iShares Physical Metals plc (PHYMF) Exchange: EXPM
Data as of May 16, 2022
$36.95 ($-0.96) -2.52%
iShares Physical Metals plc - Daily Information
Click for more stock information on iShares Physical Metals plc.| Daily Information | Data |
|---|---|
| Date | May 16, 2022 |
| Open | $36.95 |
| Previous Close | $36.95 |
| High | $36.95 |
| Low | $36.95 |
| Adjusted Open | $36.95 |
| Previous Adjusted Close | $36.95 |
| Adjusted High | $36.95 |
| Adjusted Low | $36.95 |
About iShares Physical Metals plc (PHYMF)
DELISTED - iShares Physical Metals PLC Physical Gold USD
Invest in iShares Physical Metals plc (PHYMF)
Historical Stock Data for iShares Physical Metals plc (PHYMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 6,053 |
| 2022-04-25 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 935 |
| 2022-04-22 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-04-21 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 935 |
| 2022-04-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 233 |
| 2022-04-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 3,306 |
| 2022-04-18 | $36.05 | $37.75 | $36.05 | $37.75 | $37.75 | 1,035 |
| 2022-04-14 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 2,894 |
| 2022-04-13 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 1,438 |
| 2022-04-12 | $38.24 | $38.47 | $38.24 | $38.47 | $38.47 | 8,646 |
| 2022-04-11 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2022-04-08 | $38.25 | $38.25 | $37.70 | $37.70 | $37.70 | 888 |
| 2022-04-07 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 3,522 |
| 2022-04-06 | $37.25 | $37.25 | $37.05 | $37.05 | $37.05 | 3,512 |
| 2022-04-05 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 2,433 |
| 2022-04-04 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 30 |
| 2022-04-01 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 3,301 |
| 2022-03-31 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-03-30 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-03-29 | $37.10 | $37.34 | $37.10 | $37.25 | $37.25 | 4,471 |
| 2022-03-28 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 1,215 |
| 2022-03-25 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 706 |
| 2022-03-24 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 4,395 |
| 2022-03-23 | $37.80 | $37.85 | $37.50 | $37.85 | $37.85 | 2,800 |
| 2022-03-22 | $37.36 | $37.36 | $37.10 | $37.10 | $37.10 | 6,100 |
| 2022-03-21 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2022-03-18 | $37.70 | $37.71 | $37.67 | $37.69 | $37.69 | 2,918 |
| 2022-03-17 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 309 |
| 2022-03-16 | $37.37 | $37.37 | $37.26 | $37.32 | $37.32 | 3,102 |
| 2022-03-15 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 2,074 |
| 2022-03-14 | $38.14 | $38.18 | $38.14 | $38.18 | $38.18 | 3,430 |
| 2022-03-11 | $38.50 | $38.60 | $38.50 | $38.60 | $38.60 | 9,300 |
| 2022-03-10 | $39.10 | $39.17 | $39.10 | $39.15 | $39.15 | 6,365 |
| 2022-03-09 | $38.86 | $38.90 | $38.55 | $38.55 | $38.55 | 26,084 |
| 2022-03-08 | $40.16 | $40.17 | $40.16 | $40.17 | $40.17 | 6,541 |
| 2022-03-07 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 1,301 |
| 2022-03-04 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 216 |
| 2022-03-03 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 0 |
| 2022-03-02 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 196 |
| 2022-03-01 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 5,373 |
| 2022-02-28 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 83 |
| 2022-02-25 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 94 |
| 2022-02-24 | $37.47 | $37.65 | $37.47 | $37.65 | $37.65 | 825 |
| 2022-02-23 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2022-02-22 | $37.02 | $37.09 | $37.02 | $37.09 | $37.09 | 21,278 |
| 2022-02-18 | $36.96 | $36.96 | $36.91 | $36.91 | $36.91 | 4,224 |
| 2022-02-17 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 498 |
| 2022-02-16 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 210 |
| 2022-02-15 | $36.05 | $36.15 | $36.05 | $36.15 | $36.15 | 2,924 |
| 2022-02-14 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 850 |
| 2022-02-11 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-02-10 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-02-09 | $35.50 | $35.69 | $35.50 | $35.69 | $35.69 | 2,305 |
| 2022-02-08 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| 2022-02-07 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 3,196 |
| 2022-02-04 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| 2022-02-03 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 959 |
| 2022-02-02 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2022-02-01 | $35.13 | $35.17 | $35.13 | $35.16 | $35.16 | 2,064 |
| 2022-01-31 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2022-01-28 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 4,305 |
| 2022-01-27 | $35.06 | $35.06 | $34.95 | $34.95 | $34.95 | 12,316 |
| 2022-01-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 2,015 |
| 2022-01-25 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 3,616 |
| 2022-01-24 | $35.81 | $35.81 | $35.69 | $35.72 | $35.72 | 1,889 |
| 2022-01-21 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 32 |
| 2022-01-20 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 8 |
| 2022-01-19 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 1,816 |
| 2022-01-18 | $35.52 | $35.52 | $35.47 | $35.47 | $35.47 | 1,816 |
| 2022-01-14 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 1,667 |
| 2022-01-13 | $35.35 | $35.35 | $35.10 | $35.25 | $35.25 | 2,132 |
| 2022-01-12 | $35.54 | $35.57 | $35.54 | $35.57 | $35.57 | 8,080 |
| 2022-01-11 | $35.36 | $35.45 | $35.36 | $35.45 | $35.45 | 2,356 |
| 2022-01-10 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 1,215 |
| 2022-01-07 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2022-01-06 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2022-01-05 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2022-01-04 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 465 |
| 2022-01-03 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
| 2021-12-31 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
| 2021-12-30 | $35.21 | $35.32 | $35.21 | $35.32 | $35.32 | 12,887 |
| 2021-12-29 | $34.96 | $34.99 | $34.96 | $34.99 | $34.99 | 12,210 |
| 2021-12-28 | $35.30 | $35.30 | $35.00 | $35.00 | $35.00 | 1,200 |
| 2021-12-27 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
| 2021-12-23 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 700 |
| 2021-12-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 3,671 |
| 2021-12-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 3,990 |
| 2021-12-20 | $35.00 | $35.00 | $34.80 | $34.80 | $34.80 | 692 |
| 2021-12-17 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 1,385 |
| 2021-12-16 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 342 |
| 2021-12-15 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2021-12-14 | $34.62 | $34.62 | $34.45 | $34.45 | $34.45 | 5,193 |
| 2021-12-13 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 325 |
| 2021-12-10 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2021-12-09 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2021-12-08 | $34.82 | $34.82 | $34.80 | $34.81 | $34.81 | 4,290 |
| 2021-12-07 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 14,500 |
| 2021-12-06 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2021-12-03 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 5,020 |
| 2021-12-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 744 |
| 2021-12-01 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 2,130 |
| 2021-11-30 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 1,694 |
| 2021-11-29 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2021-11-26 | $35.05 | $35.15 | $35.05 | $35.15 | $35.15 | 1,793 |
| 2021-11-24 | $34.83 | $34.83 | $34.81 | $34.81 | $34.81 | 2,290 |
| 2021-11-23 | $34.82 | $34.84 | $34.82 | $34.84 | $34.84 | 1,024 |
| 2021-11-22 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 400 |
| 2021-11-19 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,636 |
| 2021-11-18 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2021-11-17 | $36.60 | $36.60 | $36.30 | $36.30 | $36.30 | 31,807 |
| 2021-11-16 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2021-11-15 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2021-11-12 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 4,000 |
| 2021-11-11 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2021-11-10 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 4,000 |
| 2021-11-09 | $35.45 | $35.59 | $35.45 | $35.59 | $35.59 | 1,619 |
| 2021-11-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 1,547 |
| 2021-11-05 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 5,709 |
| 2021-11-04 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 234 |
| 2021-11-03 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 508 |
| 2021-11-02 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2021-11-01 | $34.92 | $34.94 | $34.92 | $34.94 | $34.94 | 3,125 |
| 2021-10-29 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 393 |
| 2021-10-28 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2021-10-27 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 84 |
| 2021-10-26 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2021-10-25 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2021-10-22 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 23 |
| 2021-10-21 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 143 |
| 2021-10-20 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 172 |
| 2021-10-19 | $34.57 | $34.65 | $34.57 | $34.65 | $34.65 | 3,198 |
| 2021-10-18 | $34.51 | $34.58 | $34.51 | $34.58 | $34.58 | 1,981 |
| 2021-10-15 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 1,957 |
| 2021-10-14 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 4,837 |
| 2021-10-13 | $35.05 | $35.05 | $34.98 | $34.98 | $34.98 | 27,432 |
| 2021-10-12 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 209 |
| 2021-10-11 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 36,503 |
| 2021-10-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 120 |
| 2021-10-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 450 |
| 2021-10-06 | $34.30 | $34.37 | $34.27 | $34.37 | $34.37 | 2,944 |
| 2021-10-05 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 869 |
| 2021-10-04 | $34.42 | $34.80 | $34.42 | $34.80 | $34.80 | 14,007 |
| 2021-10-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2,931 |
| 2021-09-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,290 |
| 2021-09-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 14 |
| 2021-09-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,439 |
| 2021-09-27 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 22 |
| 2021-09-24 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 0 |
| 2021-09-23 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 167 |
| 2021-09-22 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2021-09-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2021-09-20 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 1,872 |
| 2021-09-17 | $34.21 | $34.35 | $34.19 | $34.35 | $34.35 | 4,080 |
| 2021-09-16 | $34.57 | $34.57 | $34.10 | $34.24 | $34.24 | 14,624 |
| 2021-09-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 421 |
| 2021-09-14 | $35.35 | $35.35 | $35.27 | $35.29 | $35.29 | 2,997 |
| 2021-09-13 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 554 |
| 2021-09-10 | $35.20 | $35.20 | $35.15 | $35.15 | $35.15 | 1,398 |
| 2021-09-09 | $35.06 | $35.06 | $35.00 | $35.00 | $35.00 | 912 |
| 2021-09-08 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 0 |
| 2021-09-07 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 17 |
| 2021-09-03 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 0 |
| 2021-09-02 | $35.37 | $35.39 | $35.37 | $35.39 | $35.39 | 5,815 |
| 2021-09-01 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 0 |
| 2021-08-31 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 675 |
| 2021-08-30 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 0 |
| 2021-08-27 | $35.25 | $35.28 | $34.97 | $35.28 | $35.28 | 2,050 |
| 2021-08-26 | $34.92 | $35.15 | $34.92 | $35.15 | $35.15 | 671 |
| 2021-08-25 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 120 |
| 2021-08-24 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 141 |
| 2021-08-23 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 8,390 |
| 2021-08-20 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 36 |
| 2021-08-19 | $34.77 | $34.80 | $34.77 | $34.80 | $34.80 | 506 |
| 2021-08-18 | $34.81 | $34.81 | $34.80 | $34.80 | $34.80 | 1,267 |
| 2021-08-17 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 106 |
| 2021-08-16 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2021-08-13 | $34.61 | $34.61 | $34.58 | $34.58 | $34.58 | 2,600 |
| 2021-08-12 | $34.15 | $34.15 | $34.14 | $34.15 | $34.15 | 2,208 |
| 2021-08-11 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2021-08-10 | $33.80 | $35.34 | $33.80 | $35.34 | $35.34 | 1,411 |
| 2021-08-09 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 2,543 |
| 2021-08-06 | $34.51 | $34.65 | $34.51 | $34.65 | $34.65 | 4,491 |
| 2021-08-05 | $35.28 | $35.28 | $34.85 | $34.85 | $34.85 | 3,725 |
| 2021-08-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1,023 |
| 2021-08-03 | $35.50 | $35.50 | $35.37 | $35.40 | $35.40 | 6,361 |
| 2021-08-02 | $35.44 | $35.50 | $35.44 | $35.50 | $35.50 | 926 |
| 2021-07-30 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 1,318 |
| 2021-07-29 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 800 |
| 2021-07-28 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 427 |
| 2021-07-27 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 112 |
| 2021-07-26 | $34.65 | $35.22 | $34.65 | $35.22 | $35.22 | 1,047 |
| 2021-07-23 | $35.20 | $35.25 | $35.05 | $35.25 | $35.25 | 7,713 |
| 2021-07-22 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 2,567 |
| 2021-07-21 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 3,247 |
| 2021-07-20 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 2,796 |
| 2021-07-19 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2021-07-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1,000 |
| 2021-07-15 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2021-07-14 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 520 |
| 2021-07-13 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2021-07-12 | $35.07 | $35.07 | $35.06 | $35.06 | $35.06 | 2,971 |
| 2021-07-09 | $35.27 | $35.27 | $34.95 | $34.95 | $34.95 | 3,856 |
| 2021-07-08 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1,286 |
| 2021-07-07 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 677 |
| 2021-07-06 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 2,560 |
| 2021-07-02 | $34.87 | $34.90 | $34.81 | $34.81 | $34.81 | 5,333 |
| 2021-07-01 | $34.72 | $34.72 | $34.50 | $34.50 | $34.50 | 2,294 |
| 2021-06-30 | $32.20 | $34.30 | $32.20 | $34.30 | $34.30 | 1,476 |
| 2021-06-29 | $34.31 | $34.33 | $34.31 | $34.33 | $34.33 | 1,735 |
| 2021-06-28 | $34.80 | $34.80 | $34.78 | $34.78 | $34.78 | 1,864 |
| 2021-06-25 | $35.05 | $35.05 | $34.77 | $34.79 | $34.79 | 4,128 |
| 2021-06-24 | $34.88 | $34.88 | $34.60 | $34.60 | $34.60 | 5,140 |
| 2021-06-23 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 455 |
| 2021-06-22 | $34.85 | $34.90 | $34.85 | $34.90 | $34.90 | 8,000 |
| 2021-06-21 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 420 |
| 2021-06-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2021-06-17 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 2,184 |
| 2021-06-16 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 21,300 |
| 2021-06-15 | $36.65 | $36.65 | $36.34 | $36.34 | $36.34 | 3,260 |
| 2021-06-14 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-06-11 | $36.85 | $36.85 | $36.60 | $36.60 | $36.60 | 4,603 |
| 2021-06-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2021-06-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 232 |
| 2021-06-08 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 36 |
| 2021-06-07 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 13,460 |
| 2021-06-04 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 593 |
| 2021-06-03 | $36.70 | $36.70 | $36.20 | $36.20 | $36.20 | 2,790 |
| 2021-06-02 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2021-06-01 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 1,220 |
| 2021-05-28 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 1,196 |
| 2021-05-27 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 338 |
| 2021-05-26 | $37.22 | $37.22 | $37.00 | $37.00 | $37.00 | 548 |
| 2021-05-25 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 7,066 |
| 2021-05-24 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2021-05-21 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 3,710 |
| 2021-05-20 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2021-05-19 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 2,080 |
| 2021-05-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2021-05-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 430 |
| 2021-05-14 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 75 |
| 2021-05-13 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 224 |
| 2021-05-12 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 5,869 |
| 2021-05-11 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2021-05-10 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 730 |
| 2021-05-07 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 852 |
| 2021-05-06 | $34.99 | $35.25 | $34.99 | $35.25 | $35.25 | 7,254 |
| 2021-05-05 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 5,202 |
| 2021-05-04 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 947 |
| 2021-05-03 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2021-04-30 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 3,500 |
| 2021-04-29 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 735 |
| 2021-04-28 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2021-04-27 | $34.79 | $34.79 | $34.78 | $34.78 | $34.78 | 5,943 |
| 2021-04-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-04-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-04-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-04-21 | $35.01 | $35.01 | $34.50 | $34.50 | $34.50 | 20,354 |
| 2021-04-20 | $35.15 | $35.15 | $35.00 | $35.15 | $35.15 | 1,321 |
| 2021-04-19 | $34.70 | $34.90 | $34.70 | $34.90 | $34.90 | 1,950 |
| 2021-04-16 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 3,179 |
| 2021-04-15 | $34.17 | $34.60 | $34.17 | $34.60 | $34.60 | 773 |
| 2021-04-14 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 1,861 |
| 2021-04-13 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 821 |
| 2021-04-12 | $33.75 | $33.77 | $33.75 | $33.77 | $33.77 | 1,633 |
| 2021-04-09 | $34.08 | $34.11 | $34.08 | $34.10 | $34.10 | 7,138 |
| 2021-04-08 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 861 |
| 2021-04-07 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2021-04-06 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 909 |
| 2021-04-05 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2021-04-01 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 41 |
| 2021-03-31 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2021-03-30 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 1,515 |
| 2021-03-29 | $33.30 | $33.30 | $33.15 | $33.15 | $33.15 | 335 |
| 2021-03-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2021-03-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,000 |
| 2021-03-24 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 40 |
| 2021-03-23 | $33.80 | $33.80 | $33.25 | $33.25 | $33.25 | 21,362 |
| 2021-03-22 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2021-03-19 | $34.20 | $35.40 | $34.20 | $35.40 | $35.40 | 698 |
| 2021-03-18 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 79 |
| 2021-03-17 | $33.80 | $33.80 | $33.65 | $33.65 | $33.65 | 111,076 |
| 2021-03-16 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 371 |
| 2021-03-15 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 469 |
| 2021-03-12 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 10,800 |
| 2021-03-11 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 163 |
| 2021-03-10 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 3,159 |
| 2021-03-09 | $33.00 | $33.20 | $33.00 | $33.20 | $33.20 | 2,251 |
| 2021-03-08 | $33.05 | $33.05 | $32.90 | $32.90 | $32.90 | 5,983 |
| 2021-03-05 | $33.07 | $33.07 | $32.21 | $32.21 | $32.21 | 4,512 |
| 2021-03-04 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 12,038 |
| 2021-03-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 3,725 |
| 2021-03-02 | $33.50 | $33.50 | $33.30 | $33.30 | $33.30 | 1,401 |
| 2021-03-01 | $33.90 | $33.92 | $33.90 | $33.92 | $33.92 | 6,077 |
| 2021-02-26 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 4,726 |
| 2021-02-25 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2021-02-24 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 4,700 |
| 2021-02-23 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 7,550 |
| 2021-02-22 | $35.32 | $35.32 | $35.30 | $35.30 | $35.30 | 2,800 |
| 2021-02-19 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2021-02-18 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 56 |
| 2021-02-17 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 350 |
| 2021-02-16 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 350 |
| 2021-02-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1,575 |
| 2021-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 10,037 |
| 2021-02-10 | $36.05 | $36.25 | $36.05 | $36.25 | $36.25 | 7,000 |
| 2021-02-09 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 4,400 |
| 2021-02-08 | $35.79 | $35.90 | $35.79 | $35.90 | $35.90 | 4,437 |
| 2021-02-05 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 4,415 |
| 2021-02-04 | $34.91 | $34.91 | $34.89 | $34.89 | $34.89 | 19,500 |
| 2021-02-03 | $35.92 | $35.92 | $35.81 | $35.81 | $35.81 | 16,366 |
| 2021-02-02 | $35.85 | $36.00 | $35.85 | $36.00 | $36.00 | 6,800 |
| 2021-02-01 | $36.00 | $36.38 | $36.00 | $36.38 | $36.38 | 1,622 |
| 2021-01-29 | $36.44 | $36.45 | $35.95 | $35.95 | $35.95 | 6,015 |
| 2021-01-28 | $36.25 | $36.34 | $36.22 | $36.33 | $36.33 | 3,356 |
| 2021-01-27 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 41,250 |
| 2021-01-26 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 237 |
| 2021-01-25 | $36.17 | $36.40 | $36.17 | $36.40 | $36.40 | 1,430 |
| 2021-01-22 | $36.17 | $36.40 | $36.17 | $36.40 | $36.40 | 4,668 |
| 2021-01-21 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2021-01-20 | $36.54 | $36.54 | $36.47 | $36.48 | $36.48 | 6,348 |
| 2021-01-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 600 |
| 2021-01-15 | $35.66 | $35.70 | $35.63 | $35.69 | $35.69 | 4,284 |
| 2021-01-14 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 4,403 |
| 2021-01-13 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2021-01-12 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 4,400 |
| 2021-01-11 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 0 |
| 2021-01-08 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 4,900 |
| 2021-01-07 | $37.49 | $37.49 | $37.33 | $37.39 | $37.39 | 10,220 |
| 2021-01-06 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 3,300 |
| 2021-01-05 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2021-01-04 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 1,255 |
| 2020-12-31 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 0 |
| 2020-12-30 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 238 |
| 2020-12-29 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 1,761 |
| 2020-12-28 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2020-12-24 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2020-12-23 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 19 |
| 2020-12-22 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 800 |
| 2020-12-21 | $36.76 | $36.95 | $36.76 | $36.95 | $36.95 | 628 |
| 2020-12-18 | $36.77 | $36.81 | $36.25 | $36.25 | $36.25 | 2,866 |
| 2020-12-17 | $37.01 | $37.01 | $37.00 | $37.00 | $37.00 | 4,850 |
| 2020-12-16 | $36.28 | $36.31 | $36.28 | $36.31 | $36.31 | 14,100 |
| 2020-12-15 | $36.10 | $36.11 | $36.10 | $36.11 | $36.11 | 2,424 |
| 2020-12-14 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 410 |
| 2020-12-11 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2020-12-10 | $35.91 | $35.91 | $35.77 | $35.77 | $35.77 | 1,100 |
| 2020-12-09 | $36.02 | $36.03 | $36.02 | $36.03 | $36.03 | 5,310 |
| 2020-12-08 | $36.51 | $36.51 | $36.40 | $36.40 | $36.40 | 3,432 |
| 2020-12-07 | $36.36 | $36.46 | $36.36 | $36.46 | $36.46 | 17,750 |
| 2020-12-04 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 6,364 |
| 2020-12-03 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 665 |
| 2020-12-02 | $35.60 | $35.72 | $35.60 | $35.72 | $35.72 | 7,433 |
| 2020-12-01 | $35.27 | $35.38 | $35.27 | $35.38 | $35.38 | 34,700 |
| 2020-11-30 | $34.74 | $34.74 | $34.68 | $34.68 | $34.68 | 9,276 |
| 2020-11-27 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 200 |
| 2020-11-25 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 14,000 |
| 2020-11-24 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 611 |
| 2020-11-23 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2020-11-20 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2020-11-19 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2020-11-18 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 611 |
| 2020-11-17 | $36.96 | $36.96 | $36.84 | $36.84 | $36.84 | 11,557 |
| 2020-11-16 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
| 2020-11-13 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 6,290 |
| 2020-11-12 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1,610 |
| 2020-11-11 | $36.40 | $36.41 | $36.40 | $36.40 | $36.40 | 2,495 |
| 2020-11-10 | $36.85 | $36.85 | $36.75 | $36.75 | $36.75 | 9,090 |
| 2020-11-09 | $36.31 | $36.31 | $36.10 | $36.10 | $36.10 | 73,063 |
| 2020-11-06 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 0 |
| 2020-11-05 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 0 |
| 2020-11-04 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 224 |
| 2020-11-03 | $37.23 | $37.40 | $37.23 | $37.40 | $37.40 | 7,826 |
| 2020-11-02 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 15,157 |
| 2020-10-30 | $36.74 | $36.74 | $36.45 | $36.45 | $36.45 | 1,904 |
| 2020-10-29 | $36.62 | $36.62 | $36.54 | $36.54 | $36.54 | 3,404 |
| 2020-10-28 | $36.71 | $36.71 | $36.58 | $36.58 | $36.58 | 3,148 |
| 2020-10-27 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 0 |
| 2020-10-26 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 5,264 |
| 2020-10-23 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 8,208 |
| 2020-10-22 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2020-10-21 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 141 |
| 2020-10-20 | $37.19 | $37.32 | $37.19 | $37.32 | $37.32 | 4,734 |
| 2020-10-19 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 0 |
| 2020-10-16 | $37.29 | $37.33 | $37.29 | $37.33 | $37.33 | 8,510 |
| 2020-10-15 | $37.01 | $37.20 | $37.01 | $37.20 | $37.20 | 963 |
| 2020-10-14 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 13,816 |
| 2020-10-13 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 1,256 |
| 2020-08-18 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2020-08-17 | $38.50 | $38.78 | $38.50 | $38.78 | $38.78 | 38,385 |
| 2020-08-14 | $38.05 | $38.05 | $38.03 | $38.03 | $38.03 | 10,383 |
| 2020-08-13 | $37.50 | $37.94 | $37.50 | $37.94 | $37.94 | 6,588 |
| 2020-08-12 | $37.98 | $37.98 | $37.97 | $37.97 | $37.97 | 9,692 |
| 2020-08-11 | $38.09 | $38.09 | $38.00 | $38.00 | $38.00 | 37,883 |
| 2020-08-10 | $40.00 | $40.00 | $39.90 | $39.90 | $39.90 | 19,275 |
| 2020-08-07 | $40.03 | $40.03 | $39.76 | $39.92 | $39.92 | 22,832 |
| 2020-08-06 | $40.44 | $40.50 | $40.25 | $40.50 | $40.50 | 9,247 |
| 2020-08-05 | $39.91 | $40.04 | $39.91 | $40.04 | $40.04 | 2,603 |
| 2020-08-04 | $38.86 | $39.35 | $38.86 | $39.35 | $39.35 | 4,535 |
| 2020-08-03 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 6,378 |
| 2020-07-31 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 5,080 |
| 2020-07-30 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 675 |
| 2020-07-29 | $38.24 | $38.24 | $38.15 | $38.15 | $38.15 | 4,786 |
| 2020-07-28 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 26,430 |
| 2020-07-27 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 3,080 |
| 2020-07-24 | $37.23 | $37.23 | $37.05 | $37.05 | $37.05 | 5,710 |
| 2020-07-23 | $36.75 | $36.82 | $36.75 | $36.82 | $36.82 | 866 |
| 2020-07-22 | $36.26 | $36.27 | $36.26 | $36.27 | $36.27 | 3,500 |
| 2020-07-21 | $36.00 | $36.00 | $35.96 | $35.96 | $35.96 | 4,300 |
| 2020-07-20 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 210 |
| 2020-07-17 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 530 |
| 2020-07-15 | $35.33 | $35.38 | $35.33 | $35.38 | $35.38 | 16,100 |
| 2020-07-14 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 630 |
| 2020-07-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 950 |
| 2020-07-10 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 520 |
| 2020-07-08 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 4,400 |
| 2020-07-06 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 6,300 |
| 2020-06-29 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 8,655 |
| 2020-06-26 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 781 |
| 2020-06-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 61 |
| 2020-06-23 | $34.56 | $34.56 | $34.50 | $34.50 | $34.50 | 5,582 |
| 2020-06-22 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 1,865 |
| 2020-06-19 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 2,681 |
| 2020-06-18 | $33.73 | $33.73 | $33.72 | $33.72 | $33.72 | 17,786 |
| 2020-06-17 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 4,376 |
| 2020-06-15 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 5,582 |
| 2020-06-12 | $34.00 | $34.00 | $33.95 | $33.95 | $33.95 | 1,543 |
| 2020-06-11 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 4,181 |
| 2020-06-09 | $33.66 | $33.66 | $33.40 | $33.40 | $33.40 | 4,485 |
| 2020-06-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 3,000 |
| 2020-06-04 | $33.55 | $33.55 | $33.37 | $33.50 | $33.50 | 5,550 |
| 2020-06-03 | $33.18 | $33.28 | $33.18 | $33.19 | $33.19 | 23,386 |
| 2020-06-02 | $34.09 | $34.44 | $33.94 | $33.94 | $33.94 | 2,433 |
| 2020-06-01 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 9,758 |
| 2020-05-29 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 63 |
| 2020-05-28 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 25 |
| 2020-05-27 | $33.33 | $33.33 | $33.30 | $33.30 | $33.30 | 22,886 |
| 2020-05-26 | $33.40 | $33.83 | $33.40 | $33.83 | $33.83 | 1,657 |
| 2020-05-22 | $34.02 | $34.15 | $34.02 | $34.15 | $34.15 | 3,540 |
| 2020-05-21 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 10,638 |
| 2020-05-20 | $34.22 | $34.22 | $34.20 | $34.20 | $34.20 | 61,415 |
| 2020-05-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2,500 |
| 2020-05-18 | $34.00 | $34.00 | $33.80 | $33.80 | $33.80 | 2,894 |
| 2020-05-15 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 3,815 |
| 2020-05-14 | $33.88 | $33.95 | $33.88 | $33.92 | $33.92 | 2,128 |
| 2020-05-13 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 280 |
| 2020-05-12 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 629 |
| 2020-05-11 | $33.30 | $33.31 | $33.30 | $33.31 | $33.31 | 3,005 |
| 2020-05-08 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 10 |
| 2020-05-07 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 1,667 |
| 2020-05-06 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 3 |
| 2020-05-04 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 8,990 |
| 2020-04-30 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 20,210 |
| 2020-04-28 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 3,000 |
| 2020-04-27 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 482 |
| 2020-04-24 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 4,325 |
| 2020-04-21 | $33.35 | $33.35 | $33.09 | $33.09 | $33.09 | 13,578 |
| 2020-04-20 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 7,577 |
| 2020-04-16 | $33.85 | $33.85 | $33.68 | $33.68 | $33.68 | 31,149 |
| 2020-04-15 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 3,054 |
| 2020-04-14 | $33.88 | $34.50 | $33.88 | $34.50 | $34.50 | 62,350 |
| 2020-04-13 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,521 |
| 2020-04-07 | $32.50 | $32.60 | $32.45 | $32.45 | $32.45 | 5,530 |
| 2020-04-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 20 |
| 2020-04-03 | $31.65 | $31.75 | $31.65 | $31.75 | $31.75 | 16,512 |
| 2020-04-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 828 |
| 2020-04-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 2,070 |
| 2020-03-31 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 9,559 |
| 2020-03-30 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 314 |
| 2020-03-27 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 1,406 |
| 2020-03-26 | $32.00 | $32.20 | $32.00 | $32.00 | $32.00 | 4,580 |
| 2020-03-23 | $29.95 | $30.09 | $29.86 | $30.09 | $30.09 | 4,192 |
| 2020-03-20 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 8,000 |
| 2020-03-17 | $29.75 | $29.75 | $29.21 | $29.21 | $29.21 | 2,027 |
| 2020-03-12 | $30.75 | $30.81 | $30.00 | $30.00 | $30.00 | 28,872 |
| 2020-03-11 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 1 |
| 2020-03-10 | $32.50 | $32.50 | $32.42 | $32.42 | $32.42 | 1,744 |
| 2020-03-09 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 3,815 |
| 2020-03-06 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 3,080 |
| 2020-03-03 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 3,170 |
| 2020-03-02 | $31.40 | $31.50 | $31.40 | $31.44 | $31.44 | 4,054 |
| 2020-02-28 | $31.03 | $31.05 | $31.03 | $31.05 | $31.05 | 750 |
| 2020-02-27 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 16 |
| 2020-02-26 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 13,469 |
| 2020-02-25 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 855 |
| 2020-02-21 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 396 |
| 2020-02-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 1,638 |
| 2020-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 32,365 |
| 2020-02-13 | $30.40 | $30.40 | $30.00 | $30.00 | $30.00 | 7,279 |
| 2020-02-11 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 2,589 |
| 2020-02-06 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 6,015 |
| 2020-02-05 | $30.35 | $30.40 | $30.35 | $30.40 | $30.40 | 7,526 |
| 2020-02-04 | $30.30 | $30.55 | $30.30 | $30.55 | $30.55 | 4,520 |
| 2020-02-03 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 169 |
| 2020-01-31 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 792 |
| 2020-01-30 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 1,636 |
| 2020-01-27 | $31.20 | $31.20 | $30.80 | $30.80 | $30.80 | 1,480 |
| 2020-01-24 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 811 |
| 2020-01-23 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 162 |
| 2020-01-22 | $30.41 | $30.41 | $30.38 | $30.38 | $30.38 | 26,438 |
| 2020-01-14 | $30.35 | $30.35 | $30.00 | $30.00 | $30.00 | 4,715 |
| 2020-01-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 6,577 |
| 2020-01-10 | $30.30 | $30.40 | $30.30 | $30.40 | $30.40 | 2,320 |
| 2020-01-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 4,257 |
| 2020-01-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 164 |
| 2020-01-03 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 660 |
| 2020-01-02 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 3,476 |
| 2019-12-30 | $29.71 | $29.72 | $29.71 | $29.72 | $29.72 | 15,157 |
| 2019-12-27 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 11 |
| 2019-12-24 | $29.25 | $29.25 | $29.02 | $29.02 | $29.02 | 4,750 |
| 2019-12-18 | $29.00 | $29.00 | $28.70 | $28.70 | $28.70 | 1,800 |
| 2019-12-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 2,000 |
| 2019-12-10 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 7 |
| 2019-12-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 3,099 |
| 2019-12-04 | $28.76 | $28.87 | $28.76 | $28.87 | $28.87 | 1,322 |
| 2019-12-03 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2,155 |
| 2019-12-02 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1,355 |
| 2019-11-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 4,000 |
| 2019-11-27 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 3,342 |
| 2019-11-25 | $28.50 | $28.50 | $28.40 | $28.40 | $28.40 | 4,695 |
| 2019-11-19 | $28.95 | $29.00 | $28.91 | $28.91 | $28.91 | 7,290 |
| 2019-11-14 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 2,620 |
| 2019-11-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 227 |
| 2019-11-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 705 |
| 2019-11-11 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 370 |
| 2019-11-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,978 |
| 2019-11-06 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 835 |
| 2019-10-29 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 101 |
| 2019-10-25 | $29.80 | $29.80 | $29.60 | $29.60 | $29.60 | 1,129 |
| 2019-10-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 264 |
| 2019-10-18 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 5,000 |
| 2019-10-11 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 138 |
| 2019-10-09 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 138 |
| 2019-10-08 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 3,900 |
| 2019-10-04 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 250 |
| 2019-10-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1,795 |
| 2019-09-27 | $29.40 | $29.40 | $29.17 | $29.19 | $29.19 | 4,729 |
| 2019-09-26 | $29.65 | $29.85 | $29.65 | $29.85 | $29.85 | 4,300 |
| 2019-09-24 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 39 |
| 2019-09-19 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 1,700 |
| 2019-09-18 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 362 |
| 2019-09-16 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 7,076 |
| 2019-09-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 26,906 |
| 2019-09-05 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,500 |
| 2019-09-04 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 3,986 |
| 2019-08-29 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,825 |
| 2019-08-23 | $29.90 | $30.10 | $29.90 | $30.10 | $30.10 | 4,000 |
| 2019-08-22 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 255 |
| 2019-08-20 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 2,832 |
| 2019-08-16 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 820 |
| 2019-08-14 | $29.76 | $29.76 | $29.71 | $29.71 | $29.71 | 4,010 |
| 2019-08-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2,992 |
| 2019-08-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 3,001 |
| 2019-08-05 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1,404 |
| 2019-08-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,495 |
| 2019-08-01 | $27.90 | $28.05 | $27.90 | $28.05 | $28.05 | 3,244 |
| 2019-07-31 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 2,600 |
| 2019-07-26 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 2,890 |
| 2019-07-25 | $28.10 | $28.10 | $27.90 | $27.90 | $27.90 | 1,421 |
| 2019-07-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 900 |
| 2019-07-22 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 2 |
| 2019-07-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1,001 |
| 2019-07-12 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 5,887 |
| 2019-07-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 5,400 |
| 2019-07-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 537 |
| 2019-07-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 440 |
| 2019-07-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3,335 |
| 2019-07-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 271 |
| 2019-07-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 37 |
| 2019-06-28 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 8,695 |
| 2019-06-27 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 2,000 |
| 2019-06-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 972 |
| 2019-06-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,780 |
| 2019-06-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,940 |
| 2019-06-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 5,049 |
| 2019-06-20 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2 |
| 2019-06-17 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 90 |
| 2019-06-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 250 |
| 2019-06-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 950 |
| 2019-06-04 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 11,700 |
| 2019-05-31 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 8,801 |
| 2019-05-30 | $25.28 | $25.35 | $25.28 | $25.35 | $25.35 | 566 |
| 2019-05-24 | $25.25 | $25.35 | $25.25 | $25.35 | $25.35 | 4,600 |
| 2019-05-22 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 875 |
| 2019-05-21 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 165 |
| 2019-05-20 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 285 |
| 2019-05-16 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 20 |
| 2019-05-15 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 167 |
| 2019-05-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 10,050 |
| 2019-05-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 172 |
| 2019-05-08 | $25.25 | $25.25 | $25.19 | $25.19 | $25.19 | 882 |
| 2019-05-07 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1,615 |
| 2019-05-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 420 |
| 2019-04-30 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 37 |
| 2019-04-29 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 40 |
| 2019-04-12 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 21 |
| 2019-04-10 | $25.56 | $25.69 | $25.56 | $25.69 | $25.69 | 528 |
| 2019-03-29 | $25.50 | $25.60 | $25.50 | $25.60 | $25.60 | 1,138 |
| 2019-03-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,421 |
| 2019-03-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 575 |
| 2019-03-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 264 |
| 2019-03-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2,144 |
| 2019-03-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 14 |
| 2019-03-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 159 |
| 2019-03-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2,850 |
| 2019-02-15 | $25.95 | $25.95 | $25.87 | $25.87 | $25.87 | 1,600 |
| 2019-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1,303 |
| 2019-02-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 150 |
| 2019-02-08 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 485 |
| 2019-02-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 517 |
| 2019-01-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2,900 |
| 2019-01-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,143 |
| 2019-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,121 |
| 2019-01-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 120 |
| 2019-01-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 177 |
| 2019-01-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 12 |
| 2018-12-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 117 |
| 2018-12-14 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 12 |
| 2018-11-14 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 294 |
| 2018-11-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 800 |
| 2018-11-05 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 4,205 |
| 2018-10-31 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 2 |
| 2018-10-26 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 101 |
| 2018-10-25 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 323 |
| 2018-10-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2,000 |
| 2018-10-16 | $24.30 | $24.30 | $24.22 | $24.22 | $24.22 | 5,067 |
| 2018-10-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 455 |
| 2018-10-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 213 |
| 2018-09-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 398 |
| 2018-09-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,690 |
| 2018-09-14 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 273 |
| 2018-09-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2,748 |
| 2018-09-04 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2,752 |
| 2018-08-31 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 175 |
| 2018-08-30 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 280 |
| 2018-08-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 565 |
| 2018-08-24 | $23.60 | $23.75 | $23.59 | $23.75 | $23.75 | 4,214 |
| 2018-08-23 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 121 |
| 2018-08-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 32 |
| 2018-08-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 208 |
| 2018-08-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 850 |
| 2018-07-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 6 |
| 2018-07-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 320 |
| 2018-07-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 2,860 |
| 2018-07-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 181 |
| 2018-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,512 |
| 2018-07-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 649 |
| 2018-06-26 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 178 |
| 2018-06-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4,000 |
| 2018-06-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 7 |
| 2018-06-11 | $25.69 | $25.69 | $25.25 | $25.25 | $25.25 | 530 |
| 2018-06-06 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 180 |
| 2018-06-01 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 662 |
| 2018-05-31 | $25.68 | $25.68 | $25.58 | $25.58 | $25.58 | 4,587 |
| 2018-05-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 301 |
| 2018-05-16 | $25.37 | $25.37 | $25.25 | $25.25 | $25.25 | 2,227 |
| 2018-05-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 223 |
| 2018-05-08 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1 |
| 2018-05-07 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1 |
| 2018-05-03 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 29 |
| 2018-04-10 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 4,392 |
| 2018-04-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1,093 |
| 2018-03-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 198 |
| 2018-03-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1,000 |
| 2018-03-21 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 200 |
| 2018-03-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,340 |
| 2018-03-19 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 3,226 |
| 2018-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,350 |
| 2018-03-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 576 |
| 2018-03-09 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 6,226 |
| 2018-03-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 169 |
| 2018-02-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 2,138 |
| 2018-02-22 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 2,071 |
| 2018-02-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 3,017 |
| 2018-02-13 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 129 |
| 2018-02-06 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 151 |
| 2018-02-01 | $26.45 | $26.64 | $26.45 | $26.64 | $26.64 | 2,991 |
| 2018-01-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 287 |
| 2018-01-30 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 395 |
| 2018-01-24 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 280 |
| 2018-01-22 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,784 |
| 2018-01-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4,482 |
| 2018-01-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 565 |
| 2018-01-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 3,120 |
| 2018-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 46 |
| 2017-12-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2,510 |
| 2017-12-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 185 |
| 2017-12-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 848 |
| 2017-12-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2,000 |
| 2017-12-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2017-12-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2017-12-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2017-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2017-11-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 202 |
| 2017-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2017-11-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 29 |
| 2017-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2017-11-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2017-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 396 |
| 2017-11-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2017-11-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2017-11-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2017-11-16 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 436 |
| 2017-11-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 56 |
| 2017-11-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 48 |
| 2017-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 383 |
| 2017-11-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2017-11-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2 |
| 2017-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2017-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2017-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2017-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 133 |
| 2017-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2,521 |
| 2017-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 6 |
| 2017-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-10-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 21 |
| 2017-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 693 |
| 2017-10-26 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 4,384 |
| 2017-10-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 18 |
| 2017-10-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-10-10 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 419 |
| 2017-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 364 |
| 2017-10-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2017-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-10-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 119 |
| 2017-09-29 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 1,298 |
| 2017-09-28 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 7,179 |
| 2017-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2017-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 580 |
| 2017-09-07 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2017-09-06 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2017-09-05 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2017-09-01 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 199 |
| 2017-08-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-08-30 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-08-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-08-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-08-25 | $25.69 | $25.69 | $25.38 | $25.38 | $25.38 | 1,738 |
| 2017-08-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-08-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-08-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 652 |
| 2017-08-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-08-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 147 |
| 2017-08-16 | $25.10 | $25.20 | $24.97 | $24.97 | $24.97 | 3,655 |
| 2017-08-15 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 395 |
| 2017-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 211 |
| 2017-08-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2017-08-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2017-08-08 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 20 |
| 2017-08-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 153 |
| 2017-08-04 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2017-08-03 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 108 |
| 2017-08-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-08-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 63 |
| 2017-07-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-27 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-26 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-25 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 20 |
| 2017-07-21 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-17 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-14 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-13 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-12 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 7 |
| 2017-07-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 31 |
| 2017-07-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 84 |
| 2017-07-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-06 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-07-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2017-06-30 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 222 |
| 2017-06-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2017-06-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2017-06-27 | $24.50 | $24.56 | $24.40 | $24.56 | $24.56 | 5,476 |
| 2017-06-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,000 |
| 2017-06-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2017-06-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2017-06-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2017-06-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 600 |
| 2017-06-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2017-06-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2017-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2017-06-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2017-06-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 20 |
| 2017-06-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2017-06-09 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 908 |
| 2017-06-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2017-06-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2017-06-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 172 |
| 2017-06-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2017-06-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2017-06-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2017-05-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2017-05-30 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 248 |
| 2017-05-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 42 |
| 2017-05-25 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-24 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-23 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-22 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-15 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2017-05-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 544 |
| 2017-05-11 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 10 |
| 2017-05-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2017-05-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 181 |
| 2017-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 58 |
| 2017-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 187 |
| 2017-04-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 100 |
| 2017-04-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 570 |
| 2017-04-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 19 |
| 2017-04-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 20 |
| 2017-04-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2017-04-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 2017-04-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2017-04-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1,150 |
| 2017-04-05 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-04-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-04-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-31 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-30 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 81 |
| 2017-03-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-03-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1,100 |
| 2017-03-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-03-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 106 |
| 2017-03-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,048 |
| 2017-03-21 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 151 |
| 2017-03-20 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2017-03-17 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 372 |
| 2017-03-16 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2017-03-15 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 966 |
| 2017-03-14 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 5 |
| 2017-03-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2017-03-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 379 |
| 2017-03-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 184 |
| 2017-03-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2017-03-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 10 |
| 2017-03-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 3,700 |
| 2017-03-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 373 |
| 2017-03-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,787 |
| 2017-03-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 5,402 |
| 2017-02-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-02-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 529 |
| 2017-02-23 | $24.52 | $24.65 | $24.52 | $24.65 | $24.65 | 854 |
| 2017-02-22 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 77 |
| 2017-02-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2017-02-17 | $24.46 | $24.47 | $24.46 | $24.47 | $24.47 | 1,556 |
| 2017-02-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-02-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-02-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2017-02-13 | $24.10 | $24.25 | $24.10 | $24.25 | $24.25 | 637 |
| 2017-02-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 182 |
| 2017-02-09 | $24.60 | $24.60 | $24.25 | $24.25 | $24.25 | 1,132 |
| 2017-02-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 349 |
| 2017-02-07 | $24.36 | $24.60 | $24.36 | $24.60 | $24.60 | 549 |
| 2017-02-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 347 |
| 2017-02-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2017-02-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2017-02-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 167 |
| 2017-01-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 494 |
| 2017-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 384 |
| 2017-01-27 | $23.37 | $23.60 | $23.37 | $23.60 | $23.60 | 4,842 |
| 2017-01-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 4,581 |
| 2017-01-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2017-01-24 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2017-01-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2017-01-20 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2017-01-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 1,571 |
| 2017-01-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 183 |
| 2017-01-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-01-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-01-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-01-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-01-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2017-01-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3,268 |
| 2017-01-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2017-01-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 5,400 |
| 2017-01-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2017-01-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 6,767 |
| 2016-12-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-12-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-12-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 4,475 |
| 2016-12-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-12-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-12-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-12-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 356 |
| 2016-12-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-16 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-15 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-14 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-13 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-12 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-09 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-12-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 183 |
| 2016-12-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2016-12-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2016-12-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2016-12-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2016-12-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 6,361 |
| 2016-11-30 | $23.35 | $23.35 | $22.75 | $22.75 | $22.75 | 2,076 |
| 2016-11-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2016-11-28 | $23.42 | $23.42 | $23.30 | $23.35 | $23.35 | 10,797 |
| 2016-11-25 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2016-11-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2016-11-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2016-11-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 806 |
| 2016-11-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1,047 |
| 2016-11-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 93 |
| 2016-11-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2016-11-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2016-11-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,843 |
| 2016-11-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2016-11-10 | $25.25 | $25.25 | $24.96 | $25.25 | $25.25 | 1,173 |
| 2016-11-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3,881 |
| 2016-11-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2016-11-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2016-11-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2016-11-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2016-11-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2016-11-01 | $25.50 | $25.50 | $25.39 | $25.39 | $25.39 | 7,949 |
| 2016-10-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2016-10-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 199 |
| 2016-10-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-10-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-10-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 5,373 |
| 2016-10-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-10-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 980 |
| 2016-10-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-10-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-10-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-10-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-10-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 204 |
| 2016-10-13 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-12 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-11 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-10 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-07 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-06 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-05 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-04 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-10-03 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-09-30 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-09-29 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-09-28 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 180 |
| 2016-09-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-09-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-09-23 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-09-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-09-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-09-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-09-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1,838 |
| 2016-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,517 |
| 2016-09-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 401 |
| 2016-09-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2016-09-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2016-09-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2016-09-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 254 |
| 2016-09-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 12 |
| 2016-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2016-09-01 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2016-08-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2016-08-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2016-08-29 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2016-08-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 4 |
| 2016-08-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2016-08-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2016-08-23 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2,000 |
| 2016-08-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2016-08-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 929 |
| 2016-08-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2016-08-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 136 |
| 2016-08-09 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-08-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1,000 |
| 2016-08-05 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 10 |
| 2016-08-04 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 93 |
| 2016-08-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 826 |
| 2016-08-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2016-08-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 280 |
| 2016-07-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 495 |
| 2016-07-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2016-07-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2016-07-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2016-07-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2016-07-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 7,847 |
| 2016-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 733 |
| 2016-07-18 | $26.20 | $27.00 | $26.20 | $27.00 | $27.00 | 2,463 |
| 2016-07-15 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 26 |
| 2016-07-14 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2016-07-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2016-07-12 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 135 |
| 2016-07-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-07-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-07-07 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-07-06 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-07-05 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-07-01 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 132 |
| 2016-06-30 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 94 |
| 2016-06-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2016-06-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 364 |
| 2016-06-27 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2016-06-24 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2016-06-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2016-06-22 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 313 |
| 2016-06-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-06-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-06-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-06-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-06-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-06-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 373 |
| 2016-06-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-06-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-06-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 375 |
| 2016-06-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1,430 |
| 2016-06-07 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 295 |
| 2016-06-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2016-06-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 710 |
| 2016-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 437 |
| 2016-05-31 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 665 |
| 2016-05-27 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2016-05-26 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2016-05-25 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2,339 |
| 2016-05-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-05-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 71 |
| 2016-05-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 261 |
| 2016-05-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-05-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-05-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-05-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2016-05-13 | $24.98 | $25.05 | $24.98 | $24.99 | $24.99 | 2,684 |
iShares Physical Metals plc (PHYMF) News Headlines
Recent iShares Physical Metals plc (PHYMF) News
Similar Companies to iShares Physical Metals plc (PHYMF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |