DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.19 ($0.04) 0.11%
DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.61 |
| Previous Close | $32.19 |
| High | $32.80 |
| Low | $32.16 |
| Adjusted Open | $32.61 |
| Previous Adjusted Close | $32.19 |
| Adjusted High | $32.80 |
| Adjusted Low | $32.16 |
Invest in DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED)
Historical Stock Data for DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-16 | $32.61 | $32.80 | $32.16 | $32.19 | $32.19 | 4,061 |
| 2020-10-15 | $32.17 | $32.41 | $31.92 | $32.16 | $32.16 | 1,955 |
| 2020-10-14 | $32.91 | $32.91 | $31.82 | $32.15 | $32.15 | 3,416 |
| 2020-10-13 | $32.83 | $32.83 | $32.56 | $32.75 | $32.75 | 4,668 |
| 2020-10-12 | $32.78 | $33.19 | $32.70 | $32.70 | $32.70 | 6,489 |
| 2020-10-09 | $31.70 | $32.06 | $31.36 | $31.62 | $31.62 | 9,999 |
| 2020-10-08 | $30.39 | $30.95 | $30.39 | $30.95 | $30.95 | 2,578 |
| 2020-10-07 | $29.87 | $30.40 | $29.81 | $30.40 | $30.40 | 1,933 |
| 2020-10-06 | $30.05 | $30.24 | $29.20 | $29.49 | $29.49 | 5,783 |
| 2020-10-05 | $29.60 | $29.95 | $29.53 | $29.95 | $29.95 | 4,615 |
| 2020-10-02 | $28.62 | $29.61 | $28.62 | $29.46 | $29.46 | 4,808 |
| 2020-10-01 | $29.52 | $29.91 | $29.24 | $29.85 | $29.85 | 2,106 |
| 2020-09-30 | $28.78 | $29.86 | $28.78 | $29.59 | $29.59 | 7,455 |
| 2020-09-29 | $28.70 | $29.02 | $28.45 | $28.45 | $28.45 | 3,285 |
| 2020-09-28 | $28.60 | $29.36 | $28.60 | $28.85 | $28.85 | 5,065 |
| 2020-09-25 | $27.00 | $28.00 | $27.00 | $28.00 | $28.00 | 2,163 |
| 2020-09-24 | $26.80 | $27.90 | $26.80 | $27.59 | $27.59 | 3,451 |
| 2020-09-23 | $28.56 | $28.56 | $26.93 | $26.93 | $26.93 | 9,629 |
| 2020-09-22 | $28.21 | $28.61 | $28.09 | $28.27 | $28.27 | 10,794 |
| 2020-09-21 | $27.66 | $27.76 | $26.96 | $27.70 | $27.65 | 6,848 |
| 2020-09-18 | $29.22 | $29.45 | $28.09 | $28.51 | $28.46 | 6,610 |
| 2020-09-17 | $28.99 | $29.58 | $28.76 | $29.18 | $29.13 | 4,462 |
| 2020-09-16 | $30.64 | $30.66 | $29.83 | $29.83 | $29.77 | 1,820 |
| 2020-09-15 | $30.82 | $30.82 | $30.27 | $30.30 | $30.24 | 8,061 |
| 2020-09-14 | $30.63 | $30.63 | $30.05 | $30.43 | $30.37 | 6,173 |
| 2020-09-11 | $29.59 | $30.12 | $29.59 | $29.81 | $29.76 | 2,742 |
| 2020-09-10 | $30.27 | $30.61 | $29.20 | $29.20 | $29.15 | 34,136 |
| 2020-09-09 | $30.36 | $31.27 | $30.36 | $30.52 | $30.46 | 10,376 |
| 2020-09-08 | $30.65 | $30.87 | $28.93 | $29.18 | $29.12 | 21,092 |
| 2020-09-04 | $31.95 | $31.95 | $30.01 | $31.08 | $31.02 | 22,619 |
| 2020-09-03 | $33.51 | $34.04 | $30.75 | $31.30 | $31.24 | 33,183 |
| 2020-09-02 | $31.47 | $33.30 | $31.47 | $33.17 | $33.11 | 36,120 |
| 2020-09-01 | $30.89 | $31.24 | $30.82 | $31.24 | $31.18 | 4,741 |
| 2020-08-31 | $31.27 | $31.40 | $31.04 | $31.40 | $31.34 | 5,980 |
| 2020-08-28 | $30.74 | $31.53 | $30.41 | $31.53 | $31.47 | 8,718 |
| 2020-08-27 | $30.68 | $31.03 | $30.53 | $30.75 | $30.69 | 12,542 |
| 2020-08-26 | $29.73 | $30.17 | $29.48 | $30.15 | $30.09 | 11,566 |
| 2020-08-25 | $30.48 | $30.48 | $29.70 | $30.03 | $29.97 | 32,163 |
| 2020-08-24 | $29.48 | $30.18 | $29.40 | $30.18 | $30.12 | 25,414 |
| 2020-08-21 | $29.08 | $29.56 | $29.08 | $29.47 | $29.42 | 5,479 |
| 2020-08-20 | $29.00 | $29.23 | $28.65 | $29.22 | $29.16 | 13,569 |
| 2020-08-19 | $29.92 | $30.11 | $29.35 | $29.51 | $29.46 | 15,893 |
| 2020-08-18 | $29.94 | $30.30 | $29.81 | $30.12 | $30.07 | 6,136 |
| 2020-08-17 | $29.61 | $30.05 | $29.46 | $29.87 | $29.82 | 7,217 |
| 2020-08-14 | $29.49 | $29.49 | $29.21 | $29.35 | $29.30 | 7,345 |
| 2020-08-13 | $29.46 | $29.53 | $29.16 | $29.34 | $29.28 | 2,392 |
| 2020-08-12 | $28.95 | $29.76 | $28.76 | $29.50 | $29.44 | 7,447 |
| 2020-08-11 | $29.27 | $29.29 | $28.14 | $28.25 | $28.19 | 10,803 |
| 2020-08-10 | $28.37 | $29.05 | $28.37 | $28.91 | $28.85 | 6,519 |
| 2020-08-07 | $28.41 | $28.48 | $28.26 | $28.48 | $28.43 | 8,034 |
| 2020-08-06 | $28.14 | $28.14 | $27.65 | $28.05 | $28.00 | 3,729 |
| 2020-08-05 | $28.14 | $28.14 | $27.88 | $28.07 | $28.02 | 4,155 |
| 2020-08-04 | $27.38 | $28.20 | $27.38 | $28.20 | $28.15 | 4,199 |
| 2020-08-03 | $27.29 | $27.46 | $26.95 | $27.23 | $27.18 | 20,497 |
| 2020-07-31 | $27.25 | $27.36 | $26.45 | $27.29 | $27.24 | 10,671 |
| 2020-07-30 | $27.30 | $27.68 | $26.98 | $27.48 | $27.43 | 6,447 |
| 2020-07-29 | $27.74 | $27.74 | $27.30 | $27.51 | $27.46 | 14,474 |
| 2020-07-28 | $27.22 | $27.74 | $27.13 | $27.34 | $27.29 | 10,029 |
| 2020-07-27 | $26.65 | $27.11 | $26.50 | $27.09 | $27.04 | 10,211 |
| 2020-07-24 | $26.80 | $27.50 | $26.41 | $26.64 | $26.59 | 6,329 |
| 2020-07-23 | $27.03 | $27.05 | $26.61 | $26.79 | $26.74 | 10,905 |
| 2020-07-22 | $25.54 | $26.55 | $25.53 | $26.55 | $26.50 | 4,929 |
| 2020-07-21 | $25.61 | $26.51 | $25.61 | $25.92 | $25.87 | 5,873 |
| 2020-07-20 | $26.08 | $26.08 | $25.03 | $25.33 | $25.28 | 27,325 |
| 2020-07-17 | $26.03 | $26.11 | $25.91 | $26.07 | $26.02 | 5,342 |
| 2020-07-16 | $25.66 | $25.68 | $25.36 | $25.67 | $25.62 | 4,276 |
| 2020-07-15 | $26.14 | $26.22 | $25.27 | $25.44 | $25.39 | 15,062 |
| 2020-07-14 | $24.22 | $25.52 | $24.22 | $25.51 | $25.46 | 13,748 |
| 2020-07-13 | $25.09 | $25.25 | $24.27 | $24.27 | $24.23 | 6,859 |
| 2020-07-10 | $23.54 | $24.63 | $23.54 | $24.53 | $24.48 | 12,400 |
| 2020-07-09 | $23.70 | $23.70 | $23.12 | $23.12 | $23.08 | 1,446 |
| 2020-07-08 | $23.84 | $24.01 | $23.46 | $23.78 | $23.74 | 10,966 |
| 2020-07-07 | $22.96 | $24.18 | $22.93 | $23.86 | $23.82 | 11,465 |
| 2020-07-06 | $23.32 | $23.32 | $22.99 | $23.29 | $23.24 | 3,970 |
| 2020-07-02 | $23.51 | $23.58 | $22.91 | $22.96 | $22.92 | 9,730 |
| 2020-07-01 | $22.80 | $23.05 | $22.60 | $22.61 | $22.56 | 87,751 |
| 2020-06-30 | $22.09 | $22.69 | $22.01 | $22.69 | $22.64 | 4,836 |
| 2020-06-29 | $21.26 | $22.12 | $21.26 | $22.00 | $21.96 | 11,037 |
| 2020-06-26 | $22.30 | $22.30 | $20.87 | $20.89 | $20.85 | 2,842 |
| 2020-06-25 | $21.40 | $22.30 | $21.36 | $22.30 | $22.26 | 7,885 |
| 2020-06-24 | $22.48 | $22.52 | $21.67 | $21.85 | $21.81 | 12,315 |
| 2020-06-23 | $23.50 | $23.75 | $22.87 | $22.91 | $22.87 | 15,042 |
| 2020-06-22 | $23.29 | $23.29 | $23.06 | $23.09 | $23.00 | 5,781 |
| 2020-06-19 | $24.39 | $24.41 | $23.22 | $23.44 | $23.34 | 5,441 |
| 2020-06-18 | $22.93 | $23.76 | $22.93 | $23.65 | $23.55 | 6,550 |
| 2020-06-17 | $23.32 | $23.81 | $23.16 | $23.32 | $23.22 | 9,905 |
| 2020-06-16 | $23.88 | $23.88 | $23.02 | $23.26 | $23.16 | 7,952 |
| 2020-06-15 | $20.89 | $22.33 | $20.72 | $22.30 | $22.21 | 21,774 |
| 2020-06-12 | $22.21 | $22.31 | $21.11 | $21.61 | $21.52 | 9,405 |
| 2020-06-11 | $23.57 | $24.04 | $21.65 | $21.67 | $21.58 | 22,991 |
| 2020-06-10 | $24.88 | $24.92 | $24.30 | $24.54 | $24.43 | 9,384 |
| 2020-06-09 | $24.96 | $24.96 | $24.25 | $24.65 | $24.55 | 23,294 |
| 2020-06-08 | $24.58 | $25.20 | $24.50 | $25.20 | $25.09 | 17,385 |
| 2020-06-05 | $23.99 | $24.80 | $23.88 | $24.49 | $24.39 | 20,392 |
| 2020-06-04 | $23.64 | $24.00 | $23.29 | $23.36 | $23.26 | 13,822 |
| 2020-06-03 | $23.88 | $24.16 | $23.83 | $23.91 | $23.81 | 13,909 |
| 2020-06-02 | $23.64 | $23.71 | $23.26 | $23.69 | $23.59 | 9,793 |
| 2020-06-01 | $23.18 | $23.75 | $23.18 | $23.60 | $23.51 | 7,116 |
| 2020-05-29 | $22.79 | $23.18 | $22.38 | $23.18 | $23.08 | 24,363 |
| 2020-05-28 | $23.21 | $23.31 | $22.75 | $23.03 | $22.94 | 17,828 |
| 2020-05-27 | $22.20 | $22.44 | $21.73 | $22.44 | $22.34 | 21,964 |
| 2020-05-26 | $21.87 | $22.03 | $21.35 | $21.42 | $21.33 | 15,943 |
| 2020-05-22 | $20.86 | $21.08 | $20.86 | $21.08 | $21.00 | 5,524 |
| 2020-05-21 | $21.34 | $21.34 | $20.83 | $20.90 | $20.81 | 15,573 |
| 2020-05-20 | $21.26 | $21.61 | $21.26 | $21.55 | $21.46 | 7,072 |
| 2020-05-19 | $22.41 | $22.41 | $20.87 | $20.87 | $20.78 | 21,759 |
| 2020-05-18 | $21.90 | $22.35 | $21.67 | $22.16 | $22.06 | 19,874 |
| 2020-05-15 | $20.60 | $21.14 | $20.37 | $21.09 | $21.00 | 9,917 |
| 2020-05-14 | $20.54 | $20.61 | $19.65 | $20.43 | $20.34 | 19,378 |
| 2020-05-13 | $21.28 | $21.45 | $20.39 | $20.73 | $20.64 | 18,514 |
| 2020-05-12 | $22.20 | $22.41 | $21.40 | $21.40 | $21.31 | 28,145 |
| 2020-05-11 | $21.75 | $22.22 | $21.70 | $21.90 | $21.80 | 31,217 |
| 2020-05-08 | $20.94 | $22.00 | $20.94 | $21.95 | $21.86 | 18,508 |
| 2020-05-07 | $21.35 | $21.35 | $20.40 | $20.40 | $20.31 | 80,530 |
| 2020-05-06 | $21.44 | $21.44 | $20.68 | $20.68 | $20.59 | 9,664 |
| 2020-05-05 | $22.00 | $22.13 | $21.39 | $21.40 | $21.31 | 26,248 |
| 2020-05-04 | $20.98 | $21.49 | $20.76 | $21.29 | $21.20 | 15,405 |
| 2020-05-01 | $21.34 | $22.30 | $21.23 | $21.25 | $21.16 | 17,921 |
| 2020-04-30 | $22.95 | $22.95 | $21.81 | $22.21 | $22.12 | 14,913 |
| 2020-04-29 | $24.10 | $24.10 | $22.64 | $22.99 | $22.89 | 57,097 |
| 2020-04-28 | $23.98 | $23.98 | $23.09 | $23.09 | $22.99 | 29,042 |
| 2020-04-27 | $23.37 | $23.37 | $22.67 | $23.05 | $22.96 | 25,311 |
| 2020-04-24 | $22.31 | $22.89 | $22.24 | $22.73 | $22.63 | 9,576 |
| 2020-04-23 | $22.78 | $22.84 | $22.00 | $22.01 | $21.92 | 26,280 |
| 2020-04-22 | $22.92 | $23.00 | $22.11 | $22.60 | $22.51 | 27,294 |
| 2020-04-21 | $22.59 | $22.86 | $21.91 | $22.00 | $21.90 | 47,123 |
| 2020-04-20 | $24.00 | $24.76 | $23.40 | $23.55 | $23.45 | 54,754 |
| 2020-04-17 | $25.05 | $25.19 | $23.90 | $25.01 | $24.91 | 33,039 |
| 2020-04-16 | $24.00 | $24.17 | $22.95 | $23.95 | $23.85 | 42,257 |
| 2020-04-15 | $23.86 | $24.04 | $23.11 | $23.36 | $23.26 | 26,028 |
| 2020-04-14 | $23.12 | $24.73 | $22.78 | $24.73 | $24.63 | 39,483 |
| 2020-04-13 | $22.54 | $22.54 | $21.28 | $21.98 | $21.89 | 66,598 |
| 2020-04-09 | $22.32 | $23.40 | $22.12 | $22.44 | $22.35 | 88,702 |
| 2020-04-08 | $21.89 | $21.94 | $20.70 | $21.69 | $21.60 | 51,914 |
| 2020-04-07 | $23.28 | $23.28 | $20.96 | $20.96 | $20.87 | 41,132 |
| 2020-04-06 | $20.62 | $21.90 | $20.05 | $21.49 | $21.40 | 47,522 |
| 2020-04-03 | $18.91 | $19.50 | $18.60 | $19.33 | $19.25 | 15,494 |
| 2020-04-02 | $17.00 | $18.96 | $17.00 | $18.96 | $18.88 | 18,035 |
| 2020-04-01 | $17.33 | $18.30 | $16.91 | $17.49 | $17.42 | 27,855 |
| 2020-03-31 | $19.73 | $19.80 | $18.50 | $18.50 | $18.42 | 32,638 |
| 2020-03-30 | $18.82 | $19.92 | $18.47 | $19.76 | $19.68 | 44,144 |
| 2020-03-27 | $16.99 | $19.24 | $16.97 | $17.87 | $17.80 | 28,974 |
| 2020-03-26 | $16.19 | $18.28 | $15.89 | $18.16 | $18.08 | 41,995 |
| 2020-03-25 | $15.50 | $16.89 | $14.83 | $15.31 | $15.25 | 43,616 |
| 2020-03-24 | $15.04 | $15.94 | $15.00 | $15.48 | $15.42 | 39,082 |
| 2020-03-23 | $15.15 | $15.19 | $13.02 | $13.47 | $13.35 | 47,067 |
| 2020-03-20 | $19.51 | $20.20 | $15.00 | $15.02 | $14.88 | 73,945 |
| 2020-03-19 | $20.03 | $20.03 | $18.50 | $18.50 | $18.33 | 19,417 |
| 2020-03-18 | $20.88 | $21.91 | $18.31 | $20.99 | $20.80 | 50,403 |
| 2020-03-17 | $19.42 | $22.63 | $18.71 | $22.63 | $22.43 | 42,451 |
| 2020-03-16 | $17.95 | $20.69 | $16.00 | $17.64 | $17.48 | 33,674 |
| 2020-03-13 | $20.45 | $22.34 | $18.58 | $22.28 | $22.07 | 49,290 |
| 2020-03-12 | $19.90 | $21.71 | $17.80 | $17.80 | $17.64 | 56,860 |
| 2020-03-11 | $27.19 | $27.19 | $23.76 | $24.99 | $24.77 | 25,809 |
| 2020-03-10 | $28.70 | $29.03 | $25.75 | $28.75 | $28.49 | 21,579 |
| 2020-03-09 | $25.64 | $29.16 | $24.37 | $27.08 | $26.84 | 25,416 |
| 2020-03-06 | $28.55 | $31.26 | $28.25 | $30.79 | $30.51 | 32,808 |
| 2020-03-05 | $31.76 | $32.95 | $30.88 | $31.47 | $31.19 | 29,284 |
| 2020-03-04 | $30.66 | $33.59 | $30.50 | $33.59 | $33.29 | 34,840 |
| 2020-03-03 | $31.04 | $32.19 | $29.12 | $29.30 | $29.04 | 34,754 |
| 2020-03-02 | $26.18 | $30.54 | $26.18 | $30.54 | $30.27 | 38,690 |
| 2020-02-28 | $25.17 | $26.08 | $23.53 | $25.64 | $25.41 | 37,825 |
| 2020-02-27 | $30.92 | $31.27 | $28.00 | $28.02 | $27.76 | 26,351 |
| 2020-02-26 | $32.54 | $33.52 | $31.75 | $31.82 | $31.53 | 17,442 |
| 2020-02-25 | $34.10 | $34.58 | $32.20 | $32.24 | $31.95 | 17,372 |
| 2020-02-24 | $34.50 | $35.98 | $34.09 | $34.10 | $33.80 | 27,357 |
| 2020-02-21 | $36.55 | $37.00 | $36.55 | $36.76 | $36.43 | 3,473 |
| 2020-02-20 | $36.30 | $36.64 | $35.79 | $36.64 | $36.31 | 5,369 |
| 2020-02-19 | $36.84 | $36.84 | $36.50 | $36.50 | $36.17 | 6,296 |
| 2020-02-18 | $37.00 | $37.02 | $36.49 | $36.61 | $36.28 | 3,530 |
| 2020-02-14 | $37.05 | $37.05 | $36.67 | $37.00 | $36.67 | 4,606 |
| 2020-02-13 | $35.82 | $36.91 | $35.82 | $36.78 | $36.45 | 7,404 |
| 2020-02-12 | $36.26 | $36.30 | $35.98 | $36.19 | $35.87 | 15,494 |
| 2020-02-11 | $36.73 | $36.73 | $36.23 | $36.24 | $35.92 | 9,145 |
| 2020-02-10 | $36.27 | $36.79 | $36.27 | $36.62 | $36.29 | 5,281 |
| 2020-02-07 | $36.18 | $36.39 | $35.87 | $36.23 | $35.91 | 6,304 |
| 2020-02-06 | $35.91 | $36.62 | $35.91 | $36.17 | $35.84 | 12,160 |
| 2020-02-05 | $35.16 | $35.81 | $35.16 | $35.68 | $35.36 | 5,223 |
| 2020-02-04 | $34.90 | $35.63 | $34.90 | $34.94 | $34.62 | 8,572 |
| 2020-02-03 | $34.58 | $35.00 | $34.36 | $34.43 | $34.12 | 7,642 |
| 2020-01-31 | $35.73 | $35.73 | $34.30 | $34.44 | $34.13 | 9,031 |
| 2020-01-30 | $34.25 | $35.54 | $34.25 | $35.54 | $35.22 | 3,137 |
| 2020-01-29 | $34.60 | $35.00 | $34.43 | $34.43 | $34.12 | 3,773 |
| 2020-01-28 | $35.12 | $35.20 | $34.79 | $35.00 | $34.69 | 5,970 |
| 2020-01-27 | $33.90 | $35.22 | $33.90 | $34.85 | $34.53 | 8,717 |
| 2020-01-24 | $36.00 | $36.00 | $34.88 | $35.15 | $34.83 | 24,446 |
| 2020-01-23 | $35.86 | $36.13 | $35.44 | $35.91 | $35.58 | 4,043 |
| 2020-01-22 | $36.08 | $36.31 | $36.05 | $36.13 | $35.81 | 10,011 |
| 2020-01-21 | $35.55 | $35.91 | $35.14 | $35.91 | $35.59 | 4,544 |
| 2020-01-17 | $35.58 | $35.87 | $35.58 | $35.67 | $35.35 | 6,724 |
| 2020-01-16 | $35.30 | $35.49 | $35.30 | $35.42 | $35.10 | 4,880 |
| 2020-01-15 | $34.41 | $35.31 | $34.41 | $35.11 | $34.79 | 10,035 |
| 2020-01-14 | $34.46 | $34.57 | $34.39 | $34.53 | $34.22 | 5,823 |
| 2020-01-13 | $33.91 | $34.52 | $33.91 | $34.52 | $34.21 | 9,397 |
| 2020-01-10 | $34.06 | $34.21 | $33.89 | $33.89 | $33.59 | 28,923 |
| 2020-01-09 | $33.80 | $33.99 | $33.52 | $33.99 | $33.68 | 9,105 |
| 2020-01-08 | $33.00 | $33.52 | $32.73 | $33.25 | $32.95 | 17,584 |
| 2020-01-07 | $33.20 | $33.23 | $32.76 | $32.80 | $32.51 | 5,999 |
| 2020-01-06 | $33.30 | $33.61 | $33.23 | $33.55 | $33.25 | 4,914 |
| 2020-01-03 | $33.37 | $33.76 | $33.30 | $33.42 | $33.12 | 3,128 |
| 2020-01-02 | $34.09 | $34.14 | $33.33 | $33.57 | $33.26 | 7,822 |
| 2019-12-31 | $34.00 | $34.41 | $33.85 | $34.41 | $34.10 | 3,425 |
| 2019-12-30 | $34.72 | $34.72 | $34.09 | $34.22 | $33.91 | 19,952 |
| 2019-12-27 | $34.63 | $34.85 | $34.63 | $34.79 | $34.48 | 4,431 |
| 2019-12-26 | $34.60 | $34.60 | $34.40 | $34.40 | $34.09 | 1,036 |
| 2019-12-24 | $34.28 | $34.43 | $34.28 | $34.28 | $33.97 | 951 |
| 2019-12-23 | $35.03 | $35.03 | $34.18 | $34.23 | $33.92 | 10,572 |
| 2019-12-20 | $34.09 | $35.12 | $34.09 | $34.77 | $34.36 | 20,589 |
| 2019-12-19 | $33.98 | $34.12 | $33.78 | $33.92 | $33.52 | 12,676 |
| 2019-12-18 | $33.62 | $33.62 | $33.28 | $33.43 | $33.03 | 5,105 |
| 2019-12-17 | $33.58 | $33.78 | $33.50 | $33.67 | $33.28 | 6,362 |
| 2019-12-16 | $33.70 | $33.86 | $33.69 | $33.74 | $33.35 | 5,512 |
| 2019-12-13 | $32.79 | $33.48 | $32.70 | $33.45 | $33.06 | 6,281 |
| 2019-12-12 | $32.95 | $33.77 | $32.95 | $33.05 | $32.66 | 4,940 |
| 2019-12-11 | $33.91 | $33.99 | $33.77 | $33.78 | $32.73 | 2,470 |
| 2019-12-10 | $33.74 | $34.06 | $33.60 | $33.68 | $32.64 | 12,844 |
| 2019-12-09 | $33.79 | $34.20 | $33.79 | $34.06 | $33.00 | 6,658 |
| 2019-12-06 | $34.05 | $34.21 | $33.79 | $33.79 | $32.74 | 6,993 |
| 2019-12-05 | $33.48 | $33.55 | $33.08 | $33.42 | $32.39 | 3,730 |
| 2019-12-04 | $33.01 | $33.47 | $33.01 | $33.47 | $32.44 | 3,037 |
| 2019-12-03 | $32.94 | $32.94 | $32.26 | $32.81 | $31.80 | 5,732 |
| 2019-12-02 | $32.28 | $33.00 | $32.28 | $33.00 | $31.98 | 2,085 |
| 2019-11-29 | $32.95 | $32.95 | $32.78 | $32.83 | $31.81 | 4,357 |
| 2019-11-27 | $32.88 | $33.00 | $32.61 | $32.89 | $31.87 | 13,945 |
| 2019-11-26 | $32.23 | $32.74 | $32.23 | $32.74 | $31.73 | 1,650 |
| 2019-11-25 | $31.80 | $31.95 | $31.55 | $31.95 | $30.96 | 1,738 |
| 2019-11-22 | $31.94 | $31.94 | $31.79 | $31.79 | $30.81 | 2,885 |
| 2019-11-21 | $32.04 | $32.04 | $31.93 | $31.93 | $30.94 | 820 |
| 2019-11-20 | $32.07 | $32.48 | $31.89 | $32.48 | $31.47 | 3,359 |
| 2019-11-19 | $32.51 | $32.61 | $32.25 | $32.25 | $31.25 | 4,809 |
| 2019-11-18 | $32.29 | $32.86 | $32.29 | $32.41 | $31.41 | 4,214 |
| 2019-11-15 | $31.83 | $31.87 | $31.66 | $31.87 | $30.88 | 1,913 |
| 2019-11-14 | $32.18 | $32.18 | $31.83 | $31.83 | $30.84 | 1,051 |
| 2019-11-13 | $31.48 | $32.00 | $31.46 | $31.94 | $30.95 | 2,032 |
| 2019-11-12 | $31.07 | $31.12 | $30.92 | $31.12 | $30.16 | 627 |
| 2019-11-11 | $31.08 | $31.18 | $30.85 | $30.87 | $29.92 | 3,091 |
| 2019-11-08 | $31.15 | $31.15 | $30.92 | $31.08 | $30.12 | 995 |
| 2019-11-07 | $31.40 | $31.40 | $31.07 | $31.07 | $30.10 | 8,687 |
| 2019-11-06 | $31.28 | $31.57 | $31.03 | $31.44 | $30.46 | 2,785 |
| 2019-11-05 | $30.52 | $31.24 | $30.48 | $31.04 | $30.08 | 10,324 |
| 2019-11-04 | $31.87 | $31.87 | $30.63 | $30.76 | $29.81 | 3,999 |
| 2019-11-01 | $31.71 | $32.00 | $30.85 | $31.65 | $30.67 | 4,704 |
| 2019-10-31 | $32.10 | $32.10 | $31.23 | $31.55 | $30.58 | 3,132 |
| 2019-10-30 | $31.46 | $31.87 | $31.46 | $31.87 | $30.88 | 731 |
| 2019-10-29 | $31.25 | $31.81 | $31.25 | $31.45 | $30.48 | 2,805 |
| 2019-10-28 | $31.76 | $31.90 | $31.25 | $31.47 | $30.50 | 16,907 |
| 2019-10-25 | $31.94 | $31.95 | $31.59 | $31.74 | $30.75 | 13,598 |
| 2019-10-24 | $32.20 | $32.30 | $31.84 | $32.27 | $31.27 | 3,518 |
| 2019-10-23 | $31.75 | $31.97 | $31.75 | $31.97 | $30.98 | 2,061 |
| 2019-10-22 | $31.98 | $31.98 | $31.51 | $31.51 | $30.54 | 2,080 |
| 2019-10-21 | $31.43 | $31.48 | $31.00 | $31.48 | $30.50 | 2,481 |
| 2019-10-18 | $31.27 | $31.44 | $31.24 | $31.24 | $30.27 | 2,091 |
| 2019-10-17 | $31.00 | $31.06 | $30.99 | $30.99 | $30.03 | 926 |
| 2019-10-16 | $30.54 | $30.60 | $30.18 | $30.60 | $29.65 | 4,428 |
| 2019-10-15 | $30.96 | $30.96 | $30.54 | $30.54 | $29.60 | 1,774 |
| 2019-10-14 | $31.25 | $31.50 | $30.82 | $30.95 | $29.99 | 5,113 |
| 2019-10-11 | $31.52 | $31.88 | $31.24 | $31.42 | $30.45 | 9,135 |
| 2019-10-10 | $31.36 | $31.47 | $31.31 | $31.47 | $30.50 | 3,046 |
| 2019-10-09 | $30.90 | $31.43 | $30.90 | $31.31 | $30.34 | 2,964 |
| 2019-10-08 | $31.11 | $31.37 | $30.69 | $30.69 | $29.74 | 23,045 |
| 2019-10-07 | $32.35 | $32.35 | $31.62 | $31.62 | $30.64 | 4,207 |
| 2019-10-04 | $31.19 | $32.33 | $31.19 | $32.33 | $31.32 | 9,567 |
| 2019-10-03 | $30.60 | $31.12 | $30.39 | $30.84 | $29.89 | 5,026 |
| 2019-10-02 | $31.50 | $31.60 | $29.93 | $30.24 | $29.31 | 27,001 |
| 2019-10-01 | $32.73 | $32.73 | $32.00 | $32.18 | $31.18 | 5,429 |
| 2019-09-30 | $32.31 | $32.80 | $32.31 | $32.42 | $31.42 | 14,638 |
| 2019-09-27 | $32.06 | $32.15 | $31.45 | $31.90 | $30.91 | 7,128 |
| 2019-09-26 | $31.72 | $32.26 | $31.72 | $32.00 | $31.01 | 19,460 |
| 2019-09-25 | $32.19 | $32.19 | $31.50 | $31.55 | $30.57 | 1,001 |
| 2019-09-24 | $31.94 | $31.94 | $31.23 | $31.43 | $30.46 | 3,546 |
| 2019-09-23 | $31.15 | $31.54 | $31.15 | $31.24 | $30.18 | 3,494 |
| 2019-09-20 | $31.09 | $31.40 | $31.03 | $31.04 | $29.99 | 9,956 |
| 2019-09-19 | $31.31 | $31.31 | $31.05 | $31.13 | $30.08 | 8,700 |
| 2019-09-18 | $31.02 | $31.25 | $30.44 | $31.12 | $30.07 | 9,416 |
| 2019-09-17 | $31.01 | $31.29 | $31.01 | $31.08 | $30.03 | 1,608 |
| 2019-09-16 | $31.00 | $31.01 | $30.37 | $30.59 | $29.55 | 3,997 |
| 2019-09-13 | $31.93 | $31.95 | $31.34 | $31.51 | $30.44 | 3,165 |
| 2019-09-12 | $31.97 | $32.33 | $31.97 | $31.99 | $30.90 | 20,678 |
| 2019-09-11 | $31.16 | $31.62 | $30.96 | $31.62 | $30.55 | 3,191 |
| 2019-09-10 | $31.34 | $31.34 | $30.91 | $31.16 | $30.10 | 1,460 |
| 2019-09-09 | $32.31 | $32.31 | $31.70 | $31.95 | $30.86 | 8,538 |
| 2019-09-06 | $31.88 | $32.21 | $31.88 | $32.11 | $31.02 | 4,976 |
| 2019-09-05 | $32.94 | $32.94 | $31.74 | $31.74 | $30.67 | 6,718 |
| 2019-09-04 | $31.83 | $32.38 | $31.83 | $32.36 | $31.27 | 3,433 |
| 2019-09-03 | $30.41 | $31.50 | $30.41 | $31.50 | $30.43 | 3,587 |
| 2019-08-30 | $31.50 | $31.71 | $30.81 | $31.12 | $30.07 | 6,375 |
| 2019-08-29 | $31.78 | $31.78 | $30.69 | $31.16 | $30.10 | 13,881 |
| 2019-08-28 | $30.30 | $31.16 | $30.30 | $31.09 | $30.04 | 14,751 |
| 2019-08-27 | $30.77 | $30.78 | $29.98 | $30.32 | $29.30 | 7,822 |
| 2019-08-26 | $30.12 | $30.52 | $29.82 | $30.37 | $29.34 | 3,784 |
| 2019-08-23 | $30.97 | $30.97 | $29.02 | $29.10 | $28.12 | 24,746 |
| 2019-08-22 | $30.72 | $31.13 | $30.45 | $31.06 | $30.01 | 6,933 |
| 2019-08-21 | $30.61 | $30.66 | $30.47 | $30.62 | $29.58 | 3,371 |
| 2019-08-20 | $30.85 | $30.90 | $30.34 | $30.34 | $29.31 | 4,109 |
| 2019-08-19 | $31.27 | $31.57 | $31.11 | $31.48 | $30.41 | 5,543 |
| 2019-08-16 | $30.15 | $30.61 | $30.00 | $30.54 | $29.51 | 6,847 |
| 2019-08-15 | $28.83 | $29.66 | $28.83 | $29.62 | $28.62 | 8,101 |
| 2019-08-14 | $29.03 | $29.03 | $28.20 | $28.31 | $27.35 | 3,090 |
| 2019-08-13 | $28.56 | $29.89 | $28.56 | $29.61 | $28.61 | 17,609 |
| 2019-08-12 | $29.04 | $29.25 | $28.33 | $28.48 | $27.52 | 5,400 |
| 2019-08-09 | $29.60 | $29.60 | $28.77 | $29.25 | $28.26 | 4,022 |
| 2019-08-08 | $28.68 | $29.77 | $28.68 | $29.65 | $28.65 | 4,160 |
| 2019-08-07 | $27.10 | $28.81 | $26.79 | $28.81 | $27.83 | 7,093 |
| 2019-08-06 | $27.32 | $27.98 | $27.19 | $27.75 | $26.81 | 2,626 |
| 2019-08-05 | $28.71 | $28.89 | $26.60 | $26.96 | $26.05 | 7,679 |
| 2019-08-02 | $29.19 | $29.32 | $28.92 | $29.22 | $28.23 | 10,545 |
| 2019-08-01 | $29.94 | $30.75 | $29.31 | $29.31 | $28.32 | 9,090 |
| 2019-07-31 | $31.54 | $31.54 | $29.56 | $29.76 | $28.75 | 11,532 |
| 2019-07-30 | $31.60 | $32.00 | $31.31 | $31.35 | $30.29 | 17,999 |
| 2019-07-29 | $30.91 | $31.31 | $30.91 | $31.30 | $30.24 | 9,121 |
| 2019-07-26 | $30.59 | $31.02 | $30.59 | $31.02 | $29.97 | 2,635 |
| 2019-07-25 | $30.00 | $30.14 | $29.86 | $29.86 | $28.85 | 5,086 |
| 2019-07-24 | $30.48 | $30.48 | $29.87 | $29.95 | $28.94 | 3,345 |
| 2019-07-23 | $30.53 | $30.78 | $30.52 | $30.57 | $29.53 | 2,198 |
| 2019-07-22 | $30.44 | $30.44 | $29.93 | $29.93 | $28.92 | 4,062 |
| 2019-07-19 | $31.11 | $31.27 | $30.50 | $30.50 | $29.47 | 10,592 |
| 2019-07-18 | $30.51 | $31.08 | $30.48 | $31.08 | $30.03 | 1,529 |
| 2019-07-17 | $30.59 | $30.59 | $30.33 | $30.44 | $29.40 | 1,282 |
| 2019-07-16 | $30.80 | $30.80 | $30.39 | $30.52 | $29.49 | 3,732 |
| 2019-07-15 | $30.40 | $30.68 | $30.40 | $30.44 | $29.41 | 1,419 |
| 2019-07-12 | $30.29 | $30.37 | $30.20 | $30.34 | $29.31 | 6,066 |
| 2019-07-11 | $30.02 | $30.05 | $29.67 | $29.98 | $28.97 | 1,510 |
| 2019-07-10 | $29.65 | $29.92 | $29.65 | $29.88 | $28.87 | 2,365 |
| 2019-07-09 | $29.27 | $29.33 | $29.08 | $29.33 | $28.34 | 2,146 |
| 2019-07-08 | $29.54 | $29.92 | $29.54 | $29.83 | $28.82 | 5,206 |
| 2019-07-05 | $29.07 | $29.69 | $29.03 | $29.53 | $28.53 | 3,076 |
| 2019-07-03 | $29.28 | $30.16 | $29.25 | $30.04 | $29.02 | 9,919 |
| 2019-07-02 | $28.79 | $28.90 | $28.65 | $28.90 | $27.92 | 7,421 |
| 2019-07-01 | $28.01 | $28.49 | $27.89 | $28.23 | $27.28 | 3,393 |
| 2019-06-28 | $28.20 | $28.20 | $27.72 | $27.81 | $26.86 | 761 |
| 2019-06-27 | $27.65 | $27.85 | $27.55 | $27.85 | $26.91 | 5,183 |
| 2019-06-26 | $28.72 | $28.72 | $27.75 | $27.75 | $26.81 | 3,056 |
| 2019-06-25 | $29.03 | $29.07 | $28.79 | $28.98 | $28.00 | 3,420 |
| 2019-06-24 | $29.23 | $29.26 | $29.11 | $29.11 | $28.00 | 803 |
| 2019-06-21 | $29.16 | $29.26 | $28.88 | $28.88 | $27.78 | 4,372 |
| 2019-06-20 | $28.74 | $29.26 | $28.74 | $29.26 | $28.15 | 8,112 |
| 2019-06-19 | $27.80 | $28.60 | $27.80 | $28.54 | $27.46 | 1,041 |
| 2019-06-18 | $28.84 | $28.84 | $28.11 | $28.11 | $27.05 | 2,392 |
| 2019-06-17 | $29.04 | $29.04 | $28.32 | $28.61 | $27.53 | 1,950 |
| 2019-06-14 | $28.78 | $28.97 | $28.78 | $28.89 | $27.79 | 949 |
| 2019-06-13 | $28.88 | $28.88 | $28.50 | $28.78 | $27.69 | 3,950 |
| 2019-06-12 | $29.00 | $29.09 | $28.54 | $28.59 | $27.50 | 8,466 |
| 2019-06-11 | $28.61 | $28.71 | $28.50 | $28.58 | $27.49 | 2,021 |
| 2019-06-10 | $28.48 | $28.48 | $28.09 | $28.28 | $27.21 | 4,979 |
| 2019-06-07 | $28.15 | $28.52 | $28.15 | $28.33 | $27.25 | 5,879 |
| 2019-06-06 | $27.00 | $27.53 | $27.00 | $27.46 | $26.42 | 5,977 |
| 2019-06-05 | $26.63 | $26.74 | $26.63 | $26.74 | $25.72 | 3,761 |
| 2019-06-04 | $25.60 | $25.72 | $25.60 | $25.72 | $24.74 | 728 |
| 2019-06-03 | $24.18 | $25.17 | $24.18 | $25.17 | $24.21 | 2,702 |
| 2019-05-31 | $24.23 | $24.38 | $24.08 | $24.18 | $23.26 | 3,565 |
| 2019-05-30 | $25.16 | $25.18 | $25.05 | $25.18 | $24.22 | 1,842 |
| 2019-05-29 | $25.31 | $25.31 | $24.69 | $24.94 | $23.99 | 8,258 |
| 2019-05-28 | $26.92 | $27.04 | $25.51 | $25.56 | $24.58 | 3,000 |
| 2019-05-24 | $27.12 | $27.12 | $26.80 | $26.93 | $25.91 | 2,622 |
| 2019-05-23 | $26.95 | $27.13 | $26.87 | $27.11 | $26.08 | 5,759 |
| 2019-05-22 | $27.06 | $27.31 | $26.94 | $27.28 | $26.24 | 6,690 |
| 2019-05-21 | $27.18 | $27.18 | $26.77 | $26.77 | $25.75 | 3,989 |
| 2019-05-20 | $26.86 | $27.35 | $26.86 | $27.00 | $25.98 | 4,203 |
| 2019-05-17 | $27.22 | $27.60 | $27.13 | $27.26 | $26.22 | 2,033 |
| 2019-05-16 | $27.17 | $27.81 | $27.17 | $27.42 | $26.37 | 1,738 |
| 2019-05-15 | $26.30 | $26.89 | $26.16 | $26.82 | $25.80 | 4,077 |
| 2019-05-14 | $26.16 | $26.61 | $26.16 | $26.33 | $25.32 | 14,314 |
| 2019-05-13 | $26.01 | $26.01 | $25.54 | $25.88 | $24.90 | 2,644 |
| 2019-05-10 | $25.26 | $26.55 | $25.26 | $26.43 | $25.43 | 1,795 |
| 2019-05-09 | $25.39 | $25.72 | $25.27 | $25.66 | $24.69 | 4,999 |
| 2019-05-08 | $25.89 | $25.89 | $25.78 | $25.84 | $24.85 | 890 |
| 2019-05-07 | $25.84 | $26.01 | $25.50 | $25.86 | $24.88 | 5,773 |
| 2019-05-06 | $26.20 | $26.74 | $26.20 | $26.67 | $25.66 | 2,953 |
| 2019-05-03 | $26.53 | $26.89 | $26.53 | $26.76 | $25.74 | 1,720 |
| 2019-05-02 | $26.13 | $26.19 | $25.86 | $26.19 | $25.19 | 202 |
| 2019-05-01 | $27.31 | $27.31 | $26.29 | $26.29 | $25.29 | 2,024 |
| 2019-04-30 | $26.84 | $27.22 | $26.84 | $27.22 | $26.19 | 2,264 |
| 2019-04-29 | $26.27 | $26.29 | $26.27 | $26.28 | $25.28 | 1,471 |
| 2019-04-26 | $25.98 | $26.11 | $25.98 | $26.11 | $25.11 | 1,469 |
| 2019-04-25 | $25.46 | $25.55 | $25.31 | $25.55 | $24.57 | 2,365 |
| 2019-04-24 | $26.26 | $26.26 | $25.89 | $26.03 | $25.04 | 1,600 |
| 2019-04-23 | $26.14 | $26.16 | $25.89 | $25.92 | $24.94 | 5,758 |
| 2019-04-22 | $26.18 | $26.48 | $26.08 | $26.08 | $25.08 | 2,459 |
| 2019-04-18 | $26.11 | $26.24 | $26.01 | $26.07 | $25.08 | 1,535 |
| 2019-04-17 | $25.77 | $26.03 | $25.77 | $26.03 | $25.04 | 311 |
| 2019-04-16 | $25.80 | $25.80 | $25.41 | $25.58 | $24.61 | 1,380 |
| 2019-04-15 | $25.32 | $25.63 | $25.24 | $25.63 | $24.66 | 1,088 |
| 2019-04-12 | $25.00 | $25.16 | $24.94 | $25.12 | $24.17 | 9,114 |
| 2019-04-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.04 | 50 |
| 2019-04-10 | $24.80 | $24.80 | $24.70 | $24.80 | $23.86 | 339 |
| 2019-04-09 | $24.66 | $24.66 | $24.31 | $24.54 | $23.60 | 9,212 |
| 2019-04-08 | $24.47 | $24.69 | $24.47 | $24.69 | $23.75 | 3,196 |
| 2019-04-05 | $24.22 | $24.37 | $24.18 | $24.37 | $23.44 | 10,272 |
| 2019-04-04 | $24.05 | $24.22 | $24.05 | $24.22 | $23.30 | 1,330 |
| 2019-04-03 | $24.35 | $24.35 | $23.82 | $23.91 | $23.00 | 5,538 |
| 2019-04-02 | $24.59 | $24.59 | $24.30 | $24.30 | $23.38 | 621 |
| 2019-04-01 | $25.13 | $25.13 | $24.79 | $24.97 | $24.02 | 11,895 |
| 2019-03-29 | $24.90 | $25.15 | $24.89 | $25.15 | $24.20 | 1,373 |
| 2019-03-28 | $24.64 | $24.72 | $24.54 | $24.70 | $23.76 | 2,292 |
| 2019-03-27 | $24.46 | $24.46 | $24.08 | $24.27 | $23.34 | 2,608 |
| 2019-03-26 | $24.37 | $24.54 | $24.37 | $24.54 | $23.60 | 482 |
| 2019-03-25 | $23.92 | $24.05 | $23.92 | $23.99 | $23.07 | 1,842 |
| 2019-03-22 | $24.15 | $24.15 | $23.87 | $23.87 | $22.96 | 1,003 |
| 2019-03-21 | $23.93 | $23.93 | $23.90 | $23.90 | $22.99 | 465 |
| 2019-03-20 | $23.46 | $23.46 | $23.11 | $23.11 | $22.23 | 1,008 |
| 2019-03-19 | $23.45 | $23.52 | $23.35 | $23.35 | $22.46 | 515 |
| 2019-03-18 | $23.32 | $23.63 | $23.32 | $23.63 | $22.57 | 1,326 |
| 2019-03-15 | $23.39 | $23.48 | $23.39 | $23.48 | $22.43 | 287 |
| 2019-03-14 | $23.28 | $23.29 | $23.16 | $23.16 | $22.12 | 1,816 |
| 2019-03-13 | $23.04 | $23.29 | $23.03 | $23.29 | $22.25 | 1,091 |
| 2019-03-12 | $23.00 | $23.00 | $22.77 | $22.77 | $21.75 | 2,994 |
| 2019-03-11 | $22.82 | $22.82 | $22.82 | $22.82 | $21.80 | 20 |
| 2019-03-08 | $21.72 | $21.97 | $21.72 | $21.97 | $20.99 | 2,008 |
| 2019-03-07 | $21.99 | $22.18 | $21.93 | $21.93 | $20.95 | 1,068 |
| 2019-03-06 | $22.37 | $22.37 | $22.37 | $22.37 | $21.36 | 1 |
| 2019-03-05 | $22.53 | $22.53 | $22.53 | $22.53 | $21.52 | 0 |
| 2019-03-04 | $22.87 | $22.87 | $22.46 | $22.46 | $21.46 | 1,542 |
| 2019-03-01 | $23.00 | $23.00 | $22.44 | $22.59 | $21.58 | 577 |
| 2019-02-28 | $22.63 | $22.88 | $22.63 | $22.77 | $21.75 | 2,661 |
| 2019-02-27 | $22.31 | $22.49 | $22.30 | $22.47 | $21.47 | 3,103 |
| 2019-02-26 | $22.57 | $22.57 | $22.57 | $22.57 | $21.56 | 135 |
| 2019-02-25 | $22.79 | $22.79 | $22.55 | $22.55 | $21.54 | 1,462 |
| 2019-02-22 | $22.51 | $22.86 | $22.50 | $22.86 | $21.84 | 1,601 |
| 2019-02-21 | $23.15 | $23.26 | $23.15 | $23.26 | $22.22 | 150 |
| 2019-02-20 | $23.13 | $23.13 | $23.03 | $23.03 | $22.00 | 798 |
| 2019-02-19 | $23.40 | $23.43 | $23.18 | $23.18 | $22.14 | 2,476 |
| 2019-02-15 | $22.71 | $22.83 | $22.71 | $22.83 | $21.81 | 1,027 |
| 2019-02-14 | $22.16 | $22.48 | $22.16 | $22.24 | $21.24 | 2,366 |
| 2019-02-13 | $23.02 | $23.10 | $22.94 | $23.06 | $22.03 | 1,423 |
| 2019-02-12 | $22.72 | $22.92 | $22.72 | $22.92 | $21.89 | 221 |
| 2019-02-11 | $22.10 | $22.38 | $22.10 | $22.38 | $21.38 | 264 |
| 2019-02-08 | $21.67 | $22.08 | $21.67 | $22.08 | $21.09 | 1,631 |
| 2019-02-07 | $21.59 | $21.85 | $21.59 | $21.85 | $20.87 | 372 |
| 2019-02-06 | $21.88 | $22.01 | $21.88 | $22.01 | $21.02 | 3,131 |
| 2019-02-05 | $21.95 | $21.98 | $21.92 | $21.92 | $20.94 | 835 |
| 2019-02-04 | $21.60 | $21.92 | $21.60 | $21.88 | $20.90 | 5,520 |
| 2019-02-01 | $21.55 | $21.66 | $21.37 | $21.51 | $20.55 | 1,291 |
| 2019-01-31 | $21.08 | $21.88 | $21.08 | $21.88 | $20.90 | 2,525 |
| 2019-01-30 | $20.44 | $20.58 | $20.44 | $20.58 | $19.66 | 1,071 |
| 2019-01-29 | $20.22 | $20.22 | $20.13 | $20.13 | $19.23 | 450 |
| 2019-01-28 | $19.97 | $20.04 | $19.73 | $20.04 | $19.14 | 1,927 |
| 2019-01-25 | $20.34 | $20.37 | $19.80 | $19.85 | $18.96 | 850 |
| 2019-01-24 | $20.08 | $20.09 | $20.00 | $20.01 | $19.11 | 639 |
| 2019-01-23 | $20.87 | $20.87 | $20.55 | $20.80 | $19.87 | 1,562 |
| 2019-01-22 | $20.52 | $20.66 | $19.74 | $19.93 | $19.04 | 23,610 |
| 2019-01-18 | $20.56 | $20.74 | $20.56 | $20.66 | $19.73 | 7,423 |
| 2019-01-17 | $19.86 | $20.05 | $19.82 | $20.05 | $19.15 | 23,062 |
| 2019-01-16 | $19.91 | $19.93 | $19.62 | $19.80 | $18.92 | 28,202 |
| 2019-01-15 | $19.91 | $20.11 | $19.87 | $20.06 | $19.16 | 11,193 |
| 2019-01-14 | $19.93 | $19.93 | $19.49 | $19.49 | $18.61 | 1,601 |
| 2019-01-11 | $19.62 | $19.80 | $19.62 | $19.80 | $18.91 | 2,505 |
| 2019-01-10 | $19.11 | $19.67 | $19.08 | $19.67 | $18.79 | 3,119 |
| 2019-01-09 | $20.01 | $20.01 | $19.23 | $19.25 | $18.39 | 2,951 |
| 2019-01-08 | $19.75 | $19.92 | $19.61 | $19.92 | $19.03 | 3,210 |
| 2019-01-07 | $19.03 | $19.65 | $19.03 | $19.36 | $18.49 | 2,185 |
| 2019-01-04 | $18.63 | $19.31 | $18.63 | $19.26 | $18.39 | 4,843 |
| 2019-01-03 | $18.67 | $18.84 | $18.30 | $18.30 | $17.48 | 6,367 |
| 2019-01-02 | $18.38 | $18.76 | $18.32 | $18.63 | $17.79 | 6,540 |
| 2018-12-31 | $18.85 | $18.85 | $18.59 | $18.72 | $17.88 | 1,422 |
| 2018-12-28 | $18.74 | $19.24 | $18.57 | $18.68 | $17.84 | 1,217 |
| 2018-12-27 | $17.78 | $18.60 | $17.12 | $18.60 | $17.77 | 20,706 |
| 2018-12-26 | $17.18 | $18.17 | $17.13 | $18.17 | $17.35 | 19,365 |
| 2018-12-24 | $17.93 | $17.93 | $16.84 | $16.84 | $16.08 | 966 |
| 2018-12-21 | $18.54 | $18.70 | $18.54 | $18.60 | $17.77 | 662 |
| 2018-12-20 | $19.40 | $19.59 | $18.56 | $18.87 | $18.02 | 3,587 |
| 2018-12-19 | $19.98 | $20.22 | $19.98 | $20.22 | $19.32 | 200 |
| 2018-12-18 | $21.50 | $21.50 | $20.80 | $20.80 | $19.86 | 250 |
| 2018-12-17 | $22.42 | $22.42 | $21.42 | $21.42 | $20.46 | 196 |
| 2018-12-14 | $23.75 | $23.75 | $23.07 | $23.11 | $22.08 | 10,008 |
| 2018-12-13 | $24.60 | $24.60 | $24.30 | $24.44 | $23.35 | 5,600 |
| 2018-12-12 | $24.30 | $24.34 | $24.00 | $24.00 | $22.93 | 700 |
| 2018-12-11 | $24.32 | $24.32 | $23.98 | $24.17 | $23.08 | 1,260 |
| 2018-12-10 | $23.22 | $23.59 | $23.22 | $23.59 | $22.53 | 2,760 |
| 2018-12-07 | $24.54 | $24.54 | $23.58 | $23.58 | $22.52 | 770 |
| 2018-12-06 | $24.33 | $24.33 | $23.20 | $23.20 | $22.16 | 1,211 |
| 2018-12-04 | $24.82 | $24.82 | $24.82 | $24.82 | $23.71 | 100 |
| 2018-12-03 | $25.82 | $25.82 | $25.20 | $25.51 | $24.37 | 2,957 |
| 2018-11-30 | $25.16 | $25.46 | $25.11 | $25.46 | $24.32 | 710 |
| 2018-11-29 | $24.92 | $24.92 | $24.92 | $24.92 | $23.80 | 100 |