DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK) Exchange: NYSE ARCA
Data as of May 2, 2025
$7.78 ($-0.03) -0.34%
DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.71 |
| Previous Close | $7.78 |
| High | $7.78 |
| Low | $7.71 |
| Adjusted Open | $7.71 |
| Previous Adjusted Close | $7.78 |
| Adjusted High | $7.78 |
| Adjusted Low | $7.71 |
Invest in DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK)
Historical Stock Data for DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-16 | $7.71 | $7.78 | $7.71 | $7.78 | $7.78 | 1,190 |
| 2020-10-15 | $8.03 | $8.03 | $7.81 | $7.81 | $7.81 | 1,153 |
| 2020-10-14 | $7.90 | $7.90 | $7.82 | $7.82 | $7.82 | 307 |
| 2020-10-13 | $7.67 | $7.68 | $7.67 | $7.68 | $7.68 | 567 |
| 2020-10-12 | $7.81 | $7.81 | $7.58 | $7.68 | $7.68 | 2,411 |
| 2020-10-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 233 |
| 2020-10-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 233 |
| 2020-10-07 | $8.30 | $8.30 | $8.28 | $8.28 | $8.28 | 1,220 |
| 2020-10-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 146 |
| 2020-10-05 | $8.54 | $8.54 | $8.44 | $8.44 | $8.44 | 2,200 |
| 2020-10-02 | $8.63 | $8.63 | $8.58 | $8.59 | $8.59 | 708 |
| 2020-10-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 10 |
| 2020-09-30 | $8.59 | $8.62 | $8.55 | $8.55 | $8.55 | 1,009 |
| 2020-09-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 3 |
| 2020-09-28 | $8.82 | $8.82 | $8.69 | $8.79 | $8.79 | 2,989 |
| 2020-09-25 | $9.18 | $9.18 | $9.07 | $9.07 | $9.07 | 1,106 |
| 2020-09-24 | $9.59 | $9.60 | $9.21 | $9.21 | $9.21 | 1,027 |
| 2020-09-23 | $8.91 | $9.44 | $8.91 | $9.44 | $9.44 | 700 |
| 2020-09-22 | $9.23 | $9.23 | $8.94 | $9.01 | $9.01 | 1,967 |
| 2020-09-21 | $9.24 | $9.37 | $9.16 | $9.20 | $9.20 | 7,960 |
| 2020-09-18 | $8.84 | $9.08 | $8.84 | $8.97 | $8.97 | 1,208 |
| 2020-09-17 | $8.84 | $8.84 | $8.66 | $8.77 | $8.77 | 943 |
| 2020-09-16 | $8.38 | $8.58 | $8.37 | $8.58 | $8.58 | 872 |
| 2020-09-15 | $8.36 | $8.45 | $8.29 | $8.45 | $8.45 | 3,616 |
| 2020-09-14 | $8.39 | $8.42 | $8.37 | $8.42 | $8.42 | 264 |
| 2020-09-11 | $8.71 | $8.71 | $8.49 | $8.59 | $8.59 | 4,064 |
| 2020-09-10 | $8.39 | $8.71 | $8.39 | $8.71 | $8.71 | 2,022 |
| 2020-09-09 | $8.66 | $8.66 | $8.24 | $8.43 | $8.43 | 51,953 |
| 2020-09-08 | $8.28 | $8.90 | $8.28 | $8.86 | $8.86 | 46,824 |
| 2020-09-04 | $8.41 | $8.41 | $8.30 | $8.30 | $8.30 | 689 |
| 2020-09-03 | $7.75 | $8.34 | $7.75 | $8.25 | $8.25 | 10,458 |
| 2020-09-02 | $8.06 | $8.06 | $7.80 | $7.81 | $7.81 | 7,307 |
| 2020-09-01 | $8.42 | $8.42 | $8.32 | $8.32 | $8.32 | 558 |
| 2020-08-31 | $8.37 | $8.38 | $8.28 | $8.28 | $8.28 | 1,444 |
| 2020-08-28 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3 |
| 2020-08-27 | $8.40 | $8.46 | $8.38 | $8.46 | $8.46 | 2,373 |
| 2020-08-26 | $8.79 | $8.79 | $8.62 | $8.63 | $8.63 | 376 |
| 2020-08-25 | $8.73 | $8.73 | $8.66 | $8.66 | $8.66 | 13,568 |
| 2020-08-24 | $8.84 | $8.84 | $8.64 | $8.64 | $8.64 | 1,355 |
| 2020-08-21 | $8.97 | $8.97 | $8.85 | $8.85 | $8.85 | 2,050 |
| 2020-08-20 | $9.02 | $9.02 | $8.93 | $8.93 | $8.93 | 1,877 |
| 2020-08-19 | $8.73 | $8.85 | $8.73 | $8.85 | $8.85 | 436 |
| 2020-08-18 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 217 |
| 2020-08-17 | $8.73 | $8.88 | $8.67 | $8.74 | $8.74 | 2,976 |
| 2020-08-14 | $8.90 | $8.96 | $8.85 | $8.89 | $8.89 | 2,963 |
| 2020-08-13 | $8.89 | $8.91 | $8.85 | $8.91 | $8.91 | 739 |
| 2020-08-12 | $8.81 | $8.85 | $8.80 | $8.85 | $8.85 | 13,345 |
| 2020-08-11 | $8.88 | $9.27 | $8.88 | $9.27 | $9.27 | 537 |
| 2020-08-10 | $9.18 | $9.18 | $9.06 | $9.06 | $9.06 | 2,530 |
| 2020-08-07 | $9.31 | $9.31 | $9.20 | $9.20 | $9.20 | 5,206 |
| 2020-08-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 52 |
| 2020-08-05 | $9.39 | $9.39 | $9.34 | $9.34 | $9.34 | 519 |
| 2020-08-04 | $9.64 | $9.64 | $9.32 | $9.32 | $9.32 | 2,856 |
| 2020-08-03 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 4,799 |
| 2020-07-31 | $9.72 | $9.91 | $9.59 | $9.59 | $9.59 | 13,798 |
| 2020-07-30 | $9.65 | $9.65 | $9.56 | $9.56 | $9.56 | 373 |
| 2020-07-29 | $9.59 | $9.59 | $9.51 | $9.55 | $9.55 | 568 |
| 2020-07-28 | $9.73 | $9.73 | $9.49 | $9.61 | $9.61 | 513 |
| 2020-07-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 134 |
| 2020-07-24 | $9.61 | $9.90 | $9.60 | $9.87 | $9.87 | 2,038 |
| 2020-07-23 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 576 |
| 2020-07-22 | $10.24 | $10.24 | $9.90 | $9.90 | $9.90 | 659 |
| 2020-07-21 | $9.93 | $10.15 | $9.93 | $10.15 | $10.15 | 307 |
| 2020-07-20 | $10.10 | $10.50 | $10.10 | $10.47 | $10.47 | 2,800 |
| 2020-07-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 400 |
| 2020-07-16 | $10.31 | $10.39 | $10.28 | $10.28 | $10.29 | 2,000 |
| 2020-07-15 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 1,500 |
| 2020-07-14 | $11.01 | $11.01 | $10.34 | $10.34 | $10.34 | 2,300 |
| 2020-07-13 | $10.75 | $10.94 | $10.56 | $10.90 | $10.90 | 680 |
| 2020-07-10 | $10.78 | $10.78 | $10.76 | $10.77 | $10.77 | 1,000 |
| 2020-07-09 | $11.17 | $11.60 | $11.17 | $11.48 | $11.48 | 810 |
| 2020-07-08 | $11.16 | $11.18 | $11.16 | $11.18 | $11.18 | 810 |
| 2020-07-07 | $11.58 | $11.58 | $11.12 | $11.12 | $11.13 | 1,600 |
| 2020-07-06 | $11.50 | $11.58 | $11.43 | $11.43 | $11.43 | 840 |
| 2020-07-02 | $11.27 | $11.67 | $11.27 | $11.58 | $11.58 | 3,900 |
| 2020-07-01 | $11.68 | $11.78 | $11.57 | $11.78 | $11.78 | 14,600 |
| 2020-06-30 | $12.01 | $12.01 | $11.71 | $11.71 | $11.71 | 2,700 |
| 2020-06-29 | $12.33 | $12.39 | $12.12 | $12.12 | $12.12 | 15,100 |
| 2020-06-26 | $12.22 | $12.80 | $12.22 | $12.79 | $12.79 | 2,909 |
| 2020-06-25 | $12.38 | $12.49 | $12.06 | $12.06 | $12.06 | 2,466 |
| 2020-06-24 | $12.02 | $12.41 | $11.98 | $12.35 | $12.35 | 4,960 |
| 2020-06-23 | $11.39 | $11.72 | $11.36 | $11.72 | $11.72 | 3,688 |
| 2020-06-22 | $11.70 | $11.74 | $11.56 | $11.69 | $11.69 | 13,487 |
| 2020-06-19 | $11.06 | $11.53 | $11.05 | $11.53 | $11.53 | 808 |
| 2020-06-18 | $11.60 | $11.69 | $11.39 | $11.39 | $11.39 | 5,909 |
| 2020-06-17 | $11.53 | $11.65 | $11.42 | $11.60 | $11.60 | 7,040 |
| 2020-06-16 | $11.43 | $11.66 | $11.35 | $11.64 | $11.64 | 11,965 |
| 2020-06-15 | $13.00 | $13.05 | $12.12 | $12.12 | $12.12 | 12,510 |
| 2020-06-12 | $12.21 | $12.70 | $12.21 | $12.51 | $12.51 | 3,810 |
| 2020-06-11 | $11.56 | $12.55 | $11.56 | $12.52 | $12.52 | 25,283 |
| 2020-06-10 | $11.22 | $11.25 | $11.15 | $11.21 | $11.21 | 9,300 |
| 2020-06-09 | $11.31 | $11.33 | $11.09 | $11.18 | $11.18 | 16,258 |
| 2020-06-08 | $11.26 | $11.26 | $10.93 | $10.93 | $10.93 | 1,646 |
| 2020-06-05 | $11.28 | $11.52 | $11.18 | $11.25 | $11.25 | 3,477 |
| 2020-06-04 | $11.63 | $11.81 | $11.62 | $11.81 | $11.81 | 2,814 |
| 2020-06-03 | $11.55 | $11.56 | $11.46 | $11.56 | $11.56 | 2,781 |
| 2020-06-02 | $11.75 | $11.81 | $11.66 | $11.67 | $11.67 | 1,433 |
| 2020-06-01 | $11.88 | $11.90 | $11.71 | $11.71 | $11.71 | 2,259 |
| 2020-05-29 | $12.26 | $12.33 | $11.91 | $11.91 | $11.91 | 1,604 |
| 2020-05-28 | $11.88 | $12.03 | $11.88 | $12.02 | $12.02 | 1,460 |
| 2020-05-27 | $12.67 | $12.67 | $12.34 | $12.36 | $12.36 | 1,121 |
| 2020-05-26 | $12.44 | $12.98 | $12.44 | $12.98 | $12.98 | 1,025 |
| 2020-05-22 | $13.21 | $13.28 | $13.16 | $13.16 | $13.16 | 3,725 |
| 2020-05-21 | $13.07 | $13.33 | $12.96 | $13.29 | $13.29 | 5,907 |
| 2020-05-20 | $13.00 | $13.00 | $12.89 | $12.90 | $12.90 | 2,304 |
| 2020-05-19 | $12.79 | $13.25 | $12.79 | $13.25 | $13.25 | 2,180 |
| 2020-05-18 | $12.83 | $12.86 | $12.60 | $12.60 | $12.60 | 2,721 |
| 2020-05-15 | $13.75 | $13.75 | $13.28 | $13.30 | $13.30 | 8,780 |
| 2020-05-14 | $13.65 | $14.18 | $13.62 | $13.70 | $13.70 | 9,154 |
| 2020-05-13 | $13.33 | $13.74 | $13.18 | $13.53 | $13.53 | 5,494 |
| 2020-05-12 | $12.84 | $13.08 | $12.77 | $13.08 | $13.08 | 901 |
| 2020-05-11 | $12.57 | $12.82 | $12.57 | $12.82 | $12.82 | 1,394 |
| 2020-05-08 | $13.12 | $13.12 | $12.71 | $12.83 | $12.83 | 4,951 |
| 2020-05-07 | $13.43 | $13.79 | $13.36 | $13.79 | $13.79 | 5,620 |
| 2020-05-06 | $13.27 | $13.62 | $13.22 | $13.57 | $13.57 | 3,342 |
| 2020-05-05 | $12.92 | $13.14 | $12.81 | $13.14 | $13.14 | 17,652 |
| 2020-05-04 | $13.55 | $13.57 | $13.21 | $13.24 | $13.24 | 4,025 |
| 2020-05-01 | $12.89 | $13.34 | $12.89 | $13.25 | $13.25 | 23,859 |
| 2020-04-30 | $12.64 | $12.84 | $12.48 | $12.67 | $12.67 | 15,334 |
| 2020-04-29 | $12.31 | $12.54 | $12.15 | $12.33 | $12.33 | 4,415 |
| 2020-04-28 | $12.02 | $12.22 | $12.01 | $12.22 | $12.22 | 1,844 |
| 2020-04-27 | $12.49 | $12.50 | $12.30 | $12.31 | $12.31 | 834 |
| 2020-04-24 | $12.82 | $12.82 | $12.49 | $12.49 | $12.49 | 3,020 |
| 2020-04-23 | $12.43 | $12.90 | $12.43 | $12.90 | $12.90 | 1,317 |
| 2020-04-22 | $12.39 | $12.76 | $12.39 | $12.52 | $12.52 | 1,293 |
| 2020-04-21 | $13.00 | $13.04 | $12.84 | $12.95 | $12.95 | 5,309 |
| 2020-04-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 4 |
| 2020-04-17 | $11.72 | $11.74 | $11.50 | $11.50 | $11.50 | 1,099 |
| 2020-04-16 | $12.38 | $12.52 | $11.99 | $11.99 | $11.99 | 591 |
| 2020-04-15 | $12.27 | $12.36 | $12.17 | $12.36 | $12.36 | 2,187 |
| 2020-04-14 | $12.16 | $12.16 | $11.79 | $11.79 | $11.79 | 4,158 |
| 2020-04-13 | $13.73 | $13.80 | $13.45 | $13.45 | $13.45 | 6,791 |
| 2020-04-09 | $13.10 | $13.14 | $12.71 | $13.09 | $13.09 | 5,001 |
| 2020-04-08 | $14.11 | $14.15 | $13.42 | $13.43 | $13.43 | 1,808 |
| 2020-04-07 | $13.17 | $13.97 | $13.00 | $13.97 | $13.97 | 1,846 |
| 2020-04-06 | $14.00 | $14.80 | $13.49 | $13.49 | $13.49 | 3,772 |
| 2020-04-03 | $15.83 | $15.89 | $15.46 | $15.46 | $15.46 | 2,155 |
| 2020-04-02 | $17.40 | $17.45 | $15.67 | $15.67 | $15.67 | 1,961 |
| 2020-04-01 | $17.82 | $17.82 | $16.49 | $17.19 | $17.19 | 10,519 |
| 2020-03-31 | $15.76 | $16.20 | $15.52 | $16.20 | $16.20 | 1,555 |
| 2020-03-30 | $16.40 | $16.68 | $15.30 | $15.30 | $15.30 | 4,046 |
| 2020-03-27 | $18.00 | $18.00 | $16.09 | $17.42 | $17.42 | 1,864 |
| 2020-03-26 | $20.18 | $20.18 | $16.89 | $16.89 | $16.89 | 3,568 |
| 2020-03-25 | $19.75 | $20.80 | $18.84 | $20.52 | $20.52 | 6,800 |
| 2020-03-24 | $21.13 | $22.00 | $18.72 | $20.43 | $20.43 | 11,742 |
| 2020-03-23 | $22.12 | $25.26 | $21.78 | $23.22 | $23.20 | 15,634 |
| 2020-03-20 | $18.45 | $22.50 | $18.45 | $22.44 | $22.43 | 12,599 |
| 2020-03-19 | $17.37 | $18.75 | $17.37 | $18.75 | $18.74 | 3,756 |
| 2020-03-18 | $18.03 | $19.19 | $16.51 | $17.73 | $17.72 | 6,097 |
| 2020-03-17 | $20.43 | $21.16 | $15.55 | $16.35 | $16.34 | 10,282 |
| 2020-03-16 | $21.00 | $21.39 | $18.84 | $21.14 | $21.13 | 12,390 |
| 2020-03-13 | $20.39 | $22.66 | $17.42 | $17.42 | $17.41 | 8,374 |
| 2020-03-12 | $22.07 | $22.94 | $20.05 | $22.72 | $22.70 | 26,089 |
| 2020-03-11 | $17.61 | $18.74 | $17.61 | $18.14 | $18.12 | 12,991 |
| 2020-03-10 | $16.42 | $17.76 | $15.98 | $15.98 | $15.97 | 9,341 |
| 2020-03-09 | $18.68 | $18.68 | $16.50 | $17.23 | $17.22 | 24,785 |
| 2020-03-06 | $16.18 | $16.18 | $15.29 | $15.29 | $15.28 | 9,731 |
| 2020-03-05 | $15.07 | $15.22 | $14.92 | $15.03 | $15.02 | 1,072 |
| 2020-03-04 | $16.21 | $16.21 | $14.22 | $14.22 | $14.21 | 4,590 |
| 2020-03-03 | $16.20 | $16.70 | $15.14 | $16.59 | $16.58 | 4,925 |
| 2020-03-02 | $18.83 | $18.83 | $16.03 | $16.03 | $16.02 | 13,040 |
| 2020-02-28 | $19.48 | $20.73 | $19.11 | $19.44 | $19.42 | 7,047 |
| 2020-02-27 | $16.29 | $17.76 | $16.29 | $17.75 | $17.74 | 2,471 |
| 2020-02-26 | $15.62 | $16.00 | $15.40 | $15.98 | $15.97 | 2,257 |
| 2020-02-25 | $14.80 | $15.73 | $14.80 | $15.73 | $15.72 | 2,313 |
| 2020-02-24 | $14.49 | $14.93 | $14.45 | $14.93 | $14.92 | 3,786 |
| 2020-02-21 | $13.98 | $13.99 | $13.94 | $13.95 | $13.94 | 2,318 |
| 2020-02-20 | $14.05 | $14.33 | $14.00 | $14.00 | $13.99 | 1,553 |
| 2020-02-19 | $13.93 | $14.04 | $13.93 | $14.04 | $14.03 | 378 |
| 2020-02-18 | $13.92 | $14.01 | $13.85 | $14.01 | $14.00 | 2,200 |
| 2020-02-14 | $13.93 | $13.93 | $13.86 | $13.86 | $13.85 | 102 |
| 2020-02-13 | $14.06 | $14.06 | $13.98 | $13.98 | $13.97 | 110 |
| 2020-02-12 | $14.20 | $14.20 | $14.16 | $14.16 | $14.15 | 180 |
| 2020-02-11 | $14.10 | $14.17 | $14.10 | $14.17 | $14.16 | 100 |
| 2020-02-10 | $14.32 | $14.32 | $13.97 | $14.04 | $14.03 | 1,063 |
| 2020-02-07 | $14.17 | $14.21 | $14.17 | $14.19 | $14.18 | 228 |
| 2020-02-06 | $14.13 | $14.20 | $14.13 | $14.20 | $14.19 | 229 |
| 2020-02-05 | $14.38 | $14.38 | $14.38 | $14.38 | $14.37 | 12 |
| 2020-02-04 | $14.57 | $14.69 | $14.57 | $14.69 | $14.68 | 775 |
| 2020-02-03 | $14.64 | $14.90 | $14.64 | $14.90 | $14.89 | 697 |
| 2020-01-31 | $14.89 | $14.92 | $14.41 | $14.90 | $14.89 | 821 |
| 2020-01-30 | $14.73 | $14.73 | $14.44 | $14.44 | $14.43 | 130 |
| 2020-01-29 | $14.92 | $14.92 | $14.92 | $14.92 | $14.91 | 42 |
| 2020-01-28 | $14.63 | $14.69 | $14.53 | $14.69 | $14.68 | 307 |
| 2020-01-27 | $14.98 | $14.98 | $14.63 | $14.76 | $14.75 | 2,452 |
| 2020-01-24 | $14.48 | $14.70 | $14.48 | $14.64 | $14.63 | 783 |
| 2020-01-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.35 | 0 |
| 2020-01-22 | $14.28 | $14.28 | $14.28 | $14.28 | $14.27 | 13 |
| 2020-01-21 | $14.68 | $14.68 | $14.36 | $14.36 | $14.35 | 1,782 |
| 2020-01-17 | $14.48 | $14.48 | $14.48 | $14.48 | $14.47 | 11 |
| 2020-01-16 | $14.58 | $14.58 | $13.99 | $14.58 | $14.57 | 600 |
| 2020-01-15 | $14.72 | $14.77 | $14.70 | $14.70 | $14.69 | 1,070 |
| 2020-01-14 | $15.00 | $15.01 | $15.00 | $15.01 | $15.00 | 170 |
| 2020-01-13 | $15.08 | $15.08 | $15.01 | $15.01 | $15.00 | 176 |
| 2020-01-10 | $15.20 | $15.30 | $15.20 | $15.30 | $15.29 | 300 |
| 2020-01-09 | $15.30 | $15.36 | $15.27 | $15.27 | $15.26 | 453 |
| 2020-01-08 | $15.76 | $15.76 | $15.55 | $15.57 | $15.56 | 1,321 |
| 2020-01-07 | $15.57 | $15.73 | $15.55 | $15.73 | $15.72 | 1,151 |
| 2020-01-06 | $15.52 | $15.61 | $15.40 | $15.40 | $15.39 | 2,150 |
| 2020-01-03 | $15.43 | $15.46 | $15.40 | $15.46 | $15.45 | 942 |
| 2020-01-02 | $15.14 | $15.41 | $15.14 | $15.41 | $15.40 | 130 |
| 2019-12-31 | $15.16 | $15.16 | $15.07 | $15.07 | $15.06 | 122 |
| 2019-12-30 | $15.00 | $15.11 | $15.00 | $15.11 | $15.10 | 240 |
| 2019-12-27 | $14.94 | $14.94 | $14.86 | $14.86 | $14.85 | 879 |
| 2019-12-26 | $14.95 | $15.06 | $14.95 | $15.06 | $15.05 | 729 |
| 2019-12-24 | $15.02 | $15.09 | $15.02 | $15.09 | $15.08 | 100 |
| 2019-12-23 | $14.96 | $15.12 | $14.90 | $15.12 | $15.11 | 2,017 |
| 2019-12-20 | $14.90 | $14.92 | $14.90 | $14.92 | $14.89 | 1,153 |
| 2019-12-19 | $15.21 | $15.30 | $15.21 | $15.30 | $15.27 | 750 |
| 2019-12-18 | $15.50 | $15.53 | $15.50 | $15.53 | $15.50 | 873 |
| 2019-12-17 | $15.42 | $15.43 | $15.42 | $15.43 | $15.40 | 153 |
| 2019-12-16 | $15.42 | $15.42 | $15.29 | $15.39 | $15.35 | 2,518 |
| 2019-12-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.49 | 0 |
| 2019-12-12 | $15.73 | $15.73 | $15.70 | $15.73 | $15.69 | 25,028 |
| 2019-12-11 | $15.67 | $15.70 | $15.67 | $15.70 | $15.66 | 101 |
| 2019-12-10 | $15.60 | $15.75 | $15.60 | $15.75 | $15.72 | 200 |
| 2019-12-09 | $15.78 | $15.78 | $15.56 | $15.56 | $15.53 | 651 |
| 2019-12-06 | $15.62 | $15.68 | $15.61 | $15.68 | $15.65 | 501 |
| 2019-12-05 | $15.98 | $15.98 | $15.84 | $15.84 | $15.81 | 595 |
| 2019-12-04 | $15.84 | $15.84 | $15.79 | $15.79 | $15.75 | 550 |
| 2019-12-03 | $16.35 | $16.35 | $16.14 | $16.14 | $16.11 | 826 |
| 2019-12-02 | $16.15 | $16.15 | $16.05 | $16.05 | $16.01 | 476 |
| 2019-11-29 | $16.16 | $16.16 | $16.16 | $16.16 | $16.13 | 3 |
| 2019-11-27 | $16.18 | $16.18 | $16.07 | $16.11 | $16.08 | 3,821 |
| 2019-11-26 | $16.33 | $16.33 | $16.21 | $16.21 | $16.18 | 374 |
| 2019-11-25 | $16.71 | $16.81 | $16.62 | $16.62 | $16.58 | 825 |
| 2019-11-22 | $16.75 | $16.82 | $16.70 | $16.71 | $16.67 | 700 |
| 2019-11-21 | $16.51 | $16.68 | $16.51 | $16.64 | $16.60 | 5,356 |
| 2019-11-20 | $16.39 | $16.39 | $16.36 | $16.36 | $16.33 | 513 |
| 2019-11-19 | $16.42 | $16.55 | $16.42 | $16.48 | $16.45 | 3,094 |
| 2019-11-18 | $16.22 | $16.42 | $16.22 | $16.42 | $16.38 | 589 |
| 2019-11-15 | $16.75 | $16.75 | $16.68 | $16.68 | $16.64 | 2,000 |
| 2019-11-14 | $16.47 | $16.78 | $16.40 | $16.70 | $16.66 | 4,841 |
| 2019-11-13 | $16.85 | $16.85 | $16.57 | $16.64 | $16.61 | 6,301 |
| 2019-11-12 | $17.13 | $17.13 | $17.08 | $17.08 | $17.04 | 589 |
| 2019-11-11 | $17.09 | $17.23 | $17.09 | $17.21 | $17.17 | 7,437 |
| 2019-11-08 | $17.04 | $17.24 | $17.04 | $17.12 | $17.09 | 1,568 |
| 2019-11-07 | $17.02 | $17.11 | $17.01 | $17.11 | $17.08 | 604 |
| 2019-11-06 | $16.93 | $16.93 | $16.91 | $16.91 | $16.88 | 120 |
| 2019-11-05 | $17.21 | $17.21 | $17.05 | $17.13 | $17.09 | 9,357 |
| 2019-11-04 | $17.13 | $17.30 | $17.13 | $17.30 | $17.26 | 1,601 |
| 2019-11-01 | $16.89 | $16.89 | $16.73 | $16.82 | $16.79 | 921 |
| 2019-10-31 | $16.56 | $16.83 | $16.56 | $16.83 | $16.79 | 467 |
| 2019-10-30 | $16.90 | $16.93 | $16.69 | $16.69 | $16.65 | 3,617 |
| 2019-10-29 | $16.93 | $16.93 | $16.91 | $16.91 | $16.88 | 281 |
| 2019-10-28 | $16.81 | $17.01 | $16.78 | $16.92 | $16.88 | 4,123 |
| 2019-10-25 | $16.82 | $16.82 | $16.77 | $16.77 | $16.74 | 472 |
| 2019-10-24 | $16.64 | $16.74 | $16.51 | $16.51 | $16.48 | 3,971 |
| 2019-10-23 | $16.74 | $16.77 | $16.66 | $16.66 | $16.63 | 646 |
| 2019-10-22 | $16.74 | $16.94 | $16.69 | $16.91 | $16.87 | 6,432 |
| 2019-10-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.90 | 602 |
| 2019-10-18 | $16.96 | $17.05 | $16.93 | $17.05 | $17.02 | 1,630 |
| 2019-10-17 | $17.23 | $17.23 | $17.06 | $17.19 | $17.15 | 476 |
| 2019-10-16 | $17.40 | $17.40 | $17.40 | $17.40 | $17.36 | 35 |
| 2019-10-15 | $16.98 | $17.49 | $16.98 | $17.44 | $17.40 | 2,779 |
| 2019-10-14 | $17.03 | $17.29 | $17.00 | $17.22 | $17.18 | 4,659 |
| 2019-10-11 | $16.92 | $17.01 | $16.92 | $16.97 | $16.93 | 252 |
| 2019-10-10 | $17.10 | $17.11 | $16.87 | $16.94 | $16.90 | 11,414 |
| 2019-10-09 | $17.22 | $17.22 | $16.93 | $17.03 | $16.99 | 13,036 |
| 2019-10-08 | $17.11 | $17.40 | $17.11 | $17.40 | $17.36 | 6,100 |
| 2019-10-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.86 | 30 |
| 2019-10-04 | $17.02 | $17.03 | $16.55 | $16.55 | $16.51 | 4,721 |
| 2019-10-03 | $17.60 | $17.88 | $17.20 | $17.36 | $17.32 | 16,590 |
| 2019-10-02 | $17.03 | $17.85 | $17.03 | $17.72 | $17.68 | 2,469 |
| 2019-10-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.69 | 0 |
| 2019-09-30 | $16.44 | $16.58 | $16.36 | $16.58 | $16.54 | 1,185 |
| 2019-09-27 | $16.84 | $16.84 | $16.84 | $16.84 | $16.81 | 1 |
| 2019-09-26 | $16.68 | $16.79 | $16.60 | $16.79 | $16.75 | 4,650 |
| 2019-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 3,000 |
| 2019-09-24 | $16.80 | $17.13 | $16.78 | $17.09 | $17.05 | 4,334 |
| 2019-09-23 | $17.34 | $17.34 | $17.18 | $17.34 | $17.21 | 376 |
| 2019-09-20 | $17.17 | $17.45 | $17.15 | $17.45 | $17.32 | 5,200 |
| 2019-09-19 | $17.31 | $17.43 | $17.27 | $17.41 | $17.27 | 5,020 |
| 2019-09-18 | $17.08 | $17.72 | $17.08 | $17.41 | $17.28 | 5,100 |
| 2019-09-17 | $17.58 | $17.58 | $17.14 | $17.43 | $17.30 | 5,400 |
| 2019-09-16 | $17.37 | $17.72 | $17.37 | $17.72 | $17.58 | 515 |
| 2019-09-13 | $17.35 | $17.35 | $17.23 | $17.23 | $17.10 | 923 |
| 2019-09-12 | $16.80 | $16.96 | $16.80 | $16.95 | $16.82 | 718 |
| 2019-09-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.02 | 0 |
| 2019-09-10 | $17.59 | $17.59 | $17.41 | $17.41 | $17.28 | 600 |
| 2019-09-09 | $17.02 | $17.06 | $16.98 | $16.98 | $16.85 | 400 |
| 2019-09-06 | $16.95 | $16.96 | $16.83 | $16.88 | $16.75 | 6,100 |
| 2019-09-05 | $16.82 | $17.10 | $16.81 | $16.83 | $16.70 | 4,101 |
| 2019-09-04 | $16.78 | $16.78 | $16.78 | $16.78 | $16.65 | 0 |
| 2019-09-03 | $17.65 | $17.65 | $17.26 | $17.43 | $17.30 | 600 |
| 2019-08-30 | $17.53 | $17.53 | $17.46 | $17.53 | $17.40 | 420 |
| 2019-08-29 | $17.21 | $17.57 | $17.21 | $17.46 | $17.32 | 900 |
| 2019-08-28 | $17.76 | $17.76 | $17.50 | $17.50 | $17.36 | 100 |
| 2019-08-27 | $17.75 | $17.94 | $17.75 | $17.94 | $17.80 | 583 |
| 2019-08-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.79 | 0 |
| 2019-08-23 | $17.66 | $18.74 | $17.66 | $18.70 | $18.56 | 424 |
| 2019-08-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.46 | 0 |
| 2019-08-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.73 | 10 |
| 2019-08-20 | $18.05 | $18.05 | $18.05 | $18.05 | $17.91 | 1 |
| 2019-08-19 | $17.46 | $17.51 | $17.40 | $17.41 | $17.27 | 922 |
| 2019-08-16 | $18.15 | $18.15 | $17.94 | $17.94 | $17.80 | 196 |
| 2019-08-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.41 | 71 |
| 2019-08-14 | $18.88 | $19.42 | $18.88 | $19.42 | $19.27 | 645 |
| 2019-08-13 | $18.71 | $18.71 | $18.60 | $18.64 | $18.50 | 635 |
| 2019-08-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.11 | 200 |
| 2019-08-09 | $18.88 | $18.88 | $18.88 | $18.88 | $18.73 | 50 |
| 2019-08-08 | $18.63 | $18.63 | $18.63 | $18.63 | $18.49 | 78 |
| 2019-08-07 | $20.65 | $20.65 | $19.21 | $19.21 | $19.06 | 1,331 |
| 2019-08-06 | $20.16 | $20.16 | $19.94 | $19.94 | $19.78 | 301 |
| 2019-08-05 | $19.18 | $20.49 | $19.18 | $20.49 | $20.33 | 710 |
| 2019-08-02 | $19.06 | $19.10 | $19.04 | $19.10 | $18.95 | 502 |
| 2019-08-01 | $19.03 | $19.03 | $19.03 | $19.03 | $18.88 | 30 |
| 2019-07-31 | $18.98 | $18.98 | $18.80 | $18.80 | $18.66 | 1,291 |
| 2019-07-30 | $17.86 | $17.86 | $17.86 | $17.86 | $17.72 | 25 |
| 2019-07-29 | $17.85 | $17.90 | $17.85 | $17.90 | $17.76 | 110 |
| 2019-07-26 | $18.07 | $18.09 | $18.04 | $18.04 | $17.90 | 4,380 |
| 2019-07-25 | $18.70 | $18.77 | $18.70 | $18.77 | $18.62 | 100 |
| 2019-07-24 | $18.74 | $18.74 | $18.74 | $18.74 | $18.60 | 25 |
| 2019-07-23 | $18.45 | $18.45 | $18.37 | $18.37 | $18.22 | 375 |
| 2019-07-22 | $18.60 | $18.74 | $18.60 | $18.74 | $18.60 | 245 |
| 2019-07-19 | $17.99 | $18.41 | $17.99 | $18.41 | $18.27 | 135 |
| 2019-07-18 | $18.32 | $18.32 | $18.05 | $18.05 | $17.91 | 141 |
| 2019-07-17 | $18.52 | $18.52 | $18.44 | $18.44 | $18.30 | 122 |
| 2019-07-16 | $18.43 | $18.43 | $18.39 | $18.39 | $18.25 | 110 |
| 2019-07-15 | $18.64 | $18.64 | $18.40 | $18.43 | $18.29 | 375 |
| 2019-07-12 | $18.55 | $18.55 | $18.45 | $18.50 | $18.35 | 533 |
| 2019-07-11 | $18.84 | $18.84 | $18.70 | $18.70 | $18.56 | 148 |
| 2019-07-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 100 |
| 2019-07-09 | $19.17 | $19.23 | $19.13 | $19.13 | $18.98 | 367 |
| 2019-07-08 | $18.90 | $18.90 | $18.81 | $18.81 | $18.67 | 132 |
| 2019-07-05 | $19.29 | $19.35 | $18.99 | $18.99 | $18.85 | 1,800 |
| 2019-07-03 | $19.01 | $19.03 | $18.66 | $18.66 | $18.52 | 1,201 |
| 2019-07-02 | $19.52 | $19.52 | $19.49 | $19.49 | $19.34 | 100 |
| 2019-07-01 | $19.89 | $19.91 | $19.85 | $19.91 | $19.75 | 531 |
| 2019-06-28 | $19.94 | $20.28 | $19.94 | $20.21 | $20.06 | 616 |
| 2019-06-27 | $20.42 | $20.42 | $20.16 | $20.19 | $20.03 | 724 |
| 2019-06-26 | $20.11 | $20.29 | $20.11 | $20.28 | $20.13 | 255 |
| 2019-06-25 | $19.48 | $19.48 | $19.45 | $19.45 | $19.30 | 500 |
| 2019-06-24 | $19.56 | $19.56 | $19.56 | $19.56 | $19.28 | 34 |
| 2019-06-21 | $19.50 | $19.71 | $19.50 | $19.71 | $19.43 | 1,005 |
| 2019-06-20 | $19.72 | $19.72 | $19.44 | $19.44 | $19.17 | 800 |
| 2019-06-19 | $20.40 | $20.43 | $19.97 | $19.97 | $19.68 | 782 |
| 2019-06-18 | $19.90 | $20.28 | $19.89 | $20.28 | $19.99 | 1,241 |
| 2019-06-17 | $20.16 | $20.16 | $19.92 | $19.92 | $19.64 | 702 |
| 2019-06-14 | $19.65 | $19.85 | $19.65 | $19.73 | $19.45 | 350 |
| 2019-06-13 | $19.75 | $20.01 | $19.75 | $19.86 | $19.57 | 2,449 |
| 2019-06-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.65 | 25 |
| 2019-06-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.67 | 0 |
| 2019-06-10 | $20.17 | $20.17 | $20.16 | $20.16 | $19.88 | 615 |
| 2019-06-07 | $20.08 | $20.16 | $20.07 | $20.14 | $19.86 | 1,098 |
| 2019-06-06 | $20.83 | $20.83 | $20.77 | $20.77 | $20.47 | 118 |
| 2019-06-05 | $21.67 | $21.67 | $21.37 | $21.37 | $21.07 | 344 |
| 2019-06-04 | $22.37 | $22.58 | $22.23 | $22.23 | $21.92 | 1,721 |
| 2019-06-03 | $23.69 | $23.72 | $22.72 | $22.72 | $22.40 | 1,016 |
| 2019-05-31 | $23.41 | $23.70 | $23.41 | $23.69 | $23.36 | 411 |
| 2019-05-30 | $22.90 | $22.90 | $22.80 | $22.80 | $22.47 | 441 |
| 2019-05-29 | $22.97 | $23.02 | $22.97 | $23.02 | $22.69 | 876 |
| 2019-05-28 | $21.94 | $22.56 | $21.94 | $22.49 | $22.17 | 1,202 |
| 2019-05-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.11 | 103 |
| 2019-05-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.97 | 0 |
| 2019-05-22 | $21.37 | $21.37 | $21.11 | $21.11 | $20.81 | 100 |
| 2019-05-21 | $21.35 | $21.50 | $21.35 | $21.50 | $21.19 | 4,015 |
| 2019-05-20 | $21.22 | $21.32 | $21.05 | $21.32 | $21.02 | 2,800 |
| 2019-05-17 | $21.06 | $21.12 | $20.86 | $21.12 | $20.82 | 212 |
| 2019-05-16 | $21.04 | $21.04 | $20.75 | $20.99 | $20.70 | 1,100 |
| 2019-05-15 | $21.94 | $21.94 | $21.37 | $21.46 | $21.16 | 2,078 |
| 2019-05-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.56 | 90 |
| 2019-05-13 | $22.39 | $22.40 | $22.19 | $22.19 | $21.88 | 635 |
| 2019-05-10 | $22.63 | $22.63 | $21.79 | $21.79 | $21.48 | 530 |
| 2019-05-09 | $22.74 | $22.74 | $22.44 | $22.44 | $22.12 | 941 |
| 2019-05-08 | $22.56 | $22.56 | $22.22 | $22.33 | $22.01 | 212 |
| 2019-05-07 | $22.12 | $22.28 | $22.12 | $22.28 | $21.96 | 198 |
| 2019-05-06 | $21.80 | $21.80 | $21.61 | $21.61 | $21.31 | 110 |
| 2019-05-03 | $21.54 | $21.54 | $21.54 | $21.54 | $21.23 | 469 |
| 2019-05-02 | $21.82 | $22.26 | $21.82 | $22.02 | $21.70 | 2,028 |
| 2019-05-01 | $21.47 | $21.97 | $21.47 | $21.97 | $21.66 | 771 |
| 2019-04-30 | $21.64 | $21.64 | $21.20 | $21.20 | $20.90 | 976 |
| 2019-04-29 | $21.97 | $21.98 | $21.97 | $21.98 | $21.66 | 102 |
| 2019-04-26 | $22.29 | $22.29 | $22.12 | $22.12 | $21.81 | 104 |
| 2019-04-25 | $22.78 | $22.78 | $22.61 | $22.61 | $22.29 | 350 |
| 2019-04-24 | $22.03 | $22.20 | $22.03 | $22.20 | $21.89 | 100 |
| 2019-04-23 | $22.23 | $22.30 | $22.23 | $22.30 | $21.98 | 633 |
| 2019-04-22 | $21.92 | $22.16 | $21.92 | $22.16 | $21.84 | 1,031 |
| 2019-04-18 | $22.40 | $22.40 | $22.16 | $22.16 | $21.85 | 102 |
| 2019-04-17 | $22.25 | $22.27 | $22.18 | $22.18 | $21.87 | 994 |
| 2019-04-16 | $22.64 | $22.64 | $22.58 | $22.58 | $22.26 | 175 |
| 2019-04-15 | $22.82 | $22.86 | $22.53 | $22.53 | $22.21 | 1,622 |
| 2019-04-12 | $23.03 | $23.03 | $22.98 | $23.03 | $22.70 | 334 |
| 2019-04-11 | $23.34 | $23.34 | $23.12 | $23.12 | $22.79 | 222 |
| 2019-04-10 | $23.42 | $23.42 | $23.29 | $23.29 | $22.96 | 500 |
| 2019-04-09 | $23.74 | $23.74 | $23.48 | $23.54 | $23.21 | 8,774 |
| 2019-04-08 | $23.74 | $23.74 | $23.40 | $23.40 | $23.07 | 500 |
| 2019-04-05 | $23.86 | $23.88 | $23.72 | $23.72 | $23.38 | 10,472 |
| 2019-04-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.51 | 0 |
| 2019-04-03 | $24.15 | $24.15 | $24.15 | $24.15 | $23.81 | 148 |
| 2019-04-02 | $23.70 | $23.78 | $23.70 | $23.78 | $23.44 | 226 |
| 2019-04-01 | $22.75 | $23.15 | $22.75 | $23.15 | $22.82 | 173 |
| 2019-03-29 | $22.98 | $22.98 | $22.98 | $22.98 | $22.66 | 160 |
| 2019-03-28 | $23.35 | $23.41 | $23.35 | $23.41 | $23.08 | 300 |
| 2019-03-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.49 | 0 |
| 2019-03-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 0 |
| 2019-03-25 | $24.38 | $24.41 | $23.99 | $24.08 | $23.74 | 2,402 |
| 2019-03-22 | $23.93 | $24.23 | $23.93 | $24.23 | $23.89 | 527 |
| 2019-03-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.85 | 113 |
| 2019-03-20 | $25.06 | $25.06 | $25.06 | $25.06 | $24.70 | 0 |
| 2019-03-18 | $25.02 | $25.02 | $24.89 | $24.89 | $24.54 | 628 |
| 2019-03-15 | $25.05 | $25.05 | $25.05 | $25.05 | $24.69 | 28 |
| 2019-03-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.04 | 21 |
| 2019-03-13 | $25.34 | $25.34 | $25.25 | $25.25 | $24.89 | 162 |
| 2019-03-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.47 | 39 |
| 2019-03-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.42 | 0 |
| 2019-03-08 | $26.76 | $26.81 | $26.76 | $26.81 | $26.43 | 102 |
| 2019-03-07 | $26.63 | $26.85 | $26.63 | $26.85 | $26.47 | 319 |
| 2019-03-06 | $26.34 | $26.34 | $26.34 | $26.34 | $25.97 | 3 |
| 2019-03-05 | $26.15 | $26.15 | $26.15 | $26.15 | $25.78 | 0 |
| 2019-03-04 | $26.22 | $26.22 | $26.22 | $26.22 | $25.85 | 39 |
| 2019-03-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.71 | 31 |
| 2019-02-28 | $26.23 | $26.23 | $25.86 | $25.86 | $25.50 | 100 |
| 2019-02-27 | $26.21 | $26.21 | $26.21 | $26.21 | $25.84 | 208 |
| 2019-02-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.73 | 39 |
| 2019-02-25 | $25.90 | $26.12 | $25.90 | $26.12 | $25.75 | 129 |
| 2019-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.38 | 0 |
| 2019-02-21 | $25.51 | $25.66 | $25.33 | $25.33 | $24.97 | 2,795 |
| 2019-02-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.22 | 0 |
| 2019-02-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.07 | 1 |
| 2019-02-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.45 | 50 |
| 2019-02-14 | $26.52 | $26.52 | $26.52 | $26.52 | $26.14 | 1 |
| 2019-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.24 | 0 |
| 2019-02-12 | $26.23 | $26.23 | $25.76 | $25.76 | $25.40 | 101 |
| 2019-02-11 | $26.59 | $26.73 | $26.40 | $26.40 | $26.03 | 320 |
| 2019-02-08 | $27.34 | $27.34 | $26.75 | $26.75 | $26.37 | 400 |
| 2019-02-07 | $27.09 | $27.09 | $27.04 | $27.04 | $26.66 | 101 |
| 2019-02-06 | $26.94 | $26.94 | $26.84 | $26.84 | $26.46 | 100 |
| 2019-02-05 | $26.81 | $26.95 | $26.81 | $26.95 | $26.56 | 100 |
| 2019-02-04 | $27.56 | $27.59 | $26.99 | $26.99 | $26.61 | 371 |
| 2019-02-01 | $27.25 | $27.46 | $27.19 | $27.46 | $27.07 | 500 |
| 2019-01-31 | $28.35 | $28.35 | $26.98 | $26.98 | $26.60 | 705 |
| 2019-01-30 | $29.23 | $29.23 | $28.71 | $28.79 | $28.38 | 446 |
| 2019-01-29 | $29.43 | $29.55 | $29.38 | $29.45 | $29.03 | 762 |
| 2019-01-28 | $29.79 | $30.33 | $29.58 | $29.58 | $29.16 | 1,035 |
| 2019-01-25 | $28.98 | $30.00 | $28.98 | $29.87 | $29.45 | 240 |
| 2019-01-24 | $29.49 | $29.64 | $29.49 | $29.64 | $29.22 | 122 |
| 2019-01-23 | $28.42 | $28.94 | $28.35 | $28.57 | $28.17 | 4,358 |
| 2019-01-22 | $29.01 | $30.10 | $28.94 | $29.76 | $29.33 | 20,816 |
| 2019-01-18 | $28.87 | $28.87 | $28.77 | $28.82 | $28.42 | 200 |
| 2019-01-17 | $30.00 | $30.02 | $29.58 | $29.76 | $29.34 | 7,800 |
| 2019-01-16 | $30.05 | $30.41 | $29.91 | $30.11 | $29.68 | 5,936 |
| 2019-01-15 | $29.88 | $29.95 | $29.65 | $29.66 | $29.24 | 10,461 |
| 2019-01-14 | $30.37 | $30.62 | $30.16 | $30.55 | $30.11 | 700 |
| 2019-01-11 | $30.48 | $30.48 | $30.08 | $30.08 | $29.65 | 3,465 |
| 2019-01-10 | $30.43 | $30.46 | $30.28 | $30.28 | $29.85 | 451 |
| 2019-01-09 | $30.46 | $31.07 | $30.37 | $31.02 | $30.58 | 1,620 |
| 2019-01-08 | $30.45 | $30.61 | $29.93 | $29.93 | $29.51 | 1,820 |
| 2019-01-07 | $31.29 | $31.29 | $30.62 | $30.84 | $30.41 | 4,232 |
| 2019-01-04 | $31.79 | $31.79 | $30.90 | $30.90 | $30.46 | 8,700 |
| 2019-01-03 | $32.49 | $32.76 | $31.68 | $32.76 | $32.29 | 9,635 |
| 2019-01-02 | $32.53 | $32.68 | $32.22 | $32.22 | $31.76 | 800 |
| 2018-12-31 | $32.06 | $32.06 | $32.06 | $32.06 | $31.61 | 106 |
| 2018-12-28 | $32.14 | $32.14 | $32.14 | $32.14 | $31.69 | 44 |
| 2018-12-27 | $34.06 | $34.16 | $32.25 | $32.25 | $31.80 | 1,354 |
| 2018-12-26 | $33.14 | $33.14 | $33.14 | $33.14 | $32.67 | 223 |
| 2018-12-24 | $35.40 | $36.01 | $35.40 | $36.01 | $35.50 | 1,196 |
| 2018-12-21 | $32.39 | $32.81 | $32.37 | $32.81 | $32.34 | 312 |
| 2018-12-20 | $32.43 | $32.43 | $32.43 | $32.43 | $31.97 | 1 |
| 2018-12-19 | $30.41 | $30.41 | $30.41 | $30.41 | $29.98 | 1 |
| 2018-12-18 | $28.52 | $29.61 | $28.50 | $29.61 | $29.19 | 553 |
| 2018-12-17 | $28.77 | $28.77 | $28.77 | $28.77 | $28.36 | 2 |
| 2018-12-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.42 | 0 |
| 2018-12-13 | $25.57 | $25.72 | $25.39 | $25.39 | $25.03 | 4,832 |
| 2018-12-12 | $25.75 | $25.93 | $25.75 | $25.93 | $25.57 | 239 |
| 2018-12-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 100 |
| 2018-12-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.02 | 12 |
| 2018-12-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.61 | 317 |
| 2018-12-06 | $25.61 | $26.54 | $25.61 | $26.54 | $26.16 | 1,110 |
| 2018-12-04 | $24.18 | $24.18 | $24.18 | $24.18 | $23.84 | 30 |
| 2018-12-03 | $24.18 | $24.18 | $24.18 | $24.18 | $23.84 | 713 |
| 2018-11-30 | $24.86 | $24.86 | $24.86 | $24.86 | $24.51 | 200 |
| 2018-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.65 | 100 |