WBI BullBear Trend Switch US Total Return ETF (WBIN) Exchange: NYSE ARCA
Data as of June 25, 2025
$17.25 ($0.01) 0.06%
WBI BullBear Trend Switch US Total Return ETF - Daily Information
Click for more stock information on WBI BullBear Trend Switch US Total Return ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $17.21 |
| Previous Close | $17.25 |
| High | $17.25 |
| Low | $17.20 |
| Adjusted Open | $17.21 |
| Previous Adjusted Close | $17.25 |
| Adjusted High | $17.25 |
| Adjusted Low | $17.20 |
Invest in WBI BullBear Trend Switch US Total Return ETF (WBIN)
Historical Stock Data for WBI BullBear Trend Switch US Total Return ETF (WBIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-14 | $17.21 | $17.25 | $17.20 | $17.25 | $17.25 | 2,735 |
| 2021-05-13 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 22 |
| 2021-05-12 | $17.22 | $17.26 | $17.22 | $17.26 | $17.26 | 138 |
| 2021-05-11 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 301 |
| 2021-05-10 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 8 |
| 2021-05-07 | $17.30 | $17.30 | $17.27 | $17.27 | $17.27 | 201 |
| 2021-05-06 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 3,008 |
| 2021-05-05 | $17.20 | $17.26 | $17.15 | $17.26 | $17.26 | 11,976 |
| 2021-05-04 | $17.17 | $17.21 | $16.65 | $17.21 | $17.21 | 244,702 |
| 2021-05-03 | $17.26 | $17.26 | $17.20 | $17.23 | $17.23 | 846 |
| 2021-04-30 | $17.18 | $17.22 | $17.18 | $17.22 | $17.22 | 582 |
| 2021-04-29 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 16 |
| 2021-04-28 | $17.21 | $17.21 | $17.17 | $17.19 | $17.19 | 1,507 |
| 2021-04-27 | $17.18 | $17.23 | $17.15 | $17.15 | $17.15 | 50,998 |
| 2021-04-26 | $17.16 | $17.19 | $17.16 | $17.19 | $17.19 | 221 |
| 2021-04-23 | $17.22 | $17.22 | $17.20 | $17.20 | $17.20 | 577 |
| 2021-04-22 | $17.14 | $17.17 | $17.13 | $17.17 | $17.17 | 225 |
| 2021-04-21 | $17.13 | $17.16 | $17.12 | $17.16 | $17.16 | 823 |
| 2021-04-20 | $17.16 | $17.16 | $17.14 | $17.14 | $17.14 | 1,532 |
| 2021-04-19 | $17.13 | $17.17 | $17.13 | $17.17 | $17.17 | 1,546 |
| 2021-04-16 | $17.19 | $17.19 | $17.16 | $17.16 | $17.16 | 2,774 |
| 2021-04-15 | $17.18 | $17.20 | $17.17 | $17.20 | $17.20 | 843 |
| 2021-04-14 | $17.14 | $17.16 | $17.13 | $17.16 | $17.16 | 604 |
| 2021-04-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 87 |
| 2021-04-12 | $17.21 | $17.21 | $17.21 | $17.21 | $17.14 | 313 |
| 2021-04-09 | $17.21 | $17.23 | $17.21 | $17.23 | $17.15 | 288 |
| 2021-04-08 | $17.27 | $17.27 | $17.26 | $17.26 | $17.18 | 898 |
| 2021-04-07 | $17.24 | $17.24 | $17.20 | $17.24 | $17.17 | 448 |
| 2021-04-06 | $17.26 | $17.26 | $17.24 | $17.24 | $17.16 | 827 |
| 2021-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.12 | 54 |
| 2021-04-01 | $17.13 | $17.18 | $17.06 | $17.16 | $17.08 | 154,930 |
| 2021-03-31 | $17.15 | $17.15 | $17.10 | $17.14 | $17.07 | 890 |
| 2021-03-30 | $17.11 | $17.11 | $17.04 | $17.08 | $17.00 | 5,046 |
| 2021-03-29 | $17.06 | $17.11 | $17.05 | $17.11 | $17.04 | 1,262 |
| 2021-03-26 | $17.10 | $17.11 | $17.04 | $17.09 | $17.01 | 3,895 |
| 2021-03-25 | $16.99 | $17.05 | $16.98 | $17.05 | $16.97 | 15,069 |
| 2021-03-24 | $17.04 | $17.07 | $16.99 | $16.99 | $16.92 | 10,142 |
| 2021-03-23 | $16.96 | $17.08 | $16.74 | $17.00 | $16.93 | 249,663 |
| 2021-03-22 | $17.00 | $17.02 | $16.97 | $17.00 | $16.92 | 2,665 |
| 2021-03-19 | $16.90 | $16.97 | $16.87 | $16.93 | $16.86 | 5,580 |
| 2021-03-18 | $16.98 | $16.98 | $16.85 | $16.89 | $16.82 | 6,142 |
| 2021-03-17 | $17.00 | $17.03 | $16.91 | $17.03 | $16.96 | 8,698 |
| 2021-03-16 | $16.99 | $17.01 | $16.97 | $17.01 | $16.94 | 1,639 |
| 2021-03-15 | $17.03 | $17.10 | $17.02 | $17.06 | $16.93 | 13,116 |
| 2021-03-12 | $17.08 | $17.13 | $17.06 | $17.13 | $17.00 | 786 |
| 2021-03-11 | $17.18 | $17.24 | $17.13 | $17.15 | $17.03 | 10,052 |
| 2021-03-10 | $17.14 | $17.14 | $17.05 | $17.09 | $16.96 | 2,637 |
| 2021-03-09 | $17.03 | $17.16 | $17.01 | $17.06 | $16.93 | 19,127 |
| 2021-03-08 | $17.05 | $17.05 | $17.02 | $17.02 | $16.89 | 1,038 |
| 2021-03-05 | $17.06 | $17.14 | $17.02 | $17.14 | $17.01 | 6,937 |
| 2021-03-04 | $17.15 | $17.15 | $17.06 | $17.08 | $16.95 | 1,177 |
| 2021-03-03 | $17.19 | $17.19 | $17.16 | $17.16 | $17.03 | 572 |
| 2021-03-02 | $17.20 | $17.22 | $17.19 | $17.22 | $17.09 | 240 |
| 2021-03-01 | $17.20 | $17.26 | $17.19 | $17.21 | $17.08 | 3,037 |
| 2021-02-26 | $17.11 | $17.18 | $17.06 | $17.10 | $16.97 | 2,464 |
| 2021-02-25 | $17.15 | $17.15 | $17.08 | $17.11 | $16.98 | 1,554 |
| 2021-02-24 | $17.22 | $17.25 | $17.22 | $17.25 | $17.12 | 392 |
| 2021-02-23 | $17.19 | $17.27 | $17.16 | $17.27 | $17.14 | 3,392 |
| 2021-02-22 | $17.24 | $17.24 | $17.24 | $17.24 | $17.11 | 46 |
| 2021-02-19 | $17.24 | $17.32 | $17.22 | $17.23 | $17.10 | 4,105 |
| 2021-02-18 | $17.25 | $17.27 | $17.21 | $17.27 | $17.14 | 752 |
| 2021-02-17 | $17.33 | $17.34 | $17.23 | $17.34 | $17.21 | 6,878 |
| 2021-02-16 | $17.28 | $17.31 | $17.25 | $17.26 | $17.13 | 6,923 |
| 2021-02-12 | $17.28 | $17.30 | $17.27 | $17.30 | $17.17 | 1,838 |
| 2021-02-11 | $17.26 | $17.30 | $17.25 | $17.26 | $17.13 | 1,581 |
| 2021-02-10 | $17.22 | $17.30 | $17.22 | $17.25 | $17.12 | 6,413 |
| 2021-02-09 | $17.27 | $17.28 | $17.25 | $17.28 | $17.15 | 2,926 |
| 2021-02-08 | $17.30 | $17.37 | $17.30 | $17.33 | $17.14 | 3,655 |
| 2021-02-05 | $17.37 | $17.37 | $17.29 | $17.31 | $17.12 | 824 |
| 2021-02-04 | $17.26 | $17.30 | $17.25 | $17.30 | $17.11 | 984 |
| 2021-02-03 | $17.21 | $17.24 | $17.21 | $17.23 | $17.04 | 1,835 |
| 2021-02-02 | $17.20 | $17.25 | $17.20 | $17.25 | $17.06 | 2,798 |
| 2021-02-01 | $17.14 | $17.15 | $17.13 | $17.15 | $16.97 | 2,992 |
| 2021-01-29 | $17.14 | $17.22 | $17.14 | $17.16 | $16.97 | 1,452 |
| 2021-01-28 | $17.21 | $17.21 | $17.16 | $17.19 | $17.00 | 3,194 |
| 2021-01-27 | $17.17 | $17.17 | $17.11 | $17.15 | $16.96 | 869 |
| 2021-01-26 | $17.16 | $17.24 | $17.16 | $17.20 | $17.01 | 2,725 |
| 2021-01-25 | $17.20 | $17.20 | $17.15 | $17.18 | $16.99 | 1,390 |
| 2021-01-22 | $17.16 | $17.21 | $17.16 | $17.21 | $17.02 | 1,889 |
| 2021-01-21 | $17.31 | $17.31 | $17.20 | $17.25 | $17.06 | 2,562 |
| 2021-01-20 | $17.24 | $17.30 | $17.24 | $17.26 | $17.07 | 3,064 |
| 2021-01-19 | $17.19 | $17.23 | $17.17 | $17.23 | $17.04 | 963 |
| 2021-01-15 | $17.16 | $17.23 | $17.15 | $17.22 | $17.03 | 4,256 |
| 2021-01-14 | $17.16 | $17.22 | $17.16 | $17.20 | $17.01 | 1,514 |
| 2021-01-13 | $17.11 | $17.19 | $17.11 | $17.16 | $16.97 | 3,811 |
| 2021-01-12 | $17.13 | $17.14 | $17.07 | $17.14 | $16.95 | 2,743 |
| 2021-01-11 | $17.17 | $17.17 | $17.13 | $17.14 | $16.95 | 992 |
| 2021-01-08 | $17.18 | $17.25 | $17.17 | $17.20 | $17.01 | 9,826 |
| 2021-01-07 | $17.16 | $17.25 | $17.13 | $17.17 | $16.98 | 6,429 |
| 2021-01-06 | $17.15 | $17.19 | $17.15 | $17.16 | $16.97 | 1,754 |
| 2021-01-05 | $17.16 | $17.17 | $17.14 | $17.17 | $16.98 | 1,716 |
| 2021-01-04 | $17.14 | $17.18 | $17.13 | $17.18 | $16.99 | 5,968 |
| 2020-12-31 | $17.22 | $17.22 | $17.16 | $17.20 | $17.01 | 2,535 |
| 2020-12-30 | $17.21 | $17.21 | $17.19 | $17.19 | $17.00 | 707 |
| 2020-12-29 | $17.16 | $17.17 | $17.15 | $17.17 | $16.98 | 1,245 |
| 2020-12-28 | $17.33 | $17.33 | $17.29 | $17.29 | $16.97 | 1,094 |
| 2020-12-24 | $17.25 | $17.29 | $17.25 | $17.28 | $16.96 | 1,198 |
| 2020-12-23 | $17.23 | $17.24 | $17.21 | $17.23 | $16.91 | 3,332 |
| 2020-12-22 | $17.15 | $17.19 | $17.13 | $17.17 | $16.85 | 3,772 |
| 2020-12-21 | $17.14 | $17.17 | $17.14 | $17.15 | $16.83 | 2,049 |
| 2020-12-18 | $17.17 | $17.20 | $17.17 | $17.20 | $16.88 | 962 |
| 2020-12-17 | $17.22 | $17.23 | $17.18 | $17.21 | $16.89 | 4,520 |
| 2020-12-16 | $17.21 | $17.21 | $17.15 | $17.18 | $16.86 | 2,168 |
| 2020-12-15 | $17.16 | $17.18 | $17.14 | $17.18 | $16.86 | 1,087 |
| 2020-12-14 | $17.11 | $17.13 | $17.10 | $17.13 | $16.81 | 1,184 |
| 2020-12-11 | $17.13 | $17.13 | $17.10 | $17.13 | $16.81 | 1,728 |
| 2020-12-10 | $17.14 | $17.16 | $17.13 | $17.16 | $16.84 | 2,368 |
| 2020-12-09 | $17.14 | $17.14 | $17.12 | $17.13 | $16.81 | 4,915 |
| 2020-12-08 | $17.17 | $17.17 | $17.16 | $17.16 | $16.84 | 4,743 |
| 2020-12-07 | $17.17 | $17.17 | $17.12 | $17.15 | $16.83 | 624 |
| 2020-12-04 | $17.13 | $17.15 | $17.13 | $17.15 | $16.83 | 1,244 |
| 2020-12-03 | $17.10 | $17.12 | $17.08 | $17.12 | $16.80 | 9,851 |
| 2020-12-02 | $17.04 | $17.09 | $17.04 | $17.09 | $16.77 | 4,514 |
| 2020-12-01 | $17.02 | $17.04 | $17.01 | $17.04 | $16.72 | 504 |
| 2020-11-30 | $16.95 | $16.97 | $16.94 | $16.95 | $16.64 | 844 |
| 2020-11-27 | $16.96 | $16.99 | $16.95 | $16.99 | $16.67 | 1,630 |
| 2020-11-25 | $16.94 | $16.97 | $16.94 | $16.96 | $16.65 | 842 |
| 2020-11-24 | $16.99 | $16.99 | $16.94 | $16.96 | $16.64 | 2,032 |
| 2020-11-23 | $16.89 | $16.91 | $16.89 | $16.90 | $16.59 | 1,869 |
| 2020-11-20 | $16.87 | $16.88 | $16.85 | $16.87 | $16.56 | 1,124 |
| 2020-11-19 | $16.84 | $16.91 | $16.84 | $16.91 | $16.59 | 2,077 |
| 2020-11-18 | $16.89 | $16.90 | $16.84 | $16.84 | $16.53 | 1,937 |
| 2020-11-17 | $16.84 | $16.89 | $16.83 | $16.87 | $16.55 | 6,364 |
| 2020-11-16 | $16.89 | $16.90 | $16.82 | $16.90 | $16.52 | 9,198 |
| 2020-11-13 | $16.80 | $16.80 | $16.77 | $16.80 | $16.42 | 4,056 |
| 2020-11-12 | $16.80 | $16.80 | $16.78 | $16.78 | $16.40 | 761 |
| 2020-11-11 | $16.86 | $16.89 | $16.83 | $16.86 | $16.48 | 3,079 |
| 2020-11-10 | $16.89 | $16.89 | $16.86 | $16.89 | $16.52 | 861 |
| 2020-11-09 | $16.99 | $16.99 | $16.89 | $16.89 | $16.51 | 3,407 |
| 2020-11-06 | $16.77 | $16.79 | $16.71 | $16.75 | $16.37 | 6,471 |
| 2020-11-05 | $16.81 | $16.81 | $16.78 | $16.80 | $16.42 | 1,590 |
| 2020-11-04 | $16.67 | $16.75 | $16.67 | $16.72 | $16.35 | 2,138 |
| 2020-11-03 | $16.53 | $16.57 | $16.50 | $16.57 | $16.19 | 3,173 |
| 2020-11-02 | $16.42 | $16.43 | $16.41 | $16.43 | $16.06 | 3,496 |
| 2020-10-30 | $16.35 | $16.41 | $16.34 | $16.41 | $16.04 | 1,987 |
| 2020-10-29 | $16.34 | $16.37 | $16.33 | $16.37 | $16.00 | 1,482 |
| 2020-10-28 | $16.42 | $16.42 | $16.31 | $16.34 | $15.97 | 1,781 |
| 2020-10-27 | $16.48 | $16.49 | $16.47 | $16.47 | $16.10 | 9,946 |
| 2020-10-26 | $16.51 | $16.51 | $16.46 | $16.46 | $16.09 | 832 |
| 2020-10-23 | $16.56 | $16.57 | $16.55 | $16.57 | $16.20 | 3,170 |
| 2020-10-22 | $16.53 | $16.58 | $16.52 | $16.58 | $16.20 | 3,334 |
| 2020-10-21 | $16.52 | $16.54 | $16.50 | $16.54 | $16.17 | 2,810 |
| 2020-10-20 | $16.54 | $16.55 | $16.44 | $16.55 | $16.18 | 24,318 |
| 2020-10-19 | $16.52 | $16.52 | $16.49 | $16.49 | $16.11 | 909 |
| 2020-10-16 | $16.57 | $16.59 | $16.50 | $16.52 | $16.14 | 2,778 |
| 2020-10-15 | $16.51 | $16.55 | $16.48 | $16.54 | $16.16 | 3,592 |
| 2020-10-14 | $16.59 | $16.59 | $16.53 | $16.57 | $16.19 | 5,424 |
| 2020-10-13 | $16.65 | $16.65 | $16.51 | $16.61 | $16.23 | 18,688 |
| 2020-10-12 | $16.69 | $16.69 | $16.66 | $16.68 | $16.30 | 1,607 |
| 2020-10-09 | $16.56 | $16.59 | $16.56 | $16.59 | $16.21 | 1,504 |
| 2020-10-08 | $16.57 | $16.57 | $16.53 | $16.56 | $16.18 | 792 |
| 2020-10-07 | $16.56 | $16.56 | $16.42 | $16.46 | $16.08 | 105,498 |
| 2020-10-06 | $16.47 | $16.52 | $16.44 | $16.44 | $16.07 | 2,062 |
| 2020-10-05 | $16.39 | $16.39 | $16.33 | $16.33 | $15.95 | 1,305 |
| 2020-10-02 | $16.60 | $16.63 | $16.57 | $16.63 | $16.25 | 1,316 |
| 2020-10-01 | $16.63 | $16.70 | $16.63 | $16.70 | $16.32 | 1,396 |
| 2020-09-30 | $16.64 | $16.68 | $16.62 | $16.66 | $16.28 | 3,681 |
| 2020-09-29 | $16.78 | $16.83 | $16.78 | $16.80 | $16.42 | 4,823 |
| 2020-09-28 | $16.84 | $16.84 | $16.83 | $16.83 | $16.44 | 497 |
| 2020-09-25 | $16.77 | $16.78 | $16.75 | $16.77 | $16.38 | 1,129 |
| 2020-09-24 | $16.73 | $16.79 | $16.73 | $16.77 | $16.38 | 1,754 |
| 2020-09-23 | $16.88 | $16.88 | $16.78 | $16.78 | $16.40 | 10,675 |
| 2020-09-22 | $16.86 | $16.92 | $16.84 | $16.92 | $16.53 | 5,810 |
| 2020-09-21 | $16.87 | $16.87 | $16.86 | $16.86 | $16.47 | 312 |
| 2020-09-18 | $17.09 | $17.10 | $17.00 | $17.01 | $16.62 | 3,824 |
| 2020-09-17 | $17.09 | $17.09 | $17.01 | $17.05 | $16.66 | 2,670 |
| 2020-09-16 | $17.09 | $17.09 | $17.05 | $17.05 | $16.66 | 903 |
| 2020-09-15 | $17.01 | $17.06 | $17.00 | $17.03 | $16.64 | 1,915 |
| 2020-09-14 | $17.11 | $17.11 | $17.03 | $17.06 | $16.61 | 1,890 |
| 2020-09-11 | $17.09 | $17.09 | $17.01 | $17.09 | $16.64 | 1,349 |
| 2020-09-10 | $17.18 | $17.18 | $17.07 | $17.07 | $16.62 | 1,984 |
| 2020-09-09 | $17.09 | $17.16 | $17.06 | $17.13 | $16.68 | 1,687 |
| 2020-09-08 | $17.01 | $17.07 | $17.01 | $17.02 | $16.58 | 4,468 |
| 2020-09-04 | $17.04 | $17.16 | $17.04 | $17.13 | $16.68 | 3,001 |
| 2020-09-03 | $17.13 | $17.18 | $17.12 | $17.18 | $16.72 | 1,920 |
| 2020-09-02 | $17.20 | $17.28 | $17.20 | $17.28 | $16.82 | 936 |
| 2020-09-01 | $17.21 | $17.25 | $17.20 | $17.25 | $16.79 | 2,269 |
| 2020-08-31 | $17.18 | $17.18 | $17.14 | $17.15 | $16.70 | 3,314 |
| 2020-08-28 | $17.22 | $17.22 | $17.16 | $17.19 | $16.73 | 2,983 |
| 2020-08-27 | $17.19 | $17.19 | $17.12 | $17.18 | $16.72 | 7,360 |
| 2020-08-26 | $17.18 | $17.19 | $17.17 | $17.19 | $16.74 | 2,583 |
| 2020-08-25 | $17.17 | $17.20 | $17.04 | $17.20 | $16.75 | 7,312 |
| 2020-08-24 | $17.10 | $17.17 | $17.09 | $17.17 | $16.72 | 5,318 |
| 2020-08-21 | $17.04 | $17.08 | $17.04 | $17.08 | $16.63 | 356 |
| 2020-08-20 | $17.02 | $17.08 | $17.02 | $17.08 | $16.63 | 414 |
| 2020-08-19 | $17.07 | $17.07 | $17.00 | $17.03 | $16.58 | 2,729 |
| 2020-08-18 | $17.04 | $17.07 | $17.04 | $17.07 | $16.62 | 419 |
| 2020-08-17 | $17.08 | $17.14 | $17.07 | $17.14 | $16.62 | 855 |
| 2020-08-14 | $17.04 | $17.04 | $16.99 | $17.03 | $16.51 | 1,072 |
| 2020-08-13 | $17.15 | $17.21 | $17.07 | $17.07 | $16.56 | 1,914 |
| 2020-08-12 | $17.18 | $17.18 | $17.15 | $17.15 | $16.63 | 1,750 |
| 2020-08-11 | $17.26 | $17.29 | $17.13 | $17.13 | $16.61 | 3,853 |
| 2020-08-10 | $17.24 | $17.25 | $17.24 | $17.25 | $16.73 | 597 |
| 2020-08-07 | $17.31 | $17.32 | $17.27 | $17.27 | $16.75 | 17,828 |
| 2020-08-06 | $17.24 | $17.29 | $17.24 | $17.28 | $16.76 | 2,345 |
| 2020-08-05 | $17.25 | $17.25 | $17.22 | $17.25 | $16.73 | 2,431 |
| 2020-08-04 | $17.23 | $17.23 | $17.18 | $17.21 | $16.69 | 39,761 |
| 2020-08-03 | $17.23 | $17.23 | $17.18 | $17.21 | $16.69 | 2,469 |
| 2020-07-31 | $17.16 | $17.23 | $17.11 | $17.23 | $16.71 | 2,928 |
| 2020-07-30 | $17.09 | $17.19 | $17.09 | $17.19 | $16.67 | 36,635 |
| 2020-07-29 | $17.12 | $17.13 | $17.03 | $17.13 | $16.61 | 28,477 |
| 2020-07-28 | $17.08 | $17.08 | $17.04 | $17.04 | $16.52 | 1,599 |
| 2020-07-27 | $17.07 | $17.07 | $17.02 | $17.05 | $16.54 | 2,649 |
| 2020-07-24 | $17.01 | $17.06 | $17.00 | $17.06 | $16.54 | 1,790 |
| 2020-07-23 | $17.02 | $17.02 | $16.91 | $17.00 | $16.49 | 771 |
| 2020-07-22 | $17.00 | $17.03 | $16.96 | $17.02 | $16.50 | 5,072 |
| 2020-07-21 | $16.96 | $16.99 | $16.96 | $16.98 | $16.47 | 1,037 |
| 2020-07-20 | $16.85 | $16.90 | $16.84 | $16.90 | $16.39 | 1,455 |
| 2020-07-17 | $16.74 | $16.82 | $16.74 | $16.82 | $16.31 | 1,160 |
| 2020-07-16 | $16.74 | $16.76 | $16.60 | $16.74 | $16.23 | 312,186 |
| 2020-07-15 | $16.68 | $16.76 | $16.68 | $16.74 | $16.23 | 83,733 |
| 2020-07-14 | $16.51 | $16.62 | $16.51 | $16.62 | $16.12 | 51,809 |
| 2020-07-13 | $16.70 | $16.70 | $16.56 | $16.57 | $16.00 | 3,600 |
| 2020-07-10 | $16.59 | $16.66 | $16.59 | $16.65 | $16.07 | 1,245 |
| 2020-07-09 | $16.53 | $16.59 | $16.52 | $16.59 | $16.01 | 3,040 |
| 2020-07-08 | $16.59 | $16.66 | $16.58 | $16.64 | $16.06 | 12,800 |
| 2020-07-07 | $16.72 | $16.72 | $16.61 | $16.61 | $16.03 | 3,592 |
| 2020-07-06 | $16.64 | $16.70 | $16.61 | $16.70 | $16.12 | 4,427 |
| 2020-07-02 | $16.53 | $16.61 | $16.53 | $16.58 | $16.00 | 2,523 |
| 2020-07-01 | $16.44 | $16.52 | $16.44 | $16.49 | $15.91 | 3,328 |
| 2020-06-30 | $16.30 | $16.45 | $16.30 | $16.40 | $15.83 | 4,496 |
| 2020-06-29 | $16.44 | $16.44 | $16.21 | $16.25 | $15.68 | 1,977 |
| 2020-06-26 | $16.43 | $16.43 | $16.35 | $16.35 | $15.78 | 3,014 |
| 2020-06-25 | $16.50 | $16.58 | $16.50 | $16.58 | $15.95 | 109 |
| 2020-06-24 | $16.65 | $16.67 | $16.51 | $16.56 | $15.92 | 2,926 |
| 2020-06-23 | $16.78 | $16.78 | $16.74 | $16.78 | $16.14 | 2,347 |
| 2020-06-22 | $16.75 | $16.75 | $16.71 | $16.73 | $16.09 | 981 |
| 2020-06-19 | $16.79 | $16.79 | $16.67 | $16.73 | $16.09 | 5,686 |
| 2020-06-18 | $16.80 | $16.83 | $16.74 | $16.76 | $16.12 | 18,537 |
| 2020-06-17 | $16.85 | $16.91 | $16.80 | $16.80 | $16.15 | 1,439 |
| 2020-06-16 | $16.88 | $17.02 | $16.80 | $16.82 | $16.17 | 6,056 |
| 2020-06-15 | $16.53 | $16.84 | $16.50 | $16.78 | $16.14 | 8,889 |
| 2020-06-12 | $16.56 | $16.66 | $16.52 | $16.63 | $15.99 | 5,643 |
| 2020-06-11 | $16.60 | $16.60 | $16.42 | $16.49 | $15.86 | 2,793 |
| 2020-06-10 | $16.81 | $16.87 | $16.81 | $16.87 | $16.23 | 892 |
| 2020-06-09 | $16.82 | $16.92 | $16.82 | $16.88 | $16.24 | 7,160 |
| 2020-06-08 | $16.97 | $17.03 | $16.92 | $17.01 | $16.36 | 25,387 |
| 2020-06-05 | $17.00 | $17.06 | $17.00 | $17.00 | $16.35 | 744 |
| 2020-06-04 | $16.78 | $16.86 | $16.76 | $16.81 | $16.17 | 6,327 |
| 2020-06-03 | $16.84 | $16.86 | $16.84 | $16.86 | $16.22 | 3,784 |
| 2020-06-02 | $16.60 | $16.78 | $16.60 | $16.78 | $16.14 | 4,771 |
| 2020-06-01 | $16.47 | $16.59 | $16.47 | $16.59 | $15.96 | 715 |
| 2020-05-29 | $16.39 | $16.49 | $16.38 | $16.49 | $15.86 | 1,474 |
| 2020-05-28 | $16.39 | $16.47 | $16.39 | $16.42 | $15.79 | 1,544 |
| 2020-05-27 | $16.41 | $16.45 | $16.41 | $16.45 | $15.82 | 537 |
| 2020-05-26 | $16.45 | $16.45 | $16.37 | $16.39 | $15.76 | 4,520 |
| 2020-05-22 | $16.40 | $16.43 | $16.40 | $16.42 | $15.79 | 3,819 |
| 2020-05-21 | $16.42 | $16.45 | $16.38 | $16.40 | $15.77 | 3,064 |
| 2020-05-20 | $16.31 | $16.44 | $16.28 | $16.39 | $15.76 | 5,814 |
| 2020-05-19 | $16.20 | $16.22 | $16.19 | $16.21 | $15.59 | 4,484 |
| 2020-05-18 | $16.32 | $16.32 | $16.24 | $16.30 | $15.61 | 1,705 |
| 2020-05-15 | $15.99 | $16.06 | $15.99 | $16.06 | $15.38 | 445 |
| 2020-05-14 | $15.99 | $16.07 | $15.98 | $16.07 | $15.39 | 2,209 |
| 2020-05-13 | $16.17 | $16.17 | $16.03 | $16.07 | $15.39 | 5,225 |
| 2020-05-12 | $16.24 | $16.30 | $16.19 | $16.19 | $15.51 | 22,981 |
| 2020-05-11 | $16.23 | $16.23 | $16.18 | $16.20 | $15.51 | 954 |
| 2020-05-08 | $16.21 | $16.26 | $16.21 | $16.26 | $15.57 | 2,283 |
| 2020-05-07 | $16.19 | $16.22 | $16.11 | $16.12 | $15.44 | 3,798 |
| 2020-05-06 | $16.07 | $16.13 | $16.07 | $16.07 | $15.39 | 1,162 |
| 2020-05-05 | $16.07 | $16.12 | $16.07 | $16.12 | $15.44 | 1,176 |
| 2020-05-04 | $16.00 | $16.03 | $15.96 | $16.03 | $15.35 | 5,258 |
| 2020-05-01 | $16.13 | $16.18 | $16.01 | $16.03 | $15.36 | 7,093 |
| 2020-04-30 | $16.15 | $16.30 | $16.15 | $16.29 | $15.60 | 1,545 |
| 2020-04-29 | $16.13 | $16.25 | $16.11 | $16.25 | $15.56 | 3,631 |
| 2020-04-28 | $15.95 | $16.02 | $15.95 | $16.01 | $15.33 | 2,390 |
| 2020-04-27 | $16.00 | $16.07 | $15.99 | $16.00 | $15.33 | 2,986 |
| 2020-04-24 | $15.97 | $15.98 | $15.90 | $15.94 | $15.27 | 2,224 |
| 2020-04-23 | $16.09 | $16.09 | $16.02 | $16.04 | $15.37 | 8,481 |
| 2020-04-22 | $16.05 | $16.11 | $16.01 | $16.09 | $15.41 | 7,246 |
| 2020-04-21 | $15.99 | $16.00 | $15.92 | $15.93 | $15.26 | 3,038 |
| 2020-04-20 | $16.34 | $16.40 | $16.28 | $16.39 | $15.70 | 3,268 |
| 2020-04-17 | $16.44 | $16.46 | $16.28 | $16.28 | $15.59 | 6,548 |
| 2020-04-16 | $16.43 | $16.44 | $16.43 | $16.44 | $15.75 | 305 |
| 2020-04-15 | $16.28 | $16.38 | $16.22 | $16.32 | $15.64 | 3,764 |
| 2020-04-14 | $16.06 | $16.06 | $15.98 | $15.98 | $15.31 | 1,534 |
| 2020-04-13 | $16.03 | $16.09 | $16.02 | $16.02 | $15.33 | 3,192 |
| 2020-04-09 | $16.11 | $16.14 | $16.06 | $16.08 | $15.39 | 9,076 |
| 2020-04-08 | $16.10 | $16.17 | $16.09 | $16.09 | $15.40 | 2,472 |
| 2020-04-07 | $16.09 | $16.18 | $16.08 | $16.18 | $15.48 | 1,525 |
| 2020-04-06 | $16.28 | $16.30 | $16.24 | $16.30 | $15.60 | 8,197 |
| 2020-04-03 | $16.36 | $16.36 | $16.35 | $16.35 | $15.65 | 350 |
| 2020-04-02 | $16.36 | $16.75 | $16.28 | $16.32 | $15.62 | 35,277 |
| 2020-04-01 | $16.33 | $16.36 | $16.26 | $16.26 | $15.56 | 57,099 |
| 2020-03-31 | $16.19 | $16.24 | $16.18 | $16.18 | $15.48 | 2,106 |
| 2020-03-30 | $16.42 | $16.42 | $16.23 | $16.23 | $15.53 | 6,517 |
| 2020-03-27 | $16.17 | $16.32 | $16.16 | $16.29 | $15.59 | 2,748 |
| 2020-03-26 | $16.05 | $16.15 | $16.04 | $16.07 | $15.38 | 13,571 |
| 2020-03-25 | $16.26 | $16.27 | $16.07 | $16.07 | $15.37 | 2,042 |
| 2020-03-24 | $16.07 | $16.25 | $15.94 | $16.09 | $15.40 | 8,328 |
| 2020-03-23 | $15.58 | $16.08 | $15.58 | $16.08 | $15.39 | 2,076 |
| 2020-03-20 | $15.42 | $15.81 | $15.42 | $15.81 | $15.13 | 1,873 |
| 2020-03-19 | $15.38 | $15.63 | $15.00 | $15.23 | $14.57 | 7,290 |
| 2020-03-18 | $15.11 | $15.14 | $14.41 | $14.90 | $14.26 | 2,868 |
| 2020-03-17 | $16.94 | $16.95 | $15.67 | $15.69 | $15.01 | 47,319 |
| 2020-03-16 | $16.50 | $17.04 | $16.35 | $17.04 | $16.22 | 3,577 |
| 2020-03-13 | $16.18 | $16.21 | $15.92 | $15.92 | $15.15 | 37,099 |
| 2020-03-12 | $16.90 | $17.02 | $16.19 | $16.26 | $15.48 | 4,510 |
| 2020-03-11 | $17.13 | $17.13 | $16.40 | $16.40 | $15.62 | 2,550 |
| 2020-03-10 | $17.84 | $17.84 | $16.85 | $16.85 | $16.04 | 3,893 |
| 2020-03-09 | $18.36 | $18.38 | $17.98 | $18.24 | $17.37 | 8,485 |
| 2020-03-06 | $18.93 | $19.08 | $18.93 | $19.08 | $18.17 | 2,213 |
| 2020-03-05 | $19.37 | $19.38 | $19.27 | $19.27 | $18.35 | 18,441 |
| 2020-03-04 | $19.49 | $19.55 | $19.45 | $19.51 | $18.58 | 37,010 |
| 2020-03-03 | $19.44 | $19.44 | $19.25 | $19.25 | $18.33 | 4,236 |
| 2020-03-02 | $19.18 | $19.37 | $19.12 | $19.37 | $18.44 | 22,408 |
| 2020-02-28 | $18.95 | $19.18 | $18.95 | $19.17 | $18.25 | 11,176 |
| 2020-02-27 | $19.17 | $19.24 | $19.15 | $19.15 | $18.23 | 600 |
| 2020-02-26 | $19.46 | $19.46 | $19.34 | $19.37 | $18.44 | 8,432 |
| 2020-02-25 | $19.50 | $19.50 | $19.37 | $19.37 | $18.44 | 1,449 |
| 2020-02-24 | $19.54 | $19.54 | $19.50 | $19.53 | $18.59 | 1,161 |
| 2020-02-21 | $19.74 | $19.74 | $19.66 | $19.71 | $18.76 | 4,493 |
| 2020-02-20 | $19.73 | $19.74 | $19.67 | $19.74 | $18.79 | 2,360 |
| 2020-02-19 | $19.74 | $19.74 | $19.69 | $19.71 | $18.76 | 14,034 |
| 2020-02-18 | $19.69 | $19.72 | $19.69 | $19.71 | $18.76 | 2,180 |
| 2020-02-14 | $19.71 | $19.73 | $19.71 | $19.71 | $18.77 | 2,353 |
| 2020-02-13 | $19.74 | $19.77 | $19.70 | $19.74 | $18.79 | 6,493 |
| 2020-02-12 | $19.67 | $19.74 | $19.67 | $19.74 | $18.79 | 15,354 |
| 2020-02-11 | $19.65 | $19.73 | $19.65 | $19.69 | $18.74 | 2,322 |
| 2020-02-10 | $19.69 | $19.75 | $19.68 | $19.75 | $18.73 | 4,161 |
| 2020-02-07 | $19.73 | $19.73 | $19.69 | $19.72 | $18.70 | 1,782 |
| 2020-02-06 | $19.70 | $19.74 | $19.69 | $19.74 | $18.72 | 2,873 |
| 2020-02-05 | $19.72 | $19.72 | $19.67 | $19.72 | $18.70 | 3,812 |
| 2020-02-04 | $19.65 | $19.66 | $19.61 | $19.66 | $18.64 | 15,068 |
| 2020-02-03 | $19.56 | $19.57 | $19.54 | $19.57 | $18.56 | 1,280 |
| 2020-01-31 | $19.54 | $19.59 | $19.51 | $19.55 | $18.54 | 1,413 |
| 2020-01-30 | $19.55 | $19.60 | $19.53 | $19.60 | $18.58 | 4,616 |
| 2020-01-29 | $19.61 | $19.63 | $19.59 | $19.61 | $18.59 | 2,836 |
| 2020-01-28 | $19.57 | $19.62 | $19.55 | $19.60 | $18.59 | 7,321 |
| 2020-01-27 | $19.53 | $19.54 | $19.52 | $19.52 | $18.51 | 4,661 |
| 2020-01-24 | $19.67 | $19.67 | $19.61 | $19.62 | $18.61 | 2,736 |
| 2020-01-23 | $19.67 | $19.68 | $19.67 | $19.67 | $18.65 | 1,963 |
| 2020-01-22 | $19.71 | $19.72 | $19.66 | $19.71 | $18.69 | 4,063 |
| 2020-01-21 | $19.70 | $19.73 | $19.67 | $19.69 | $18.67 | 6,157 |
| 2020-01-17 | $19.75 | $19.75 | $19.69 | $19.71 | $18.69 | 2,502 |
| 2020-01-16 | $19.74 | $19.75 | $19.70 | $19.73 | $18.71 | 7,269 |
| 2020-01-15 | $19.70 | $19.71 | $19.70 | $19.71 | $18.69 | 257 |
| 2020-01-14 | $19.71 | $19.72 | $19.65 | $19.68 | $18.66 | 10,536 |
| 2020-01-13 | $19.66 | $19.69 | $19.66 | $19.69 | $18.67 | 1,496 |
| 2020-01-10 | $19.70 | $19.70 | $19.67 | $19.67 | $18.65 | 3,418 |
| 2020-01-09 | $19.63 | $19.69 | $19.63 | $19.66 | $18.65 | 6,937 |
| 2020-01-08 | $19.65 | $19.66 | $19.61 | $19.64 | $18.62 | 18,124 |
| 2020-01-07 | $19.66 | $19.67 | $19.60 | $19.63 | $18.61 | 601,282 |
| 2020-01-06 | $19.63 | $19.68 | $19.61 | $19.65 | $18.64 | 226,330 |
| 2020-01-03 | $19.64 | $19.69 | $19.63 | $19.66 | $18.65 | 2,272 |
| 2020-01-02 | $19.67 | $19.69 | $19.61 | $19.68 | $18.66 | 13,919 |
| 2019-12-31 | $19.56 | $19.61 | $19.56 | $19.60 | $18.58 | 5,006 |
| 2019-12-30 | $19.59 | $19.60 | $19.59 | $19.60 | $18.58 | 385 |
| 2019-12-27 | $20.39 | $20.44 | $20.39 | $20.42 | $18.60 | 12,331 |
| 2019-12-26 | $20.38 | $20.40 | $20.38 | $20.40 | $18.58 | 654 |
| 2019-12-24 | $20.37 | $20.41 | $20.37 | $20.38 | $18.57 | 2,157 |
| 2019-12-23 | $20.41 | $20.41 | $20.34 | $20.38 | $18.57 | 1,986 |
| 2019-12-20 | $20.52 | $20.52 | $20.34 | $20.36 | $18.54 | 9,864 |
| 2019-12-19 | $20.36 | $20.41 | $20.35 | $20.39 | $18.57 | 6,361 |
| 2019-12-18 | $20.36 | $20.43 | $20.35 | $20.40 | $18.58 | 5,952 |
| 2019-12-17 | $20.37 | $20.37 | $20.30 | $20.36 | $18.54 | 7,758 |
| 2019-12-16 | $20.30 | $20.46 | $20.29 | $20.32 | $18.51 | 14,581 |
| 2019-12-13 | $20.22 | $20.26 | $20.21 | $20.25 | $18.44 | 1,471 |
| 2019-12-12 | $20.22 | $20.24 | $20.17 | $20.23 | $18.42 | 5,091 |
| 2019-12-11 | $20.15 | $20.18 | $20.15 | $20.18 | $18.38 | 639 |
| 2019-12-10 | $20.10 | $20.15 | $20.10 | $20.14 | $18.34 | 2,360 |
| 2019-12-09 | $20.11 | $20.13 | $20.08 | $20.11 | $18.32 | 1,432 |
| 2019-12-06 | $20.08 | $20.10 | $20.06 | $20.10 | $18.31 | 1,646 |
| 2019-12-05 | $20.01 | $20.09 | $20.01 | $20.08 | $18.29 | 6,815 |
| 2019-12-04 | $20.02 | $20.05 | $20.00 | $20.04 | $18.26 | 3,763 |
| 2019-12-03 | $19.95 | $20.00 | $19.94 | $20.00 | $18.21 | 2,720 |
| 2019-12-02 | $20.03 | $20.05 | $19.99 | $20.03 | $18.24 | 2,459 |
| 2019-11-29 | $20.22 | $20.27 | $20.18 | $20.22 | $18.42 | 7,789 |
| 2019-11-27 | $20.22 | $20.30 | $20.22 | $20.28 | $18.47 | 7,044 |
| 2019-11-26 | $20.27 | $20.29 | $20.24 | $20.28 | $18.47 | 3,529 |
| 2019-11-25 | $20.21 | $20.21 | $20.18 | $20.19 | $18.39 | 6,210 |
| 2019-11-22 | $20.22 | $20.23 | $20.19 | $20.21 | $18.41 | 9,629 |
| 2019-11-21 | $20.23 | $20.24 | $20.20 | $20.22 | $18.42 | 5,725 |
| 2019-11-20 | $20.23 | $20.24 | $20.21 | $20.23 | $18.42 | 4,126 |
| 2019-11-19 | $20.20 | $20.20 | $20.19 | $20.20 | $18.40 | 2,373 |
| 2019-11-18 | $20.22 | $20.25 | $20.21 | $20.21 | $18.41 | 4,007 |
| 2019-11-15 | $20.24 | $20.26 | $20.22 | $20.24 | $18.44 | 5,856 |
| 2019-11-14 | $20.20 | $20.23 | $20.20 | $20.21 | $18.41 | 2,436 |
| 2019-11-13 | $20.21 | $20.23 | $20.20 | $20.21 | $18.41 | 5,018 |
| 2019-11-12 | $20.25 | $20.27 | $20.23 | $20.23 | $18.43 | 1,506 |
| 2019-11-11 | $20.40 | $20.43 | $20.40 | $20.42 | $18.44 | 3,382 |
| 2019-11-08 | $20.41 | $20.42 | $20.39 | $20.42 | $18.44 | 7,330 |
| 2019-11-07 | $20.44 | $20.45 | $20.43 | $20.43 | $18.45 | 3,285 |
| 2019-11-06 | $20.47 | $20.47 | $20.42 | $20.43 | $18.45 | 2,638 |
| 2019-11-05 | $20.44 | $20.47 | $20.44 | $20.47 | $18.48 | 1,790 |
| 2019-11-04 | $20.52 | $20.53 | $20.48 | $20.49 | $18.50 | 4,527 |
| 2019-11-01 | $20.45 | $20.48 | $20.44 | $20.47 | $18.48 | 4,241 |
| 2019-10-31 | $20.40 | $20.42 | $20.38 | $20.39 | $18.41 | 7,142 |
| 2019-10-30 | $20.44 | $20.47 | $20.43 | $20.45 | $18.46 | 1,219 |
| 2019-10-29 | $20.49 | $20.52 | $20.48 | $20.48 | $18.49 | 2,716 |
| 2019-10-28 | $20.50 | $20.54 | $20.50 | $20.52 | $18.53 | 2,799 |
| 2019-10-25 | $20.49 | $20.52 | $20.49 | $20.51 | $18.52 | 2,517 |
| 2019-10-24 | $20.46 | $20.47 | $20.46 | $20.47 | $18.48 | 3,483 |
| 2019-10-23 | $20.45 | $20.47 | $20.44 | $20.46 | $18.47 | 4,238 |
| 2019-10-22 | $20.45 | $20.48 | $20.43 | $20.46 | $18.47 | 5,973 |
| 2019-10-21 | $20.45 | $20.46 | $20.45 | $20.45 | $18.46 | 3,165 |
| 2019-10-18 | $20.44 | $20.45 | $20.41 | $20.44 | $18.45 | 14,073 |
| 2019-10-17 | $20.42 | $20.44 | $20.41 | $20.44 | $18.45 | 1,064 |
| 2019-10-16 | $20.40 | $20.42 | $20.40 | $20.41 | $18.43 | 4,721 |
| 2019-10-15 | $20.42 | $20.43 | $20.42 | $20.42 | $18.43 | 2,007 |
| 2019-10-14 | $20.38 | $20.39 | $20.38 | $20.39 | $18.41 | 6,212 |
| 2019-10-11 | $20.34 | $20.38 | $20.33 | $20.37 | $18.39 | 3,922 |
| 2019-10-10 | $20.29 | $20.32 | $20.28 | $20.30 | $18.32 | 4,763 |
| 2019-10-09 | $20.31 | $20.31 | $20.25 | $20.28 | $18.31 | 13,400 |
| 2019-10-08 | $20.23 | $20.24 | $20.21 | $20.22 | $18.26 | 7,225 |
| 2019-10-07 | $20.28 | $20.31 | $20.28 | $20.30 | $18.32 | 4,594 |
| 2019-10-04 | $20.28 | $20.29 | $20.27 | $20.29 | $18.32 | 4,140 |
| 2019-10-03 | $20.21 | $20.26 | $20.19 | $20.25 | $18.28 | 2,343 |
| 2019-10-02 | $20.32 | $20.32 | $20.23 | $20.25 | $18.28 | 5,219 |
| 2019-10-01 | $20.38 | $20.41 | $20.35 | $20.37 | $18.39 | 4,678 |
| 2019-09-30 | $20.39 | $20.40 | $20.39 | $20.39 | $18.41 | 8,927 |
| 2019-09-27 | $20.41 | $20.41 | $20.38 | $20.39 | $18.41 | 1,081 |
| 2019-09-26 | $20.39 | $20.44 | $20.39 | $20.42 | $18.44 | 1,458 |
| 2019-09-25 | $20.42 | $20.42 | $20.41 | $20.42 | $18.44 | 4,928 |
| 2019-09-24 | $20.53 | $20.53 | $20.43 | $20.45 | $18.46 | 3,201 |
| 2019-09-23 | $20.45 | $20.47 | $20.45 | $20.47 | $18.48 | 2,763 |
| 2019-09-20 | $20.50 | $20.50 | $20.45 | $20.48 | $18.49 | 4,755 |
| 2019-09-19 | $20.50 | $20.50 | $20.45 | $20.45 | $18.46 | 6,862 |
| 2019-09-18 | $20.50 | $20.51 | $20.44 | $20.48 | $18.49 | 3,909 |
| 2019-09-17 | $20.47 | $20.48 | $20.47 | $20.48 | $18.49 | 5,731 |
| 2019-09-16 | $20.62 | $20.66 | $20.61 | $20.66 | $18.50 | 5,409 |
| 2019-09-13 | $20.60 | $20.63 | $20.59 | $20.60 | $18.44 | 6,474 |
| 2019-09-12 | $20.62 | $20.62 | $20.61 | $20.61 | $18.46 | 2,188 |
| 2019-09-11 | $20.58 | $20.60 | $20.58 | $20.59 | $18.44 | 7,564 |
| 2019-09-10 | $20.57 | $20.64 | $20.57 | $20.60 | $18.45 | 6,448 |
| 2019-09-09 | $20.56 | $20.59 | $20.55 | $20.59 | $18.44 | 6,254 |
| 2019-09-06 | $20.57 | $20.60 | $20.56 | $20.59 | $18.44 | 9,428 |
| 2019-09-05 | $20.55 | $20.56 | $20.52 | $20.55 | $18.40 | 9,302 |
| 2019-09-04 | $20.47 | $20.48 | $20.47 | $20.48 | $18.34 | 2,776 |
| 2019-09-03 | $20.48 | $20.48 | $20.43 | $20.44 | $18.31 | 2,965 |
| 2019-08-30 | $20.47 | $20.50 | $20.46 | $20.50 | $18.36 | 4,052 |
| 2019-08-29 | $20.53 | $20.55 | $20.52 | $20.52 | $18.38 | 5,633 |
| 2019-08-28 | $20.47 | $20.49 | $20.47 | $20.49 | $18.35 | 1,093 |
| 2019-08-27 | $20.44 | $20.45 | $20.42 | $20.45 | $18.31 | 3,603 |
| 2019-08-26 | $20.45 | $20.45 | $20.36 | $20.36 | $18.23 | 4,882 |
| 2019-08-23 | $20.13 | $20.45 | $20.13 | $20.45 | $18.32 | 3,634 |
| 2019-08-22 | $20.21 | $20.22 | $20.11 | $20.11 | $18.01 | 3,473 |
| 2019-08-21 | $20.28 | $20.40 | $20.25 | $20.25 | $18.14 | 7,002 |
| 2019-08-20 | $20.39 | $20.39 | $20.29 | $20.38 | $18.25 | 3,963 |
| 2019-08-19 | $20.18 | $20.26 | $20.16 | $20.19 | $18.08 | 4,565 |
| 2019-08-16 | $20.32 | $20.45 | $20.32 | $20.45 | $18.31 | 5,784 |
| 2019-08-15 | $20.40 | $20.62 | $20.32 | $20.62 | $18.47 | 9,653 |
| 2019-08-14 | $20.30 | $20.38 | $20.27 | $20.36 | $18.23 | 16,038 |
| 2019-08-13 | $19.93 | $20.04 | $19.79 | $19.97 | $17.88 | 5,953 |
| 2019-08-12 | $19.89 | $19.90 | $19.86 | $19.88 | $17.80 | 4,762 |
| 2019-08-09 | $19.92 | $19.93 | $19.92 | $19.93 | $17.85 | 1,734 |
| 2019-08-08 | $19.98 | $19.99 | $19.94 | $19.97 | $17.88 | 8,267 |
| 2019-08-07 | $19.84 | $19.90 | $19.80 | $19.90 | $17.82 | 15,408 |
| 2019-08-06 | $19.82 | $19.91 | $19.82 | $19.91 | $17.83 | 9,781 |
| 2019-08-05 | $19.86 | $19.86 | $19.78 | $19.81 | $17.74 | 6,640 |
| 2019-08-02 | $20.02 | $20.03 | $19.97 | $20.01 | $17.92 | 11,629 |
| 2019-08-01 | $20.03 | $20.09 | $20.02 | $20.02 | $17.93 | 1,570 |
| 2019-07-31 | $20.05 | $20.08 | $20.02 | $20.02 | $17.93 | 5,487 |
| 2019-07-30 | $20.04 | $20.09 | $20.03 | $20.07 | $17.97 | 19,365 |
| 2019-07-29 | $20.09 | $20.09 | $20.03 | $20.07 | $17.97 | 6,992 |
| 2019-07-26 | $20.08 | $20.11 | $20.08 | $20.09 | $17.99 | 1,810 |
| 2019-07-25 | $20.02 | $20.07 | $20.02 | $20.04 | $17.95 | 3,394 |
| 2019-07-24 | $20.06 | $20.17 | $20.06 | $20.07 | $17.97 | 513,925 |
| 2019-07-23 | $20.03 | $20.06 | $20.01 | $20.06 | $17.96 | 995,822 |
| 2019-07-22 | $20.01 | $20.01 | $20.01 | $20.01 | $17.92 | 0 |
| 2019-07-19 | $20.01 | $20.01 | $20.01 | $20.01 | $17.92 | 48,500 |