $24.04 | 11,447 |
| 2019-05-09 | $23.94 | $24.12 | $23.75 | $24.07 | $23.98 | 1,003 |
| 2019-05-08 | $24.31 | $24.40 | $24.31 | $24.31 | $24.22 | 1,493 |
| 2019-05-07 | $24.55 | $24.55 | $24.25 | $24.33 | $24.24 | 2,240 |
| 2019-05-06 | $24.51 | $24.78 | $24.51 | $24.78 | $24.69 | 2,330 |
| 2019-05-03 | $25.09 | $25.15 | $25.09 | $25.15 | $25.06 | 1,046 |
| 2019-05-02 | $24.71 | $24.79 | $24.65 | $24.79 | $24.70 | 814 |
| 2019-05-01 | $25.01 | $25.01 | $24.74 | $24.74 | $24.65 | 961 |
| 2019-04-30 | $24.84 | $24.91 | $24.78 | $24.91 | $24.81 | 576 |
| 2019-04-29 | $24.82 | $24.92 | $24.82 | $24.87 | $24.78 | 1,777 |
| 2019-04-26 | $24.78 | $24.83 | $24.78 | $24.83 | $24.74 | 1,894 |
| 2019-04-25 | $24.94 | $24.94 | $24.73 | $24.82 | $24.73 | 1,867 |
| 2019-04-24 | $25.15 | $25.15 | $25.09 | $25.09 | $24.99 | 2,495 |
| 2019-04-23 | $24.92 | $25.11 | $24.86 | $25.08 | $24.99 | 18,497 |
| 2019-04-22 | $24.84 | $24.96 | $24.84 | $24.96 | $24.87 | 2,472 |
| 2019-04-18 | $24.93 | $24.99 | $24.86 | $24.97 | $24.88 | 2,336 |
| 2019-04-17 | $25.05 | $25.05 | $24.96 | $24.98 | $24.88 | 860 |
| 2019-04-16 | $24.93 | $25.01 | $24.92 | $25.01 | $24.92 | 3,764 |
| 2019-04-15 | $24.86 | $24.86 | $24.72 | $24.76 | $24.67 | 1,899 |
| 2019-04-12 | $24.67 | $24.75 | $24.67 | $24.75 | $24.66 | 3,501 |
| 2019-04-11 | $24.49 | $24.54 | $24.47 | $24.47 | $24.38 | 1,420 |
| 2019-04-10 | $24.41 | $24.56 | $24.41 | $24.54 | $24.45 | 1,658 |
| 2019-04-09 | $24.30 | $24.34 | $24.30 | $24.30 | $24.21 | 490 |
| 2019-04-08 | $24.29 | $24.34 | $24.26 | $24.34 | $24.25 | 2,752 |
| 2019-04-05 | $24.29 | $24.31 | $24.29 | $24.31 | $24.22 | 929 |
| 2019-04-04 | $24.10 | $24.15 | $24.08 | $24.15 | $24.06 | 1,681 |
| 2019-04-03 | $24.00 | $24.18 | $24.00 | $24.09 | $24.01 | 1,498 |
| 2019-04-02 | $23.78 | $23.80 | $23.71 | $23.80 | $23.72 | 871 |
| 2019-04-01 | $23.77 | $23.83 | $23.77 | $23.83 | $23.74 | 380 |
| 2019-03-29 | $23.32 | $23.39 | $23.32 | $23.39 | $23.30 | 607 |
| 2019-03-28 | $23.17 | $23.17 | $23.14 | $23.14 | $23.06 | 289 |
| 2019-03-27 | $23.32 | $23.32 | $23.04 | $23.07 | $22.98 | 874 |
| 2019-03-26 | $23.39 | $23.39 | $23.25 | $23.25 | $23.16 | 456 |
| 2019-03-25 | $22.98 | $23.13 | $22.98 | $23.13 | $23.04 | 1,651 |
| 2019-03-22 | $23.64 | $23.64 | $23.13 | $23.13 | $23.05 | 4,499 |
| 2019-03-21 | $23.44 | $23.67 | $23.44 | $23.67 | $23.59 | 2,170 |
| 2019-03-20 | $23.29 | $23.42 | $23.14 | $23.29 | $23.21 | 2,609 |
| 2019-03-19 | $23.38 | $23.41 | $23.31 | $23.32 | $23.24 | 2,289 |
| 2019-03-18 | $23.43 | $23.43 | $23.25 | $23.32 | $23.24 | 3,171 |
| 2019-03-15 | $23.23 | $23.38 | $23.23 | $23.31 | $23.22 | 4,678 |
| 2019-03-14 | $23.12 | $23.16 | $23.08 | $23.12 | $23.03 | 5,933 |
| 2019-03-13 | $23.21 | $23.28 | $23.17 | $23.17 | $23.09 | 10,160 |
| 2019-03-12 | $23.08 | $23.08 | $23.01 | $23.01 | $22.92 | 637 |
| 2019-03-11 | $22.87 | $23.03 | $22.87 | $23.03 | $22.93 | 1,049 |
| 2019-03-08 | $22.40 | $22.56 | $22.40 | $22.56 | $22.47 | 637 |
| 2019-03-07 | $22.83 | $22.83 | $22.55 | $22.60 | $22.51 | 3,004 |
| 2019-03-06 | $23.10 | $23.10 | $22.90 | $22.90 | $22.81 | 2,233 |
| 2019-03-05 | $22.96 | $23.03 | $22.96 | $23.01 | $22.92 | 1,648 |
| 2019-03-04 | $23.09 | $23.15 | $22.82 | $23.01 | $22.91 | 2,492 |
| 2019-03-01 | $23.06 | $23.06 | $22.95 | $22.99 | $22.90 | 1,167 |
| 2019-02-28 | $22.96 | $22.96 | $22.86 | $22.86 | $22.77 | 1,291 |
| 2019-02-27 | $23.00 | $23.10 | $23.00 | $23.04 | $22.94 | 841 |
| 2019-02-26 | $23.18 | $23.19 | $23.13 | $23.15 | $23.06 | 901 |
| 2019-02-25 | $23.33 | $23.34 | $23.23 | $23.23 | $23.13 | 15,747 |
| 2019-02-22 | $22.86 | $23.05 | $22.86 | $23.05 | $22.95 | 2,215 |
| 2019-02-21 | $22.67 | $22.73 | $22.64 | $22.69 | $22.60 | 1,893 |
| 2019-02-20 | $22.69 | $22.72 | $22.61 | $22.63 | $22.54 | 1,716 |
| 2019-02-19 | $22.51 | $22.67 | $22.51 | $22.61 | $22.51 | 3,688 |
| 2019-02-15 | $22.57 | $22.59 | $22.55 | $22.59 | $22.49 | 2,603 |
| 2019-02-14 | $22.31 | $22.48 | $22.31 | $22.47 | $22.38 | 2,640 |
| 2019-02-13 | $22.39 | $22.47 | $22.36 | $22.39 | $22.29 | 9,397 |
| 2019-02-12 | $22.22 | $22.31 | $22.20 | $22.29 | $22.20 | 2,947 |
| 2019-02-11 | $21.98 | $22.00 | $21.89 | $21.92 | $21.83 | 5,749 |
| 2019-02-08 | $21.75 | $21.85 | $21.61 | $21.85 | $21.76 | 7,264 |
| 2019-02-07 | $21.64 | $21.79 | $21.64 | $21.75 | $21.66 | 11,832 |
| 2019-02-06 | $22.21 | $22.27 | $22.18 | $22.18 | $22.09 | 1,501 |
| 2019-02-05 | $21.99 | $22.06 | $21.99 | $22.06 | $21.97 | 232 |
| 2019-02-04 | $21.80 | $21.92 | $21.80 | $21.92 | $21.83 | 693 |
| 2019-02-01 | $21.74 | $21.84 | $21.72 | $21.75 | $21.66 | 3,593 |
| 2019-01-31 | $21.89 | $21.89 | $21.80 | $21.80 | $21.71 | 833 |
| 2019-01-30 | $21.41 | $21.63 | $21.39 | $21.63 | $21.54 | 416 |
| 2019-01-29 | $21.25 | $21.25 | $21.22 | $21.22 | $21.14 | 358 |
| 2019-01-28 | $21.42 | $21.42 | $21.25 | $21.37 | $21.28 | 1,153 |
| 2019-01-25 | $21.57 | $21.61 | $21.57 | $21.59 | $21.50 | 580 |
| 2019-01-24 | $21.14 | $21.14 | $21.13 | $21.14 | $21.06 | 587 |
| 2019-01-23 | $20.97 | $20.97 | $20.75 | $20.85 | $20.77 | 1,143 |
| 2019-01-22 | $20.72 | $20.72 | $20.72 | $20.72 | $20.63 | 269 |
| 2019-01-18 | $21.24 | $21.24 | $21.24 | $21.24 | $21.16 | 54 |
| 2019-01-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.82 | 95 |
| 2019-01-16 | $20.90 | $20.90 | $20.85 | $20.85 | $20.77 | 103 |
| 2019-01-15 | $20.78 | $20.81 | $20.78 | $20.80 | $20.71 | 2,556 |
| 2019-01-14 | $20.65 | $20.65 | $20.53 | $20.61 | $20.52 | 1,031 |
| 2019-01-11 | $20.77 | $20.81 | $20.72 | $20.78 | $20.70 | 482 |
| 2019-01-10 | $20.66 | $20.83 | $20.66 | $20.83 | $20.74 | 218 |
| 2019-01-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.63 | 105 |
| 2019-01-08 | $20.29 | $20.37 | $20.29 | $20.37 | $20.29 | 102 |
| 2019-01-07 | $20.03 | $20.20 | $20.03 | $20.20 | $20.11 | 1,300 |
| 2019-01-04 | $19.49 | $19.86 | $19.49 | $19.83 | $19.75 | 1,139 |
| 2019-01-03 | $19.48 | $19.48 | $19.05 | $19.05 | $18.98 | 651 |
| 2019-01-02 | $19.43 | $19.75 | $19.43 | $19.74 | $19.66 | 1,412 |
| 2018-12-31 | $19.64 | $19.66 | $19.58 | $19.66 | $19.58 | 5,282 |
| 2018-12-28 | $19.63 | $19.71 | $19.55 | $19.55 | $19.47 | 210 |
| 2018-12-27 | $19.22 | $19.55 | $19.11 | $19.55 | $19.43 | 500 |
| 2018-12-26 | $18.76 | $19.45 | $18.76 | $19.45 | $19.33 | 652 |
| 2018-12-24 | $18.84 | $18.95 | $18.77 | $18.77 | $18.65 | 1,150 |
| 2018-12-21 | $19.27 | $19.27 | $18.97 | $18.97 | $18.85 | 393 |
| 2018-12-20 | $19.75 | $19.75 | $19.46 | $19.48 | $19.36 | 1,114 |
| 2018-12-19 | $19.87 | $19.87 | $19.87 | $19.87 | $19.75 | 232 |
| 2018-12-18 | $20.31 | $20.32 | $20.19 | $20.23 | $20.10 | 4,101 |
| 2018-12-17 | $20.37 | $20.49 | $20.11 | $20.11 | $19.99 | 502 |
| 2018-12-14 | $20.64 | $20.64 | $20.49 | $20.49 | $20.37 | 102 |
| 2018-12-13 | $20.89 | $20.89 | $20.83 | $20.83 | $20.70 | 211 |
| 2018-12-12 | $21.00 | $21.16 | $20.95 | $20.95 | $20.82 | 774 |
| 2018-12-11 | $20.86 | $20.90 | $20.67 | $20.67 | $20.54 | 655 |
| 2018-12-10 | $20.41 | $20.58 | $20.41 | $20.58 | $20.45 | 324 |
| 2018-12-07 | $20.62 | $20.64 | $20.62 | $20.64 | $20.51 | 427 |
| 2018-12-06 | $20.75 | $21.05 | $20.70 | $20.91 | $20.78 | 1,895 |
| 2018-12-04 | $21.51 | $21.51 | $21.51 | $21.51 | $21.37 | 107 |
| 2018-12-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.78 | 268 |
| 2018-11-30 | $21.61 | $21.62 | $21.61 | $21.62 | $21.48 | 609 |
| 2018-11-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.54 | 111 |
| 2018-11-28 | $21.23 | $21.54 | $21.15 | $21.54 | $21.41 | 756 |
| 2018-11-27 | $21.02 | $21.02 | $21.02 | $21.02 | $20.89 | 16 |
| 2018-11-26 | $21.02 | $21.02 | $21.02 | $21.02 | $20.89 | 100 |
| 2018-11-23 | $21.02 | $21.02 | $21.02 | $21.02 | $20.89 | 50 |
| 2018-11-21 | $21.07 | $21.07 | $21.02 | $21.02 | $20.89 | 258 |
| 2018-11-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.51 | 130 |
| 2018-11-19 | $21.42 | $21.42 | $21.42 | $21.42 | $21.29 | 796 |
| 2018-11-16 | $21.63 | $21.71 | $21.63 | $21.71 | $21.57 | 580 |
| 2018-11-15 | $21.41 | $21.85 | $21.41 | $21.85 | $21.71 | 605 |
| 2018-11-14 | $21.79 | $21.79 | $21.79 | $21.79 | $21.65 | 121 |
| 2018-11-13 | $21.48 | $21.79 | $21.48 | $21.79 | $21.65 | 800 |
| 2018-11-12 | $22.41 | $22.41 | $22.41 | $22.41 | $22.27 | 40 |
| 2018-11-09 | $22.41 | $22.41 | $22.41 | $22.41 | $22.27 | 367 |
| 2018-11-08 | $22.50 | $22.50 | $22.41 | $22.41 | $22.27 | 5,159 |
| 2018-11-07 | $22.70 | $22.70 | $22.61 | $22.61 | $22.46 | 404 |
| 2018-11-06 | $22.24 | $22.26 | $22.18 | $22.18 | $22.04 | 4,756 |
| 2018-11-05 | $22.25 | $22.25 | $21.98 | $22.15 | $22.01 | 595 |
| 2018-11-02 | $22.26 | $22.26 | $22.26 | $22.26 | $22.12 | 190 |
| 2018-11-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.25 | 123 |
| 2018-10-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.25 | 63 |
| 2018-10-30 | $21.21 | $21.38 | $21.21 | $21.38 | $21.25 | 1,257 |
| 2018-10-29 | $21.32 | $21.32 | $21.32 | $21.32 | $21.19 | 257 |
| 2018-10-26 | $21.15 | $21.20 | $21.15 | $21.20 | $21.07 | 735 |
| 2018-10-25 | $21.72 | $21.72 | $21.71 | $21.71 | $21.58 | 458 |
| 2018-10-24 | $22.42 | $22.42 | $22.00 | $22.00 | $21.86 | 534 |
| 2018-10-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.96 | 170 |
| 2018-10-22 | $22.73 | $22.84 | $22.73 | $22.84 | $22.70 | 1,648 |
| 2018-10-19 | $23.03 | $23.14 | $22.80 | $22.80 | $22.66 | 1,594 |
| 2018-10-18 | $23.25 | $23.26 | $23.25 | $23.26 | $23.11 | 660 |
| 2018-10-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.27 | 358 |
| 2018-10-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.22 | 292 |
| 2018-10-15 | $23.02 | $23.05 | $23.02 | $23.05 | $22.90 | 741 |
| 2018-10-12 | $23.03 | $23.03 | $22.81 | $22.81 | $22.67 | 820 |
| 2018-10-11 | $22.76 | $22.92 | $22.68 | $22.92 | $22.77 | 852 |
| 2018-10-10 | $23.45 | $23.45 | $23.00 | $23.00 | $22.86 | 1,800 |
| 2018-10-09 | $23.83 | $23.86 | $23.83 | $23.86 | $23.71 | 788 |
| 2018-10-08 | $24.03 | $24.08 | $23.87 | $24.05 | $23.90 | 1,801 |
| 2018-10-05 | $24.49 | $24.49 | $24.24 | $24.24 | $24.09 | 1,954 |
| 2018-10-04 | $24.97 | $24.97 | $24.61 | $24.61 | $24.46 | 2,700 |
| 2018-10-03 | $25.27 | $25.27 | $25.17 | $25.17 | $25.01 | 968 |
| 2018-10-02 | $25.34 | $25.35 | $25.32 | $25.32 | $25.16 | 500 |
| 2018-10-01 | $25.62 | $25.62 | $25.55 | $25.55 | $25.39 | 873 |
| 2018-09-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.26 | 376 |
| 2018-09-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 308 |
| 2018-09-26 | $25.47 | $25.60 | $25.44 | $25.45 | $25.29 | 4,895 |
| 2018-09-25 | $25.42 | $25.44 | $25.41 | $25.41 | $25.25 | 3,806 |
| 2018-09-24 | $25.28 | $25.43 | $25.28 | $25.30 | $25.14 | 1,707 |
| 2018-09-21 | $25.40 | $25.40 | $25.39 | $25.39 | $25.23 | 1,101 |
| 2018-09-20 | $25.33 | $25.47 | $25.33 | $25.47 | $25.31 | 350 |
| 2018-09-19 | $25.20 | $25.23 | $25.16 | $25.22 | $25.06 | 1,032 |
| 2018-09-18 | $25.21 | $25.24 | $25.21 | $25.23 | $25.07 | 394 |
| 2018-09-17 | $25.28 | $25.28 | $25.25 | $25.25 | $25.08 | 508 |
| 2018-09-14 | $25.32 | $25.37 | $25.32 | $25.37 | $25.20 | 1,754 |
| 2018-09-13 | $25.30 | $25.41 | $25.22 | $25.24 | $25.07 | 5,239 |
| 2018-09-12 | $24.95 | $25.14 | $24.88 | $25.14 | $24.98 | 1,460 |
| 2018-09-11 | $24.97 | $25.04 | $24.97 | $25.02 | $24.86 | 1,227 |
| 2018-09-10 | $25.01 | $25.06 | $24.97 | $25.06 | $24.90 | 3,183 |
| 2018-09-07 | $24.95 | $25.00 | $24.92 | $25.00 | $24.83 | 2,839 |
| 2018-09-06 | $25.22 | $25.22 | $25.05 | $25.13 | $24.96 | 3,519 |
| 2018-09-05 | $25.25 | $25.33 | $25.25 | $25.33 | $25.16 | 2,068 |
| 2018-09-04 | $25.56 | $25.63 | $25.46 | $25.63 | $25.46 | 3,221 |
| 2018-08-31 | $25.53 | $25.65 | $25.53 | $25.65 | $25.48 | 5,267 |
| 2018-08-30 | $25.72 | $25.74 | $25.69 | $25.69 | $25.52 | 1,680 |
| 2018-08-29 | $25.63 | $25.73 | $25.63 | $25.73 | $25.56 | 1,689 |
| 2018-08-28 | $25.57 | $25.61 | $25.50 | $25.56 | $25.39 | 3,380 |
| 2018-08-27 | $25.47 | $25.64 | $25.47 | $25.55 | $25.38 | 7,776 |
| 2018-08-24 | $25.27 | $25.27 | $25.25 | $25.26 | $25.09 | 1,890 |
| 2018-08-23 | $24.93 | $24.97 | $24.93 | $24.97 | $24.81 | 1,445 |
| 2018-08-22 | $24.84 | $24.94 | $24.83 | $24.94 | $24.78 | 1,855 |
| 2018-08-21 | $24.71 | $24.87 | $24.71 | $24.84 | $24.68 | 946 |
| 2018-08-20 | $24.66 | $24.73 | $24.60 | $24.71 | $24.55 | 8,212 |
| 2018-08-17 | $24.35 | $24.48 | $24.33 | $24.48 | $24.32 | 1,168 |
| 2018-08-16 | $24.50 | $24.50 | $24.42 | $24.44 | $24.28 | 2,739 |
| 2018-08-15 | $24.25 | $24.29 | $24.19 | $24.25 | $24.09 | 4,172 |
| 2018-08-14 | $24.80 | $24.80 | $24.76 | $24.76 | $24.60 | 407 |
| 2018-08-13 | $24.91 | $24.91 | $24.73 | $24.76 | $24.60 | 1,662 |
| 2018-08-10 | $24.88 | $24.92 | $24.82 | $24.84 | $24.68 | 2,071 |
| 2018-08-09 | $25.29 | $25.42 | $25.27 | $25.27 | $25.10 | 1,903 |
| 2018-08-08 | $25.37 | $25.37 | $25.35 | $25.37 | $25.20 | 3,186 |
| 2018-08-07 | $25.44 | $25.45 | $25.40 | $25.41 | $25.24 | 3,769 |
| 2018-08-06 | $25.21 | $25.25 | $25.14 | $25.25 | $25.08 | 29,597 |
| 2018-08-03 | $25.25 | $25.27 | $25.21 | $25.25 | $25.08 | 7,030 |
| 2018-08-02 | $24.94 | $25.25 | $24.94 | $25.22 | $25.05 | 7,487 |
| 2018-08-01 | $25.05 | $25.16 | $25.05 | $25.14 | $24.97 | 10,831 |