Cae Inc (CAE) Exchange: NYSE
Data as of May 2, 2025
$25.89 ($0.79) 3.15%
Cae Inc - Daily Information
Click for more stock information on Cae Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.39 |
| Previous Close | $25.89 |
| High | $25.96 |
| Low | $25.29 |
| Adjusted Open | $25.39 |
| Previous Adjusted Close | $25.89 |
| Adjusted High | $25.96 |
| Adjusted Low | $25.29 |
About Cae Inc (CAE)
Cae Inc (CAE) is a global leader in training for the civil aviation, defence and security, and healthcare markets. Founded in Montreal in 1947, CAE now has over 11,000 employees in 27 countries. CAE has grown rapidly over the past few decades and now has a diversified global network of operations that includes training infrastructure and services, both digital and haptical, in over 100 sites. They provide customers with virtual and physical simulation, immersive training and operational services in diverse areas such as pilot and crew training, ground support, and maintenance support. CAE has state of the art training centers and laboratories, including an airborne platform solutions laboratory, an avionics and software laboratory, a maintenance management laboratory, and a research and development center focused on special operations.
Invest in Cae Inc (CAE)
Historical Stock Data for Cae Inc (CAE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $25.39 | $25.96 | $25.29 | $25.89 | $25.89 | 445,695 |
| 2025-05-01 | $25.08 | $25.20 | $24.80 | $25.10 | $25.10 | 283,046 |
| 2025-04-30 | $24.19 | $25.07 | $24.09 | $25.02 | $25.02 | 442,515 |
| 2025-04-29 | $24.48 | $24.57 | $24.35 | $24.44 | $24.44 | 538,078 |
| 2025-04-28 | $24.46 | $24.64 | $24.34 | $24.47 | $24.47 | 256,831 |
| 2025-04-25 | $24.29 | $24.48 | $24.18 | $24.44 | $24.44 | 280,693 |
| 2025-04-24 | $23.91 | $24.35 | $23.91 | $24.29 | $24.29 | 296,198 |
| 2025-04-23 | $24.05 | $24.32 | $23.92 | $24.04 | $24.04 | 339,526 |
| 2025-04-22 | $23.38 | $23.57 | $23.20 | $23.45 | $23.45 | 285,608 |
| 2025-04-21 | $23.25 | $23.58 | $22.96 | $23.19 | $23.19 | 361,828 |
| 2025-04-17 | $23.46 | $23.49 | $23.18 | $23.43 | $23.43 | 254,387 |
| 2025-04-16 | $23.38 | $23.56 | $23.09 | $23.35 | $23.35 | 401,800 |
| 2025-04-15 | $23.29 | $23.62 | $23.21 | $23.43 | $23.43 | 371,371 |
| 2025-04-14 | $22.92 | $23.35 | $22.92 | $23.11 | $23.11 | 306,159 |
| 2025-04-11 | $22.33 | $22.73 | $22.07 | $22.72 | $22.72 | 438,263 |
| 2025-04-10 | $22.73 | $22.90 | $21.78 | $22.26 | $22.26 | 603,774 |
| 2025-04-09 | $20.90 | $23.44 | $20.81 | $23.20 | $23.20 | 935,710 |
| 2025-04-08 | $21.90 | $21.97 | $20.75 | $21.06 | $21.06 | 574,985 |
| 2025-04-07 | $20.60 | $21.68 | $20.36 | $21.08 | $21.08 | 825,875 |
| 2025-04-04 | $22.52 | $22.91 | $21.46 | $21.47 | $21.47 | 657,260 |
| 2025-04-03 | $23.93 | $24.61 | $23.49 | $23.56 | $23.56 | 599,410 |
| 2025-04-02 | $24.27 | $24.76 | $24.21 | $24.67 | $24.67 | 473,333 |
| 2025-04-01 | $24.50 | $25.05 | $24.39 | $24.59 | $24.59 | 619,089 |
| 2025-03-31 | $24.30 | $24.75 | $24.15 | $24.59 | $24.59 | 396,661 |
| 2025-03-28 | $25.19 | $25.19 | $24.40 | $24.50 | $24.50 | 752,291 |
| 2025-03-27 | $25.01 | $25.44 | $24.90 | $25.31 | $25.31 | 406,345 |
| 2025-03-26 | $25.60 | $25.61 | $25.10 | $25.13 | $25.13 | 269,085 |
| 2025-03-25 | $25.37 | $25.86 | $25.37 | $25.55 | $25.55 | 319,045 |
| 2025-03-24 | $24.67 | $25.36 | $24.67 | $25.32 | $25.32 | 340,167 |
| 2025-03-21 | $24.51 | $24.57 | $24.17 | $24.54 | $24.54 | 253,066 |
| 2025-03-20 | $24.28 | $24.73 | $24.26 | $24.61 | $24.61 | 348,354 |
| 2025-03-19 | $24.25 | $24.60 | $24.22 | $24.55 | $24.55 | 340,928 |
| 2025-03-18 | $24.42 | $24.71 | $24.28 | $24.31 | $24.31 | 322,616 |
| 2025-03-17 | $24.39 | $24.66 | $24.27 | $24.52 | $24.52 | 433,679 |
| 2025-03-14 | $23.83 | $24.35 | $23.73 | $24.35 | $24.35 | 577,515 |
| 2025-03-13 | $23.65 | $24.02 | $23.50 | $23.64 | $23.64 | 686,203 |
| 2025-03-12 | $24.35 | $24.43 | $23.64 | $23.77 | $23.77 | 872,148 |
| 2025-03-11 | $24.53 | $24.59 | $23.68 | $24.29 | $24.29 | 676,159 |
| 2025-03-10 | $24.65 | $25.06 | $24.13 | $24.58 | $24.58 | 486,624 |
| 2025-03-07 | $24.73 | $25.19 | $24.25 | $25.17 | $25.17 | 617,273 |
| 2025-03-06 | $24.46 | $24.75 | $24.14 | $24.44 | $24.44 | 367,599 |
| 2025-03-05 | $24.09 | $24.71 | $23.92 | $24.68 | $24.68 | 440,304 |
| 2025-03-04 | $23.35 | $24.18 | $23.19 | $23.86 | $23.86 | 436,115 |
| 2025-03-03 | $24.45 | $24.55 | $23.44 | $23.58 | $23.58 | 516,488 |
| 2025-02-28 | $24.30 | $24.41 | $23.95 | $24.30 | $24.30 | 703,896 |
| 2025-02-27 | $24.76 | $24.76 | $24.19 | $24.27 | $24.27 | 511,706 |
| 2025-02-26 | $25.19 | $25.19 | $24.57 | $24.76 | $24.76 | 481,971 |
| 2025-02-25 | $25.01 | $25.32 | $24.67 | $25.03 | $25.03 | 398,051 |
| 2025-02-24 | $24.55 | $25.11 | $24.31 | $24.88 | $24.88 | 831,568 |
| 2025-02-21 | $25.56 | $25.56 | $24.53 | $24.58 | $24.58 | 723,216 |
| 2025-02-20 | $25.76 | $25.79 | $25.32 | $25.50 | $25.50 | 813,199 |
| 2025-02-19 | $26.78 | $26.78 | $25.77 | $25.91 | $25.91 | 574,886 |
| 2025-02-18 | $26.97 | $26.97 | $26.11 | $26.72 | $26.72 | 1,075,886 |
| 2025-02-14 | $25.00 | $27.62 | $25.00 | $26.78 | $26.78 | 1,854,961 |
| 2025-02-13 | $23.61 | $23.74 | $23.28 | $23.51 | $23.51 | 832,064 |
| 2025-02-12 | $23.41 | $23.71 | $23.35 | $23.55 | $23.55 | 232,930 |
| 2025-02-11 | $24.01 | $24.07 | $23.76 | $23.79 | $23.79 | 605,985 |
| 2025-02-10 | $23.89 | $24.27 | $23.70 | $24.06 | $24.06 | 324,410 |
| 2025-02-07 | $23.83 | $23.95 | $23.69 | $23.80 | $23.80 | 497,329 |
| 2025-02-06 | $23.71 | $23.82 | $23.46 | $23.75 | $23.75 | 282,447 |
| 2025-02-05 | $23.46 | $23.75 | $23.27 | $23.70 | $23.70 | 485,403 |
| 2025-02-04 | $23.28 | $23.56 | $23.21 | $23.29 | $23.29 | 485,130 |
| 2025-02-03 | $22.68 | $23.39 | $22.28 | $23.09 | $23.09 | 501,754 |
| 2025-01-31 | $24.40 | $24.40 | $23.52 | $23.60 | $23.60 | 834,554 |
| 2025-01-30 | $24.32 | $24.68 | $24.17 | $24.39 | $24.39 | 498,347 |
| 2025-01-29 | $24.40 | $24.40 | $24.06 | $24.24 | $24.24 | 334,645 |
| 2025-01-28 | $24.29 | $24.37 | $23.94 | $24.34 | $24.34 | 463,051 |
| 2025-01-27 | $24.17 | $24.30 | $24.03 | $24.29 | $24.29 | 1,009,102 |
| 2025-01-24 | $24.36 | $24.42 | $24.14 | $24.31 | $24.31 | 300,507 |
| 2025-01-23 | $24.29 | $24.53 | $24.13 | $24.36 | $24.36 | 420,648 |
| 2025-01-22 | $24.36 | $24.49 | $22.53 | $24.19 | $24.19 | 610,401 |
| 2025-01-21 | $24.25 | $24.72 | $23.28 | $24.67 | $24.67 | 481,364 |
| 2025-01-17 | $24.17 | $24.35 | $23.94 | $24.16 | $24.16 | 241,308 |
| 2025-01-16 | $24.02 | $24.17 | $23.58 | $24.06 | $24.06 | 615,679 |
| 2025-01-15 | $23.81 | $24.30 | $22.77 | $24.07 | $24.07 | 735,214 |
| 2025-01-14 | $23.61 | $23.79 | $23.43 | $23.57 | $23.57 | 289,684 |
| 2025-01-13 | $23.55 | $23.81 | $23.41 | $23.53 | $23.53 | 274,758 |
| 2025-01-10 | $23.68 | $23.85 | $23.33 | $23.73 | $23.73 | 397,677 |
| 2025-01-08 | $23.60 | $23.69 | $23.41 | $23.64 | $23.64 | 636,663 |
| 2025-01-07 | $23.78 | $23.97 | $23.66 | $23.72 | $23.72 | 339,649 |
| 2025-01-06 | $24.25 | $24.35 | $23.65 | $23.71 | $23.71 | 395,581 |
| 2025-01-03 | $24.55 | $24.55 | $24.31 | $24.33 | $24.33 | 173,762 |
| 2025-01-02 | $25.36 | $25.45 | $24.09 | $24.37 | $24.37 | 515,826 |
| 2024-12-31 | $25.30 | $25.50 | $25.16 | $25.38 | $25.38 | 326,383 |
| 2024-12-30 | $25.17 | $25.53 | $24.95 | $25.32 | $25.32 | 463,372 |
| 2024-12-27 | $24.96 | $25.34 | $24.90 | $25.32 | $25.32 | 319,722 |
| 2024-12-26 | $24.83 | $25.02 | $24.69 | $25.00 | $25.00 | 176,885 |
| 2024-12-24 | $24.43 | $24.86 | $24.43 | $24.81 | $24.81 | 186,748 |
| 2024-12-23 | $23.85 | $24.60 | $23.70 | $24.55 | $24.55 | 360,011 |
| 2024-12-20 | $22.79 | $24.02 | $22.75 | $23.77 | $23.77 | 647,602 |
| 2024-12-19 | $22.89 | $23.08 | $22.70 | $22.82 | $22.82 | 299,661 |
| 2024-12-18 | $23.48 | $23.80 | $22.60 | $22.70 | $22.70 | 636,963 |
| 2024-12-17 | $23.34 | $23.85 | $23.34 | $23.60 | $23.60 | 381,623 |
| 2024-12-16 | $23.14 | $23.59 | $23.13 | $23.55 | $23.55 | 259,556 |
| 2024-12-13 | $23.37 | $23.49 | $23.20 | $23.28 | $23.28 | 197,470 |
| 2024-12-12 | $23.54 | $23.62 | $23.36 | $23.45 | $23.45 | 426,803 |
| 2024-12-11 | $23.54 | $23.65 | $23.35 | $23.53 | $23.53 | 334,697 |
| 2024-12-10 | $23.28 | $23.47 | $23.19 | $23.33 | $23.33 | 363,147 |
| 2024-12-09 | $23.51 | $23.73 | $23.26 | $23.26 | $23.26 | 555,568 |
| 2024-12-06 | $23.07 | $23.63 | $23.07 | $23.51 | $23.51 | 387,738 |
| 2024-12-05 | $23.38 | $23.51 | $23.23 | $23.45 | $23.45 | 454,546 |
| 2024-12-04 | $23.41 | $23.64 | $23.24 | $23.30 | $23.30 | 560,791 |
| 2024-12-03 | $23.55 | $23.75 | $23.39 | $23.63 | $23.63 | 250,022 |
| 2024-12-02 | $23.62 | $24.02 | $23.28 | $23.59 | $23.59 | 590,693 |
| 2024-11-29 | $23.41 | $23.54 | $23.17 | $23.47 | $23.47 | 386,094 |
| 2024-11-27 | $23.00 | $23.39 | $22.98 | $23.33 | $23.33 | 587,716 |
| 2024-11-26 | $23.08 | $23.13 | $22.90 | $23.07 | $23.07 | 640,534 |
| 2024-11-25 | $22.95 | $23.35 | $22.86 | $23.30 | $23.30 | 671,062 |
| 2024-11-22 | $23.40 | $23.40 | $22.47 | $22.90 | $22.90 | 769,307 |
| 2024-11-21 | $22.79 | $23.46 | $22.62 | $23.31 | $23.31 | 701,786 |
| 2024-11-20 | $22.52 | $22.83 | $22.33 | $22.69 | $22.69 | 379,338 |
| 2024-11-19 | $22.16 | $22.53 | $22.07 | $22.47 | $22.47 | 713,535 |
| 2024-11-18 | $21.78 | $22.34 | $21.73 | $22.26 | $22.26 | 548,823 |
| 2024-11-15 | $21.89 | $21.98 | $21.40 | $21.75 | $21.75 | 758,110 |
| 2024-11-14 | $21.51 | $22.11 | $21.47 | $21.99 | $21.99 | 1,097,563 |
| 2024-11-13 | $21.11 | $22.01 | $20.47 | $21.53 | $21.53 | 2,118,139 |
| 2024-11-12 | $19.16 | $19.35 | $18.99 | $19.33 | $19.33 | 462,348 |
| 2024-11-11 | $19.04 | $19.46 | $19.04 | $19.25 | $19.25 | 525,858 |
| 2024-11-08 | $18.79 | $18.94 | $18.67 | $18.87 | $18.87 | 431,889 |
| 2024-11-07 | $19.00 | $19.44 | $18.79 | $18.85 | $18.85 | 309,073 |
| 2024-11-06 | $18.95 | $19.21 | $18.63 | $18.88 | $18.88 | 445,532 |
| 2024-11-05 | $18.28 | $18.80 | $18.23 | $18.71 | $18.71 | 421,149 |
| 2024-11-04 | $17.98 | $18.39 | $17.94 | $18.05 | $18.05 | 416,627 |
| 2024-11-01 | $17.70 | $18.26 | $17.65 | $17.95 | $17.95 | 507,670 |
| 2024-10-31 | $18.68 | $18.80 | $17.59 | $17.60 | $17.60 | 879,640 |
| 2024-10-30 | $18.63 | $18.88 | $18.58 | $18.78 | $18.78 | 321,272 |
| 2024-10-29 | $18.74 | $18.79 | $18.61 | $18.75 | $18.75 | 247,308 |
| 2024-10-28 | $18.59 | $18.81 | $18.59 | $18.72 | $18.72 | 277,113 |
| 2024-10-25 | $18.43 | $18.59 | $18.43 | $18.57 | $18.57 | 182,552 |
| 2024-10-24 | $18.37 | $18.43 | $18.16 | $18.35 | $18.35 | 345,056 |
| 2024-10-23 | $18.53 | $18.68 | $18.28 | $18.34 | $18.34 | 309,377 |
| 2024-10-22 | $18.96 | $19.04 | $18.59 | $18.59 | $18.59 | 355,610 |
| 2024-10-21 | $19.15 | $19.16 | $18.90 | $19.04 | $19.04 | 392,859 |
| 2024-10-18 | $19.10 | $19.35 | $18.92 | $19.19 | $19.19 | 943,305 |
| 2024-10-17 | $18.79 | $19.01 | $18.74 | $19.00 | $19.00 | 678,694 |
| 2024-10-16 | $18.59 | $19.09 | $18.54 | $18.82 | $18.82 | 1,218,032 |
| 2024-10-15 | $18.42 | $18.65 | $18.34 | $18.55 | $18.55 | 561,745 |
| 2024-10-14 | $18.46 | $18.46 | $18.30 | $18.45 | $18.45 | 239,634 |
| 2024-10-11 | $18.20 | $18.45 | $18.20 | $18.44 | $18.44 | 433,118 |
| 2024-10-10 | $18.09 | $18.20 | $17.94 | $18.17 | $18.17 | 350,893 |
| 2024-10-09 | $18.20 | $18.33 | $18.11 | $18.21 | $18.21 | 287,989 |
| 2024-10-08 | $18.29 | $18.38 | $18.15 | $18.24 | $18.24 | 735,488 |
| 2024-10-07 | $18.55 | $18.62 | $18.31 | $18.35 | $18.35 | 665,255 |
| 2024-10-04 | $18.51 | $18.64 | $18.34 | $18.60 | $18.60 | 413,922 |
| 2024-10-03 | $18.72 | $18.76 | $18.34 | $18.39 | $18.39 | 448,455 |
| 2024-10-02 | $18.70 | $18.92 | $18.63 | $18.85 | $18.85 | 569,242 |
| 2024-10-01 | $18.78 | $18.78 | $18.42 | $18.62 | $18.62 | 381,430 |
| 2024-09-30 | $18.46 | $18.86 | $18.46 | $18.75 | $18.75 | 937,873 |
| 2024-09-27 | $18.53 | $18.77 | $18.40 | $18.49 | $18.49 | 1,043,798 |
| 2024-09-26 | $18.12 | $18.58 | $18.12 | $18.50 | $18.50 | 1,936,192 |
| 2024-09-25 | $18.08 | $18.19 | $17.89 | $17.92 | $17.92 | 555,666 |
| 2024-09-24 | $18.03 | $18.23 | $17.98 | $18.13 | $18.13 | 683,166 |
| 2024-09-23 | $17.79 | $18.09 | $17.67 | $17.98 | $17.98 | 471,754 |
| 2024-09-20 | $17.95 | $18.00 | $17.67 | $17.84 | $17.84 | 627,626 |
| 2024-09-19 | $18.00 | $18.21 | $17.92 | $18.01 | $18.01 | 522,271 |
| 2024-09-18 | $17.60 | $17.99 | $17.59 | $17.70 | $17.70 | 580,758 |
| 2024-09-17 | $17.67 | $17.78 | $17.48 | $17.61 | $17.61 | 696,556 |
| 2024-09-16 | $17.82 | $17.92 | $17.51 | $17.61 | $17.61 | 908,855 |
| 2024-09-13 | $18.20 | $18.33 | $17.78 | $17.80 | $17.80 | 411,482 |
| 2024-09-12 | $17.96 | $18.25 | $17.83 | $18.18 | $18.18 | 551,406 |
| 2024-09-11 | $17.82 | $18.09 | $17.58 | $17.94 | $17.94 | 494,937 |
| 2024-09-10 | $18.07 | $18.07 | $17.70 | $17.92 | $17.92 | 375,254 |
| 2024-09-09 | $17.73 | $18.14 | $17.67 | $18.02 | $18.02 | 725,290 |
| 2024-09-06 | $17.75 | $17.91 | $17.34 | $17.60 | $17.60 | 631,926 |
| 2024-09-05 | $18.09 | $18.10 | $17.72 | $17.84 | $17.84 | 340,510 |
| 2024-09-04 | $17.63 | $18.10 | $17.55 | $18.04 | $18.04 | 474,012 |
| 2024-09-03 | $17.79 | $17.79 | $17.39 | $17.68 | $17.68 | 901,754 |
| 2024-08-30 | $17.80 | $17.91 | $17.66 | $17.88 | $17.88 | 524,846 |
| 2024-08-29 | $17.69 | $18.03 | $17.58 | $17.85 | $17.85 | 915,787 |
| 2024-08-28 | $17.75 | $17.76 | $17.51 | $17.56 | $17.56 | 496,803 |
| 2024-08-27 | $17.90 | $17.93 | $17.71 | $17.79 | $17.79 | 303,519 |
| 2024-08-26 | $17.93 | $18.07 | $17.88 | $17.94 | $17.94 | 338,449 |
| 2024-08-23 | $17.84 | $18.09 | $17.73 | $17.87 | $17.87 | 442,302 |
| 2024-08-22 | $17.68 | $17.88 | $17.61 | $17.68 | $17.68 | 576,525 |
| 2024-08-21 | $17.84 | $17.94 | $17.56 | $17.63 | $17.63 | 335,421 |
| 2024-08-20 | $17.63 | $17.87 | $17.51 | $17.77 | $17.77 | 441,675 |
| 2024-08-19 | $17.50 | $17.71 | $17.38 | $17.62 | $17.62 | 344,014 |
| 2024-08-16 | $17.69 | $17.69 | $17.26 | $17.41 | $17.41 | 558,837 |
| 2024-08-15 | $17.72 | $18.09 | $17.67 | $17.95 | $17.95 | 656,043 |
| 2024-08-14 | $17.14 | $17.70 | $16.60 | $17.56 | $17.56 | 959,179 |
| 2024-08-13 | $16.69 | $16.88 | $16.59 | $16.76 | $16.76 | 619,162 |
| 2024-08-12 | $16.57 | $16.64 | $16.20 | $16.45 | $16.45 | 778,998 |
| 2024-08-09 | $16.80 | $16.80 | $16.44 | $16.61 | $16.61 | 348,066 |
| 2024-08-08 | $16.70 | $16.82 | $16.58 | $16.79 | $16.79 | 1,037,891 |
| 2024-08-07 | $16.78 | $16.94 | $16.43 | $16.55 | $16.55 | 562,041 |
| 2024-08-06 | $16.27 | $16.79 | $16.27 | $16.65 | $16.65 | 553,340 |
| 2024-08-05 | $16.00 | $16.35 | $15.95 | $16.29 | $16.29 | 532,903 |
| 2024-08-02 | $16.81 | $16.88 | $16.36 | $16.62 | $16.62 | 638,443 |
| 2024-08-01 | $18.18 | $18.19 | $17.04 | $17.06 | $17.06 | 1,061,614 |
| 2024-07-31 | $18.00 | $18.34 | $17.93 | $18.18 | $18.18 | 455,821 |
| 2024-07-30 | $17.96 | $18.02 | $17.72 | $17.90 | $17.90 | 355,262 |
| 2024-07-29 | $17.74 | $18.02 | $17.68 | $17.97 | $17.97 | 463,106 |
| 2024-07-26 | $17.77 | $17.91 | $17.61 | $17.67 | $17.67 | 508,076 |
| 2024-07-25 | $17.82 | $17.87 | $17.54 | $17.65 | $17.65 | 681,375 |
| 2024-07-24 | $18.41 | $18.46 | $17.80 | $17.81 | $17.81 | 604,612 |
| 2024-07-23 | $18.46 | $18.66 | $18.45 | $18.53 | $18.53 | 336,998 |
| 2024-07-22 | $18.53 | $18.61 | $18.16 | $18.61 | $18.61 | 494,437 |
| 2024-07-19 | $18.56 | $18.67 | $18.25 | $18.47 | $18.47 | 543,055 |
| 2024-07-18 | $19.16 | $19.29 | $18.54 | $18.61 | $18.61 | 536,391 |
| 2024-07-17 | $19.26 | $19.26 | $18.98 | $19.09 | $19.09 | 489,734 |
| 2024-07-16 | $18.84 | $19.29 | $18.74 | $19.28 | $19.28 | 776,658 |
| 2024-07-15 | $18.95 | $19.01 | $18.76 | $18.81 | $18.81 | 322,956 |
| 2024-07-12 | $18.81 | $18.96 | $18.69 | $18.94 | $18.94 | 514,294 |
| 2024-07-11 | $18.90 | $18.98 | $18.64 | $18.64 | $18.64 | 586,044 |
| 2024-07-10 | $18.47 | $18.77 | $18.47 | $18.73 | $18.73 | 216,257 |
| 2024-07-09 | $18.79 | $18.79 | $18.23 | $18.35 | $18.35 | 890,847 |
| 2024-07-08 | $18.70 | $18.88 | $18.68 | $18.80 | $18.80 | 236,104 |
| 2024-07-05 | $19.16 | $19.20 | $18.70 | $18.71 | $18.71 | 229,098 |
| 2024-07-03 | $18.82 | $19.23 | $18.82 | $19.17 | $19.17 | 209,952 |
| 2024-07-02 | $18.40 | $18.81 | $18.40 | $18.73 | $18.73 | 601,567 |
| 2024-07-01 | $18.84 | $19.01 | $18.40 | $18.50 | $18.50 | 333,077 |
| 2024-06-28 | $18.98 | $18.99 | $18.52 | $18.58 | $18.58 | 729,385 |
| 2024-06-27 | $18.93 | $19.03 | $18.68 | $18.97 | $18.97 | 785,878 |
| 2024-06-26 | $18.73 | $18.98 | $18.65 | $18.95 | $18.95 | 347,079 |
| 2024-06-25 | $19.28 | $19.28 | $18.72 | $18.88 | $18.88 | 417,133 |
| 2024-06-24 | $19.49 | $19.64 | $19.32 | $19.33 | $19.33 | 619,974 |
| 2024-06-21 | $19.08 | $19.47 | $19.03 | $19.41 | $19.41 | 677,213 |
| 2024-06-20 | $18.83 | $19.14 | $18.70 | $19.06 | $19.06 | 1,049,445 |
| 2024-06-18 | $18.13 | $19.00 | $18.13 | $18.98 | $18.98 | 801,503 |
| 2024-06-17 | $17.93 | $18.16 | $17.84 | $18.16 | $18.16 | 924,895 |
| 2024-06-14 | $18.11 | $18.12 | $17.74 | $18.03 | $18.03 | 847,762 |
| 2024-06-13 | $18.50 | $18.59 | $18.20 | $18.26 | $18.26 | 764,196 |
| 2024-06-12 | $18.48 | $18.74 | $18.44 | $18.60 | $18.60 | 824,904 |
| 2024-06-11 | $17.96 | $18.28 | $17.95 | $18.18 | $18.18 | 536,360 |
| 2024-06-10 | $18.44 | $18.46 | $18.00 | $18.11 | $18.11 | 1,287,123 |
| 2024-06-07 | $18.71 | $18.88 | $18.48 | $18.49 | $18.49 | 686,218 |
| 2024-06-06 | $18.61 | $19.01 | $18.61 | $18.85 | $18.85 | 1,022,239 |
| 2024-06-05 | $18.54 | $18.78 | $18.42 | $18.70 | $18.70 | 413,455 |
| 2024-06-04 | $18.52 | $18.57 | $18.33 | $18.48 | $18.48 | 901,000 |
| 2024-06-03 | $18.81 | $18.90 | $18.52 | $18.56 | $18.56 | 460,750 |
| 2024-05-31 | $18.65 | $18.78 | $18.38 | $18.78 | $18.78 | 803,168 |
| 2024-05-30 | $18.52 | $18.78 | $18.44 | $18.55 | $18.55 | 935,583 |
| 2024-05-29 | $18.31 | $18.68 | $18.19 | $18.49 | $18.49 | 1,180,536 |
| 2024-05-28 | $18.66 | $18.80 | $18.44 | $18.55 | $18.55 | 636,511 |
| 2024-05-24 | $18.85 | $18.96 | $18.47 | $18.65 | $18.65 | 852,283 |
| 2024-05-23 | $18.89 | $19.47 | $18.77 | $18.79 | $18.79 | 995,581 |
| 2024-05-22 | $17.50 | $18.82 | $17.40 | $18.80 | $18.80 | 2,248,192 |
| 2024-05-21 | $19.70 | $20.03 | $19.50 | $19.83 | $19.83 | 805,182 |
| 2024-05-20 | $20.32 | $20.52 | $20.18 | $20.26 | $20.26 | 326,834 |
| 2024-05-17 | $20.94 | $21.01 | $20.10 | $20.31 | $20.31 | 643,093 |
| 2024-05-16 | $21.05 | $21.10 | $20.85 | $20.88 | $20.88 | 452,990 |
| 2024-05-15 | $21.21 | $21.25 | $21.00 | $21.10 | $21.10 | 220,552 |
| 2024-05-14 | $20.99 | $21.20 | $20.95 | $21.10 | $21.10 | 269,308 |
| 2024-05-13 | $21.02 | $21.11 | $20.88 | $20.92 | $20.92 | 336,408 |
| 2024-05-10 | $21.14 | $21.27 | $20.89 | $20.94 | $20.94 | 345,767 |
| 2024-05-09 | $20.80 | $21.11 | $20.74 | $21.10 | $21.10 | 458,176 |
| 2024-05-08 | $20.49 | $20.80 | $20.38 | $20.72 | $20.72 | 262,292 |
| 2024-05-07 | $20.78 | $20.82 | $20.57 | $20.60 | $20.60 | 520,154 |
| 2024-05-06 | $20.52 | $20.85 | $20.46 | $20.76 | $20.76 | 355,118 |
| 2024-05-03 | $20.37 | $20.51 | $20.30 | $20.47 | $20.47 | 315,743 |
| 2024-05-02 | $19.86 | $20.20 | $19.79 | $20.19 | $20.19 | 519,607 |
| 2024-05-01 | $19.34 | $19.97 | $19.26 | $19.73 | $19.73 | 1,045,588 |
| 2024-04-30 | $19.20 | $19.39 | $19.07 | $19.29 | $19.29 | 762,068 |
| 2024-04-29 | $19.15 | $19.38 | $19.07 | $19.36 | $19.36 | 676,634 |
| 2024-04-26 | $18.75 | $19.13 | $18.75 | $19.04 | $19.04 | 507,823 |
| 2024-04-25 | $18.93 | $18.97 | $18.46 | $18.75 | $18.75 | 649,610 |
| 2024-04-24 | $19.09 | $19.29 | $18.89 | $19.12 | $19.12 | 399,940 |
| 2024-04-23 | $18.67 | $19.09 | $18.54 | $19.09 | $19.09 | 603,348 |
| 2024-04-22 | $18.66 | $18.66 | $18.51 | $18.54 | $18.54 | 499,589 |
| 2024-04-19 | $18.54 | $18.82 | $18.51 | $18.63 | $18.63 | 427,441 |
| 2024-04-18 | $19.00 | $19.00 | $18.51 | $18.56 | $18.56 | 455,634 |
| 2024-04-17 | $18.98 | $19.06 | $18.71 | $18.92 | $18.92 | 1,028,618 |
| 2024-04-16 | $19.18 | $19.18 | $18.67 | $18.92 | $18.92 | 1,159,502 |
| 2024-04-15 | $19.61 | $19.80 | $19.12 | $19.13 | $19.13 | 576,602 |
| 2024-04-12 | $19.54 | $19.54 | $19.23 | $19.43 | $19.43 | 666,164 |
| 2024-04-11 | $19.72 | $19.80 | $19.37 | $19.67 | $19.67 | 544,129 |
| 2024-04-10 | $19.72 | $19.73 | $19.50 | $19.68 | $19.68 | 524,850 |
| 2024-04-09 | $20.08 | $20.24 | $19.88 | $19.96 | $19.96 | 287,576 |
| 2024-04-08 | $19.91 | $20.39 | $19.91 | $20.10 | $20.10 | 438,835 |
| 2024-04-05 | $19.97 | $20.11 | $19.70 | $19.86 | $19.86 | 445,953 |
| 2024-04-04 | $20.08 | $20.18 | $19.91 | $20.00 | $20.00 | 527,372 |
| 2024-04-03 | $19.57 | $20.05 | $19.57 | $19.98 | $19.98 | 313,916 |
| 2024-04-02 | $20.18 | $20.18 | $19.69 | $19.72 | $19.72 | 658,379 |
| 2024-04-01 | $20.66 | $20.66 | $20.15 | $20.22 | $20.22 | 373,698 |
| 2024-03-28 | $20.48 | $20.74 | $20.33 | $20.64 | $20.64 | 478,596 |
| 2024-03-27 | $20.39 | $20.50 | $20.24 | $20.50 | $20.50 | 864,851 |
| 2024-03-26 | $20.33 | $20.57 | $20.15 | $20.33 | $20.33 | 369,118 |
| 2024-03-25 | $20.25 | $20.37 | $20.18 | $20.27 | $20.27 | 391,553 |
| 2024-03-22 | $20.09 | $20.37 | $19.97 | $20.25 | $20.25 | 437,408 |
| 2024-03-21 | $20.60 | $20.80 | $20.07 | $20.09 | $20.09 | 557,176 |
| 2024-03-20 | $20.10 | $20.64 | $20.09 | $20.53 | $20.53 | 469,594 |
| 2024-03-19 | $19.95 | $20.17 | $19.92 | $20.11 | $20.11 | 335,791 |
| 2024-03-18 | $19.87 | $20.11 | $19.83 | $20.00 | $20.00 | 858,732 |
| 2024-03-15 | $19.68 | $19.94 | $19.68 | $19.91 | $19.91 | 412,743 |
| 2024-03-14 | $19.83 | $19.93 | $19.59 | $19.74 | $19.74 | 654,867 |
| 2024-03-13 | $19.60 | $19.94 | $19.60 | $19.84 | $19.84 | 765,763 |
| 2024-03-12 | $19.57 | $19.70 | $19.46 | $19.60 | $19.60 | 580,679 |
| 2024-03-11 | $19.65 | $19.68 | $19.48 | $19.57 | $19.57 | 421,183 |
| 2024-03-08 | $19.67 | $20.07 | $19.62 | $19.72 | $19.72 | 464,727 |
| 2024-03-07 | $19.71 | $19.80 | $19.29 | $19.63 | $19.63 | 728,919 |
| 2024-03-06 | $19.14 | $19.73 | $19.06 | $19.64 | $19.64 | 1,081,929 |
| 2024-03-05 | $19.00 | $19.13 | $18.92 | $19.02 | $19.02 | 552,102 |
| 2024-03-04 | $18.91 | $19.02 | $18.76 | $19.01 | $19.01 | 894,438 |
| 2024-03-01 | $18.68 | $19.00 | $18.51 | $18.89 | $18.89 | 370,994 |
| 2024-02-29 | $18.51 | $18.79 | $18.42 | $18.64 | $18.64 | 996,804 |
| 2024-02-28 | $18.60 | $18.64 | $18.33 | $18.45 | $18.45 | 455,338 |
| 2024-02-27 | $18.59 | $18.77 | $18.54 | $18.70 | $18.70 | 471,501 |
| 2024-02-26 | $19.20 | $19.20 | $18.43 | $18.57 | $18.57 | 934,266 |
| 2024-02-23 | $19.35 | $19.36 | $19.06 | $19.13 | $19.13 | 1,250,687 |
| 2024-02-22 | $19.23 | $19.42 | $19.07 | $19.35 | $19.35 | 559,003 |
| 2024-02-21 | $19.23 | $19.28 | $19.03 | $19.22 | $19.22 | 473,275 |
| 2024-02-20 | $19.04 | $19.46 | $19.04 | $19.27 | $19.27 | 694,947 |
| 2024-02-16 | $19.40 | $19.42 | $18.95 | $19.01 | $19.01 | 1,598,636 |
| 2024-02-15 | $19.01 | $19.55 | $18.71 | $19.36 | $19.36 | 1,015,513 |
| 2024-02-14 | $20.64 | $21.14 | $18.26 | $18.91 | $18.91 | 2,094,821 |
| 2024-02-13 | $21.12 | $21.18 | $20.80 | $20.92 | $20.92 | 818,929 |
| 2024-02-12 | $21.10 | $21.77 | $21.10 | $21.46 | $21.46 | 620,925 |
| 2024-02-09 | $20.71 | $21.34 | $20.64 | $21.08 | $21.08 | 754,681 |
| 2024-02-08 | $20.30 | $20.67 | $20.12 | $20.65 | $20.65 | 445,821 |
| 2024-02-07 | $20.27 | $20.42 | $20.21 | $20.37 | $20.37 | 244,824 |
| 2024-02-06 | $19.62 | $20.28 | $19.50 | $20.25 | $20.25 | 456,133 |
| 2024-02-05 | $19.59 | $19.64 | $19.26 | $19.55 | $19.55 | 591,824 |
| 2024-02-02 | $19.84 | $19.84 | $19.54 | $19.68 | $19.68 | 416,987 |
| 2024-02-01 | $20.15 | $20.15 | $19.87 | $20.01 | $20.01 | 694,283 |
| 2024-01-31 | $20.21 | $20.33 | $19.96 | $20.02 | $20.02 | 341,589 |
| 2024-01-30 | $20.14 | $20.23 | $19.97 | $20.08 | $20.08 | 203,343 |
| 2024-01-29 | $19.90 | $20.31 | $19.76 | $20.31 | $20.31 | 301,290 |
| 2024-01-26 | $20.15 | $20.16 | $19.83 | $19.93 | $19.93 | 418,703 |
| 2024-01-25 | $20.47 | $20.47 | $19.98 | $20.00 | $20.00 | 191,818 |
| 2024-01-24 | $20.62 | $20.77 | $20.28 | $20.29 | $20.29 | 227,366 |
| 2024-01-23 | $20.23 | $20.51 | $20.13 | $20.46 | $20.46 | 323,610 |
| 2024-01-22 | $20.51 | $20.51 | $19.97 | $20.22 | $20.22 | 405,566 |
| 2024-01-19 | $20.89 | $20.89 | $20.49 | $20.79 | $20.79 | 191,578 |
| 2024-01-18 | $20.68 | $20.90 | $20.66 | $20.86 | $20.86 | 224,410 |
| 2024-01-17 | $20.54 | $20.54 | $20.15 | $20.49 | $20.49 | 281,325 |
| 2024-01-16 | $20.91 | $21.00 | $20.50 | $20.77 | $20.77 | 266,191 |
| 2024-01-12 | $21.28 | $21.54 | $20.90 | $21.00 | $21.00 | 254,379 |
| 2024-01-11 | $21.15 | $21.16 | $20.79 | $21.13 | $21.13 | 323,805 |
| 2024-01-10 | $21.11 | $21.25 | $21.07 | $21.13 | $21.13 | 136,172 |
| 2024-01-09 | $21.28 | $21.28 | $20.95 | $21.05 | $21.05 | 175,595 |
| 2024-01-08 | $21.08 | $21.39 | $21.08 | $21.39 | $21.39 | 319,414 |
| 2024-01-05 | $21.34 | $21.41 | $21.04 | $21.33 | $21.33 | 334,016 |
| 2024-01-04 | $20.88 | $21.42 | $20.75 | $21.39 | $21.39 | 573,830 |
| 2024-01-03 | $20.98 | $21.03 | $20.63 | $20.85 | $20.85 | 256,076 |
| 2024-01-02 | $21.31 | $21.54 | $21.17 | $21.25 | $21.25 | 329,445 |
| 2023-12-29 | $21.68 | $21.83 | $21.55 | $21.59 | $21.59 | 143,859 |
| 2023-12-28 | $21.68 | $21.75 | $21.59 | $21.62 | $21.62 | 194,385 |
| 2023-12-27 | $21.56 | $21.80 | $21.56 | $21.67 | $21.67 | 146,680 |
| 2023-12-26 | $21.51 | $21.81 | $21.49 | $21.64 | $21.64 | 108,250 |
| 2023-12-22 | $21.56 | $21.72 | $21.40 | $21.51 | $21.51 | 153,895 |
| 2023-12-21 | $21.14 | $21.52 | $21.14 | $21.50 | $21.50 | 244,783 |
| 2023-12-20 | $21.45 | $21.60 | $20.93 | $20.95 | $20.95 | 400,310 |
| 2023-12-19 | $20.90 | $21.46 | $20.90 | $21.43 | $21.43 | 310,315 |
| 2023-12-18 | $20.85 | $20.95 | $20.68 | $20.89 | $20.89 | 208,529 |
| 2023-12-15 | $21.02 | $21.20 | $20.61 | $20.81 | $20.81 | 507,246 |
| 2023-12-14 | $20.77 | $21.39 | $20.58 | $21.13 | $21.13 | 847,817 |
| 2023-12-13 | $20.19 | $20.65 | $20.07 | $20.60 | $20.60 | 517,645 |
| 2023-12-12 | $20.34 | $20.37 | $20.16 | $20.28 | $20.28 | 248,701 |
| 2023-12-11 | $20.50 | $20.63 | $20.28 | $20.31 | $20.31 | 286,202 |
| 2023-12-08 | $20.43 | $20.67 | $20.43 | $20.58 | $20.58 | 195,470 |
| 2023-12-07 | $20.44 | $20.62 | $20.41 | $20.50 | $20.50 | 298,044 |
| 2023-12-06 | $20.24 | $20.68 | $20.24 | $20.42 | $20.42 | 483,807 |
| 2023-12-05 | $20.29 | $20.61 | $20.14 | $20.15 | $20.15 | 313,472 |
| 2023-12-04 | $20.23 | $20.58 | $20.21 | $20.46 | $20.46 | 240,965 |
| 2023-12-01 | $19.80 | $20.45 | $19.80 | $20.43 | $20.43 | 412,597 |
| 2023-11-30 | $19.49 | $19.95 | $19.36 | $19.88 | $19.88 | 608,556 |
| 2023-11-29 | $19.99 | $20.02 | $18.89 | $19.46 | $19.46 | 1,501,671 |
| 2023-11-28 | $20.71 | $20.79 | $20.48 | $20.53 | $20.53 | 411,225 |
| 2023-11-27 | $20.95 | $20.95 | $20.68 | $20.81 | $20.81 | 272,787 |
| 2023-11-24 | $20.96 | $21.17 | $20.94 | $21.06 | $21.06 | 187,542 |
| 2023-11-22 | $21.00 | $21.00 | $20.78 | $20.92 | $20.92 | 206,571 |
| 2023-11-21 | $20.84 | $21.12 | $20.84 | $20.95 | $20.95 | 221,861 |
| 2023-11-20 | $20.98 | $21.10 | $20.43 | $21.02 | $21.02 | 354,764 |
| 2023-11-17 | $20.95 | $21.19 | $20.89 | $21.01 | $21.01 | 354,763 |
| 2023-11-16 | $20.74 | $21.13 | $20.73 | $20.85 | $20.85 | 370,984 |
| 2023-11-15 | $21.03 | $21.42 | $20.78 | $20.82 | $20.82 | 579,837 |
| 2023-11-14 | $23.16 | $23.24 | $20.89 | $21.07 | $21.07 | 467,862 |
| 2023-11-13 | $21.73 | $22.22 | $21.73 | $21.92 | $21.92 | 348,583 |
| 2023-11-10 | $21.45 | $21.89 | $21.34 | $21.83 | $21.83 | 244,685 |
| 2023-11-09 | $21.32 | $21.71 | $21.31 | $21.40 | $21.40 | 291,269 |
| 2023-11-08 | $20.96 | $21.20 | $20.71 | $21.20 | $21.20 | 251,409 |
| 2023-11-07 | $21.18 | $21.18 | $20.88 | $20.95 | $20.95 | 233,831 |
| 2023-11-06 | $21.58 | $21.85 | $21.21 | $21.30 | $21.30 | 217,270 |
| 2023-11-03 | $21.56 | $21.79 | $21.44 | $21.60 | $21.60 | 185,483 |
| 2023-11-02 | $21.03 | $21.38 | $20.93 | $21.33 | $21.33 | 352,568 |
| 2023-11-01 | $20.92 | $21.12 | $20.72 | $20.84 | $20.84 | 239,436 |
| 2023-10-31 | $20.85 | $20.93 | $20.64 | $20.86 | $20.86 | 233,751 |
| 2023-10-30 | $20.68 | $20.97 | $20.44 | $20.84 | $20.84 | 240,333 |
| 2023-10-27 | $20.81 | $20.81 | $20.39 | $20.49 | $20.49 | 211,901 |
| 2023-10-26 | $20.73 | $21.26 | $20.71 | $20.74 | $20.74 | 298,823 |
| 2023-10-25 | $21.11 | $21.31 | $20.66 | $20.69 | $20.69 | 271,679 |
| 2023-10-24 | $21.09 | $21.50 | $21.08 | $21.21 | $21.21 | 414,611 |
| 2023-10-23 | $20.75 | $21.11 | $20.47 | $20.84 | $20.84 | 557,661 |
| 2023-10-20 | $21.37 | $21.40 | $20.76 | $20.89 | $20.89 | 284,221 |
| 2023-10-19 | $21.51 | $21.60 | $21.25 | $21.40 | $21.40 | 324,530 |
| 2023-10-18 | $22.53 | $22.53 | $21.50 | $21.51 | $21.51 | 327,270 |
| 2023-10-17 | $22.62 | $22.88 | $22.62 | $22.68 | $22.68 | 154,679 |
| 2023-10-16 | $22.51 | $22.86 | $22.42 | $22.77 | $22.77 | 206,619 |
| 2023-10-13 | $22.90 | $22.90 | $22.31 | $22.41 | $22.41 | 180,580 |
| 2023-10-12 | $23.26 | $23.39 | $22.50 | $22.80 | $22.80 | 196,076 |
| 2023-10-11 | $23.34 | $23.36 | $23.07 | $23.34 | $23.34 | 182,068 |
| 2023-10-10 | $23.43 | $23.62 | $23.17 | $23.25 | $23.25 | 254,654 |
| 2023-10-09 | $22.79 | $23.31 | $22.79 | $23.29 | $23.29 | 97,290 |
| 2023-10-06 | $22.85 | $23.18 | $22.33 | $22.85 | $22.85 | 246,383 |
| 2023-10-05 | $22.90 | $23.35 | $22.90 | $23.15 | $23.15 | 341,814 |
| 2023-10-04 | $22.76 | $23.02 | $22.30 | $22.98 | $22.98 | 234,130 |
| 2023-10-03 | $22.69 | $22.92 | $22.50 | $22.74 | $22.74 | 276,412 |
| 2023-10-02 | $23.34 | $23.39 | $22.79 | $22.86 | $22.86 | 147,730 |
| 2023-09-29 | $23.50 | $23.60 | $23.14 | $23.35 | $23.35 | 211,018 |
| 2023-09-28 | $23.05 | $23.48 | $23.05 | $23.31 | $23.31 | 211,520 |
| 2023-09-27 | $23.31 | $23.41 | $22.76 | $23.03 | $23.03 | 167,494 |
| 2023-09-26 | $23.40 | $23.62 | $23.05 | $23.25 | $23.25 | 152,531 |
| 2023-09-25 | $23.44 | $23.79 | $23.30 | $23.57 | $23.57 | 126,129 |
| 2023-09-22 | $23.81 | $24.01 | $23.62 | $23.70 | $23.70 | 144,720 |
| 2023-09-21 | $24.10 | $24.22 | $23.63 | $23.77 | $23.77 | 163,500 |
| 2023-09-20 | $24.38 | $24.61 | $24.35 | $24.37 | $24.37 | 133,697 |
| 2023-09-19 | $24.64 | $24.80 | $24.19 | $24.19 | $24.19 | 143,378 |
| 2023-09-18 | $24.33 | $24.88 | $24.08 | $24.68 | $24.68 | 219,403 |
| 2023-09-15 | $24.80 | $25.04 | $24.24 | $24.33 | $24.33 | 427,743 |
| 2023-09-14 | $24.52 | $24.95 | $24.45 | $24.90 | $24.90 | 281,826 |
| 2023-09-13 | $24.29 | $24.53 | $24.03 | $24.43 | $24.43 | 180,400 |
| 2023-09-12 | $23.80 | $24.54 | $23.80 | $24.35 | $24.35 | 217,896 |
| 2023-09-11 | $23.95 | $24.13 | $23.72 | $23.95 | $23.95 | 192,685 |
| 2023-09-08 | $23.85 | $24.05 | $23.77 | $23.86 | $23.86 | 120,377 |
| 2023-09-07 | $23.71 | $24.05 | $23.65 | $23.89 | $23.89 | 97,761 |
| 2023-09-06 | $24.23 | $24.61 | $23.79 | $23.99 | $23.99 | 134,675 |
| 2023-09-05 | $24.13 | $24.57 | $23.95 | $24.35 | $24.35 | 127,264 |
| 2023-09-01 | $24.21 | $24.24 | $23.90 | $24.20 | $24.20 | 113,619 |
| 2023-08-31 | $24.07 | $24.42 | $24.07 | $24.11 | $24.11 | 185,096 |
| 2023-08-30 | $23.96 | $24.33 | $23.96 | $24.10 | $24.10 | 122,911 |
| 2023-08-29 | $23.42 | $23.90 | $23.32 | $23.87 | $23.87 | 169,818 |
| 2023-08-28 | $23.47 | $23.58 | $23.34 | $23.34 | $23.34 | 205,802 |
| 2023-08-25 | $23.31 | $23.55 | $23.04 | $23.36 | $23.36 | 145,529 |
| 2023-08-24 | $23.49 | $23.50 | $23.21 | $23.24 | $23.24 | 98,583 |
| 2023-08-23 | $23.51 | $23.69 | $23.42 | $23.58 | $23.58 | 175,279 |
| 2023-08-22 | $23.60 | $23.66 | $23.25 | $23.44 | $23.44 | 100,895 |
| 2023-08-21 | $23.69 | $23.73 | $23.44 | $23.59 | $23.59 | 126,167 |
| 2023-08-18 | $23.75 | $23.81 | $23.42 | $23.69 | $23.69 | 188,603 |
| 2023-08-17 | $24.32 | $24.32 | $23.69 | $23.85 | $23.85 | 470,998 |
| 2023-08-16 | $23.08 | $24.19 | $23.08 | $24.17 | $24.17 | 442,344 |
| 2023-08-15 | $23.51 | $23.51 | $22.64 | $23.18 | $23.18 | 215,831 |
| 2023-08-14 | $23.45 | $23.71 | $23.38 | $23.59 | $23.59 | 239,067 |
| 2023-08-11 | $23.37 | $24.12 | $23.31 | $23.52 | $23.52 | 331,349 |
| 2023-08-10 | $24.10 | $24.28 | $23.24 | $23.38 | $23.38 | 317,772 |
| 2023-08-09 | $22.50 | $24.12 | $22.37 | $23.84 | $23.84 | 474,040 |
| 2023-08-08 | $22.33 | $22.37 | $21.81 | $22.08 | $22.08 | 238,937 |
| 2023-08-07 | $22.29 | $22.77 | $22.27 | $22.65 | $22.65 | 97,924 |
| 2023-08-04 | $22.40 | $22.87 | $22.24 | $22.27 | $22.27 | 194,511 |
| 2023-08-03 | $22.17 | $22.60 | $21.92 | $22.42 | $22.42 | 488,689 |
| 2023-08-02 | $22.52 | $22.52 | $21.94 | $22.36 | $22.36 | 270,646 |
| 2023-08-01 | $22.76 | $22.96 | $22.48 | $22.73 | $22.73 | 137,306 |
| 2023-07-31 | $22.40 | $22.87 | $22.29 | $22.85 | $22.85 | 147,898 |
| 2023-07-28 | $22.11 | $22.35 | $22.08 | $22.24 | $22.24 | 163,280 |
| 2023-07-27 | $22.51 | $22.51 | $21.86 | $21.90 | $21.90 | 188,563 |
| 2023-07-26 | $22.27 | $22.42 | $22.09 | $22.31 | $22.31 | 141,179 |
| 2023-07-25 | $21.79 | $22.41 | $21.79 | $22.35 | $22.35 | 143,880 |
| 2023-07-24 | $21.93 | $21.95 | $21.77 | $21.88 | $21.88 | 83,338 |
| 2023-07-21 | $21.69 | $21.95 | $21.55 | $21.88 | $21.88 | 113,322 |
| 2023-07-20 | $22.10 | $22.10 | $21.56 | $21.66 | $21.66 | 111,605 |
| 2023-07-19 | $22.20 | $22.38 | $21.94 | $22.10 | $22.10 | 82,851 |
| 2023-07-18 | $21.92 | $22.25 | $21.89 | $22.24 | $22.24 | 143,344 |
| 2023-07-17 | $22.00 | $22.03 | $21.85 | $21.88 | $21.88 | 107,556 |
| 2023-07-14 | $22.35 | $22.35 | $21.92 | $22.00 | $22.00 | 71,806 |
| 2023-07-13 | $22.29 | $22.47 | $22.14 | $22.26 | $22.26 | 91,770 |
| 2023-07-12 | $22.24 | $22.33 | $21.96 | $22.12 | $22.12 | 84,533 |
| 2023-07-11 | $21.73 | $21.98 | $21.59 | $21.98 | $21.98 | 119,508 |
| 2023-07-10 | $21.77 | $21.77 | $21.46 | $21.60 | $21.60 | 76,644 |
| 2023-07-07 | $21.61 | $21.80 | $21.60 | $21.73 | $21.73 | 120,992 |
| 2023-07-06 | $22.26 | $22.26 | $21.50 | $21.57 | $21.57 | 150,867 |
| 2023-07-05 | $22.25 | $22.56 | $22.11 | $22.52 | $22.52 | 141,223 |
| 2023-07-03 | $22.34 | $22.49 | $22.24 | $22.29 | $22.29 | 28,126 |
| 2023-06-30 | $21.92 | $22.47 | $21.87 | $22.38 | $22.38 | 392,253 |
| 2023-06-29 | $21.58 | $21.76 | $21.45 | $21.68 | $21.68 | 439,202 |
| 2023-06-28 | $21.38 | $21.50 | $21.19 | $21.48 | $21.48 | 135,253 |
| 2023-06-27 | $21.32 | $21.42 | $21.18 | $21.38 | $21.38 | 226,110 |
| 2023-06-26 | $21.24 | $21.41 | $21.17 | $21.30 | $21.30 | 137,429 |
| 2023-06-23 | $21.73 | $21.73 | $21.06 | $21.24 | $21.24 | 214,792 |
| 2023-06-22 | $21.97 | $22.25 | $21.85 | $22.04 | $22.04 | 175,194 |
| 2023-06-21 | $21.75 | $22.13 | $21.53 | $22.03 | $22.03 | 247,234 |
| 2023-06-20 | $21.42 | $21.77 | $21.24 | $21.75 | $21.75 | 190,360 |
| 2023-06-16 | $21.39 | $21.86 | $21.29 | $21.53 | $21.53 | 261,096 |
| 2023-06-15 | $20.82 | $21.37 | $20.74 | $21.23 | $21.23 | 208,752 |
| 2023-06-14 | $20.99 | $21.16 | $20.68 | $20.77 | $20.77 | 171,619 |
| 2023-06-13 | $20.88 | $21.30 | $20.88 | $20.94 | $20.94 | 164,884 |
| 2023-06-12 | $20.96 | $20.96 | $20.63 | $20.73 | $20.73 | 150,593 |
| 2023-06-09 | $20.96 | $21.15 | $20.83 | $20.84 | $20.84 | 150,441 |
| 2023-06-08 | $21.42 | $21.49 | $20.87 | $20.90 | $20.90 | 160,123 |
| 2023-06-07 | $21.77 | $21.82 | $21.23 | $21.37 | $21.37 | 244,749 |
| 2023-06-06 | $21.41 | $21.83 | $21.40 | $21.65 | $21.65 | 802,592 |
| 2023-06-05 | $21.45 | $21.59 | $21.23 | $21.50 | $21.50 | 588,498 |
| 2023-06-02 | $20.94 | $21.69 | $20.76 | $21.44 | $21.44 | 839,438 |
| 2023-06-01 | $20.44 | $20.73 | $20.27 | $20.64 | $20.64 | 795,547 |
| 2023-05-31 | $22.85 | $22.85 | $20.19 | $20.48 | $20.48 | 578,188 |
| 2023-05-30 | $22.12 | $22.21 | $21.93 | $22.01 | $22.01 | 127,268 |
| 2023-05-26 | $21.61 | $22.22 | $21.61 | $22.05 | $22.05 | 122,741 |
| 2023-05-25 | $21.45 | $21.73 | $21.31 | $21.61 | $21.61 | 89,687 |
| 2023-05-24 | $21.67 | $21.67 | $21.38 | $21.49 | $21.49 | 114,599 |
| 2023-05-23 | $22.38 | $22.51 | $21.71 | $21.79 | $21.79 | 123,558 |
| 2023-05-22 | $22.30 | $22.61 | $22.28 | $22.51 | $22.51 | 92,846 |
| 2023-05-19 | $22.19 | $22.47 | $22.19 | $22.30 | $22.30 | 109,757 |
| 2023-05-18 | $21.92 | $22.07 | $21.84 | $22.01 | $22.01 | 167,111 |
| 2023-05-17 | $21.69 | $22.12 | $21.69 | $22.04 | $22.04 | 117,997 |
| 2023-05-16 | $21.75 | $22.00 | $21.53 | $21.63 | $21.63 | 137,835 |
| 2023-05-15 | $21.50 | $21.97 | $21.50 | $21.82 | $21.82 | 127,880 |
| 2023-05-12 | $21.57 | $21.94 | $21.34 | $21.50 | $21.50 | 112,611 |
| 2023-05-11 | $21.79 | $21.83 | $21.48 | $21.57 | $21.57 | 148,652 |
| 2023-05-10 | $22.21 | $22.23 | $21.78 | $21.98 | $21.98 | 114,162 |
| 2023-05-09 | $22.11 | $22.20 | $21.97 | $22.12 | $22.12 | 98,509 |
| 2023-05-08 | $22.15 | $22.29 | $22.00 | $22.25 | $22.25 | 159,850 |
| 2023-05-05 | $21.99 | $22.20 | $21.85 | $22.09 | $22.09 | 102,114 |
| 2023-05-04 | $22.16 | $22.22 | $21.46 | $21.70 | $21.70 | 388,902 |
| 2023-05-03 | $22.13 | $22.50 | $22.13 | $22.23 | $22.23 | 151,459 |
| 2023-05-02 | $22.47 | $22.53 | $21.75 | $22.05 | $22.05 | 138,912 |
| 2023-05-01 | $22.42 | $22.89 | $22.42 | $22.55 | $22.55 | 117,241 |
| 2023-04-28 | $22.46 | $22.58 | $22.41 | $22.52 | $22.52 | 134,453 |
| 2023-04-27 | $22.40 | $22.65 | $22.30 | $22.59 | $22.59 | 124,621 |
| 2023-04-26 | $22.44 | $22.49 | $22.25 | $22.30 | $22.30 | 78,157 |
| 2023-04-25 | $22.70 | $22.81 | $22.45 | $22.54 | $22.54 | 109,571 |
| 2023-04-24 | $23.12 | $23.14 | $22.77 | $22.89 | $22.89 | 84,492 |
| 2023-04-21 | $23.27 | $23.51 | $22.93 | $23.08 | $23.08 | 219,883 |
| 2023-04-20 | $23.34 | $23.61 | $23.22 | $23.31 | $23.31 | 166,051 |
| 2023-04-19 | $23.66 | $23.82 | $23.42 | $23.57 | $23.57 | 110,549 |
| 2023-04-18 | $23.96 | $24.13 | $23.77 | $23.85 | $23.85 | 94,036 |
| 2023-04-17 | $23.50 | $23.95 | $23.47 | $23.93 | $23.93 | 107,591 |
| 2023-04-14 | $24.00 | $24.09 | $23.36 | $23.54 | $23.54 | 119,713 |
| 2023-04-13 | $24.16 | $24.31 | $23.73 | $24.09 | $24.09 | 142,956 |
| 2023-04-12 | $24.19 | $24.32 | $23.89 | $23.99 | $23.99 | 136,836 |
| 2023-04-11 | $24.04 | $24.13 | $23.64 | $24.05 | $24.05 | 131,468 |
| 2023-04-10 | $23.14 | $23.86 | $23.14 | $23.84 | $23.84 | 142,237 |
| 2023-04-06 | $23.05 | $23.64 | $22.61 | $23.30 | $23.30 | 222,444 |
| 2023-04-05 | $23.02 | $23.34 | $22.92 | $23.04 | $23.04 | 256,712 |
| 2023-04-04 | $23.05 | $23.72 | $22.69 | $23.07 | $23.07 | 261,334 |
| 2023-04-03 | $22.65 | $23.05 | $22.65 | $23.02 | $23.02 | 203,187 |
| 2023-03-31 | $22.49 | $22.67 | $22.27 | $22.63 | $22.63 | 233,906 |
| 2023-03-30 | $21.75 | $22.33 | $21.64 | $22.33 | $22.33 | 161,678 |
| 2023-03-29 | $21.48 | $21.63 | $21.40 | $21.63 | $21.63 | 131,034 |
| 2023-03-28 | $21.36 | $21.60 | $21.21 | $21.29 | $21.29 | 227,732 |
| 2023-03-27 | $21.19 | $21.34 | $21.14 | $21.31 | $21.31 | 153,239 |
| 2023-03-24 | $21.08 | $21.12 | $20.70 | $21.10 | $21.10 | 126,150 |
| 2023-03-23 | $21.05 | $21.71 | $21.05 | $21.33 | $21.33 | 236,882 |
| 2023-03-22 | $21.13 | $21.49 | $20.94 | $20.95 | $20.95 | 175,049 |
| 2023-03-21 | $20.93 | $21.17 | $20.90 | $21.10 | $21.10 | 95,903 |
| 2023-03-20 | $20.58 | $20.83 | $20.49 | $20.62 | $20.62 | 201,342 |
| 2023-03-17 | $20.95 | $20.95 | $20.41 | $20.58 | $20.58 | 161,820 |
| 2023-03-16 | $20.61 | $21.14 | $20.38 | $21.11 | $21.11 | 207,235 |
| 2023-03-15 | $21.22 | $21.22 | $20.30 | $20.78 | $20.78 | 217,524 |
| 2023-03-14 | $21.76 | $21.96 | $21.47 | $21.76 | $21.76 | 119,739 |
| 2023-03-13 | $21.20 | $21.70 | $21.09 | $21.47 | $21.47 | 141,313 |
| 2023-03-10 | $21.90 | $22.02 | $21.36 | $21.56 | $21.56 | 159,229 |
| 2023-03-09 | $22.40 | $22.47 | $21.91 | $21.95 | $21.95 | 103,763 |
| 2023-03-08 | $22.47 | $22.59 | $22.19 | $22.35 | $22.35 | 117,354 |
| 2023-03-07 | $22.85 | $22.93 | $22.37 | $22.42 | $22.42 | 110,798 |
| 2023-03-06 | $23.18 | $23.18 | $22.72 | $22.81 | $22.81 | 107,972 |
| 2023-03-03 | $22.56 | $23.12 | $22.55 | $23.10 | $23.10 | 92,646 |
| 2023-03-02 | $22.43 | $22.66 | $22.38 | $22.60 | $22.60 | 144,061 |
| 2023-03-01 | $22.61 | $22.88 | $22.47 | $22.68 | $22.68 | 130,255 |
| 2023-02-28 | $22.52 | $22.77 | $22.48 | $22.58 | $22.58 | 196,553 |
| 2023-02-27 | $22.69 | $22.89 | $22.50 | $22.61 | $22.61 | 109,094 |
| 2023-02-24 | $22.32 | $22.50 | $22.14 | $22.48 | $22.48 | 190,880 |
| 2023-02-23 | $22.93 | $23.03 | $22.37 | $22.77 | $22.77 | 183,263 |
| 2023-02-22 | $22.55 | $22.97 | $22.35 | $22.83 | $22.83 | 189,195 |
| 2023-02-21 | $23.13 | $23.25 | $22.47 | $22.61 | $22.61 | 242,956 |
| 2023-02-17 | $23.56 | $23.70 | $23.12 | $23.33 | $23.33 | 257,769 |
| 2023-02-16 | $23.24 | $23.80 | $23.01 | $23.59 | $23.59 | 499,572 |
| 2023-02-15 | $23.53 | $23.55 | $22.97 | $23.35 | $23.35 | 348,580 |
| 2023-02-14 | $23.06 | $24.12 | $22.90 | $23.76 | $23.76 | 697,885 |
| 2023-02-13 | $22.16 | $22.68 | $21.79 | $22.62 | $22.62 | 194,248 |
| 2023-02-10 | $22.06 | $22.21 | $21.79 | $22.06 | $22.06 | 92,754 |
| 2023-02-09 | $22.78 | $23.04 | $21.98 | $22.03 | $22.03 | 253,093 |
| 2023-02-08 | $22.36 | $22.61 | $22.23 | $22.47 | $22.47 | 129,647 |
| 2023-02-07 | $22.35 | $22.55 | $22.09 | $22.47 | $22.47 | 175,216 |
| 2023-02-06 | $22.41 | $22.50 | $22.23 | $22.35 | $22.35 | 106,414 |
| 2023-02-03 | $22.65 | $23.24 | $22.53 | $22.61 | $22.61 | 153,212 |
| 2023-02-02 | $22.85 | $23.29 | $22.73 | $23.07 | $23.07 | 269,701 |
| 2023-02-01 | $22.48 | $22.84 | $22.16 | $22.71 | $22.71 | 397,903 |
| 2023-01-31 | $22.19 | $22.61 | $21.95 | $22.60 | $22.60 | 192,360 |
| 2023-01-30 | $22.11 | $22.37 | $21.99 | $22.08 | $22.08 | 139,628 |
| 2023-01-27 | $21.94 | $22.49 | $21.94 | $22.34 | $22.34 | 155,735 |
| 2023-01-26 | $22.24 | $22.33 | $21.96 | $22.16 | $22.16 | 109,730 |
| 2023-01-25 | $21.43 | $22.05 | $21.42 | $21.96 | $21.96 | 157,219 |
| 2023-01-24 | $21.70 | $21.89 | $21.62 | $21.74 | $21.74 | 121,124 |
| 2023-01-23 | $21.32 | $21.81 | $21.18 | $21.81 | $21.81 | 218,352 |
| 2023-01-20 | $20.92 | $21.32 | $20.81 | $21.24 | $21.24 | 113,300 |
| 2023-01-19 | $21.07 | $21.26 | $20.80 | $20.99 | $20.99 | 130,894 |
| 2023-01-18 | $21.50 | $21.85 | $21.14 | $21.15 | $21.15 | 319,517 |
| 2023-01-17 | $21.22 | $21.52 | $21.00 | $21.46 | $21.46 | 248,531 |
| 2023-01-13 | $21.23 | $21.65 | $21.11 | $21.11 | $21.11 | 245,776 |
| 2023-01-12 | $20.74 | $21.52 | $20.65 | $21.51 | $21.51 | 256,236 |
| 2023-01-11 | $20.54 | $20.64 | $20.40 | $20.60 | $20.60 | 154,022 |
| 2023-01-10 | $20.07 | $20.49 | $19.99 | $20.47 | $20.47 | 228,936 |
| 2023-01-09 | $20.19 | $20.67 | $20.11 | $20.20 | $20.20 | 234,378 |
| 2023-01-06 | $19.65 | $20.00 | $19.33 | $19.94 | $19.94 | 154,036 |
| 2023-01-05 | $19.72 | $19.76 | $19.39 | $19.56 | $19.56 | 102,201 |
| 2023-01-04 | $19.70 | $19.99 | $19.69 | $19.95 | $19.95 | 177,362 |
| 2023-01-03 | $19.54 | $19.77 | $19.23 | $19.46 | $19.46 | 229,713 |
| 2022-12-30 | $19.17 | $19.64 | $19.17 | $19.34 | $19.34 | 285,651 |
| 2022-12-29 | $18.93 | $19.45 | $18.81 | $19.37 | $19.37 | 165,575 |
| 2022-12-28 | $18.95 | $19.26 | $18.74 | $18.78 | $18.78 | 159,200 |
| 2022-12-27 | $19.10 | $19.16 | $18.93 | $19.15 | $19.15 | 85,882 |
| 2022-12-23 | $19.10 | $19.15 | $18.90 | $19.10 | $19.10 | 115,037 |
| 2022-12-22 | $19.39 | $19.54 | $18.75 | $19.10 | $19.10 | 351,511 |
| 2022-12-21 | $19.39 | $19.64 | $19.35 | $19.58 | $19.58 | 342,934 |
| 2022-12-20 | $19.40 | $19.59 | $19.23 | $19.26 | $19.26 | 184,181 |
| 2022-12-19 | $19.49 | $19.79 | $19.40 | $19.50 | $19.50 | 200,059 |
| 2022-12-16 | $20.28 | $20.48 | $19.38 | $19.41 | $19.41 | 285,738 |
| 2022-12-15 | $20.53 | $20.75 | $20.23 | $20.39 | $20.39 | 217,994 |
| 2022-12-14 | $20.78 | $21.12 | $20.56 | $20.82 | $20.82 | 264,159 |
| 2022-12-13 | $21.49 | $21.69 | $20.65 | $20.78 | $20.78 | 250,743 |
| 2022-12-12 | $21.15 | $21.57 | $20.83 | $20.93 | $20.93 | 441,255 |
| 2022-12-09 | $20.41 | $20.66 | $20.33 | $20.37 | $20.37 | 129,373 |
| 2022-12-08 | $20.45 | $20.73 | $20.32 | $20.52 | $20.52 | 351,329 |
| 2022-12-07 | $20.59 | $20.66 | $20.30 | $20.35 | $20.35 | 206,913 |
| 2022-12-06 | $21.02 | $21.06 | $20.59 | $20.62 | $20.62 | 177,017 |
| 2022-12-05 | $20.81 | $21.17 | $20.69 | $20.92 | $20.92 | 196,631 |
| 2022-12-02 | $21.27 | $21.43 | $20.87 | $20.96 | $20.96 | 332,779 |
| 2022-12-01 | $21.58 | $21.73 | $21.38 | $21.66 | $21.66 | 175,947 |
| 2022-11-30 | $21.39 | $21.72 | $20.97 | $21.56 | $21.56 | 302,479 |
| 2022-11-29 | $21.37 | $21.44 | $21.10 | $21.13 | $21.13 | 222,329 |
| 2022-11-28 | $21.48 | $21.81 | $21.28 | $21.29 | $21.29 | 205,516 |
| 2022-11-25 | $21.68 | $21.77 | $21.47 | $21.72 | $21.72 | 57,749 |
| 2022-11-23 | $21.44 | $21.88 | $21.44 | $21.59 | $21.59 | 160,594 |
| 2022-11-22 | $21.46 | $21.54 | $21.18 | $21.49 | $21.49 | 403,516 |
| 2022-11-21 | $21.04 | $21.39 | $20.83 | $21.28 | $21.28 | 272,278 |
| 2022-11-18 | $21.57 | $21.57 | $21.10 | $21.25 | $21.25 | 252,837 |
| 2022-11-17 | $21.08 | $21.60 | $20.93 | $21.35 | $21.35 | 273,887 |
| 2022-11-16 | $21.81 | $22.07 | $21.44 | $21.46 | $21.46 | 462,946 |
| 2022-11-15 | $22.05 | $22.68 | $21.73 | $21.96 | $21.96 | 435,721 |
| 2022-11-14 | $21.46 | $22.01 | $21.10 | $21.74 | $21.74 | 414,209 |
| 2022-11-11 | $21.49 | $21.97 | $20.95 | $21.76 | $21.76 | 526,658 |
| 2022-11-10 | $18.80 | $21.45 | $18.71 | $21.35 | $21.35 | 1,050,393 |
| 2022-11-09 | $18.15 | $18.15 | $17.66 | $17.77 | $17.77 | 422,645 |
| 2022-11-08 | $17.91 | $18.39 | $17.86 | $18.22 | $18.22 | 208,587 |
| 2022-11-07 | $18.07 | $18.10 | $17.63 | $17.94 | $17.94 | 325,020 |
| 2022-11-04 | $18.04 | $18.14 | $17.62 | $18.04 | $18.04 | 233,205 |
| 2022-11-03 | $17.46 | $17.92 | $17.37 | $17.65 | $17.65 | 270,167 |
| 2022-11-02 | $18.51 | $18.61 | $17.65 | $17.68 | $17.68 | 373,647 |
| 2022-11-01 | $19.32 | $19.43 | $18.45 | $18.51 | $18.51 | 379,198 |
| 2022-10-31 | $18.92 | $19.17 | $18.88 | $19.09 | $19.09 | 207,548 |
| 2022-10-28 | $19.15 | $19.15 | $18.89 | $19.09 | $19.09 | 288,556 |
| 2022-10-27 | $18.71 | $19.19 | $18.70 | $19.15 | $19.15 | 383,359 |
| 2022-10-26 | $18.34 | $19.19 | $18.24 | $18.71 | $18.71 | 467,105 |
| 2022-10-25 | $17.84 | $18.40 | $17.79 | $18.38 | $18.38 | 543,752 |
| 2022-10-24 | $17.65 | $17.82 | $17.41 | $17.79 | $17.79 | 469,114 |
| 2022-10-21 | $17.03 | $17.69 | $16.98 | $17.64 | $17.64 | 334,270 |
| 2022-10-20 | $17.28 | $17.49 | $17.00 | $17.03 | $17.03 | 321,172 |
| 2022-10-19 | $17.08 | $17.22 | $16.86 | $17.16 | $17.16 | 333,995 |
| 2022-10-18 | $17.39 | $17.65 | $17.11 | $17.25 | $17.25 | 424,806 |
| 2022-10-17 | $16.67 | $17.14 | $16.62 | $17.02 | $17.02 | 506,050 |
| 2022-10-14 | $17.10 | $17.11 | $16.35 | $16.37 | $16.37 | 467,196 |
| 2022-10-13 | $15.87 | $16.97 | $15.77 | $16.84 | $16.84 | 668,278 |
| 2022-10-12 | $16.09 | $16.32 | $15.98 | $16.26 | $16.26 | 295,698 |
| 2022-10-11 | $16.17 | $16.83 | $15.94 | $16.24 | $16.24 | 466,103 |
| 2022-10-10 | $16.53 | $16.69 | $16.26 | $16.28 | $16.28 | 204,438 |
| 2022-10-07 | $16.44 | $16.46 | $16.16 | $16.37 | $16.37 | 453,935 |
| 2022-10-06 | $16.82 | $16.94 | $16.48 | $16.62 | $16.62 | 419,249 |
| 2022-10-05 | $16.54 | $16.96 | $16.54 | $16.82 | $16.82 | 453,837 |
| 2022-10-04 | $16.26 | $17.04 | $16.25 | $16.88 | $16.88 | 464,824 |
| 2022-10-03 | $15.59 | $15.93 | $15.24 | $15.88 | $15.88 | 382,400 |
| 2022-09-30 | $15.69 | $15.81 | $15.31 | $15.33 | $15.33 | 264,161 |
| 2022-09-29 | $16.01 | $16.01 | $15.47 | $15.76 | $15.76 | 631,420 |
| 2022-09-28 | $15.85 | $16.29 | $15.81 | $16.23 | $16.23 | 438,234 |
| 2022-09-27 | $15.70 | $16.15 | $15.61 | $15.86 | $15.86 | 394,135 |
| 2022-09-26 | $15.50 | $15.78 | $15.23 | $15.50 | $15.50 | 397,785 |
| 2022-09-23 | $16.09 | $16.20 | $15.45 | $15.56 | $15.56 | 413,205 |
| 2022-09-22 | $16.66 | $16.73 | $16.41 | $16.46 | $16.46 | 303,577 |
| 2022-09-21 | $17.36 | $17.37 | $16.71 | $16.71 | $16.71 | 344,338 |
| 2022-09-20 | $17.39 | $17.42 | $17.20 | $17.24 | $17.24 | 244,949 |
| 2022-09-19 | $17.25 | $17.71 | $17.25 | $17.58 | $17.58 | 255,342 |
| 2022-09-16 | $17.37 | $17.50 | $17.22 | $17.47 | $17.47 | 454,466 |
| 2022-09-15 | $17.73 | $17.92 | $17.54 | $17.57 | $17.57 | 420,094 |
| 2022-09-14 | $17.86 | $18.07 | $17.71 | $17.84 | $17.84 | 302,274 |
| 2022-09-13 | $18.20 | $18.35 | $17.70 | $17.91 | $17.91 | 408,258 |
| 2022-09-12 | $18.99 | $19.08 | $18.52 | $18.72 | $18.72 | 523,233 |
| 2022-09-09 | $18.58 | $19.01 | $18.58 | $18.84 | $18.84 | 565,413 |
| 2022-09-08 | $17.83 | $18.46 | $17.67 | $18.42 | $18.42 | 606,140 |
| 2022-09-07 | $17.56 | $17.97 | $17.39 | $17.94 | $17.94 | 309,591 |
| 2022-09-06 | $17.84 | $17.88 | $17.53 | $17.65 | $17.65 | 502,694 |
| 2022-09-02 | $17.94 | $18.02 | $17.62 | $17.75 | $17.75 | 288,328 |
| 2022-09-01 | $18.08 | $18.08 | $17.41 | $17.68 | $17.68 | 498,266 |
| 2022-08-31 | $18.56 | $18.63 | $18.21 | $18.26 | $18.26 | 395,538 |
| 2022-08-30 | $19.18 | $19.26 | $18.44 | $18.54 | $18.54 | 602,074 |
| 2022-08-29 | $18.93 | $19.13 | $18.74 | $19.02 | $19.02 | 297,200 |
| 2022-08-26 | $20.51 | $20.63 | $19.16 | $19.20 | $19.20 | 430,948 |
| 2022-08-25 | $20.11 | $20.55 | $19.95 | $20.52 | $20.52 | 358,267 |
| 2022-08-24 | $19.44 | $19.99 | $19.44 | $19.95 | $19.95 | 284,442 |
| 2022-08-23 | $19.49 | $19.78 | $19.36 | $19.57 | $19.57 | 226,200 |
| 2022-08-22 | $19.88 | $19.88 | $19.33 | $19.54 | $19.54 | 366,899 |
| 2022-08-19 | $20.34 | $20.34 | $19.85 | $20.11 | $20.11 | 328,356 |
| 2022-08-18 | $20.65 | $20.65 | $20.32 | $20.38 | $20.38 | 225,745 |
| 2022-08-17 | $20.76 | $20.86 | $20.41 | $20.58 | $20.58 | 407,200 |
| 2022-08-16 | $21.24 | $21.25 | $20.89 | $20.90 | $20.90 | 494,309 |
| 2022-08-15 | $21.32 | $21.49 | $21.19 | $21.24 | $21.24 | 327,970 |
| 2022-08-12 | $20.92 | $21.77 | $20.58 | $21.58 | $21.58 | 690,203 |
| 2022-08-11 | $21.81 | $21.88 | $20.01 | $20.86 | $20.86 | 1,067,287 |
| 2022-08-10 | $24.61 | $25.00 | $21.43 | $21.48 | $21.48 | 992,200 |
| 2022-08-09 | $26.18 | $26.18 | $25.64 | $25.80 | $25.80 | 159,305 |
| 2022-08-08 | $26.72 | $26.91 | $26.00 | $26.17 | $26.17 | 259,458 |
| 2022-08-05 | $26.31 | $26.80 | $26.22 | $26.74 | $26.74 | 99,640 |
| 2022-08-04 | $26.61 | $27.07 | $26.58 | $26.72 | $26.72 | 134,182 |
| 2022-08-03 | $26.48 | $26.78 | $26.22 | $26.59 | $26.59 | 217,083 |
| 2022-08-02 | $26.37 | $26.46 | $25.88 | $26.21 | $26.21 | 251,152 |
| 2022-08-01 | $26.35 | $26.90 | $26.30 | $26.76 | $26.76 | 138,591 |
| 2022-07-29 | $25.72 | $26.52 | $25.61 | $26.48 | $26.48 | 155,382 |
| 2022-07-28 | $25.74 | $25.84 | $25.37 | $25.76 | $25.76 | 260,210 |
| 2022-07-27 | $25.61 | $25.83 | $25.30 | $25.60 | $25.60 | 180,618 |
| 2022-07-26 | $26.14 | $26.14 | $25.09 | $25.23 | $25.23 | 211,520 |
| 2022-07-25 | $25.80 | $26.12 | $25.55 | $26.12 | $26.12 | 122,743 |
| 2022-07-22 | $26.16 | $26.20 | $25.49 | $25.63 | $25.63 | 99,017 |
| 2022-07-21 | $25.81 | $26.04 | $25.60 | $26.04 | $26.04 | 107,254 |
| 2022-07-20 | $26.09 | $26.09 | $25.49 | $25.98 | $25.98 | 214,654 |
| 2022-07-19 | $25.47 | $26.22 | $25.47 | $26.20 | $26.20 | 184,920 |
| 2022-07-18 | $24.41 | $25.25 | $24.41 | $25.22 | $25.22 | 257,610 |
| 2022-07-15 | $23.97 | $24.10 | $23.64 | $24.04 | $24.04 | 148,350 |
| 2022-07-14 | $23.38 | $23.77 | $23.02 | $23.58 | $23.58 | 132,628 |
| 2022-07-13 | $24.09 | $24.09 | $23.42 | $23.78 | $23.78 | 196,714 |
| 2022-07-12 | $24.34 | $24.75 | $24.27 | $24.44 | $24.44 | 133,996 |
| 2022-07-11 | $24.43 | $24.50 | $24.01 | $24.43 | $24.43 | 155,211 |
| 2022-07-08 | $25.00 | $25.12 | $24.56 | $24.69 | $24.69 | 197,564 |
| 2022-07-07 | $24.51 | $25.08 | $24.35 | $25.03 | $25.03 | 154,885 |
| 2022-07-06 | $24.56 | $24.70 | $23.90 | $24.26 | $24.26 | 151,694 |
| 2022-07-05 | $24.29 | $24.55 | $23.98 | $24.53 | $24.53 | 194,355 |
| 2022-07-01 | $24.51 | $24.84 | $24.23 | $24.80 | $24.80 | 81,751 |
| 2022-06-30 | $23.79 | $24.68 | $23.48 | $24.62 | $24.62 | 212,989 |
| 2022-06-29 | $24.83 | $24.83 | $24.04 | $24.13 | $24.13 | 260,933 |
| 2022-06-28 | $25.09 | $25.43 | $24.66 | $24.69 | $24.69 | 263,623 |
| 2022-06-27 | $25.08 | $25.08 | $24.41 | $24.90 | $24.90 | 167,537 |
| 2022-06-24 | $24.27 | $24.99 | $24.27 | $24.95 | $24.95 | 199,565 |
| 2022-06-23 | $23.59 | $24.30 | $23.53 | $24.19 | $24.19 | 332,585 |
| 2022-06-22 | $23.15 | $23.45 | $22.82 | $23.19 | $23.19 | 223,401 |
| 2022-06-21 | $23.44 | $23.75 | $23.28 | $23.56 | $23.56 | 213,976 |
| 2022-06-17 | $22.36 | $23.00 | $22.31 | $22.80 | $22.80 | 259,442 |
| 2022-06-16 | $22.91 | $23.05 | $22.29 | $22.33 | $22.33 | 343,802 |
| 2022-06-15 | $24.04 | $24.09 | $23.26 | $23.66 | $23.66 | 295,546 |
| 2022-06-14 | $24.40 | $24.40 | $23.62 | $23.75 | $23.75 | 260,849 |
| 2022-06-13 | $23.43 | $24.61 | $23.43 | $24.26 | $24.26 | 389,897 |
| 2022-06-10 | $25.03 | $25.21 | $24.34 | $24.43 | $24.43 | 269,069 |
| 2022-06-09 | $26.22 | $26.22 | $25.61 | $25.73 | $25.73 | 242,983 |
| 2022-06-08 | $26.66 | $26.74 | $25.97 | $26.36 | $26.36 | 325,457 |
| 2022-06-07 | $26.64 | $26.96 | $26.40 | $26.88 | $26.88 | 299,945 |
| 2022-06-06 | $27.71 | $27.77 | $26.97 | $27.02 | $27.02 | 216,101 |
| 2022-06-03 | $26.95 | $27.24 | $26.77 | $26.93 | $26.93 | 178,937 |
| 2022-06-02 | $26.84 | $27.72 | $26.84 | $27.37 | $27.37 | 315,665 |
| 2022-06-01 | $26.00 | $27.91 | $26.00 | $26.89 | $26.89 | 1,018,550 |
| 2022-05-31 | $24.87 | $25.38 | $24.59 | $24.97 | $24.97 | 405,601 |
| 2022-05-27 | $24.02 | $25.03 | $23.84 | $24.95 | $24.95 | 316,160 |
| 2022-05-26 | $23.59 | $23.95 | $23.40 | $23.76 | $23.76 | 250,762 |
| 2022-05-25 | $22.97 | $23.52 | $22.91 | $23.44 | $23.44 | 156,968 |
| 2022-05-24 | $23.36 | $23.47 | $22.69 | $23.09 | $23.09 | 233,298 |
| 2022-05-23 | $23.38 | $23.95 | $23.23 | $23.83 | $23.83 | 147,265 |
| 2022-05-20 | $23.18 | $23.35 | $22.54 | $23.13 | $23.13 | 249,902 |
| 2022-05-19 | $22.84 | $23.26 | $22.64 | $22.90 | $22.90 | 289,242 |
| 2022-05-18 | $23.36 | $23.83 | $22.69 | $23.17 | $23.17 | 595,701 |
| 2022-05-17 | $23.24 | $23.80 | $23.06 | $23.80 | $23.80 | 331,252 |
| 2022-05-16 | $23.30 | $23.38 | $22.49 | $22.83 | $22.83 | 277,588 |
| 2022-05-13 | $21.97 | $23.43 | $21.97 | $23.31 | $23.31 | 303,883 |
| 2022-05-12 | $21.09 | $21.78 | $20.96 | $21.63 | $21.63 | 355,553 |
| 2022-05-11 | $21.69 | $22.25 | $21.08 | $21.32 | $21.32 | 412,979 |
| 2022-05-10 | $22.84 | $23.06 | $21.27 | $21.81 | $21.81 | 650,553 |
| 2022-05-09 | $23.24 | $23.36 | $22.22 | $22.35 | $22.35 | 498,867 |
| 2022-05-06 | $23.86 | $24.03 | $23.33 | $23.81 | $23.81 | 180,670 |
| 2022-05-05 | $24.35 | $24.72 | $23.71 | $24.05 | $24.05 | 200,266 |
| 2022-05-04 | $24.09 | $24.80 | $23.74 | $24.69 | $24.69 | 336,490 |
| 2022-05-03 | $24.94 | $24.94 | $24.11 | $24.11 | $24.11 | 280,526 |
| 2022-05-02 | $23.71 | $24.86 | $23.55 | $24.85 | $24.85 | 391,112 |
| 2022-04-29 | $25.98 | $26.52 | $23.64 | $23.78 | $23.78 | 2,005,650 |
| 2022-04-28 | $25.96 | $26.49 | $25.41 | $26.24 | $26.24 | 164,860 |
| 2022-04-27 | $25.53 | $26.03 | $25.44 | $25.80 | $25.80 | 241,485 |
| 2022-04-26 | $26.39 | $26.46 | $25.27 | $25.51 | $25.51 | 257,708 |
| 2022-04-25 | $25.44 | $26.65 | $25.11 | $26.55 | $26.55 | 333,375 |
| 2022-04-22 | $26.35 | $26.46 | $25.66 | $25.70 | $25.70 | 161,129 |
| 2022-04-21 | $27.55 | $27.82 | $26.40 | $26.52 | $26.52 | 337,223 |
| 2022-04-20 | $27.62 | $27.84 | $27.20 | $27.24 | $27.24 | 111,298 |
| 2022-04-19 | $26.03 | $27.32 | $26.01 | $27.28 | $27.28 | 146,213 |
| 2022-04-18 | $26.35 | $26.48 | $25.82 | $26.05 | $26.05 | 134,637 |
| 2022-04-14 | $26.47 | $26.93 | $26.46 | $26.63 | $26.63 | 143,227 |
| 2022-04-13 | $25.48 | $26.44 | $25.48 | $26.32 | $26.32 | 142,582 |
| 2022-04-12 | $25.32 | $25.59 | $25.12 | $25.43 | $25.43 | 158,230 |
| 2022-04-11 | $25.75 | $25.75 | $25.03 | $25.08 | $25.08 | 174,160 |
| 2022-04-08 | $26.12 | $26.12 | $25.61 | $25.93 | $25.93 | 215,540 |
| 2022-04-07 | $25.65 | $26.18 | $25.38 | $26.06 | $26.06 | 134,295 |
| 2022-04-06 | $26.16 | $26.30 | $25.55 | $25.74 | $25.74 | 506,855 |
| 2022-04-05 | $27.54 | $27.95 | $26.53 | $26.56 | $26.56 | 226,384 |
| 2022-04-04 | $26.23 | $27.50 | $26.23 | $27.45 | $27.45 | 400,384 |
| 2022-04-01 | $26.33 | $26.38 | $25.83 | $26.21 | $26.21 | 336,364 |
| 2022-03-31 | $26.28 | $26.69 | $26.05 | $26.08 | $26.08 | 298,808 |
| 2022-03-30 | $26.31 | $26.31 | $25.88 | $26.17 | $26.17 | 442,863 |
| 2022-03-29 | $25.77 | $26.40 | $25.77 | $26.26 | $26.26 | 594,673 |
| 2022-03-28 | $25.39 | $25.43 | $25.02 | $25.39 | $25.39 | 190,290 |
| 2022-03-25 | $25.59 | $25.59 | $25.07 | $25.46 | $25.46 | 177,118 |
| 2022-03-24 | $25.45 | $25.69 | $25.11 | $25.51 | $25.51 | 389,638 |
| 2022-03-23 | $26.09 | $26.09 | $25.38 | $25.39 | $25.39 | 203,707 |
| 2022-03-22 | $25.78 | $26.29 | $25.72 | $26.20 | $26.20 | 231,336 |
| 2022-03-21 | $25.45 | $25.83 | $25.13 | $25.69 | $25.69 | 226,861 |
| 2022-03-18 | $24.18 | $25.75 | $24.18 | $25.62 | $25.62 | 296,244 |
| 2022-03-17 | $23.87 | $24.23 | $23.72 | $24.23 | $24.23 | 239,821 |
| 2022-03-16 | $24.16 | $24.37 | $23.23 | $24.04 | $24.04 | 431,387 |
| 2022-03-15 | $23.71 | $23.91 | $23.24 | $23.78 | $23.78 | 286,783 |
| 2022-03-14 | $24.41 | $24.41 | $23.21 | $23.35 | $23.35 | 238,055 |
| 2022-03-11 | $25.82 | $25.82 | $24.25 | $24.26 | $24.26 | 374,977 |
| 2022-03-10 | $25.32 | $26.13 | $25.20 | $25.48 | $25.48 | 234,703 |
| 2022-03-09 | $23.84 | $25.96 | $23.84 | $25.90 | $25.90 | 778,766 |
| 2022-03-08 | $24.33 | $24.45 | $22.60 | $23.41 | $23.41 | 680,014 |
| 2022-03-07 | $26.52 | $26.80 | $24.10 | $24.15 | $24.15 | 758,790 |
| 2022-03-04 | $26.97 | $26.97 | $26.29 | $26.50 | $26.50 | 198,530 |
| 2022-03-03 | $27.82 | $27.82 | $27.21 | $27.24 | $27.24 | 194,090 |
| 2022-03-02 | $27.42 | $27.97 | $27.36 | $27.74 | $27.74 | 417,985 |
| 2022-03-01 | $26.61 | $27.38 | $26.44 | $27.14 | $27.14 | 522,377 |
| 2022-02-28 | $25.89 | $27.18 | $25.84 | $26.76 | $26.76 | 522,817 |
| 2022-02-25 | $25.23 | $26.23 | $24.99 | $26.15 | $26.15 | 633,460 |
| 2022-02-24 | $23.70 | $25.09 | $23.56 | $24.99 | $24.99 | 536,093 |
| 2022-02-23 | $25.25 | $25.43 | $24.51 | $24.55 | $24.55 | 203,854 |
| 2022-02-22 | $25.25 | $25.34 | $24.82 | $24.94 | $24.94 | 258,347 |
| 2022-02-18 | $25.87 | $25.99 | $25.38 | $25.44 | $25.44 | 253,032 |
| 2022-02-17 | $26.15 | $26.40 | $25.79 | $25.79 | $25.79 | 578,625 |
| 2022-02-16 | $26.51 | $26.62 | $25.98 | $26.42 | $26.42 | 317,379 |
| 2022-02-15 | $25.71 | $26.76 | $25.61 | $26.71 | $26.71 | 397,490 |
| 2022-02-14 | $24.73 | $25.25 | $24.60 | $24.98 | $24.98 | 317,940 |
| 2022-02-11 | $25.13 | $26.19 | $24.56 | $24.80 | $24.80 | 472,883 |
| 2022-02-10 | $25.65 | $26.32 | $25.60 | $25.71 | $25.71 | 176,910 |
| 2022-02-09 | $25.87 | $26.30 | $25.86 | $26.04 | $26.04 | 278,875 |
| 2022-02-08 | $24.54 | $25.83 | $24.44 | $25.60 | $25.60 | 220,007 |
| 2022-02-07 | $24.99 | $25.39 | $24.74 | $24.83 | $24.83 | 188,411 |
| 2022-02-04 | $24.63 | $25.08 | $24.36 | $24.90 | $24.90 | 204,910 |
| 2022-02-03 | $25.69 | $25.78 | $24.86 | $24.88 | $24.88 | 226,658 |
| 2022-02-02 | $25.70 | $26.11 | $25.56 | $25.97 | $25.97 | 413,735 |
| 2022-02-01 | $25.22 | $25.83 | $25.10 | $25.81 | $25.81 | 222,564 |
| 2022-01-31 | $23.83 | $25.35 | $23.83 | $25.25 | $25.25 | 287,632 |
| 2022-01-28 | $23.65 | $23.90 | $23.08 | $23.89 | $23.89 | 187,007 |
| 2022-01-27 | $24.36 | $24.57 | $23.71 | $23.76 | $23.76 | 322,270 |
| 2022-01-26 | $24.74 | $25.25 | $24.29 | $24.42 | $24.42 | 232,687 |
| 2022-01-25 | $24.07 | $24.64 | $23.65 | $24.40 | $24.40 | 295,718 |
| 2022-01-24 | $23.94 | $24.50 | $23.30 | $24.49 | $24.49 | 304,134 |
| 2022-01-21 | $24.65 | $24.82 | $24.17 | $24.55 | $24.55 | 358,786 |
| 2022-01-20 | $25.71 | $25.71 | $24.85 | $24.88 | $24.88 | 294,006 |
| 2022-01-19 | $26.53 | $26.53 | $25.45 | $25.53 | $25.53 | 335,932 |
| 2022-01-18 | $26.32 | $26.62 | $26.08 | $26.50 | $26.50 | 263,536 |
| 2022-01-14 | $26.43 | $26.69 | $26.03 | $26.40 | $26.40 | 205,542 |
| 2022-01-13 | $26.63 | $27.00 | $26.25 | $26.69 | $26.69 | 315,589 |
| 2022-01-12 | $26.23 | $26.55 | $26.23 | $26.38 | $26.38 | 157,426 |
| 2022-01-11 | $25.22 | $26.15 | $25.11 | $26.11 | $26.11 | 177,583 |
| 2022-01-10 | $25.24 | $25.40 | $24.68 | $25.29 | $25.29 | 195,017 |
| 2022-01-07 | $25.30 | $25.61 | $25.16 | $25.50 | $25.50 | 151,461 |
| 2022-01-06 | $25.24 | $25.37 | $24.52 | $25.26 | $25.26 | 206,913 |
| 2022-01-05 | $25.77 | $26.23 | $25.02 | $25.02 | $25.02 | 277,551 |
| 2022-01-04 | $25.75 | $26.45 | $25.72 | $25.87 | $25.87 | 400,688 |
| 2022-01-03 | $25.33 | $25.86 | $25.30 | $25.77 | $25.77 | 134,479 |
| 2021-12-31 | $24.74 | $25.33 | $24.70 | $25.24 | $25.24 | 179,307 |
| 2021-12-30 | $25.00 | $25.16 | $24.76 | $24.76 | $24.76 | 217,090 |
| 2021-12-29 | $25.08 | $25.42 | $24.97 | $24.99 | $24.99 | 419,827 |
| 2021-12-28 | $25.17 | $25.42 | $25.12 | $25.20 | $25.20 | 82,562 |
| 2021-12-27 | $25.31 | $25.72 | $25.01 | $25.26 | $25.26 | 94,568 |
| 2021-12-23 | $25.76 | $25.80 | $25.29 | $25.34 | $25.34 | 197,680 |
| 2021-12-22 | $24.75 | $25.54 | $24.75 | $25.51 | $25.51 | 326,819 |
| 2021-12-21 | $23.64 | $25.18 | $23.55 | $24.93 | $24.93 | 778,664 |
| 2021-12-20 | $23.45 | $23.76 | $23.14 | $23.57 | $23.57 | 443,010 |
| 2021-12-17 | $23.33 | $24.52 | $23.27 | $24.09 | $24.09 | 491,614 |
| 2021-12-16 | $23.85 | $24.08 | $23.47 | $23.49 | $23.49 | 321,519 |
| 2021-12-15 | $23.29 | $23.71 | $22.80 | $23.66 | $23.66 | 286,752 |
| 2021-12-14 | $23.40 | $23.90 | $23.28 | $23.32 | $23.32 | 245,468 |
| 2021-12-13 | $23.80 | $23.80 | $23.03 | $23.44 | $23.44 | 211,395 |
| 2021-12-10 | $24.49 | $24.51 | $23.82 | $23.92 | $23.92 | 236,501 |
| 2021-12-09 | $24.38 | $24.48 | $24.08 | $24.23 | $24.23 | 220,939 |
| 2021-12-08 | $25.03 | $25.09 | $24.43 | $24.65 | $24.65 | 351,140 |
| 2021-12-07 | $24.53 | $25.50 | $24.50 | $24.90 | $24.90 | 467,033 |
| 2021-12-06 | $23.45 | $24.17 | $23.24 | $24.09 | $24.09 | 397,031 |
| 2021-12-03 | $24.12 | $24.22 | $23.11 | $23.20 | $23.20 | 665,886 |
| 2021-12-02 | $23.66 | $24.50 | $23.56 | $24.29 | $24.29 | 753,073 |
| 2021-12-01 | $24.72 | $24.72 | $23.53 | $23.54 | $23.54 | 607,356 |
| 2021-11-30 | $24.32 | $24.94 | $23.79 | $24.07 | $24.07 | 550,806 |
| 2021-11-29 | $25.29 | $25.67 | $24.60 | $24.73 | $24.73 | 500,613 |
| 2021-11-26 | $25.26 | $25.42 | $24.15 | $24.82 | $24.82 | 653,350 |
| 2021-11-24 | $26.67 | $26.88 | $26.24 | $26.64 | $26.64 | 346,290 |
| 2021-11-23 | $27.17 | $27.19 | $26.56 | $26.98 | $26.98 | 517,862 |
| 2021-11-22 | $28.01 | $28.01 | $27.11 | $27.11 | $27.11 | 246,519 |
| 2021-11-19 | $28.11 | $28.22 | $27.75 | $27.86 | $27.86 | 297,629 |
| 2021-11-18 | $28.57 | $28.63 | $28.17 | $28.30 | $28.30 | 354,592 |
| 2021-11-17 | $28.99 | $28.99 | $28.28 | $28.37 | $28.37 | 323,052 |
| 2021-11-16 | $29.20 | $29.36 | $28.48 | $29.13 | $29.13 | 271,181 |
| 2021-11-15 | $30.00 | $30.00 | $28.99 | $29.35 | $29.35 | 377,145 |
| 2021-11-12 | $29.97 | $29.98 | $29.05 | $29.81 | $29.81 | 355,898 |
| 2021-11-11 | $32.86 | $33.00 | $29.65 | $29.80 | $29.80 | 600,493 |
| 2021-11-10 | $33.90 | $34.19 | $33.14 | $33.34 | $33.34 | 149,450 |
| 2021-11-09 | $33.62 | $34.09 | $33.48 | $34.05 | $34.05 | 135,849 |
| 2021-11-08 | $33.26 | $33.91 | $33.03 | $33.66 | $33.66 | 265,333 |
| 2021-11-05 | $31.40 | $33.68 | $31.40 | $33.41 | $33.41 | 397,594 |
| 2021-11-04 | $31.17 | $31.40 | $31.03 | $31.30 | $31.30 | 82,780 |
| 2021-11-03 | $30.57 | $31.18 | $30.57 | $31.14 | $31.14 | 126,518 |
| 2021-11-02 | $30.58 | $31.21 | $30.41 | $30.70 | $30.70 | 132,080 |
| 2021-11-01 | $30.43 | $30.73 | $30.26 | $30.72 | $30.72 | 108,980 |
| 2021-10-29 | $30.31 | $30.39 | $30.04 | $30.37 | $30.37 | 182,763 |
| 2021-10-28 | $30.11 | $30.54 | $29.55 | $30.37 | $30.37 | 251,919 |
| 2021-10-27 | $30.31 | $30.50 | $29.83 | $29.84 | $29.84 | 209,339 |
| 2021-10-26 | $31.01 | $31.04 | $30.33 | $30.35 | $30.35 | 145,935 |
| 2021-10-25 | $30.37 | $31.04 | $30.14 | $30.78 | $30.78 | 216,882 |
| 2021-10-22 | $30.46 | $30.66 | $30.12 | $30.30 | $30.30 | 81,533 |
| 2021-10-21 | $30.39 | $30.69 | $30.27 | $30.44 | $30.44 | 112,268 |
| 2021-10-20 | $30.22 | $30.69 | $30.17 | $30.44 | $30.44 | 130,782 |
| 2021-10-19 | $30.80 | $30.80 | $30.21 | $30.30 | $30.30 | 122,377 |
| 2021-10-18 | $31.09 | $31.09 | $30.11 | $30.70 | $30.70 | 155,036 |
| 2021-10-15 | $30.83 | $31.46 | $30.79 | $31.31 | $31.31 | 415,697 |
| 2021-10-14 | $30.91 | $30.98 | $30.60 | $30.75 | $30.75 | 85,448 |
| 2021-10-13 | $30.27 | $30.57 | $30.09 | $30.48 | $30.48 | 89,545 |
| 2021-10-12 | $30.26 | $30.58 | $30.22 | $30.30 | $30.30 | 268,035 |
| 2021-10-11 | $30.38 | $30.38 | $30.08 | $30.24 | $30.24 | 53,694 |
| 2021-10-08 | $29.74 | $30.70 | $29.73 | $30.28 | $30.28 | 416,478 |
| 2021-10-07 | $29.16 | $29.64 | $29.15 | $29.58 | $29.58 | 177,891 |
| 2021-10-06 | $28.99 | $29.15 | $28.52 | $29.05 | $29.05 | 122,278 |
| 2021-10-05 | $29.62 | $29.72 | $29.34 | $29.39 | $29.39 | 138,022 |
| 2021-10-04 | $29.99 | $30.15 | $29.05 | $29.57 | $29.57 | 206,630 |
| 2021-10-01 | $30.03 | $30.25 | $29.70 | $30.07 | $30.07 | 161,998 |
| 2021-09-30 | $29.48 | $30.51 | $29.48 | $29.87 | $29.87 | 215,190 |
| 2021-09-29 | $29.89 | $30.08 | $29.36 | $29.47 | $29.47 | 218,074 |
| 2021-09-28 | $30.00 | $30.00 | $29.53 | $29.81 | $29.81 | 184,691 |
| 2021-09-27 | $29.50 | $30.22 | $29.24 | $30.20 | $30.20 | 348,591 |
| 2021-09-24 | $28.92 | $29.34 | $28.64 | $29.27 | $29.27 | 85,830 |
| 2021-09-23 | $28.98 | $29.19 | $28.91 | $29.08 | $29.08 | 108,618 |
| 2021-09-22 | $28.28 | $28.88 | $28.24 | $28.68 | $28.68 | 130,269 |
| 2021-09-21 | $28.38 | $28.55 | $28.03 | $28.28 | $28.28 | 159,001 |
| 2021-09-20 | $28.17 | $28.43 | $27.69 | $28.26 | $28.26 | 192,467 |
| 2021-09-17 | $29.30 | $29.56 | $28.75 | $28.79 | $28.79 | 207,838 |
| 2021-09-16 | $30.47 | $30.51 | $29.28 | $29.30 | $29.30 | 229,058 |
| 2021-09-15 | $30.54 | $30.69 | $30.15 | $30.56 | $30.56 | 174,854 |
| 2021-09-14 | $30.58 | $30.74 | $30.23 | $30.33 | $30.33 | 194,786 |
| 2021-09-13 | $30.53 | $30.98 | $30.32 | $30.57 | $30.57 | 199,138 |
| 2021-09-10 | $30.70 | $30.93 | $30.24 | $30.31 | $30.31 | 211,361 |
| 2021-09-09 | $30.33 | $31.10 | $30.33 | $30.54 | $30.54 | 301,691 |
| 2021-09-08 | $30.14 | $31.08 | $30.09 | $30.33 | $30.33 | 215,837 |
| 2021-09-07 | $30.32 | $30.51 | $30.09 | $30.19 | $30.19 | 223,054 |
| 2021-09-03 | $30.67 | $30.83 | $30.20 | $30.39 | $30.39 | 200,284 |
| 2021-09-02 | $29.66 | $30.85 | $29.58 | $30.78 | $30.78 | 375,774 |
| 2021-09-01 | $29.11 | $29.87 | $29.07 | $29.38 | $29.38 | 306,397 |
| 2021-08-31 | $28.54 | $29.40 | $28.52 | $28.84 | $28.84 | 457,053 |
| 2021-08-30 | $28.65 | $28.82 | $28.39 | $28.44 | $28.44 | 156,813 |
| 2021-08-27 | $27.61 | $28.77 | $27.61 | $28.59 | $28.59 | 328,109 |
| 2021-08-26 | $28.00 | $28.09 | $27.45 | $27.55 | $27.55 | 315,471 |
| 2021-08-25 | $27.60 | $28.39 | $26.91 | $28.32 | $28.32 | 387,150 |
| 2021-08-24 | $28.38 | $28.43 | $28.12 | $28.29 | $28.29 | 150,660 |
| 2021-08-23 | $27.66 | $28.61 | $27.66 | $28.12 | $28.12 | 261,109 |
| 2021-08-20 | $26.81 | $27.30 | $26.58 | $27.25 | $27.25 | 159,743 |
| 2021-08-19 | $26.76 | $27.04 | $26.50 | $26.81 | $26.81 | 179,413 |
| 2021-08-18 | $27.61 | $27.61 | $27.20 | $27.26 | $27.26 | 121,775 |
| 2021-08-17 | $27.91 | $27.91 | $27.41 | $27.51 | $27.51 | 125,137 |
| 2021-08-16 | $28.54 | $28.57 | $27.93 | $28.12 | $28.12 | 416,896 |
| 2021-08-13 | $29.09 | $29.18 | $28.66 | $28.77 | $28.77 | 191,144 |
| 2021-08-12 | $30.49 | $30.63 | $28.88 | $29.15 | $29.15 | 400,487 |
| 2021-08-11 | $31.41 | $31.83 | $30.62 | $30.79 | $30.79 | 239,880 |
| 2021-08-10 | $30.96 | $31.73 | $30.93 | $31.69 | $31.69 | 384,209 |
| 2021-08-09 | $31.13 | $31.13 | $30.55 | $30.90 | $30.90 | 91,994 |
| 2021-08-06 | $30.87 | $31.09 | $30.67 | $31.06 | $31.06 | 136,168 |
| 2021-08-05 | $30.14 | $30.75 | $30.14 | $30.61 | $30.61 | 222,427 |
| 2021-08-04 | $30.08 | $30.35 | $30.02 | $30.04 | $30.04 | 155,978 |
| 2021-08-03 | $30.31 | $30.66 | $30.16 | $30.39 | $30.39 | 238,713 |
| 2021-08-02 | $30.76 | $31.10 | $30.15 | $30.16 | $30.16 | 80,582 |
| 2021-07-30 | $30.64 | $30.84 | $30.16 | $30.53 | $30.53 | 276,746 |
| 2021-07-29 | $31.32 | $31.45 | $30.82 | $30.85 | $30.85 | 283,187 |
| 2021-07-28 | $30.97 | $31.24 | $30.68 | $31.02 | $31.02 | 225,103 |
| 2021-07-27 | $30.27 | $30.85 | $29.86 | $30.75 | $30.75 | 251,561 |
| 2021-07-26 | $30.76 | $31.06 | $30.40 | $30.60 | $30.60 | 457,450 |
| 2021-07-23 | $30.69 | $31.28 | $30.52 | $31.01 | $31.01 | 567,933 |
| 2021-07-22 | $30.26 | $31.09 | $29.76 | $30.65 | $30.65 | 739,746 |
| 2021-07-21 | $28.39 | $29.17 | $28.39 | $29.15 | $29.15 | 247,334 |
| 2021-07-20 | $27.30 | $28.32 | $27.28 | $28.22 | $28.22 | 262,574 |
| 2021-07-19 | $27.63 | $27.77 | $27.03 | $27.26 | $27.26 | 236,666 |
| 2021-07-16 | $28.60 | $28.89 | $28.27 | $28.40 | $28.40 | 420,888 |
| 2021-07-15 | $28.50 | $28.83 | $28.30 | $28.46 | $28.46 | 481,437 |
| 2021-07-14 | $29.20 | $29.49 | $28.62 | $28.68 | $28.68 | 385,951 |
| 2021-07-13 | $30.09 | $30.09 | $29.10 | $29.15 | $29.15 | 594,587 |
| 2021-07-12 | $30.75 | $30.75 | $29.62 | $30.33 | $30.33 | 464,365 |
| 2021-07-09 | $31.20 | $31.26 | $30.95 | $30.97 | $30.97 | 372,983 |
| 2021-07-08 | $30.65 | $31.20 | $30.55 | $30.89 | $30.89 | 266,672 |
| 2021-07-07 | $31.10 | $31.95 | $30.92 | $31.23 | $31.23 | 197,860 |
| 2021-07-06 | $31.43 | $31.43 | $30.72 | $31.00 | $31.00 | 295,248 |
| 2021-07-02 | $31.26 | $31.64 | $30.02 | $31.39 | $31.39 | 347,113 |
| 2021-07-01 | $30.83 | $31.21 | $30.65 | $31.21 | $31.21 | 284,901 |
| 2021-06-30 | $30.48 | $30.82 | $30.16 | $30.80 | $30.80 | 424,705 |
| 2021-06-29 | $30.93 | $31.03 | $30.38 | $30.57 | $30.57 | 468,835 |
| 2021-06-28 | $31.52 | $31.75 | $30.57 | $30.80 | $30.80 | 330,517 |
| 2021-06-25 | $31.64 | $32.01 | $31.56 | $31.71 | $31.71 | 253,738 |
| 2021-06-24 | $31.81 | $31.81 | $31.48 | $31.70 | $31.70 | 294,101 |
| 2021-06-23 | $31.56 | $31.82 | $31.48 | $31.69 | $31.69 | 357,671 |
| 2021-06-22 | $31.39 | $31.74 | $31.21 | $31.69 | $31.69 | 204,340 |
| 2021-06-21 | $31.10 | $31.56 | $30.59 | $31.53 | $31.53 | 232,213 |
| 2021-06-18 | $30.61 | $31.10 | $30.42 | $30.79 | $30.79 | 249,357 |
| 2021-06-17 | $31.51 | $31.70 | $30.82 | $31.06 | $31.06 | 241,742 |
| 2021-06-16 | $31.64 | $32.11 | $31.42 | $31.59 | $31.59 | 268,428 |
| 2021-06-15 | $31.60 | $32.19 | $31.54 | $31.79 | $31.79 | 302,453 |
| 2021-06-14 | $31.77 | $32.00 | $31.34 | $31.68 | $31.68 | 353,321 |
| 2021-06-11 | $32.00 | $32.09 | $31.50 | $31.72 | $31.72 | 361,554 |
| 2021-06-10 | $31.66 | $31.88 | $31.19 | $31.85 | $31.85 | 381,986 |
| 2021-06-09 | $32.00 | $32.00 | $31.16 | $31.59 | $31.59 | 317,243 |
| 2021-06-08 | $30.40 | $31.91 | $30.40 | $31.83 | $31.83 | 318,737 |
| 2021-06-07 | $31.17 | $31.27 | $30.43 | $30.45 | $30.45 | 318,740 |
| 2021-06-04 | $31.00 | $31.11 | $30.79 | $31.06 | $31.06 | 126,743 |
| 2021-06-03 | $30.22 | $30.96 | $30.13 | $30.80 | $30.80 | 271,696 |
| 2021-06-02 | $30.93 | $30.93 | $30.45 | $30.53 | $30.53 | 201,404 |
| 2021-06-01 | $31.19 | $31.49 | $30.82 | $30.84 | $30.84 | 243,585 |
| 2021-05-28 | $30.55 | $31.09 | $30.55 | $31.00 | $31.00 | 232,614 |
| 2021-05-27 | $30.75 | $30.75 | $30.28 | $30.54 | $30.54 | 228,557 |
| 2021-05-26 | $30.01 | $30.51 | $29.91 | $30.18 | $30.18 | 185,572 |
| 2021-05-25 | $30.06 | $30.24 | $29.79 | $29.99 | $29.99 | 365,034 |
| 2021-05-24 | $30.19 | $30.19 | $29.68 | $29.99 | $29.99 | 158,488 |
| 2021-05-21 | $29.60 | $29.94 | $29.48 | $29.80 | $29.80 | 316,713 |
| 2021-05-20 | $29.83 | $29.83 | $29.16 | $29.40 | $29.40 | 456,091 |
| 2021-05-19 | $29.50 | $29.68 | $27.29 | $29.53 | $29.53 | 685,376 |
| 2021-05-18 | $30.20 | $30.37 | $29.89 | $29.92 | $29.92 | 303,365 |
| 2021-05-17 | $30.37 | $30.53 | $29.85 | $30.07 | $30.07 | 381,554 |
| 2021-05-14 | $30.20 | $30.62 | $30.15 | $30.52 | $30.52 | 191,727 |
| 2021-05-13 | $29.77 | $30.24 | $29.76 | $30.01 | $30.01 | 198,219 |
| 2021-05-12 | $30.08 | $30.22 | $29.74 | $29.77 | $29.77 | 200,613 |
| 2021-05-11 | $30.17 | $30.56 | $29.92 | $30.18 | $30.18 | 255,578 |
| 2021-05-10 | $31.50 | $31.56 | $30.75 | $30.84 | $30.84 | 184,383 |
| 2021-05-07 | $30.93 | $31.48 | $30.81 | $31.38 | $31.38 | 153,097 |
| 2021-05-06 | $30.93 | $31.09 | $30.26 | $30.92 | $30.92 | 197,140 |
| 2021-05-05 | $31.02 | $31.32 | $30.95 | $30.99 | $30.99 | 113,454 |
| 2021-05-04 | $30.93 | $31.05 | $30.43 | $30.91 | $30.91 | 377,938 |
| 2021-05-03 | $31.43 | $31.44 | $31.01 | $31.12 | $31.12 | 288,125 |
| 2021-04-30 | $31.46 | $31.94 | $31.25 | $31.32 | $31.32 | 384,994 |
| 2021-04-29 | $31.70 | $31.71 | $31.38 | $31.61 | $31.61 | 281,731 |
| 2021-04-28 | $31.04 | $31.46 | $30.87 | $31.42 | $31.42 | 169,977 |
| 2021-04-27 | $31.05 | $31.21 | $30.56 | $31.02 | $31.02 | 171,992 |
| 2021-04-26 | $30.74 | $31.20 | $30.66 | $31.07 | $31.07 | 266,620 |
| 2021-04-23 | $29.61 | $30.48 | $29.58 | $30.42 | $30.42 | 358,403 |
| 2021-04-22 | $29.47 | $29.76 | $29.17 | $29.62 | $29.62 | 246,446 |
| 2021-04-21 | $29.22 | $29.53 | $28.58 | $29.52 | $29.52 | 292,788 |
| 2021-04-20 | $29.50 | $29.60 | $28.73 | $29.25 | $29.25 | 672,507 |
| 2021-04-19 | $29.83 | $29.83 | $29.21 | $29.30 | $29.30 | 216,327 |
| 2021-04-16 | $30.11 | $30.11 | $29.41 | $29.73 | $29.73 | 419,314 |
| 2021-04-15 | $30.07 | $30.08 | $29.71 | $30.06 | $30.06 | 319,474 |
| 2021-04-14 | $29.78 | $30.03 | $29.67 | $29.84 | $29.84 | 327,362 |
| 2021-04-13 | $29.98 | $30.07 | $29.65 | $29.78 | $29.78 | 320,291 |
| 2021-04-12 | $30.77 | $30.78 | $29.89 | $30.10 | $30.10 | 307,733 |
| 2021-04-09 | $30.15 | $31.29 | $30.08 | $31.19 | $31.19 | 608,006 |
| 2021-04-08 | $29.37 | $30.20 | $29.25 | $30.16 | $30.16 | 458,631 |
| 2021-04-07 | $29.29 | $29.44 | $28.92 | $29.33 | $29.33 | 289,563 |
| 2021-04-06 | $28.85 | $29.43 | $28.85 | $29.28 | $29.28 | 381,255 |
| 2021-04-05 | $29.02 | $29.09 | $28.80 | $29.00 | $29.00 | 272,770 |
| 2021-04-01 | $28.53 | $28.96 | $28.43 | $28.83 | $28.83 | 191,247 |
| 2021-03-31 | $28.38 | $28.69 | $28.31 | $28.49 | $28.49 | 336,720 |
| 2021-03-30 | $28.59 | $28.64 | $28.31 | $28.39 | $28.39 | 307,970 |
| 2021-03-29 | $28.03 | $28.77 | $28.03 | $28.51 | $28.51 | 358,317 |
| 2021-03-26 | $28.01 | $28.18 | $27.56 | $28.17 | $28.17 | 348,107 |
| 2021-03-25 | $27.02 | $27.64 | $27.02 | $27.56 | $27.56 | 324,842 |
| 2021-03-24 | $27.31 | $27.90 | $27.15 | $27.28 | $27.28 | 617,314 |
| 2021-03-23 | $27.65 | $27.82 | $27.04 | $27.14 | $27.14 | 521,752 |
| 2021-03-22 | $28.25 | $28.25 | $27.87 | $27.93 | $27.93 | 321,868 |
| 2021-03-19 | $28.02 | $28.39 | $27.95 | $28.24 | $28.24 | 479,181 |
| 2021-03-18 | $28.18 | $28.44 | $27.88 | $28.11 | $28.11 | 677,258 |
| 2021-03-17 | $28.30 | $28.80 | $27.85 | $28.39 | $28.39 | 472,589 |
| 2021-03-16 | $27.58 | $28.25 | $26.97 | $28.00 | $28.00 | 774,804 |
| 2021-03-15 | $28.11 | $28.24 | $27.36 | $27.54 | $27.54 | 776,201 |
| 2021-03-12 | $28.08 | $28.33 | $28.00 | $28.14 | $28.14 | 665,343 |
| 2021-03-11 | $28.01 | $28.31 | $27.70 | $28.15 | $28.15 | 848,166 |
| 2021-03-10 | $27.74 | $28.63 | $27.38 | $27.81 | $27.81 | 4,414,833 |
| 2021-03-09 | $29.41 | $29.72 | $28.08 | $28.18 | $28.18 | 1,042,043 |
| 2021-03-08 | $30.52 | $31.17 | $30.46 | $30.58 | $30.58 | 384,758 |
| 2021-03-05 | $29.53 | $30.59 | $28.98 | $30.54 | $30.54 | 430,675 |
| 2021-03-04 | $29.40 | $29.91 | $29.07 | $29.45 | $29.45 | 455,488 |
| 2021-03-03 | $29.52 | $29.91 | $29.08 | $29.47 | $29.47 | 362,292 |
| 2021-03-02 | $30.13 | $30.63 | $29.08 | $29.16 | $29.16 | 374,130 |
| 2021-03-01 | $27.70 | $30.75 | $27.70 | $29.95 | $29.95 | 858,950 |
| 2021-02-26 | $26.88 | $26.96 | $26.34 | $26.47 | $26.47 | 270,367 |
| 2021-02-25 | $27.26 | $27.82 | $26.92 | $26.97 | $26.97 | 419,916 |
| 2021-02-24 | $26.82 | $27.58 | $26.46 | $27.36 | $27.36 | 224,121 |
| 2021-02-23 | $25.92 | $26.90 | $25.65 | $26.60 | $26.60 | 274,532 |
| 2021-02-22 | $25.34 | $26.13 | $25.31 | $25.98 | $25.98 | 246,618 |
| 2021-02-19 | $24.86 | $25.79 | $24.84 | $25.69 | $25.69 | 206,009 |
| 2021-02-18 | $24.68 | $24.83 | $24.36 | $24.73 | $24.73 | 223,126 |
| 2021-02-17 | $24.53 | $25.03 | $24.42 | $24.98 | $24.98 | 262,012 |
| 2021-02-16 | $25.44 | $25.58 | $24.73 | $24.86 | $24.86 | 245,503 |
| 2021-02-12 | $25.54 | $25.75 | $25.20 | $25.24 | $25.24 | 306,610 |
| 2021-02-11 | $25.59 | $25.74 | $25.33 | $25.57 | $25.57 | 265,705 |
| 2021-02-10 | $25.85 | $25.96 | $25.53 | $25.58 | $25.58 | 208,975 |
| 2021-02-09 | $25.55 | $25.95 | $25.43 | $25.83 | $25.83 | 246,213 |
| 2021-02-08 | $25.17 | $25.79 | $24.98 | $25.78 | $25.78 | 178,876 |
| 2021-02-05 | $24.80 | $25.62 | $24.80 | $25.11 | $25.11 | 227,915 |
| 2021-02-04 | $24.85 | $24.85 | $24.52 | $24.64 | $24.64 | 181,542 |
| 2021-02-03 | $24.37 | $24.76 | $24.37 | $24.61 | $24.61 | 209,576 |
| 2021-02-02 | $23.95 | $24.58 | $23.17 | $24.51 | $24.51 | 303,116 |
| 2021-02-01 | $22.86 | $23.43 | $22.69 | $23.27 | $23.27 | 316,532 |
| 2021-01-29 | $22.87 | $23.10 | $22.27 | $22.55 | $22.55 | 366,644 |
| 2021-01-28 | $22.58 | $23.22 | $22.33 | $23.00 | $23.00 | 381,987 |
| 2021-01-27 | $22.65 | $22.66 | $21.65 | $22.22 | $22.22 | 401,960 |
| 2021-01-26 | $24.06 | $24.06 | $22.97 | $23.15 | $23.15 | 404,170 |
| 2021-01-25 | $23.35 | $23.77 | $22.33 | $23.71 | $23.71 | 643,044 |
| 2021-01-22 | $23.81 | $24.23 | $23.45 | $23.52 | $23.52 | 407,731 |
| 2021-01-21 | $25.04 | $25.08 | $23.95 | $24.04 | $24.04 | 399,871 |
| 2021-01-20 | $25.22 | $25.35 | $24.88 | $25.04 | $25.04 | 347,859 |
| 2021-01-19 | $25.95 | $26.32 | $25.15 | $25.22 | $25.22 | 409,627 |
| 2021-01-15 | $27.43 | $27.81 | $25.53 | $25.95 | $25.95 | 1,477,240 |
| 2021-01-14 | $27.76 | $28.28 | $27.75 | $27.83 | $27.83 | 259,679 |
| 2021-01-13 | $27.11 | $27.74 | $27.10 | $27.61 | $27.61 | 283,074 |
| 2021-01-12 | $27.21 | $27.47 | $27.01 | $27.25 | $27.25 | 175,590 |
| 2021-01-11 | $26.46 | $27.19 | $26.08 | $27.07 | $27.07 | 191,723 |
| 2021-01-08 | $27.20 | $27.22 | $26.69 | $27.09 | $27.09 | 197,638 |
| 2021-01-07 | $27.35 | $27.79 | $26.85 | $27.06 | $27.06 | 271,767 |
| 2021-01-06 | $27.45 | $28.20 | $26.85 | $27.19 | $27.19 | 281,178 |
| 2021-01-05 | $26.71 | $27.41 | $26.59 | $27.34 | $27.34 | 457,295 |
| 2021-01-04 | $27.75 | $27.86 | $26.47 | $26.61 | $26.61 | 500,376 |
| 2020-12-31 | $27.89 | $28.07 | $27.64 | $27.74 | $27.74 | 223,139 |
| 2020-12-30 | $27.58 | $27.96 | $27.38 | $27.88 | $27.88 | 306,864 |
| 2020-12-29 | $27.38 | $27.58 | $27.22 | $27.39 | $27.39 | 278,222 |
| 2020-12-28 | $27.09 | $27.35 | $27.00 | $27.09 | $27.09 | 117,550 |
| 2020-12-24 | $27.13 | $27.15 | $26.82 | $26.92 | $26.92 | 139,846 |
| 2020-12-23 | $26.29 | $27.29 | $26.29 | $27.09 | $27.09 | 268,693 |
| 2020-12-22 | $26.10 | $26.18 | $25.75 | $26.14 | $26.14 | 198,495 |
| 2020-12-21 | $25.45 | $25.95 | $24.89 | $25.88 | $25.88 | 250,647 |
| 2020-12-18 | $25.87 | $26.34 | $25.83 | $26.05 | $26.05 | 284,510 |
| 2020-12-17 | $26.01 | $26.07 | $25.57 | $25.97 | $25.97 | 380,258 |
| 2020-12-16 | $25.50 | $25.72 | $24.99 | $25.08 | $25.08 | 500,906 |
| 2020-12-15 | $24.74 | $25.83 | $24.61 | $25.68 | $25.68 | 442,542 |
| 2020-12-14 | $25.07 | $25.36 | $24.51 | $24.52 | $24.52 | 234,363 |
| 2020-12-11 | $24.77 | $24.78 | $24.18 | $24.41 | $24.41 | 197,722 |
| 2020-12-10 | $24.41 | $25.24 | $24.18 | $25.15 | $25.15 | 306,846 |
| 2020-12-09 | $24.77 | $25.15 | $24.28 | $24.62 | $24.62 | 262,971 |
| 2020-12-08 | $25.10 | $25.52 | $24.50 | $24.60 | $24.60 | 342,652 |
| 2020-12-07 | $25.80 | $25.80 | $25.05 | $25.42 | $25.42 | 260,055 |
| 2020-12-04 | $25.30 | $26.02 | $25.20 | $25.88 | $25.88 | 200,206 |
| 2020-12-03 | $24.62 | $25.38 | $24.53 | $25.02 | $25.02 | 310,863 |
| 2020-12-02 | $24.34 | $24.74 | $24.21 | $24.45 | $24.45 | 348,641 |
| 2020-12-01 | $24.74 | $24.96 | $24.33 | $24.44 | $24.44 | 333,060 |
| 2020-11-30 | $25.41 | $25.68 | $24.32 | $24.35 | $24.35 | 563,254 |
| 2020-11-27 | $25.30 | $25.87 | $25.29 | $25.55 | $25.55 | 224,677 |
| 2020-11-25 | $25.55 | $25.74 | $25.01 | $25.42 | $25.42 | 672,317 |
| 2020-11-24 | $24.87 | $26.22 | $24.53 | $25.92 | $25.92 | 553,750 |
| 2020-11-23 | $24.41 | $24.78 | $24.21 | $24.63 | $24.63 | 356,320 |
| 2020-11-20 | $23.77 | $24.18 | $23.77 | $24.09 | $24.09 | 386,874 |
| 2020-11-19 | $22.92 | $23.76 | $22.82 | $23.75 | $23.75 | 380,076 |
| 2020-11-18 | $22.68 | $23.07 | $22.56 | $22.98 | $22.98 | 469,965 |
| 2020-11-17 | $22.67 | $22.74 | $22.26 | $22.46 | $22.46 | 503,876 |
| 2020-11-16 | $23.32 | $24.21 | $23.05 | $23.97 | $23.97 | 449,747 |
| 2020-11-13 | $22.08 | $22.73 | $22.02 | $22.65 | $22.65 | 618,875 |
| 2020-11-12 | $22.17 | $22.55 | $21.71 | $22.00 | $22.00 | 781,722 |
| 2020-11-11 | $22.85 | $23.42 | $22.27 | $22.66 | $22.66 | 800,215 |
| 2020-11-10 | $21.77 | $23.11 | $21.26 | $23.07 | $23.07 | 1,047,403 |
| 2020-11-09 | $19.57 | $22.09 | $19.40 | $21.41 | $21.41 | 1,147,548 |
| 2020-11-06 | $18.36 | $18.46 | $18.07 | $18.09 | $18.09 | 292,559 |
| 2020-11-05 | $17.86 | $18.42 | $17.86 | $18.37 | $18.37 | 306,469 |
| 2020-11-04 | $18.10 | $18.13 | $17.64 | $17.86 | $17.86 | 356,942 |
| 2020-11-03 | $17.68 | $18.11 | $17.68 | $18.05 | $18.05 | 277,259 |
| 2020-11-02 | $17.29 | $17.49 | $16.99 | $17.35 | $17.35 | 344,529 |
| 2020-10-30 | $17.05 | $17.36 | $17.00 | $17.07 | $17.07 | 506,532 |
| 2020-10-29 | $16.70 | $17.06 | $16.70 | $17.03 | $17.03 | 537,996 |
| 2020-10-28 | $17.31 | $17.33 | $17.06 | $17.09 | $17.09 | 729,595 |
| 2020-10-27 | $17.56 | $17.91 | $17.56 | $17.69 | $17.69 | 497,341 |
| 2020-10-26 | $18.12 | $18.22 | $17.48 | $17.64 | $17.64 | 512,976 |
| 2020-10-23 | $17.76 | $18.43 | $17.74 | $18.30 | $18.30 | 488,635 |
| 2020-10-22 | $17.48 | $17.84 | $17.34 | $17.69 | $17.69 | 614,664 |
| 2020-10-21 | $16.80 | $17.49 | $16.77 | $17.38 | $17.38 | 792,210 |
| 2020-10-20 | $16.85 | $17.60 | $16.80 | $16.87 | $16.87 | 811,399 |
| 2020-10-19 | $16.16 | $16.82 | $16.13 | $16.72 | $16.72 | 337,972 |
| 2020-10-16 | $15.83 | $16.10 | $15.77 | $16.08 | $16.08 | 195,604 |
| 2020-10-15 | $15.84 | $15.84 | $15.54 | $15.74 | $15.74 | 158,477 |
| 2020-10-14 | $16.06 | $16.17 | $15.93 | $16.03 | $16.03 | 199,436 |
| 2020-10-13 | $15.87 | $16.24 | $15.87 | $16.09 | $16.09 | 293,478 |
| 2020-10-12 | $16.11 | $16.13 | $15.83 | $16.04 | $16.04 | 114,432 |
| 2020-10-09 | $16.12 | $16.31 | $15.92 | $16.12 | $16.12 | 240,600 |
| 2020-10-08 | $16.00 | $16.10 | $15.85 | $16.04 | $16.04 | 230,379 |
| 2020-10-07 | $15.64 | $16.00 | $15.64 | $15.81 | $15.81 | 360,738 |
| 2020-10-06 | $15.62 | $15.76 | $15.31 | $15.44 | $15.44 | 417,810 |
| 2020-10-05 | $15.54 | $15.69 | $15.39 | $15.53 | $15.53 | 354,917 |
| 2020-10-02 | $14.90 | $15.35 | $14.90 | $15.32 | $15.32 | 396,123 |
| 2020-10-01 | $15.24 | $16.03 | $15.08 | $15.29 | $15.29 | 821,343 |
| 2020-09-30 | $14.40 | $14.80 | $14.40 | $14.62 | $14.62 | 603,949 |
| 2020-09-29 | $14.70 | $14.70 | $14.35 | $14.42 | $14.42 | 749,326 |
| 2020-09-28 | $14.39 | $14.78 | $14.39 | $14.67 | $14.67 | 390,456 |
| 2020-09-25 | $13.93 | $14.26 | $13.88 | $14.15 | $14.15 | 435,697 |
| 2020-09-24 | $14.03 | $14.25 | $13.80 | $14.05 | $14.05 | 409,620 |
| 2020-09-23 | $14.18 | $14.67 | $14.00 | $14.09 | $14.09 | 557,992 |
| 2020-09-22 | $14.36 | $14.61 | $14.08 | $14.16 | $14.16 | 547,313 |
| 2020-09-21 | $14.95 | $14.95 | $14.29 | $14.34 | $14.34 | 612,164 |
| 2020-09-18 | $15.24 | $15.38 | $15.01 | $15.06 | $15.06 | 251,267 |
| 2020-09-17 | $14.80 | $15.34 | $14.78 | $15.26 | $15.26 | 254,985 |
| 2020-09-16 | $15.03 | $15.24 | $14.93 | $15.05 | $15.05 | 163,185 |
| 2020-09-15 | $15.00 | $15.36 | $14.89 | $14.95 | $14.95 | 341,273 |
| 2020-09-14 | $15.01 | $15.44 | $14.83 | $14.93 | $14.93 | 234,044 |
| 2020-09-11 | $14.72 | $15.13 | $14.58 | $14.95 | $14.95 | 320,858 |
| 2020-09-10 | $15.01 | $15.11 | $14.61 | $14.68 | $14.68 | 235,423 |
| 2020-09-09 | $15.11 | $15.12 | $14.80 | $14.89 | $14.89 | 345,263 |
| 2020-09-08 | $15.04 | $15.27 | $14.85 | $14.99 | $14.99 | 404,077 |
| 2020-09-04 | $15.17 | $15.53 | $14.90 | $15.20 | $15.20 | 317,210 |
| 2020-09-03 | $15.81 | $15.89 | $14.99 | $15.05 | $15.05 | 284,280 |
| 2020-09-02 | $15.90 | $16.07 | $15.61 | $15.88 | $15.88 | 186,340 |
| 2020-09-01 | $15.66 | $16.05 | $15.51 | $15.90 | $15.90 | 334,125 |
| 2020-08-31 | $16.37 | $16.49 | $15.71 | $15.81 | $15.81 | 650,600 |
| 2020-08-28 | $15.88 | $16.50 | $15.88 | $16.40 | $16.40 | 718,394 |
| 2020-08-27 | $15.31 | $15.82 | $15.31 | $15.80 | $15.80 | 614,785 |
| 2020-08-26 | $15.24 | $15.45 | $14.88 | $15.36 | $15.36 | 327,513 |
| 2020-08-25 | $14.99 | $15.43 | $14.92 | $15.28 | $15.28 | 234,394 |
| 2020-08-24 | $14.57 | $15.02 | $14.52 | $14.83 | $14.83 | 322,468 |
| 2020-08-21 | $15.05 | $15.10 | $14.55 | $14.55 | $14.55 | 267,628 |
| 2020-08-20 | $14.97 | $15.19 | $14.80 | $15.12 | $15.12 | 279,583 |
| 2020-08-19 | $15.73 | $15.83 | $15.03 | $15.08 | $15.08 | 255,105 |
| 2020-08-18 | $15.77 | $16.05 | $15.67 | $15.71 | $15.71 | 318,393 |
| 2020-08-17 | $15.93 | $16.22 | $15.77 | $15.81 | $15.81 | 428,260 |
| 2020-08-14 | $15.93 | $16.10 | $15.77 | $15.92 | $15.92 | 362,255 |
| 2020-08-13 | $16.67 | $16.72 | $15.88 | $15.96 | $15.96 | 457,615 |
| 2020-08-12 | $15.91 | $16.65 | $15.56 | $16.35 | $16.35 | 653,526 |
| 2020-08-11 | $16.13 | $16.68 | $16.13 | $16.48 | $16.48 | 414,909 |
| 2020-08-10 | $15.11 | $15.92 | $15.10 | $15.87 | $15.87 | 282,327 |
| 2020-08-07 | $15.50 | $15.50 | $14.98 | $15.24 | $15.24 | 336,648 |
| 2020-08-06 | $15.13 | $15.66 | $15.11 | $15.64 | $15.64 | 446,086 |
| 2020-08-05 | $14.48 | $15.22 | $14.48 | $15.16 | $15.16 | 318,595 |
| 2020-08-04 | $14.69 | $14.88 | $14.32 | $14.42 | $14.42 | 416,831 |
| 2020-08-03 | $14.82 | $14.82 | $14.51 | $14.69 | $14.69 | 234,486 |
| 2020-07-31 | $15.09 | $15.24 | $14.69 | $14.93 | $14.93 | 331,348 |
| 2020-07-30 | $14.83 | $15.17 | $14.70 | $15.08 | $15.08 | 359,658 |
| 2020-07-29 | $14.97 | $15.20 | $14.86 | $15.19 | $15.19 | 274,170 |
| 2020-07-28 | $14.76 | $14.88 | $14.65 | $14.85 | $14.85 | 232,221 |
| 2020-07-27 | $14.70 | $15.01 | $14.59 | $14.78 | $14.78 | 471,783 |
| 2020-07-24 | $14.85 | $14.96 | $14.62 | $14.71 | $14.71 | 229,307 |
| 2020-07-23 | $14.97 | $15.55 | $14.94 | $14.98 | $14.98 | 346,470 |
| 2020-07-22 | $15.03 | $15.33 | $14.97 | $15.12 | $15.12 | 292,513 |
| 2020-07-21 | $15.20 | $15.76 | $15.20 | $15.28 | $15.28 | 480,293 |
| 2020-07-20 | $14.55 | $15.04 | $14.40 | $14.97 | $14.97 | 554,526 |
| 2020-07-17 | $14.78 | $14.86 | $14.42 | $14.55 | $14.55 | 414,678 |
| 2020-07-16 | $14.81 | $14.95 | $14.69 | $14.74 | $14.74 | 445,506 |
| 2020-07-15 | $15.08 | $15.38 | $14.94 | $15.03 | $15.03 | 823,146 |
| 2020-07-14 | $14.77 | $14.78 | $14.50 | $14.72 | $14.72 | 312,183 |
| 2020-07-13 | $15.48 | $15.64 | $14.83 | $14.85 | $14.85 | 373,943 |
| 2020-07-10 | $15.17 | $15.48 | $15.07 | $15.37 | $15.37 | 332,365 |
| 2020-07-09 | $15.12 | $15.49 | $14.48 | $15.19 | $15.19 | 750,114 |
| 2020-07-08 | $15.36 | $15.53 | $15.05 | $15.16 | $15.16 | 293,451 |
| 2020-07-07 | $15.65 | $15.65 | $15.29 | $15.35 | $15.35 | 265,223 |
| 2020-07-06 | $15.65 | $15.96 | $15.56 | $15.78 | $15.78 | 331,285 |
| 2020-07-02 | $15.91 | $16.52 | $15.37 | $15.37 | $15.37 | 574,439 |
| 2020-07-01 | $15.88 | $16.30 | $15.60 | $15.65 | $15.65 | 415,321 |
| 2020-06-30 | $16.18 | $16.28 | $15.77 | $16.19 | $16.19 | 312,736 |
| 2020-06-29 | $16.14 | $16.45 | $15.95 | $16.28 | $16.28 | 444,177 |
| 2020-06-26 | $15.86 | $16.02 | $15.51 | $15.96 | $15.96 | 471,649 |
| 2020-06-25 | $15.83 | $16.23 | $15.83 | $15.97 | $15.97 | 335,213 |
| 2020-06-24 | $16.56 | $16.56 | $15.61 | $15.92 | $15.92 | 439,040 |
| 2020-06-23 | $16.97 | $17.03 | $16.67 | $16.75 | $16.75 | 438,344 |
| 2020-06-22 | $16.43 | $16.79 | $16.08 | $16.79 | $16.79 | 490,537 |
| 2020-06-19 | $17.25 | $17.52 | $16.43 | $16.50 | $16.50 | 1,074,528 |
| 2020-06-18 | $17.26 | $17.40 | $16.86 | $17.03 | $17.03 | 510,388 |
| 2020-06-17 | $17.57 | $17.79 | $17.08 | $17.41 | $17.41 | 491,594 |
| 2020-06-16 | $18.06 | $18.25 | $17.23 | $17.47 | $17.47 | 510,790 |
| 2020-06-15 | $17.09 | $17.70 | $16.60 | $17.38 | $17.38 | 728,757 |
| 2020-06-12 | $18.73 | $19.03 | $17.33 | $17.86 | $17.86 | 608,483 |
| 2020-06-11 | $18.78 | $19.07 | $17.81 | $18.00 | $18.00 | 821,343 |
| 2020-06-10 | $20.08 | $20.29 | $19.25 | $20.03 | $20.03 | 637,274 |
| 2020-06-09 | $19.99 | $20.33 | $19.34 | $20.12 | $20.12 | 838,436 |
| 2020-06-08 | $19.68 | $21.22 | $19.59 | $20.88 | $20.88 | 701,448 |
| 2020-06-05 | $18.85 | $20.04 | $18.85 | $19.27 | $19.27 | 746,436 |
| 2020-06-04 | $17.35 | $18.07 | $16.78 | $17.93 | $17.93 | 726,435 |
| 2020-06-03 | $16.10 | $17.67 | $16.03 | $17.39 | $17.39 | 1,094,957 |
| 2020-06-02 | $15.48 | $15.99 | $15.31 | $15.88 | $15.88 | 630,948 |
| 2020-06-01 | $14.97 | $15.44 | $14.76 | $15.29 | $15.29 | 403,079 |
| 2020-05-29 | $15.38 | $15.44 | $14.51 | $15.03 | $15.03 | 795,059 |
| 2020-05-28 | $15.77 | $16.01 | $15.38 | $15.60 | $15.60 | 812,939 |
| 2020-05-27 | $14.80 | $15.58 | $14.54 | $15.53 | $15.53 | 969,267 |
| 2020-05-26 | $13.68 | $14.43 | $13.61 | $14.29 | $14.29 | 977,910 |
| 2020-05-22 | $15.65 | $15.72 | $13.27 | $13.56 | $13.56 | 960,233 |
| 2020-05-21 | $14.76 | $14.80 | $14.33 | $14.47 | $14.47 | 1,115,312 |
| 2020-05-20 | $15.07 | $15.30 | $14.59 | $14.70 | $14.70 | 695,640 |
| 2020-05-19 | $15.00 | $15.21 | $14.38 | $14.85 | $14.85 | 587,241 |
| 2020-05-18 | $14.14 | $15.15 | $14.14 | $14.99 | $14.99 | 544,395 |
| 2020-05-15 | $13.79 | $14.06 | $13.46 | $13.68 | $13.68 | 1,052,264 |
| 2020-05-14 | $13.80 | $14.20 | $13.21 | $13.88 | $13.88 | 659,347 |
| 2020-05-13 | $14.70 | $14.70 | $13.72 | $14.15 | $14.15 | 621,861 |
| 2020-05-12 | $15.76 | $15.78 | $14.72 | $14.74 | $14.74 | 355,779 |
| 2020-05-11 | $15.55 | $15.82 | $15.37 | $15.68 | $15.68 | 234,967 |
| 2020-05-08 | $15.56 | $15.91 | $15.45 | $15.83 | $15.83 | 334,395 |
| 2020-05-07 | $15.53 | $15.82 | $15.23 | $15.37 | $15.37 | 612,002 |
| 2020-05-06 | $15.40 | $15.43 | $14.98 | $15.37 | $15.37 | 544,512 |
| 2020-05-05 | $15.57 | $16.07 | $15.26 | $15.44 | $15.44 | 481,333 |
| 2020-05-04 | $15.21 | $15.68 | $14.91 | $15.39 | $15.39 | 668,452 |
| 2020-05-01 | $16.18 | $16.20 | $15.81 | $16.08 | $16.08 | 525,565 |
| 2020-04-30 | $16.83 | $16.94 | $16.06 | $16.56 | $16.56 | 558,235 |
| 2020-04-29 | $16.60 | $17.50 | $16.49 | $17.14 | $17.14 | 559,170 |
| 2020-04-28 | $15.11 | $16.17 | $14.82 | $16.06 | $16.06 | 893,857 |
| 2020-04-27 | $14.05 | $14.92 | $13.97 | $14.76 | $14.76 | 414,749 |
| 2020-04-24 | $14.19 | $14.21 | $13.79 | $13.94 | $13.94 | 409,102 |
| 2020-04-23 | $14.33 | $14.52 | $13.98 | $14.16 | $14.16 | 610,844 |
| 2020-04-22 | $15.02 | $15.08 | $14.24 | $14.26 | $14.26 | 613,804 |
| 2020-04-21 | $14.90 | $15.13 | $14.53 | $14.67 | $14.67 | 1,265,077 |
| 2020-04-20 | $15.27 | $15.50 | $15.00 | $15.15 | $15.15 | 635,824 |
| 2020-04-17 | $14.75 | $15.95 | $14.70 | $15.59 | $15.59 | 1,763,720 |
| 2020-04-16 | $13.95 | $14.46 | $13.77 | $14.10 | $14.10 | 1,034,193 |
| 2020-04-15 | $13.87 | $14.08 | $13.65 | $13.90 | $13.90 | 842,632 |
| 2020-04-14 | $13.25 | $14.40 | $13.25 | $14.30 | $14.30 | 1,004,078 |
| 2020-04-13 | $13.97 | $14.02 | $12.95 | $13.08 | $13.08 | 519,125 |
| 2020-04-09 | $13.86 | $14.74 | $13.38 | $13.62 | $13.62 | 863,245 |
| 2020-04-08 | $12.63 | $13.37 | $12.47 | $13.28 | $13.28 | 1,062,584 |
| 2020-04-07 | $12.57 | $13.16 | $12.16 | $12.39 | $12.39 | 1,035,578 |
| 2020-04-06 | $11.78 | $12.25 | $11.66 | $11.92 | $11.92 | 866,432 |
| 2020-04-03 | $11.98 | $12.08 | $10.90 | $11.21 | $11.21 | 886,501 |
| 2020-04-02 | $11.73 | $12.38 | $11.58 | $11.93 | $11.93 | 742,484 |
| 2020-04-01 | $12.16 | $12.42 | $11.46 | $11.63 | $11.63 | 1,475,233 |
| 2020-03-31 | $12.75 | $12.92 | $12.41 | $12.62 | $12.62 | 984,282 |
| 2020-03-30 | $13.33 | $13.33 | $12.35 | $12.76 | $12.76 | 710,989 |
| 2020-03-27 | $13.27 | $13.69 | $12.69 | $13.32 | $13.32 | 1,552,610 |
| 2020-03-26 | $13.79 | $14.98 | $13.51 | $13.78 | $13.78 | 1,327,694 |
| 2020-03-25 | $11.95 | $14.32 | $11.45 | $13.58 | $13.58 | 1,203,500 |
| 2020-03-24 | $10.70 | $11.88 | $10.51 | $11.72 | $11.72 | 1,259,584 |
| 2020-03-23 | $11.52 | $11.52 | $9.81 | $9.94 | $9.94 | 900,971 |
| 2020-03-20 | $12.06 | $13.13 | $11.76 | $11.82 | $11.82 | 978,613 |
| 2020-03-19 | $10.87 | $11.66 | $10.84 | $11.49 | $11.49 | 1,406,461 |
| 2020-03-18 | $13.03 | $13.03 | $9.80 | $10.85 | $10.85 | 971,386 |
| 2020-03-17 | $15.91 | $16.00 | $13.96 | $14.16 | $14.16 | 1,105,122 |
| 2020-03-16 | $17.95 | $17.96 | $15.69 | $15.79 | $15.79 | 647,272 |
| 2020-03-13 | $19.00 | $20.20 | $18.54 | $20.13 | $20.13 | 685,156 |
| 2020-03-12 | $20.20 | $20.20 | $18.37 | $18.38 | $18.38 | 463,452 |
| 2020-03-11 | $22.70 | $22.84 | $21.51 | $21.75 | $21.66 | 456,732 |
| 2020-03-10 | $22.72 | $23.20 | $22.13 | $23.14 | $23.04 | 517,475 |
| 2020-03-09 | $23.32 | $23.35 | $20.00 | $22.23 | $22.13 | 760,991 |
| 2020-03-06 | $24.35 | $25.02 | $24.27 | $24.86 | $24.75 | 485,335 |
| 2020-03-05 | $26.58 | $26.85 | $24.79 | $24.91 | $24.80 | 1,055,703 |
| 2020-03-04 | $27.28 | $27.36 | $26.64 | $26.98 | $26.86 | 662,832 |
| 2020-03-03 | $27.72 | $28.06 | $26.75 | $26.89 | $26.77 | 861,659 |
| 2020-03-02 | $27.06 | $27.85 | $26.97 | $27.76 | $27.64 | 1,022,324 |
| 2020-02-28 | $26.45 | $27.12 | $26.09 | $26.81 | $26.69 | 650,038 |
| 2020-02-27 | $27.78 | $28.09 | $27.28 | $27.38 | $27.26 | 378,208 |
| 2020-02-26 | $28.71 | $29.15 | $28.19 | $28.19 | $28.07 | 413,288 |
| 2020-02-25 | $29.35 | $29.66 | $28.70 | $28.77 | $28.65 | 594,341 |
| 2020-02-24 | $29.46 | $29.71 | $29.13 | $29.38 | $29.25 | 385,128 |
| 2020-02-21 | $30.29 | $30.42 | $30.12 | $30.20 | $30.07 | 414,883 |
| 2020-02-20 | $30.22 | $30.45 | $29.98 | $30.39 | $30.26 | 291,254 |
| 2020-02-19 | $30.51 | $30.57 | $30.21 | $30.25 | $30.12 | 323,724 |
| 2020-02-18 | $30.52 | $30.52 | $30.12 | $30.40 | $30.27 | 397,059 |
| 2020-02-14 | $30.37 | $30.67 | $30.29 | $30.54 | $30.41 | 276,024 |
| 2020-02-13 | $30.59 | $30.59 | $30.20 | $30.30 | $30.17 | 316,927 |
| 2020-02-12 | $30.68 | $30.71 | $30.32 | $30.67 | $30.54 | 650,607 |
| 2020-02-11 | $31.07 | $31.11 | $30.56 | $30.66 | $30.53 | 508,616 |
| 2020-02-10 | $30.63 | $31.11 | $30.38 | $31.03 | $30.90 | 467,258 |
| 2020-02-07 | $30.47 | $31.56 | $30.40 | $31.19 | $31.05 | 637,156 |
| 2020-02-06 | $30.32 | $30.33 | $30.04 | $30.18 | $30.05 | 598,363 |
| 2020-02-05 | $30.26 | $30.39 | $29.95 | $30.27 | $30.14 | 307,311 |
| 2020-02-04 | $29.98 | $30.18 | $29.78 | $30.13 | $30.00 | 399,053 |
| 2020-02-03 | $29.86 | $29.97 | $29.74 | $29.85 | $29.72 | 279,725 |
| 2020-01-31 | $29.97 | $30.14 | $29.53 | $29.68 | $29.55 | 326,491 |
| 2020-01-30 | $29.86 | $30.06 | $29.82 | $29.97 | $29.84 | 418,996 |
| 2020-01-29 | $30.02 | $30.18 | $29.85 | $30.07 | $29.94 | 270,847 |
| 2020-01-28 | $29.98 | $30.03 | $29.69 | $29.98 | $29.85 | 189,802 |
| 2020-01-27 | $29.21 | $29.93 | $29.18 | $29.88 | $29.75 | 366,617 |
| 2020-01-24 | $29.41 | $29.80 | $29.41 | $29.71 | $29.58 | 317,841 |
| 2020-01-23 | $29.07 | $29.33 | $28.82 | $29.30 | $29.17 | 361,311 |
| 2020-01-22 | $29.35 | $29.40 | $28.88 | $29.08 | $28.95 | 277,178 |
| 2020-01-21 | $29.59 | $29.70 | $29.15 | $29.30 | $29.17 | 260,842 |
| 2020-01-17 | $29.93 | $29.99 | $29.59 | $29.63 | $29.50 | 225,087 |
| 2020-01-16 | $29.68 | $29.84 | $29.57 | $29.80 | $29.67 | 190,238 |
| 2020-01-15 | $29.79 | $29.99 | $29.43 | $29.55 | $29.42 | 921,952 |
| 2020-01-14 | $29.64 | $29.82 | $29.51 | $29.73 | $29.60 | 398,098 |
| 2020-01-13 | $29.83 | $29.87 | $29.53 | $29.69 | $29.56 | 428,022 |
| 2020-01-10 | $29.05 | $29.68 | $29.05 | $29.64 | $29.51 | 603,760 |
| 2020-01-09 | $28.51 | $29.09 | $28.42 | $28.90 | $28.77 | 611,602 |
| 2020-01-08 | $27.60 | $28.85 | $27.53 | $28.60 | $28.48 | 695,318 |
| 2020-01-07 | $27.29 | $27.60 | $27.29 | $27.53 | $27.41 | 383,501 |
| 2020-01-06 | $26.81 | $27.48 | $26.81 | $27.47 | $27.35 | 802,917 |
| 2020-01-03 | $26.39 | $26.68 | $26.36 | $26.68 | $26.56 | 431,613 |
| 2020-01-02 | $26.58 | $26.65 | $26.45 | $26.56 | $26.44 | 186,062 |
| 2019-12-31 | $26.62 | $26.66 | $26.45 | $26.46 | $26.35 | 215,990 |
| 2019-12-30 | $26.52 | $26.66 | $26.24 | $26.55 | $26.43 | 1,366,591 |
| 2019-12-27 | $26.94 | $27.01 | $26.51 | $26.56 | $26.44 | 389,115 |
| 2019-12-26 | $26.54 | $26.97 | $26.52 | $26.95 | $26.83 | 219,931 |
| 2019-12-24 | $26.34 | $26.50 | $26.31 | $26.47 | $26.36 | 60,416 |
| 2019-12-23 | $26.09 | $26.38 | $26.05 | $26.36 | $26.25 | 111,958 |
| 2019-12-20 | $26.08 | $26.11 | $25.91 | $26.05 | $25.94 | 331,937 |
| 2019-12-19 | $26.22 | $26.22 | $25.88 | $26.01 | $25.90 | 296,446 |
| 2019-12-18 | $26.22 | $26.25 | $26.11 | $26.21 | $26.10 | 371,826 |
| 2019-12-17 | $26.05 | $26.11 | $25.76 | $26.09 | $25.98 | 845,129 |
| 2019-12-16 | $26.16 | $26.29 | $26.16 | $26.21 | $26.10 | 214,613 |
| 2019-12-13 | $25.66 | $26.00 | $25.65 | $25.98 | $25.87 | 264,379 |
| 2019-12-12 | $25.69 | $25.84 | $25.63 | $25.71 | $25.60 | 175,011 |
| 2019-12-11 | $25.81 | $25.90 | $25.64 | $25.81 | $25.62 | 161,477 |
| 2019-12-10 | $25.86 | $25.89 | $25.69 | $25.75 | $25.56 | 160,406 |
| 2019-12-09 | $26.08 | $26.08 | $25.75 | $25.86 | $25.67 | 186,260 |
| 2019-12-06 | $25.96 | $26.10 | $25.86 | $26.06 | $25.86 | 177,249 |
| 2019-12-05 | $26.30 | $26.37 | $26.00 | $26.02 | $25.82 | 548,192 |
| 2019-12-04 | $26.21 | $26.39 | $26.14 | $26.29 | $26.09 | 254,180 |
| 2019-12-03 | $26.46 | $26.51 | $26.02 | $26.03 | $25.83 | 178,798 |
| 2019-12-02 | $26.86 | $27.01 | $26.62 | $26.65 | $26.45 | 292,500 |
| 2019-11-29 | $26.95 | $26.96 | $26.81 | $26.91 | $26.71 | 441,357 |
| 2019-11-27 | $26.92 | $27.17 | $26.79 | $26.97 | $26.77 | 521,457 |
| 2019-11-26 | $26.56 | $27.06 | $26.54 | $26.96 | $26.76 | 455,349 |
| 2019-11-25 | $26.50 | $26.74 | $26.39 | $26.69 | $26.49 | 151,710 |
| 2019-11-22 | $26.55 | $26.59 | $26.15 | $26.47 | $26.27 | 488,445 |
| 2019-11-21 | $26.64 | $26.78 | $26.53 | $26.56 | $26.36 | 323,184 |
| 2019-11-20 | $26.42 | $26.78 | $26.29 | $26.69 | $26.49 | 582,065 |
| 2019-11-19 | $26.64 | $26.92 | $26.52 | $26.55 | $26.35 | 181,537 |
| 2019-11-18 | $26.80 | $26.83 | $26.57 | $26.71 | $26.51 | 199,186 |
| 2019-11-15 | $27.18 | $27.28 | $26.83 | $26.86 | $26.66 | 200,262 |
| 2019-11-14 | $26.88 | $27.38 | $26.78 | $27.19 | $26.99 | 220,131 |
| 2019-11-13 | $26.35 | $27.46 | $26.13 | $26.89 | $26.69 | 490,905 |
| 2019-11-12 | $26.00 | $26.05 | $25.81 | $25.93 | $25.73 | 336,880 |
| 2019-11-11 | $25.72 | $26.07 | $25.69 | $25.96 | $25.76 | 220,249 |
| 2019-11-08 | $25.42 | $25.94 | $25.42 | $25.93 | $25.73 | 186,478 |
| 2019-11-07 | $25.65 | $25.83 | $25.48 | $25.53 | $25.34 | 325,743 |
| 2019-11-06 | $25.38 | $25.50 | $25.17 | $25.45 | $25.26 | 229,060 |
| 2019-11-05 | $25.64 | $25.67 | $25.25 | $25.33 | $25.14 | 141,663 |
| 2019-11-04 | $25.61 | $25.75 | $25.53 | $25.60 | $25.41 | 393,736 |
| 2019-11-01 | $25.19 | $25.73 | $25.19 | $25.63 | $25.44 | 274,863 |
| 2019-10-31 | $25.25 | $25.29 | $24.98 | $25.09 | $24.90 | 466,527 |
| 2019-10-30 | $25.19 | $25.41 | $25.09 | $25.35 | $25.16 | 119,254 |
| 2019-10-29 | $25.31 | $25.42 | $25.21 | $25.23 | $25.04 | 63,475 |
| 2019-10-28 | $25.40 | $25.62 | $25.40 | $25.42 | $25.23 | 97,344 |
| 2019-10-25 | $25.61 | $25.70 | $25.27 | $25.36 | $25.17 | 123,204 |
| 2019-10-24 | $25.20 | $25.46 | $25.06 | $25.44 | $25.25 | 238,380 |
| 2019-10-23 | $24.78 | $25.27 | $24.77 | $25.19 | $25.00 | 159,519 |
| 2019-10-22 | $24.94 | $25.10 | $24.75 | $24.78 | $24.59 | 162,597 |
| 2019-10-21 | $24.66 | $25.00 | $24.63 | $24.89 | $24.70 | 103,970 |
| 2019-10-18 | $24.76 | $24.80 | $24.57 | $24.61 | $24.42 | 80,549 |
| 2019-10-17 | $24.65 | $24.80 | $24.44 | $24.65 | $24.46 | 101,187 |
| 2019-10-16 | $24.61 | $24.63 | $24.35 | $24.49 | $24.31 | 125,393 |
| 2019-10-15 | $24.71 | $24.97 | $24.58 | $24.60 | $24.41 | 133,351 |
| 2019-10-14 | $24.71 | $24.78 | $24.62 | $24.72 | $24.53 | 63,188 |
| 2019-10-11 | $24.61 | $25.00 | $24.60 | $24.82 | $24.63 | 141,787 |
| 2019-10-10 | $24.33 | $24.46 | $24.32 | $24.37 | $24.19 | 166,512 |
| 2019-10-09 | $24.23 | $24.53 | $24.16 | $24.40 | $24.22 | 123,137 |
| 2019-10-08 | $24.29 | $24.35 | $23.96 | $24.20 | $24.02 | 119,246 |
| 2019-10-07 | $24.44 | $24.51 | $24.34 | $24.40 | $24.22 | 111,501 |
| 2019-10-04 | $24.46 | $24.61 | $24.39 | $24.53 | $24.35 | 104,682 |
| 2019-10-03 | $24.29 | $24.33 | $23.97 | $24.32 | $24.14 | 235,813 |
| 2019-10-02 | $25.13 | $25.21 | $24.22 | $24.32 | $24.14 | 301,017 |
| 2019-10-01 | $25.42 | $25.58 | $25.15 | $25.27 | $25.08 | 241,585 |
| 2019-09-30 | $25.31 | $25.44 | $25.20 | $25.40 | $25.21 | 177,640 |
| 2019-09-27 | $25.67 | $25.71 | $25.11 | $25.38 | $25.19 | 260,989 |
| 2019-09-26 | $25.29 | $25.81 | $25.29 | $25.64 | $25.45 | 312,831 |
| 2019-09-25 | $25.43 | $25.53 | $25.18 | $25.29 | $25.10 | 234,641 |
| 2019-09-24 | $25.46 | $25.51 | $25.21 | $25.42 | $25.23 | 241,251 |
| 2019-09-23 | $25.06 | $25.49 | $25.02 | $25.34 | $25.15 | 151,699 |
| 2019-09-20 | $25.46 | $25.64 | $25.06 | $25.14 | $24.95 | 203,424 |
| 2019-09-19 | $25.49 | $25.69 | $25.49 | $25.58 | $25.39 | 188,026 |
| 2019-09-18 | $25.54 | $25.63 | $25.41 | $25.57 | $25.38 | 96,256 |
| 2019-09-17 | $24.90 | $25.57 | $24.80 | $25.52 | $25.33 | 215,532 |
| 2019-09-16 | $25.05 | $25.22 | $24.95 | $25.15 | $24.96 | 175,737 |
| 2019-09-13 | $25.08 | $25.24 | $25.03 | $25.05 | $24.86 | 126,293 |
| 2019-09-12 | $25.08 | $25.28 | $25.02 | $25.04 | $24.85 | 265,403 |
| 2019-09-11 | $25.23 | $25.50 | $25.17 | $25.26 | $24.99 | 166,982 |
| 2019-09-10 | $25.36 | $25.50 | $25.03 | $25.24 | $24.97 | 227,950 |
| 2019-09-09 | $26.19 | $26.19 | $25.40 | $25.43 | $25.15 | 127,373 |
| 2019-09-06 | $25.51 | $26.18 | $25.48 | $26.01 | $25.73 | 150,684 |
| 2019-09-05 | $25.58 | $25.83 | $25.42 | $25.55 | $25.27 | 207,893 |
| 2019-09-04 | $25.43 | $25.68 | $25.34 | $25.45 | $25.17 | 249,882 |
| 2019-09-03 | $26.10 | $26.21 | $25.18 | $25.33 | $25.06 | 269,079 |
| 2019-08-30 | $25.64 | $26.27 | $25.59 | $26.17 | $25.89 | 512,663 |
| 2019-08-29 | $25.21 | $25.38 | $25.07 | $25.11 | $24.84 | 166,375 |
| 2019-08-28 | $25.11 | $25.11 | $24.82 | $25.02 | $24.75 | 172,631 |
| 2019-08-27 | $24.99 | $25.37 | $24.94 | $25.18 | $24.91 | 266,268 |
| 2019-08-26 | $25.21 | $25.27 | $24.85 | $25.07 | $24.80 | 233,182 |
| 2019-08-23 | $25.89 | $26.01 | $25.07 | $25.12 | $24.85 | 182,432 |
| 2019-08-22 | $26.16 | $26.20 | $25.75 | $25.97 | $25.69 | 139,835 |
| 2019-08-21 | $26.06 | $26.32 | $25.97 | $26.18 | $25.90 | 202,661 |
| 2019-08-20 | $25.81 | $26.00 | $25.66 | $25.86 | $25.58 | 226,261 |
| 2019-08-19 | $25.72 | $26.04 | $24.21 | $25.77 | $25.49 | 214,259 |
| 2019-08-16 | $24.95 | $25.59 | $24.91 | $25.55 | $25.27 | 443,976 |
| 2019-08-15 | $25.17 | $25.18 | $24.21 | $25.03 | $24.76 | 481,174 |
| 2019-08-14 | $26.38 | $26.38 | $23.12 | $25.71 | $25.43 | 875,753 |
| 2019-08-13 | $26.87 | $27.14 | $26.80 | $27.07 | $26.78 | 206,513 |
| 2019-08-12 | $27.08 | $27.08 | $26.74 | $26.92 | $26.63 | 136,148 |
| 2019-08-09 | $27.26 | $27.49 | $26.93 | $27.12 | $26.83 | 103,249 |
| 2019-08-08 | $26.89 | $27.38 | $26.89 | $27.29 | $26.99 | 235,040 |
| 2019-08-07 | $26.47 | $26.99 | $26.32 | $26.85 | $26.56 | 120,688 |
| 2019-08-06 | $26.62 | $27.24 | $26.42 | $26.74 | $26.45 | 206,817 |
| 2019-08-05 | $27.06 | $27.18 | $26.33 | $26.62 | $26.33 | 98,822 |
| 2019-08-02 | $27.25 | $27.45 | $26.97 | $27.18 | $26.89 | 162,384 |
| 2019-08-01 | $26.83 | $27.50 | $26.79 | $27.29 | $26.99 | 205,461 |
| 2019-07-31 | $26.91 | $27.40 | $26.90 | $26.96 | $26.67 | 209,916 |
| 2019-07-30 | $26.90 | $27.02 | $26.76 | $26.88 | $26.59 | 100,877 |
| 2019-07-29 | $26.99 | $27.09 | $26.88 | $27.02 | $26.73 | 106,992 |
| 2019-07-26 | $27.15 | $27.18 | $26.76 | $26.96 | $26.67 | 149,338 |
| 2019-07-25 | $27.28 | $27.35 | $27.10 | $27.25 | $26.96 | 125,873 |
| 2019-07-24 | $27.05 | $27.32 | $27.00 | $27.31 | $27.01 | 104,923 |
| 2019-07-23 | $26.98 | $27.02 | $26.64 | $26.95 | $26.66 | 217,068 |
| 2019-07-22 | $26.97 | $27.14 | $26.84 | $27.07 | $26.78 | 132,093 |
| 2019-07-19 | $27.14 | $27.16 | $26.86 | $26.91 | $26.62 | 121,574 |
| 2019-07-18 | $27.41 | $27.41 | $26.92 | $27.14 | $26.85 | 153,356 |
| 2019-07-17 | $27.44 | $27.58 | $27.18 | $27.43 | $27.13 | 132,166 |
| 2019-07-16 | $27.54 | $27.65 | $27.41 | $27.43 | $27.13 | 156,967 |
| 2019-07-15 | $27.97 | $27.99 | $27.56 | $27.62 | $27.32 | 163,345 |
| 2019-07-12 | $27.30 | $28.03 | $27.29 | $27.91 | $27.61 | 262,113 |
| 2019-07-11 | $27.26 | $27.35 | $27.10 | $27.21 | $26.92 | 201,508 |
| 2019-07-10 | $27.27 | $27.53 | $27.12 | $27.37 | $27.07 | 141,035 |
| 2019-07-09 | $27.43 | $27.47 | $27.06 | $27.30 | $27.00 | 142,886 |
| 2019-07-08 | $27.41 | $27.74 | $27.28 | $27.52 | $27.22 | 165,735 |
| 2019-07-05 | $27.68 | $27.80 | $27.42 | $27.67 | $27.37 | 355,281 |
| 2019-07-03 | $27.70 | $27.83 | $27.28 | $27.73 | $27.43 | 188,447 |
| 2019-07-02 | $27.00 | $27.70 | $26.94 | $27.65 | $27.35 | 393,067 |
| 2019-07-01 | $27.00 | $27.18 | $26.79 | $26.95 | $26.66 | 137,573 |
| 2019-06-28 | $26.72 | $26.94 | $26.59 | $26.86 | $26.57 | 366,238 |
| 2019-06-27 | $26.30 | $26.65 | $26.23 | $26.54 | $26.25 | 169,692 |
| 2019-06-26 | $26.66 | $26.67 | $26.06 | $26.22 | $25.94 | 194,686 |
| 2019-06-25 | $26.21 | $26.70 | $26.16 | $26.64 | $26.35 | 431,214 |
| 2019-06-24 | $26.55 | $26.67 | $26.25 | $26.29 | $26.01 | 313,046 |
| 2019-06-21 | $26.48 | $26.62 | $26.39 | $26.50 | $26.21 | 559,142 |
| 2019-06-20 | $26.70 | $26.75 | $26.44 | $26.63 | $26.34 | 282,974 |
| 2019-06-19 | $26.13 | $26.54 | $26.05 | $26.45 | $26.16 | 230,611 |
| 2019-06-18 | $25.78 | $26.22 | $25.78 | $26.14 | $25.86 | 240,740 |
| 2019-06-17 | $25.67 | $25.84 | $25.54 | $25.74 | $25.46 | 134,793 |
| 2019-06-14 | $25.26 | $25.80 | $25.22 | $25.76 | $25.48 | 148,575 |
| 2019-06-13 | $25.47 | $25.58 | $25.26 | $25.36 | $25.09 | 80,486 |
| 2019-06-12 | $25.43 | $25.70 | $25.41 | $25.54 | $25.19 | 118,679 |
| 2019-06-11 | $25.72 | $25.80 | $25.26 | $25.47 | $25.12 | 272,720 |
| 2019-06-10 | $25.94 | $25.94 | $25.58 | $25.73 | $25.38 | 89,515 |
| 2019-06-07 | $25.79 | $26.01 | $25.60 | $25.89 | $25.53 | 152,016 |
| 2019-06-06 | $26.32 | $26.36 | $25.64 | $25.80 | $25.45 | 129,335 |
| 2019-06-05 | $26.65 | $26.71 | $26.01 | $26.26 | $25.90 | 215,649 |
| 2019-06-04 | $26.00 | $26.61 | $25.88 | $26.57 | $26.21 | 246,035 |
| 2019-06-03 | $25.58 | $25.94 | $25.54 | $25.91 | $25.55 | 178,460 |
| 2019-05-31 | $25.15 | $25.52 | $24.95 | $25.49 | $25.14 | 156,820 |
| 2019-05-30 | $24.92 | $25.41 | $24.92 | $25.34 | $24.99 | 178,143 |
| 2019-05-29 | $25.21 | $25.45 | $24.77 | $24.91 | $24.57 | 183,117 |
| 2019-05-28 | $25.43 | $25.58 | $25.11 | $25.29 | $24.94 | 249,953 |
| 2019-05-24 | $25.07 | $25.48 | $24.99 | $25.18 | $24.83 | 171,125 |
| 2019-05-23 | $25.42 | $25.42 | $24.95 | $25.11 | $24.77 | 262,825 |
| 2019-05-22 | $26.30 | $26.34 | $25.32 | $25.72 | $25.37 | 372,424 |
| 2019-05-21 | $26.43 | $26.63 | $26.25 | $26.38 | $26.02 | 497,544 |
| 2019-05-20 | $27.29 | $27.41 | $26.45 | $26.67 | $26.30 | 388,577 |
| 2019-05-17 | $24.49 | $27.42 | $24.45 | $27.25 | $26.88 | 1,203,039 |
| 2019-05-16 | $23.64 | $23.77 | $23.54 | $23.77 | $23.44 | 199,123 |
| 2019-05-15 | $23.37 | $23.74 | $23.36 | $23.55 | $23.23 | 143,515 |
| 2019-05-14 | $23.15 | $23.51 | $23.09 | $23.48 | $23.16 | 111,224 |
| 2019-05-13 | $23.08 | $23.23 | $23.00 | $23.13 | $22.81 | 131,290 |
| 2019-05-10 | $23.21 | $23.41 | $23.11 | $23.35 | $23.03 | 135,936 |
| 2019-05-09 | $23.20 | $23.33 | $23.03 | $23.17 | $22.85 | 113,803 |
| 2019-05-08 | $23.39 | $23.49 | $23.27 | $23.28 | $22.96 | 154,179 |
| 2019-05-07 | $23.28 | $23.48 | $23.28 | $23.31 | $22.99 | 129,739 |
| 2019-05-06 | $23.28 | $23.57 | $23.20 | $23.52 | $23.20 | 58,215 |
| 2019-05-03 | $23.46 | $23.64 | $23.37 | $23.55 | $23.23 | 67,230 |
| 2019-05-02 | $23.17 | $23.47 | $23.14 | $23.46 | $23.14 | 77,493 |
| 2019-05-01 | $23.42 | $23.52 | $23.20 | $23.21 | $22.89 | 110,386 |
| 2019-04-30 | $22.88 | $23.35 | $22.80 | $23.29 | $22.97 | 112,017 |
| 2019-04-29 | $22.72 | $23.02 | $22.62 | $22.86 | $22.55 | 157,095 |
| 2019-04-26 | $22.62 | $22.93 | $22.40 | $22.86 | $22.55 | 206,304 |
| 2019-04-25 | $23.00 | $23.25 | $22.82 | $23.22 | $22.90 | 108,288 |
| 2019-04-24 | $23.28 | $23.33 | $23.01 | $23.04 | $22.72 | 117,212 |
| 2019-04-23 | $23.31 | $23.62 | $23.25 | $23.27 | $22.95 | 191,679 |
| 2019-04-22 | $22.92 | $23.22 | $22.91 | $23.15 | $22.83 | 82,704 |
| 2019-04-18 | $22.65 | $22.93 | $22.58 | $22.92 | $22.61 | 83,143 |
| 2019-04-17 | $22.86 | $22.88 | $22.68 | $22.74 | $22.43 | 103,447 |
| 2019-04-16 | $22.81 | $22.86 | $22.68 | $22.73 | $22.42 | 98,073 |
| 2019-04-15 | $22.80 | $22.90 | $22.75 | $22.83 | $22.52 | 79,646 |
| 2019-04-12 | $22.93 | $22.95 | $22.71 | $22.75 | $22.44 | 103,803 |
| 2019-04-11 | $22.81 | $22.85 | $22.63 | $22.74 | $22.43 | 114,621 |
| 2019-04-10 | $22.64 | $22.86 | $22.58 | $22.81 | $22.50 | 130,104 |
| 2019-04-09 | $22.52 | $22.63 | $22.44 | $22.57 | $22.26 | 70,436 |
| 2019-04-08 | $22.52 | $22.54 | $22.32 | $22.51 | $22.20 | 97,769 |
| 2019-04-05 | $22.35 | $22.55 | $22.35 | $22.49 | $22.18 | 185,528 |
| 2019-04-04 | $22.55 | $22.70 | $22.29 | $22.42 | $22.11 | 109,598 |
| 2019-04-03 | $22.72 | $22.83 | $22.52 | $22.57 | $22.26 | 99,394 |
| 2019-04-02 | $22.50 | $22.66 | $22.29 | $22.64 | $22.33 | 132,092 |
| 2019-04-01 | $22.24 | $22.52 | $22.18 | $22.47 | $22.16 | 196,634 |
| 2019-03-29 | $22.34 | $22.37 | $22.10 | $22.15 | $21.85 | 143,217 |
| 2019-03-28 | $22.25 | $22.31 | $22.14 | $22.18 | $21.88 | 115,934 |
| 2019-03-27 | $22.35 | $22.41 | $22.21 | $22.29 | $21.98 | 189,382 |
| 2019-03-26 | $22.26 | $22.35 | $22.14 | $22.30 | $21.99 | 136,116 |
| 2019-03-25 | $22.01 | $22.18 | $21.91 | $22.17 | $21.87 | 109,321 |
| 2019-03-22 | $22.10 | $22.16 | $21.98 | $22.01 | $21.71 | 106,935 |
| 2019-03-21 | $22.13 | $22.18 | $22.02 | $22.13 | $21.83 | 115,661 |
| 2019-03-20 | $22.30 | $22.37 | $22.14 | $22.19 | $21.89 | 161,308 |
| 2019-03-19 | $22.10 | $22.35 | $22.05 | $22.31 | $22.00 | 198,564 |
| 2019-03-18 | $21.90 | $21.96 | $21.78 | $21.93 | $21.63 | 125,843 |
| 2019-03-15 | $21.72 | $21.95 | $21.64 | $21.92 | $21.62 | 370,808 |
| 2019-03-14 | $21.38 | $21.85 | $21.38 | $21.70 | $21.40 | 335,408 |
| 2019-03-13 | $21.44 | $21.48 | $21.11 | $21.34 | $20.97 | 135,785 |
| 2019-03-12 | $21.19 | $21.47 | $21.19 | $21.37 | $21.00 | 222,047 |
| 2019-03-11 | $20.80 | $21.23 | $20.80 | $21.19 | $20.83 | 178,602 |
| 2019-03-08 | $20.83 | $20.83 | $20.66 | $20.80 | $20.44 | 92,652 |
| 2019-03-07 | $20.89 | $20.89 | $20.72 | $20.83 | $20.47 | 154,338 |
| 2019-03-06 | $20.92 | $21.03 | $20.79 | $20.92 | $20.56 | 107,058 |
| 2019-03-05 | $21.04 | $21.04 | $20.83 | $21.00 | $20.64 | 133,967 |
| 2019-03-04 | $21.13 | $21.22 | $20.85 | $21.01 | $20.65 | 129,188 |
| 2019-03-01 | $21.14 | $21.27 | $20.96 | $21.07 | $20.71 | 159,001 |
| 2019-02-28 | $21.14 | $21.33 | $21.07 | $21.11 | $20.75 | 141,851 |
| 2019-02-27 | $21.14 | $21.18 | $20.90 | $21.13 | $20.77 | 164,806 |
| 2019-02-26 | $21.18 | $21.38 | $21.15 | $21.21 | $20.85 | 89,892 |
| 2019-02-25 | $21.47 | $21.63 | $21.22 | $21.24 | $20.88 | 170,247 |
| 2019-02-22 | $21.22 | $21.39 | $21.02 | $21.36 | $20.99 | 180,168 |
| 2019-02-21 | $21.30 | $21.36 | $21.10 | $21.14 | $20.78 | 193,926 |
| 2019-02-20 | $21.01 | $21.41 | $20.98 | $21.32 | $20.95 | 373,846 |
| 2019-02-19 | $21.00 | $21.10 | $20.93 | $20.95 | $20.59 | 166,790 |
| 2019-02-15 | $21.14 | $21.22 | $21.02 | $21.04 | $20.68 | 262,499 |
| 2019-02-14 | $20.58 | $21.13 | $20.52 | $21.09 | $20.73 | 140,802 |
| 2019-02-13 | $21.00 | $21.02 | $20.68 | $20.72 | $20.36 | 104,215 |
| 2019-02-12 | $20.64 | $21.00 | $20.63 | $20.99 | $20.63 | 152,408 |
| 2019-02-11 | $20.87 | $20.91 | $20.41 | $20.50 | $20.15 | 233,119 |
| 2019-02-08 | $20.58 | $21.13 | $20.41 | $20.81 | $20.45 | 170,813 |
| 2019-02-07 | $20.91 | $21.17 | $20.86 | $21.14 | $20.78 | 170,627 |
| 2019-02-06 | $21.08 | $21.14 | $20.92 | $21.04 | $20.68 | 207,217 |
| 2019-02-05 | $20.97 | $21.25 | $20.86 | $21.23 | $20.87 | 157,595 |
| 2019-02-04 | $21.30 | $21.35 | $20.93 | $21.01 | $20.65 | 212,991 |
| 2019-02-01 | $21.36 | $21.43 | $21.25 | $21.38 | $21.01 | 80,556 |
| 2019-01-31 | $21.47 | $21.47 | $21.20 | $21.27 | $20.91 | 205,713 |
| 2019-01-30 | $21.19 | $21.43 | $21.07 | $21.41 | $21.04 | 151,824 |
| 2019-01-29 | $20.89 | $21.11 | $20.87 | $21.05 | $20.69 | 96,818 |
| 2019-01-28 | $20.80 | $20.96 | $20.76 | $20.89 | $20.53 | 81,383 |
| 2019-01-25 | $20.97 | $21.01 | $20.79 | $20.96 | $20.60 | 82,605 |
| 2019-01-24 | $20.56 | $20.89 | $20.52 | $20.72 | $20.36 | 144,307 |
| 2019-01-23 | $20.30 | $20.57 | $20.22 | $20.56 | $20.21 | 239,105 |
| 2019-01-22 | $20.21 | $20.27 | $20.04 | $20.23 | $19.88 | 100,712 |
| 2019-01-18 | $20.08 | $20.31 | $19.92 | $20.29 | $19.94 | 109,334 |
| 2019-01-17 | $19.75 | $20.05 | $19.66 | $19.99 | $19.65 | 64,018 |
| 2019-01-16 | $19.74 | $19.93 | $19.74 | $19.87 | $19.53 | 82,872 |
| 2019-01-15 | $19.76 | $19.82 | $19.59 | $19.75 | $19.41 | 80,864 |
| 2019-01-14 | $19.59 | $19.76 | $19.57 | $19.72 | $19.38 | 100,044 |
| 2019-01-11 | $19.79 | $19.86 | $19.58 | $19.68 | $19.34 | 140,643 |
| 2019-01-10 | $19.82 | $19.93 | $19.55 | $19.89 | $19.55 | 118,588 |
| 2019-01-09 | $19.70 | $19.87 | $19.52 | $19.83 | $19.49 | 168,524 |
| 2019-01-08 | $19.32 | $19.71 | $19.29 | $19.57 | $19.23 | 190,000 |
| 2019-01-07 | $18.82 | $19.26 | $18.74 | $19.20 | $18.87 | 187,749 |
| 2019-01-04 | $18.59 | $18.78 | $18.41 | $18.72 | $18.40 | 122,927 |
| 2019-01-03 | $18.56 | $18.56 | $18.20 | $18.36 | $18.05 | 98,057 |
| 2019-01-02 | $18.23 | $18.61 | $18.23 | $18.57 | $18.25 | 118,456 |
| 2018-12-31 | $18.30 | $18.49 | $18.30 | $18.35 | $18.04 | 184,283 |
| 2018-12-28 | $18.37 | $18.56 | $18.19 | $18.21 | $17.90 | 226,097 |
| 2018-12-27 | $18.20 | $18.35 | $18.01 | $18.34 | $18.03 | 128,767 |
| 2018-12-26 | $18.06 | $18.44 | $17.82 | $18.40 | $18.08 | 110,613 |
| 2018-12-24 | $18.45 | $18.45 | $18.07 | $18.11 | $17.80 | 82,363 |
| 2018-12-21 | $18.98 | $19.05 | $18.41 | $18.45 | $18.13 | 322,676 |
| 2018-12-20 | $18.82 | $19.16 | $18.80 | $19.08 | $18.75 | 214,203 |
| 2018-12-19 | $19.05 | $19.41 | $18.87 | $18.89 | $18.57 | 282,358 |
| 2018-12-18 | $18.70 | $19.18 | $18.70 | $18.98 | $18.65 | 240,149 |
| 2018-12-17 | $19.40 | $19.44 | $18.48 | $18.53 | $18.21 | 366,755 |
| 2018-12-14 | $19.33 | $19.55 | $19.27 | $19.51 | $19.18 | 163,707 |
| 2018-12-13 | $19.69 | $19.83 | $19.39 | $19.44 | $19.11 | 174,867 |
| 2018-12-12 | $19.76 | $19.96 | $19.62 | $19.69 | $19.28 | 105,160 |
| 2018-12-11 | $19.50 | $19.56 | $19.38 | $19.48 | $19.07 | 222,674 |
| 2018-12-10 | $19.22 | $19.40 | $18.97 | $19.24 | $18.84 | 150,714 |
| 2018-12-07 | $19.72 | $19.78 | $19.29 | $19.33 | $18.93 | 161,997 |
| 2018-12-06 | $19.56 | $19.66 | $19.35 | $19.61 | $19.20 | 169,168 |
| 2018-12-04 | $20.25 | $20.26 | $19.91 | $20.06 | $19.64 | 207,813 |
| 2018-12-03 | $20.41 | $20.73 | $20.10 | $20.27 | $19.85 | 313,849 |
| 2018-11-30 | $20.01 | $20.37 | $19.92 | $20.29 | $19.87 | 206,097 |
| 2018-11-29 | $19.91 | $20.23 | $19.88 | $20.02 | $19.60 | 115,725 |
| 2018-11-28 | $19.90 | $19.98 | $19.65 | $19.90 | $19.48 | 163,699 |
| 2018-11-27 | $19.95 | $20.08 | $19.75 | $19.96 | $19.54 | 125,897 |
| 2018-11-26 | $20.31 | $20.31 | $19.98 | $20.05 | $19.63 | 270,307 |
| 2018-11-23 | $19.86 | $20.16 | $19.85 | $20.13 | $19.71 | 91,659 |
| 2018-11-21 | $19.82 | $19.98 | $19.60 | $19.84 | $19.43 | 192,017 |
| 2018-11-20 | $19.72 | $19.96 | $19.51 | $19.74 | $19.33 | 167,074 |
| 2018-11-19 | $19.85 | $19.97 | $19.71 | $19.94 | $19.52 | 205,108 |
| 2018-11-16 | $20.02 | $20.12 | $19.83 | $19.89 | $19.47 | 147,910 |
| 2018-11-15 | $19.95 | $20.28 | $19.80 | $20.08 | $19.66 | 168,676 |
| 2018-11-14 | $18.87 | $20.08 | $18.87 | $20.04 | $19.62 | 297,970 |
| 2018-11-13 | $18.27 | $18.58 | $18.06 | $18.45 | $18.06 | 232,924 |
| 2018-11-12 | $18.60 | $18.60 | $18.26 | $18.29 | $17.91 | 180,048 |
| 2018-11-09 | $18.40 | $18.64 | $18.24 | $18.46 | $18.07 | 171,728 |
| 2018-11-08 | $18.33 | $18.65 | $18.22 | $18.42 | $18.03 | 119,639 |
| 2018-11-07 | $18.19 | $18.30 | $18.07 | $18.24 | $17.86 | 105,301 |
| 2018-11-06 | $18.21 | $18.34 | $17.93 | $18.05 | $17.67 | 150,254 |
| 2018-11-05 | $17.99 | $18.21 | $17.98 | $18.17 | $17.79 | 152,969 |
| 2018-11-02 | $17.92 | $18.06 | $17.89 | $18.02 | $17.64 | 163,351 |
| 2018-11-01 | $17.85 | $17.89 | $17.72 | $17.84 | $17.47 | 110,066 |
| 2018-10-31 | $17.59 | $17.83 | $17.55 | $17.65 | $17.28 | 219,627 |
| 2018-10-30 | $17.49 | $17.55 | $17.29 | $17.53 | $17.16 | 273,455 |
| 2018-10-29 | $17.89 | $18.07 | $17.41 | $17.51 | $17.14 | 177,411 |
| 2018-10-26 | $17.57 | $17.88 | $17.50 | $17.81 | $17.44 | 118,844 |
| 2018-10-25 | $17.62 | $17.91 | $16.96 | $17.75 | $17.38 | 196,446 |
| 2018-10-24 | $18.43 | $18.59 | $17.77 | $17.78 | $17.41 | 286,381 |
| 2018-10-23 | $18.51 | $18.54 | $18.20 | $18.45 | $18.06 | 147,673 |
| 2018-10-22 | $18.33 | $18.79 | $18.30 | $18.73 | $18.34 | 164,128 |
| 2018-10-19 | $18.74 | $18.81 | $18.24 | $18.35 | $17.97 | 167,364 |
| 2018-10-18 | $18.77 | $18.81 | $18.60 | $18.74 | $18.35 | 157,536 |
| 2018-10-17 | $19.14 | $19.17 | $18.76 | $18.81 | $18.42 | 165,033 |
| 2018-10-16 | $19.08 | $19.14 | $18.93 | $19.14 | $18.74 | 145,463 |
| 2018-10-15 | $18.94 | $19.04 | $18.77 | $18.94 | $18.54 | 118,213 |
| 2018-10-12 | $18.81 | $18.91 | $18.64 | $18.86 | $18.47 | 344,184 |
| 2018-10-11 | $18.72 | $19.04 | $18.57 | $18.60 | $18.21 | 145,279 |
| 2018-10-10 | $19.38 | $19.45 | $18.84 | $18.96 | $18.56 | 192,715 |
| 2018-10-09 | $19.55 | $19.64 | $19.38 | $19.47 | $19.06 | 101,739 |
| 2018-10-08 | $19.76 | $19.97 | $19.50 | $19.61 | $19.20 | 80,045 |
| 2018-10-05 | $19.74 | $19.99 | $19.70 | $19.78 | $19.37 | 164,493 |
| 2018-10-04 | $20.13 | $20.20 | $19.66 | $19.78 | $19.37 | 310,802 |
| 2018-10-03 | $19.90 | $20.31 | $19.86 | $20.20 | $19.78 | 228,065 |
| 2018-10-02 | $20.11 | $20.11 | $19.77 | $19.81 | $19.40 | 298,431 |
| 2018-10-01 | $20.57 | $20.77 | $20.14 | $20.18 | $19.76 | 180,341 |
| 2018-09-28 | $20.33 | $20.42 | $20.23 | $20.32 | $19.90 | 263,800 |
| 2018-09-27 | $20.21 | $20.37 | $20.18 | $20.23 | $19.81 | 95,184 |
| 2018-09-26 | $20.23 | $20.40 | $20.07 | $20.17 | $19.75 | 119,568 |
| 2018-09-25 | $20.17 | $20.27 | $20.07 | $20.09 | $19.67 | 114,292 |
| 2018-09-24 | $20.29 | $20.37 | $20.08 | $20.10 | $19.68 | 87,963 |
| 2018-09-21 | $20.48 | $20.50 | $20.33 | $20.43 | $20.00 | 112,865 |
| 2018-09-20 | $20.46 | $20.56 | $20.34 | $20.40 | $19.97 | 71,558 |
| 2018-09-19 | $20.39 | $20.48 | $20.28 | $20.34 | $19.91 | 79,085 |
| 2018-09-18 | $20.05 | $20.42 | $20.05 | $20.35 | $19.92 | 77,129 |
| 2018-09-17 | $20.29 | $20.39 | $20.10 | $20.13 | $19.71 | 124,464 |
| 2018-09-14 | $20.39 | $20.42 | $20.23 | $20.26 | $19.84 | 81,666 |
| 2018-09-13 | $20.63 | $20.76 | $20.26 | $20.33 | $19.90 | 148,188 |
| 2018-09-12 | $20.70 | $20.83 | $20.39 | $20.69 | $20.18 | 182,907 |
| 2018-09-11 | $20.16 | $20.67 | $20.16 | $20.63 | $20.12 | 158,774 |
| 2018-09-10 | $20.16 | $20.44 | $20.13 | $20.25 | $19.75 | 125,814 |
| 2018-09-07 | $20.27 | $20.39 | $19.90 | $20.12 | $19.62 | 120,730 |
| 2018-09-06 | $19.84 | $20.43 | $19.77 | $20.35 | $19.85 | 262,768 |
| 2018-09-05 | $19.75 | $20.08 | $19.71 | $19.85 | $19.36 | 135,286 |
| 2018-09-04 | $19.75 | $19.82 | $19.34 | $19.73 | $19.24 | 108,351 |
| 2018-08-31 | $20.00 | $20.11 | $19.86 | $19.96 | $19.47 | 105,615 |
| 2018-08-30 | $20.03 | $20.20 | $20.00 | $20.14 | $19.64 | 88,543 |
| 2018-08-29 | $20.02 | $20.22 | $19.96 | $20.09 | $19.60 | 128,892 |
| 2018-08-28 | $20.22 | $20.25 | $19.99 | $20.02 | $19.53 | 116,738 |
| 2018-08-27 | $20.13 | $20.21 | $20.06 | $20.08 | $19.59 | 92,300 |
| 2018-08-24 | $19.95 | $20.09 | $19.86 | $19.97 | $19.48 | 87,811 |
| 2018-08-23 | $20.00 | $20.00 | $19.83 | $19.87 | $19.38 | 77,591 |
| 2018-08-22 | $20.00 | $20.26 | $19.99 | $20.05 | $19.56 | 126,211 |
| 2018-08-21 | $20.39 | $20.40 | $19.96 | $20.00 | $19.51 | 199,327 |
| 2018-08-20 | $20.19 | $20.60 | $20.04 | $20.32 | $19.82 | 182,828 |
| 2018-08-17 | $19.96 | $20.17 | $19.80 | $20.10 | $19.61 | 137,463 |
| 2018-08-16 | $19.63 | $20.13 | $19.63 | $19.85 | $19.36 | 175,323 |
| 2018-08-15 | $19.60 | $19.60 | $19.27 | $19.48 | $19.00 | 194,405 |
| 2018-08-14 | $20.00 | $20.07 | $19.19 | $19.87 | $19.38 | 258,290 |
| 2018-08-13 | $20.40 | $20.63 | $20.18 | $20.34 | $19.84 | 191,713 |
| 2018-08-10 | $20.65 | $20.70 | $20.16 | $20.37 | $19.87 | 249,755 |
| 2018-08-09 | $21.04 | $21.04 | $20.80 | $20.83 | $20.32 | 119,264 |
| 2018-08-08 | $20.80 | $21.00 | $20.52 | $20.98 | $20.46 | 205,249 |
| 2018-08-07 | $21.04 | $21.13 | $20.37 | $20.46 | $19.96 | 167,810 |
| 2018-08-06 | $21.08 | $21.08 | $20.86 | $20.91 | $20.40 | 78,045 |
| 2018-08-03 | $21.09 | $21.18 | $20.97 | $21.06 | $20.54 | 79,410 |
| 2018-08-02 | $20.72 | $21.09 | $20.66 | $21.04 | $20.52 | 96,551 |
| 2018-08-01 | $21.09 | $21.31 | $20.68 | $20.81 | $20.30 | 142,063 |
| 2018-07-31 | $20.37 | $20.86 | $20.37 | $20.85 | $20.34 | 155,978 |
| 2018-07-30 | $20.66 | $20.70 | $20.24 | $20.27 | $19.77 | 104,433 |
| 2018-07-27 | $20.73 | $20.81 | $20.58 | $20.63 | $20.12 | 99,620 |
| 2018-07-26 | $20.55 | $20.74 | $20.53 | $20.67 | $20.16 | 94,592 |
| 2018-07-25 | $20.65 | $20.71 | $20.51 | $20.60 | $20.09 | 98,226 |
| 2018-07-24 | $20.66 | $20.78 | $20.53 | $20.63 | $20.12 | 104,616 |
| 2018-07-23 | $20.93 | $20.93 | $20.55 | $20.62 | $20.11 | 96,404 |
| 2018-07-20 | $20.91 | $21.11 | $20.87 | $20.98 | $20.46 | 85,839 |
| 2018-07-19 | $20.85 | $20.88 | $20.75 | $20.79 | $20.28 | 89,173 |
| 2018-07-18 | $20.99 | $21.01 | $20.83 | $20.98 | $20.46 | 97,323 |
| 2018-07-17 | $20.99 | $21.07 | $20.84 | $21.00 | $20.48 | 65,055 |
| 2018-07-16 | $20.96 | $21.16 | $20.93 | $21.09 | $20.57 | 101,126 |
| 2018-07-13 | $20.85 | $21.03 | $20.79 | $20.86 | $20.35 | 84,916 |
| 2018-07-12 | $20.74 | $21.08 | $20.69 | $20.98 | $20.46 | 97,829 |
| 2018-07-11 | $20.88 | $20.99 | $20.61 | $20.63 | $20.12 | 138,845 |
| 2018-07-10 | $21.14 | $21.28 | $20.98 | $21.09 | $20.57 | 93,244 |
| 2018-07-09 | $21.19 | $21.37 | $21.04 | $21.09 | $20.57 | 121,850 |
| 2018-07-06 | $21.00 | $21.15 | $20.90 | $21.07 | $20.55 | 148,909 |
| 2018-07-05 | $20.91 | $21.07 | $20.81 | $21.00 | $20.48 | 160,693 |
| 2018-07-03 | $20.78 | $20.91 | $20.71 | $20.86 | $20.35 | 130,903 |
| 2018-07-02 | $20.60 | $20.66 | $20.40 | $20.59 | $20.08 | 86,798 |
| 2018-06-29 | $20.37 | $20.88 | $20.37 | $20.77 | $20.26 | 219,792 |
| 2018-06-28 | $20.24 | $20.59 | $20.22 | $20.34 | $19.84 | 181,857 |
| 2018-06-27 | $20.28 | $20.42 | $20.17 | $20.18 | $19.68 | 159,119 |
| 2018-06-26 | $20.03 | $20.46 | $20.03 | $20.27 | $19.77 | 189,541 |
| 2018-06-25 | $20.27 | $20.30 | $19.91 | $20.05 | $19.56 | 168,291 |
| 2018-06-22 | $20.34 | $20.37 | $20.21 | $20.34 | $19.84 | 97,134 |
| 2018-06-21 | $20.54 | $20.54 | $20.22 | $20.23 | $19.73 | 127,411 |
| 2018-06-20 | $20.64 | $20.64 | $20.39 | $20.54 | $20.03 | 195,861 |
| 2018-06-19 | $20.43 | $20.62 | $20.37 | $20.55 | $20.04 | 361,677 |
| 2018-06-18 | $20.89 | $20.96 | $20.75 | $20.80 | $20.29 | 143,647 |
| 2018-06-15 | $20.95 | $21.04 | $20.69 | $20.97 | $20.45 | 471,032 |
| 2018-06-14 | $21.26 | $21.26 | $20.92 | $21.01 | $20.49 | 165,359 |
| 2018-06-13 | $21.52 | $21.70 | $21.29 | $21.40 | $20.81 | 180,371 |
| 2018-06-12 | $21.36 | $21.50 | $21.20 | $21.48 | $20.88 | 92,648 |
| 2018-06-11 | $21.19 | $21.44 | $21.17 | $21.29 | $20.70 | 126,972 |
| 2018-06-08 | $21.28 | $21.40 | $21.17 | $21.37 | $20.78 | 86,670 |
| 2018-06-07 | $21.43 | $21.43 | $21.20 | $21.31 | $20.72 | 87,029 |
| 2018-06-06 | $21.27 | $21.40 | $21.15 | $21.33 | $20.74 | 114,983 |
| 2018-06-05 | $20.98 | $21.19 | $20.87 | $21.14 | $20.55 | 188,006 |
| 2018-06-04 | $21.14 | $21.24 | $21.07 | $21.17 | $20.58 | 70,259 |
| 2018-06-01 | $21.16 | $21.27 | $20.93 | $21.16 | $20.57 | 147,222 |
| 2018-05-31 | $21.17 | $21.39 | $20.93 | $21.05 | $20.46 | 191,504 |
| 2018-05-30 | $20.46 | $21.33 | $20.33 | $21.33 | $20.74 | 284,605 |
| 2018-05-29 | $20.41 | $20.54 | $20.34 | $20.36 | $19.79 | 257,408 |
| 2018-05-25 | $19.67 | $20.88 | $19.62 | $20.47 | $19.90 | 371,849 |
| 2018-05-24 | $19.53 | $19.60 | $19.30 | $19.56 | $19.02 | 129,406 |
| 2018-05-23 | $19.50 | $19.63 | $19.41 | $19.62 | $19.07 | 137,367 |
| 2018-05-22 | $19.37 | $19.81 | $19.36 | $19.58 | $19.04 | 275,492 |
| 2018-05-21 | $19.47 | $19.49 | $19.36 | $19.44 | $18.90 | 78,901 |
| 2018-05-18 | $18.94 | $19.33 | $18.91 | $19.30 | $18.76 | 228,222 |
| 2018-05-17 | $19.19 | $19.23 | $19.06 | $19.10 | $18.57 | 144,667 |
| 2018-05-16 | $19.17 | $19.39 | $19.13 | $19.19 | $18.66 | 151,514 |
| 2018-05-15 | $19.07 | $19.20 | $19.01 | $19.10 | $18.57 | 92,590 |
| 2018-05-14 | $19.14 | $19.34 | $19.08 | $19.22 | $18.69 | 164,064 |
| 2018-05-11 | $19.11 | $19.23 | $19.02 | $19.09 | $18.56 | 147,926 |
| 2018-05-10 | $19.04 | $19.18 | $19.01 | $19.14 | $18.61 | 164,721 |
| 2018-05-09 | $18.84 | $18.95 | $18.79 | $18.91 | $18.38 | 122,967 |
| 2018-05-08 | $18.84 | $18.87 | $18.68 | $18.79 | $18.27 | 133,111 |
| 2018-05-07 | $18.84 | $18.91 | $18.48 | $18.84 | $18.32 | 237,809 |
| 2018-05-04 | $18.52 | $18.82 | $18.35 | $18.75 | $18.23 | 173,223 |
| 2018-05-03 | $18.65 | $18.70 | $18.36 | $18.58 | $18.06 | 202,207 |
| 2018-05-02 | $18.76 | $18.91 | $18.63 | $18.64 | $18.12 | 148,821 |
| 2018-05-01 | $18.91 | $18.91 | $18.72 | $18.81 | $18.29 | 176,853 |
| 2018-04-30 | $18.99 | $19.09 | $18.88 | $18.95 | $18.42 | 225,430 |
| 2018-04-27 | $19.04 | $19.04 | $18.87 | $18.95 | $18.42 | 99,458 |
| 2018-04-26 | $19.03 | $19.03 | $18.95 | $18.98 | $18.45 | 158,375 |
| 2018-04-25 | $19.24 | $19.24 | $18.91 | $18.97 | $18.44 | 208,212 |
| 2018-04-24 | $19.40 | $19.51 | $19.15 | $19.21 | $18.68 | 268,930 |
| 2018-04-23 | $19.30 | $19.34 | $19.22 | $19.32 | $18.78 | 281,901 |
| 2018-04-20 | $19.40 | $19.43 | $19.32 | $19.38 | $18.84 | 149,718 |
| 2018-04-19 | $19.61 | $19.61 | $19.38 | $19.43 | $18.89 | 185,618 |
| 2018-04-18 | $19.83 | $19.95 | $19.72 | $19.74 | $19.19 | 232,992 |
| 2018-04-17 | $19.58 | $19.81 | $19.54 | $19.74 | $19.19 | 232,603 |
| 2018-04-16 | $19.49 | $19.51 | $19.38 | $19.48 | $18.94 | 97,595 |
| 2018-04-13 | $19.49 | $19.51 | $19.31 | $19.33 | $18.79 | 166,306 |
| 2018-04-12 | $19.37 | $19.53 | $19.34 | $19.49 | $18.95 | 227,476 |
| 2018-04-11 | $19.02 | $19.40 | $18.96 | $19.29 | $18.75 | 233,695 |
| 2018-04-10 | $19.10 | $19.10 | $18.93 | $19.02 | $18.49 | 159,547 |
| 2018-04-09 | $18.82 | $19.04 | $18.77 | $18.77 | $18.25 | 161,558 |
| 2018-04-06 | $19.03 | $19.14 | $18.70 | $18.75 | $18.23 | 170,617 |
| 2018-04-05 | $19.16 | $19.24 | $19.00 | $19.10 | $18.57 | 250,741 |
| 2018-04-04 | $18.98 | $19.17 | $18.79 | $19.17 | $18.64 | 285,909 |
| 2018-04-03 | $18.72 | $19.28 | $18.70 | $19.21 | $18.68 | 544,638 |
| 2018-04-02 | $18.70 | $18.76 | $18.38 | $18.50 | $17.99 | 258,818 |
| 2018-03-29 | $18.38 | $18.62 | $18.36 | $18.59 | $18.07 | 203,501 |
| 2018-03-28 | $18.10 | $18.30 | $18.03 | $18.20 | $17.69 | 279,160 |
| 2018-03-27 | $17.99 | $18.27 | $17.87 | $18.02 | $17.52 | 267,064 |
| 2018-03-26 | $17.81 | $17.91 | $17.76 | $17.90 | $17.40 | 283,834 |
| 2018-03-23 | $17.88 | $17.99 | $17.71 | $17.73 | $17.24 | 239,317 |
| 2018-03-22 | $18.11 | $18.17 | $17.74 | $17.74 | $17.25 | 216,476 |
| 2018-03-21 | $18.21 | $18.32 | $18.01 | $18.23 | $17.72 | 388,063 |
| 2018-03-20 | $18.14 | $18.34 | $18.12 | $18.19 | $17.68 | 497,618 |
| 2018-03-19 | $18.07 | $18.23 | $18.02 | $18.14 | $17.64 | 191,369 |
| 2018-03-16 | $18.20 | $18.33 | $18.06 | $18.12 | $17.62 | 305,492 |
| 2018-03-15 | $18.28 | $18.35 | $18.14 | $18.19 | $17.68 | 197,544 |
| 2018-03-14 | $18.40 | $18.46 | $18.31 | $18.35 | $17.84 | 196,418 |
| 2018-03-13 | $18.58 | $18.61 | $18.33 | $18.41 | $17.81 | 186,124 |
| 2018-03-12 | $18.60 | $18.76 | $18.45 | $18.53 | $17.93 | 204,856 |
| 2018-03-09 | $18.44 | $18.69 | $18.34 | $18.56 | $17.96 | 207,455 |
| 2018-03-08 | $18.18 | $18.35 | $18.13 | $18.31 | $17.71 | 232,981 |
| 2018-03-07 | $17.94 | $18.18 | $17.90 | $18.15 | $17.56 | 232,641 |
| 2018-03-06 | $18.10 | $18.13 | $17.99 | $18.06 | $17.47 | 150,902 |
| 2018-03-05 | $17.94 | $18.05 | $17.85 | $18.02 | $17.43 | 157,102 |
| 2018-03-02 | $17.91 | $18.10 | $17.74 | $18.09 | $17.50 | 196,950 |
| 2018-03-01 | $18.45 | $18.45 | $18.04 | $18.11 | $17.52 | 246,907 |
| 2018-02-28 | $18.54 | $18.64 | $18.40 | $18.42 | $17.82 | 238,841 |
| 2018-02-27 | $18.60 | $18.75 | $18.49 | $18.57 | $17.97 | 228,311 |
| 2018-02-26 | $18.60 | $18.69 | $18.47 | $18.61 | $18.00 | 256,276 |
| 2018-02-23 | $18.54 | $18.66 | $18.50 | $18.59 | $17.99 | 180,841 |
| 2018-02-22 | $18.47 | $18.69 | $18.42 | $18.47 | $17.87 | 268,541 |
| 2018-02-21 | $18.37 | $18.55 | $18.33 | $18.34 | $17.74 | 301,260 |
| 2018-02-20 | $18.65 | $18.78 | $18.38 | $18.43 | $17.83 | 273,822 |
| 2018-02-16 | $18.64 | $19.11 | $18.56 | $18.77 | $18.16 | 383,546 |
| 2018-02-15 | $18.72 | $18.74 | $18.41 | $18.68 | $18.07 | 233,107 |
| 2018-02-14 | $18.44 | $18.55 | $18.21 | $18.48 | $17.88 | 377,687 |
| 2018-02-13 | $18.42 | $18.53 | $18.33 | $18.51 | $17.91 | 238,491 |
| 2018-02-12 | $18.07 | $18.58 | $18.06 | $18.40 | $17.80 | 626,552 |
| 2018-02-09 | $17.43 | $17.81 | $17.25 | $17.43 | $16.86 | 304,946 |
| 2018-02-08 | $17.74 | $17.78 | $17.31 | $17.31 | $16.75 | 332,072 |
| 2018-02-07 | $17.52 | $17.88 | $17.51 | $17.74 | $17.16 | 257,211 |
| 2018-02-06 | $16.91 | $17.59 | $16.84 | $17.52 | $16.95 | 320,938 |
| 2018-02-05 | $17.71 | $17.79 | $17.33 | $17.37 | $16.80 | 378,541 |
| 2018-02-02 | $18.33 | $18.36 | $17.96 | $17.97 | $17.39 | 219,156 |
| 2018-02-01 | $18.37 | $18.52 | $18.26 | $18.48 | $17.88 | 158,838 |
| 2018-01-31 | $18.56 | $18.61 | $18.40 | $18.45 | $17.85 | 202,924 |
| 2018-01-30 | $18.44 | $18.52 | $18.33 | $18.43 | $17.83 | 190,586 |
| 2018-01-29 | $18.56 | $18.59 | $18.46 | $18.48 | $17.88 | 215,068 |
| 2018-01-26 | $18.60 | $18.72 | $18.49 | $18.64 | $18.03 | 252,896 |
| 2018-01-25 | $18.51 | $18.69 | $18.38 | $18.54 | $17.94 | 332,203 |
| 2018-01-24 | $18.47 | $18.61 | $18.26 | $18.42 | $17.82 | 200,399 |
| 2018-01-23 | $18.55 | $18.55 | $18.32 | $18.40 | $17.80 | 225,794 |
| 2018-01-22 | $18.57 | $18.63 | $18.37 | $18.54 | $17.94 | 191,750 |
| 2018-01-19 | $18.53 | $18.78 | $18.53 | $18.60 | $17.99 | 202,052 |
| 2018-01-18 | $18.63 | $18.67 | $18.50 | $18.62 | $18.01 | 169,019 |
| 2018-01-17 | $18.72 | $18.82 | $18.53 | $18.65 | $18.04 | 233,795 |
| 2018-01-16 | $18.79 | $18.87 | $18.59 | $18.70 | $18.09 | 275,948 |
| 2018-01-12 | $18.69 | $18.79 | $18.64 | $18.76 | $18.15 | 196,817 |
| 2018-01-11 | $18.76 | $18.80 | $18.60 | $18.62 | $18.01 | 241,173 |
| 2018-01-10 | $18.82 | $18.85 | $18.61 | $18.72 | $18.11 | 328,003 |
| 2018-01-09 | $18.88 | $19.00 | $18.83 | $18.84 | $18.23 | 253,966 |
| 2018-01-08 | $18.96 | $18.99 | $18.86 | $18.90 | $18.28 | 163,952 |
| 2018-01-05 | $18.94 | $18.98 | $18.83 | $18.93 | $18.31 | 286,960 |
| 2018-01-04 | $18.68 | $18.82 | $18.68 | $18.79 | $18.18 | 243,589 |
| 2018-01-03 | $18.78 | $18.79 | $18.51 | $18.63 | $18.02 | 247,113 |
| 2018-01-02 | $18.68 | $18.81 | $18.60 | $18.75 | $18.14 | 274,296 |
| 2017-12-29 | $18.60 | $18.61 | $18.54 | $18.56 | $17.96 | 176,113 |
| 2017-12-28 | $18.50 | $18.59 | $18.41 | $18.55 | $17.95 | 167,475 |
| 2017-12-27 | $18.43 | $18.51 | $18.35 | $18.41 | $17.81 | 137,305 |
| 2017-12-26 | $18.49 | $18.59 | $18.36 | $18.42 | $17.82 | 120,404 |
| 2017-12-22 | $18.09 | $18.50 | $18.09 | $18.46 | $17.86 | 280,666 |
| 2017-12-21 | $18.18 | $18.37 | $18.07 | $18.18 | $17.59 | 341,627 |
| 2017-12-20 | $17.70 | $18.14 | $17.70 | $18.07 | $17.48 | 325,368 |
| 2017-12-19 | $17.51 | $17.72 | $17.48 | $17.65 | $17.08 | 250,923 |
| 2017-12-18 | $17.58 | $17.63 | $17.48 | $17.55 | $16.98 | 315,533 |
| 2017-12-15 | $17.53 | $17.70 | $17.46 | $17.48 | $16.91 | 345,025 |
| 2017-12-14 | $17.56 | $17.61 | $17.32 | $17.46 | $16.89 | 505,616 |
| 2017-12-13 | $17.49 | $17.70 | $17.47 | $17.60 | $16.94 | 300,261 |
| 2017-12-12 | $17.44 | $17.55 | $17.38 | $17.43 | $16.78 | 190,115 |
| 2017-12-11 | $17.43 | $17.44 | $17.25 | $17.43 | $16.78 | 273,556 |
| 2017-12-08 | $17.47 | $17.51 | $17.27 | $17.46 | $16.81 | 301,757 |
| 2017-12-07 | $17.33 | $17.46 | $17.33 | $17.44 | $16.79 | 289,818 |
| 2017-12-06 | $17.35 | $17.57 | $17.30 | $17.40 | $16.75 | 440,870 |
| 2017-12-05 | $17.91 | $17.93 | $17.38 | $17.39 | $16.74 | 520,643 |
| 2017-12-04 | $18.01 | $18.01 | $17.79 | $17.83 | $17.16 | 228,883 |
| 2017-12-01 | $17.79 | $18.01 | $17.60 | $17.87 | $17.20 | 322,308 |
| 2017-11-30 | $17.59 | $17.70 | $17.51 | $17.69 | $17.03 | 309,325 |
| 2017-11-29 | $17.71 | $17.77 | $17.50 | $17.54 | $16.88 | 239,586 |
| 2017-11-28 | $17.84 | $17.88 | $17.68 | $17.76 | $17.09 | 202,726 |
| 2017-11-27 | $17.99 | $18.03 | $17.77 | $17.89 | $17.22 | 210,993 |
| 2017-11-24 | $17.86 | $17.95 | $17.75 | $17.93 | $17.26 | 84,921 |
| 2017-11-22 | $17.89 | $17.90 | $17.74 | $17.82 | $17.15 | 172,444 |
| 2017-11-21 | $17.86 | $17.94 | $17.78 | $17.80 | $17.13 | 327,378 |
| 2017-11-20 | $17.76 | $17.87 | $17.66 | $17.81 | $17.14 | 195,288 |
| 2017-11-17 | $17.73 | $17.78 | $17.57 | $17.75 | $17.08 | 171,767 |
| 2017-11-16 | $17.38 | $17.94 | $17.34 | $17.78 | $17.11 | 466,498 |
| 2017-11-15 | $17.41 | $17.41 | $17.19 | $17.30 | $16.65 | 239,090 |
| 2017-11-14 | $17.63 | $17.66 | $17.27 | $17.45 | $16.80 | 459,382 |
| 2017-11-13 | $17.38 | $17.66 | $17.27 | $17.57 | $16.91 | 324,860 |
| 2017-11-10 | $18.02 | $18.02 | $17.11 | $17.44 | $16.79 | 654,911 |
| 2017-11-09 | $18.07 | $18.23 | $17.97 | $18.04 | $17.36 | 226,447 |
| 2017-11-08 | $18.06 | $18.21 | $17.98 | $18.08 | $17.40 | 307,603 |
| 2017-11-07 | $18.09 | $18.09 | $17.89 | $17.96 | $17.29 | 259,373 |
| 2017-11-06 | $18.07 | $18.22 | $18.05 | $18.13 | $17.45 | 165,798 |
| 2017-11-03 | $18.16 | $18.25 | $18.03 | $18.08 | $17.40 | 209,913 |
| 2017-11-02 | $18.06 | $18.19 | $17.91 | $18.11 | $17.43 | 345,011 |
| 2017-11-01 | $17.70 | $18.17 | $17.67 | $18.08 | $17.40 | 566,042 |
| 2017-10-31 | $17.51 | $17.74 | $17.51 | $17.71 | $17.05 | 203,932 |
| 2017-10-30 | $17.55 | $17.62 | $17.50 | $17.54 | $16.88 | 255,272 |
| 2017-10-27 | $17.35 | $17.66 | $17.17 | $17.61 | $16.95 | 555,056 |
| 2017-10-26 | $17.20 | $17.34 | $17.14 | $17.30 | $16.65 | 190,441 |
| 2017-10-25 | $17.32 | $17.34 | $17.04 | $17.18 | $16.54 | 195,105 |
| 2017-10-24 | $17.32 | $17.36 | $17.14 | $17.32 | $16.67 | 434,669 |
| 2017-10-23 | $17.47 | $17.48 | $17.23 | $17.28 | $16.63 | 154,046 |
| 2017-10-20 | $17.36 | $17.47 | $17.36 | $17.43 | $16.78 | 252,900 |
| 2017-10-19 | $17.56 | $17.59 | $17.37 | $17.42 | $16.77 | 207,290 |
| 2017-10-18 | $17.49 | $17.68 | $17.46 | $17.61 | $16.95 | 227,840 |
| 2017-10-17 | $17.54 | $17.55 | $17.35 | $17.45 | $16.80 | 252,865 |
| 2017-10-16 | $17.77 | $17.77 | $17.43 | $17.56 | $16.90 | 317,937 |
| 2017-10-13 | $17.30 | $17.83 | $17.27 | $17.79 | $17.12 | 784,501 |
| 2017-10-12 | $17.23 | $17.33 | $17.20 | $17.23 | $16.58 | 196,902 |
| 2017-10-11 | $17.38 | $17.41 | $17.21 | $17.26 | $16.61 | 219,157 |
| 2017-10-10 | $17.29 | $17.38 | $17.20 | $17.34 | $16.69 | 346,659 |
| 2017-10-09 | $17.30 | $17.36 | $17.19 | $17.30 | $16.65 | 138,059 |
| 2017-10-06 | $17.21 | $17.29 | $17.16 | $17.21 | $16.56 | 138,063 |
| 2017-10-05 | $17.37 | $17.45 | $17.16 | $17.22 | $16.57 | 265,581 |
| 2017-10-04 | $17.62 | $17.64 | $17.37 | $17.44 | $16.79 | 226,919 |
| 2017-10-03 | $17.56 | $17.65 | $17.50 | $17.57 | $16.91 | 317,370 |
| 2017-10-02 | $17.51 | $17.68 | $17.50 | $17.55 | $16.89 | 333,151 |
| 2017-09-29 | $17.37 | $17.65 | $17.37 | $17.53 | $16.87 | 928,880 |
| 2017-09-28 | $17.26 | $17.38 | $17.17 | $17.36 | $16.71 | 851,160 |
| 2017-09-27 | $16.95 | $17.26 | $16.95 | $17.25 | $16.60 | 743,319 |
| 2017-09-26 | $16.89 | $16.97 | $16.62 | $16.95 | $16.31 | 814,350 |
| 2017-09-25 | $16.73 | $16.88 | $16.68 | $16.86 | $16.23 | 450,015 |
| 2017-09-22 | $16.72 | $16.83 | $16.60 | $16.67 | $16.04 | 253,236 |
| 2017-09-21 | $16.57 | $16.78 | $16.52 | $16.73 | $16.10 | 188,874 |
| 2017-09-20 | $16.50 | $16.60 | $16.39 | $16.60 | $15.98 | 501,363 |
| 2017-09-19 | $16.55 | $16.56 | $16.44 | $16.49 | $15.87 | 253,584 |
| 2017-09-18 | $16.47 | $16.61 | $16.43 | $16.52 | $15.90 | 203,953 |
| 2017-09-15 | $16.25 | $16.47 | $16.25 | $16.45 | $15.83 | 300,330 |
| 2017-09-14 | $16.44 | $16.47 | $16.17 | $16.28 | $15.67 | 384,560 |
| 2017-09-13 | $16.75 | $16.79 | $16.61 | $16.65 | $15.94 | 282,319 |
| 2017-09-12 | $16.57 | $16.75 | $16.48 | $16.75 | $16.03 | 240,849 |
| 2017-09-11 | $16.45 | $16.68 | $16.44 | $16.54 | $15.83 | 306,004 |
| 2017-09-08 | $16.60 | $16.64 | $16.46 | $16.49 | $15.78 | 806,826 |
| 2017-09-07 | $16.78 | $16.80 | $16.50 | $16.57 | $15.86 | 295,498 |
| 2017-09-06 | $16.58 | $16.95 | $16.55 | $16.70 | $15.99 | 320,238 |
| 2017-09-05 | $16.55 | $16.63 | $16.38 | $16.58 | $15.87 | 404,866 |
| 2017-09-01 | $16.62 | $16.72 | $16.51 | $16.53 | $15.82 | 163,707 |
| 2017-08-31 | $16.48 | $16.54 | $16.36 | $16.52 | $15.81 | 304,320 |
| 2017-08-30 | $16.33 | $16.74 | $16.27 | $16.37 | $15.67 | 518,088 |
| 2017-08-29 | $15.87 | $15.97 | $15.66 | $15.96 | $15.28 | 448,553 |
| 2017-08-28 | $16.25 | $16.26 | $15.95 | $15.98 | $15.30 | 263,433 |
| 2017-08-25 | $16.11 | $16.29 | $16.11 | $16.17 | $15.48 | 135,298 |
| 2017-08-24 | $16.19 | $16.19 | $16.04 | $16.05 | $15.36 | 274,861 |
| 2017-08-23 | $16.22 | $16.29 | $16.09 | $16.09 | $15.40 | 358,979 |
| 2017-08-22 | $16.34 | $16.36 | $16.24 | $16.26 | $15.56 | 186,125 |
| 2017-08-21 | $16.33 | $16.40 | $16.21 | $16.29 | $15.59 | 156,617 |
| 2017-08-18 | $16.59 | $16.64 | $16.31 | $16.32 | $15.62 | 165,433 |
| 2017-08-17 | $16.43 | $16.60 | $16.43 | $16.51 | $15.80 | 223,185 |
| 2017-08-16 | $16.47 | $16.50 | $16.39 | $16.43 | $15.73 | 170,444 |
| 2017-08-15 | $16.38 | $16.43 | $16.24 | $16.41 | $15.71 | 273,912 |
| 2017-08-14 | $16.55 | $16.63 | $16.37 | $16.39 | $15.69 | 227,444 |
| 2017-08-11 | $16.44 | $16.93 | $16.22 | $16.55 | $15.84 | 291,755 |
| 2017-08-10 | $17.10 | $17.25 | $16.49 | $16.55 | $15.84 | 390,587 |
| 2017-08-09 | $17.06 | $17.17 | $17.04 | $17.15 | $16.42 | 188,232 |
| 2017-08-08 | $17.00 | $17.17 | $16.97 | $17.13 | $16.40 | 164,411 |
| 2017-08-07 | $17.01 | $17.12 | $16.96 | $17.07 | $16.34 | 99,790 |
| 2017-08-04 | $17.05 | $17.06 | $16.86 | $17.00 | $16.27 | 145,946 |
| 2017-08-03 | $17.13 | $17.23 | $17.00 | $17.07 | $16.34 | 251,083 |
| 2017-08-02 | $16.96 | $17.17 | $16.94 | $17.15 | $16.42 | 170,161 |
| 2017-08-01 | $17.00 | $17.11 | $16.83 | $16.98 | $16.25 | 186,006 |
| 2017-07-31 | $16.92 | $17.02 | $16.87 | $16.97 | $16.24 | 186,718 |
| 2017-07-28 | $16.68 | $16.90 | $16.67 | $16.87 | $16.15 | 332,296 |
| 2017-07-27 | $17.14 | $17.15 | $16.66 | $16.69 | $15.98 | 544,989 |
| 2017-07-26 | $17.24 | $17.24 | $17.06 | $17.12 | $16.39 | 324,759 |
| 2017-07-25 | $17.43 | $17.48 | $17.24 | $17.24 | $16.50 | 243,237 |
| 2017-07-24 | $17.43 | $17.43 | $17.33 | $17.40 | $16.66 | 250,364 |
| 2017-07-21 | $17.52 | $17.54 | $17.39 | $17.43 | $16.68 | 174,890 |
| 2017-07-20 | $17.56 | $17.60 | $17.49 | $17.50 | $16.75 | 263,412 |
| 2017-07-19 | $17.60 | $17.63 | $17.55 | $17.59 | $16.84 | 174,351 |
| 2017-07-18 | $17.66 | $17.66 | $17.41 | $17.48 | $16.73 | 164,895 |
| 2017-07-17 | $17.68 | $17.75 | $17.55 | $17.57 | $16.82 | 188,907 |
| 2017-07-14 | $17.71 | $17.74 | $17.64 | $17.69 | $16.93 | 100,959 |
| 2017-07-13 | $17.80 | $17.80 | $17.64 | $17.69 | $16.93 | 230,135 |
| 2017-07-12 | $17.64 | $17.88 | $17.59 | $17.76 | $17.00 | 450,152 |
| 2017-07-11 | $17.66 | $17.66 | $17.45 | $17.56 | $16.81 | 879,650 |
| 2017-07-10 | $17.51 | $17.72 | $17.49 | $17.64 | $16.89 | 491,519 |
| 2017-07-07 | $17.41 | $17.51 | $17.30 | $17.49 | $16.74 | 254,949 |
| 2017-07-06 | $17.42 | $17.49 | $17.23 | $17.28 | $16.54 | 300,138 |
| 2017-07-05 | $17.29 | $17.50 | $17.24 | $17.45 | $16.70 | 382,239 |
| 2017-07-03 | $17.38 | $17.38 | $17.16 | $17.18 | $16.44 | 81,631 |
| 2017-06-30 | $17.14 | $17.30 | $17.10 | $17.24 | $16.50 | 265,890 |
| 2017-06-29 | $17.28 | $17.28 | $16.94 | $17.04 | $16.31 | 334,677 |
| 2017-06-28 | $17.13 | $17.37 | $17.07 | $17.27 | $16.53 | 310,131 |
| 2017-06-27 | $16.78 | $16.99 | $16.76 | $16.93 | $16.21 | 329,842 |
| 2017-06-26 | $16.83 | $16.91 | $16.72 | $16.81 | $16.09 | 172,442 |
| 2017-06-23 | $16.65 | $16.87 | $16.63 | $16.75 | $16.03 | 300,877 |
| 2017-06-22 | $16.78 | $16.88 | $16.61 | $16.75 | $16.03 | 385,058 |
| 2017-06-21 | $16.70 | $16.85 | $16.56 | $16.73 | $16.01 | 449,087 |
| 2017-06-20 | $16.73 | $16.95 | $16.60 | $16.63 | $15.92 | 246,865 |
| 2017-06-19 | $16.61 | $16.76 | $16.56 | $16.73 | $16.01 | 244,618 |
| 2017-06-16 | $16.57 | $16.65 | $16.46 | $16.61 | $15.90 | 330,989 |
| 2017-06-15 | $16.44 | $16.53 | $16.26 | $16.49 | $15.78 | 275,178 |
| 2017-06-14 | $16.64 | $16.68 | $16.51 | $16.55 | $15.84 | 213,079 |
| 2017-06-13 | $16.56 | $16.70 | $16.55 | $16.61 | $15.90 | 258,367 |
| 2017-06-12 | $16.53 | $16.57 | $16.38 | $16.51 | $15.73 | 265,021 |
| 2017-06-09 | $16.47 | $16.68 | $16.38 | $16.48 | $15.70 | 362,087 |
| 2017-06-08 | $16.39 | $16.48 | $16.35 | $16.45 | $15.67 | 347,290 |
| 2017-06-07 | $16.39 | $16.54 | $16.39 | $16.39 | $15.61 | 274,761 |
| 2017-06-06 | $16.59 | $16.61 | $16.47 | $16.54 | $15.76 | 461,158 |
| 2017-06-05 | $16.24 | $16.67 | $16.24 | $16.61 | $15.82 | 746,523 |
| 2017-06-02 | $16.12 | $16.37 | $15.97 | $16.28 | $15.51 | 266,712 |
| 2017-06-01 | $16.09 | $16.38 | $16.05 | $16.14 | $15.38 | 395,258 |
| 2017-05-31 | $16.15 | $16.33 | $15.99 | $16.13 | $15.37 | 517,281 |
| 2017-05-30 | $16.29 | $16.59 | $16.29 | $16.51 | $15.73 | 378,779 |
| 2017-05-26 | $16.11 | $16.32 | $16.10 | $16.27 | $15.50 | 247,648 |
| 2017-05-25 | $16.03 | $16.11 | $15.93 | $16.10 | $15.34 | 149,610 |
| 2017-05-24 | $15.79 | $15.97 | $15.74 | $15.95 | $15.19 | 189,731 |
| 2017-05-23 | $15.88 | $15.88 | $15.71 | $15.76 | $15.01 | 141,689 |
| 2017-05-22 | $15.85 | $15.93 | $15.72 | $15.85 | $15.10 | 64,252 |
| 2017-05-19 | $15.56 | $15.75 | $15.53 | $15.73 | $14.98 | 85,586 |
| 2017-05-18 | $15.39 | $15.54 | $15.28 | $15.50 | $14.77 | 202,243 |
| 2017-05-17 | $15.69 | $15.70 | $15.44 | $15.46 | $14.73 | 172,531 |
| 2017-05-16 | $15.81 | $15.90 | $15.75 | $15.83 | $15.08 | 200,073 |
| 2017-05-15 | $15.67 | $15.87 | $15.66 | $15.83 | $15.08 | 156,601 |
| 2017-05-12 | $15.68 | $15.75 | $15.58 | $15.60 | $14.86 | 86,616 |
| 2017-05-11 | $15.73 | $15.78 | $15.60 | $15.70 | $14.96 | 680,893 |
| 2017-05-10 | $15.97 | $16.01 | $15.70 | $15.81 | $15.06 | 442,034 |
| 2017-05-09 | $15.88 | $16.00 | $15.86 | $15.93 | $15.18 | 417,830 |
| 2017-05-08 | $15.92 | $15.92 | $15.82 | $15.85 | $15.10 | 196,930 |
| 2017-05-05 | $15.70 | $15.94 | $15.63 | $15.92 | $15.17 | 130,417 |
| 2017-05-04 | $15.60 | $15.70 | $15.55 | $15.62 | $14.88 | 162,177 |
| 2017-05-03 | $15.69 | $15.69 | $15.54 | $15.57 | $14.83 | 214,257 |
| 2017-05-02 | $15.29 | $15.69 | $15.27 | $15.68 | $14.94 | 208,902 |
| 2017-05-01 | $15.31 | $15.41 | $15.23 | $15.31 | $14.58 | 97,443 |
| 2017-04-28 | $15.20 | $15.29 | $15.09 | $15.27 | $14.55 | 137,619 |
| 2017-04-27 | $15.36 | $15.44 | $15.15 | $15.19 | $14.47 | 112,750 |
| 2017-04-26 | $15.33 | $15.50 | $15.32 | $15.35 | $14.62 | 106,365 |
| 2017-04-25 | $15.33 | $15.43 | $15.29 | $15.39 | $14.66 | 159,967 |
| 2017-04-24 | $15.37 | $15.47 | $15.35 | $15.38 | $14.65 | 121,206 |
| 2017-04-21 | $15.27 | $15.32 | $15.19 | $15.21 | $14.49 | 231,289 |
| 2017-04-20 | $15.16 | $15.31 | $15.16 | $15.27 | $14.55 | 112,912 |
| 2017-04-19 | $15.16 | $15.21 | $15.06 | $15.16 | $14.44 | 159,227 |
| 2017-04-18 | $15.23 | $15.24 | $15.13 | $15.20 | $14.48 | 76,094 |
| 2017-04-17 | $15.20 | $15.32 | $15.15 | $15.32 | $14.59 | 55,184 |
| 2017-04-13 | $15.39 | $15.42 | $15.11 | $15.15 | $14.43 | 121,546 |
| 2017-04-12 | $15.36 | $15.47 | $15.33 | $15.40 | $14.67 | 180,152 |
| 2017-04-11 | $15.28 | $15.37 | $15.24 | $15.33 | $14.60 | 69,015 |
| 2017-04-10 | $15.19 | $15.34 | $15.16 | $15.28 | $14.56 | 116,076 |
| 2017-04-07 | $15.23 | $15.25 | $15.10 | $15.14 | $14.42 | 96,929 |
| 2017-04-06 | $15.28 | $15.31 | $15.09 | $15.17 | $14.45 | 152,122 |
| 2017-04-05 | $15.26 | $15.30 | $15.12 | $15.23 | $14.51 | 117,335 |
| 2017-04-04 | $15.11 | $15.24 | $15.03 | $15.17 | $14.45 | 110,264 |
| 2017-04-03 | $15.26 | $15.26 | $15.05 | $15.16 | $14.44 | 160,348 |
| 2017-03-31 | $15.28 | $15.32 | $15.14 | $15.29 | $14.57 | 168,099 |
| 2017-03-30 | $15.24 | $15.38 | $15.21 | $15.27 | $14.55 | 151,315 |
| 2017-03-29 | $15.11 | $15.23 | $15.02 | $15.23 | $14.51 | 154,024 |
| 2017-03-28 | $14.98 | $15.12 | $14.97 | $15.11 | $14.39 | 188,576 |
| 2017-03-27 | $14.87 | $14.98 | $14.64 | $14.93 | $14.22 | 143,062 |
| 2017-03-24 | $14.87 | $14.94 | $14.82 | $14.89 | $14.18 | 101,534 |
| 2017-03-23 | $14.70 | $14.87 | $14.67 | $14.81 | $14.11 | 97,180 |
| 2017-03-22 | $14.58 | $14.76 | $14.53 | $14.73 | $14.03 | 126,923 |
| 2017-03-21 | $14.74 | $14.82 | $14.56 | $14.65 | $13.96 | 135,821 |
| 2017-03-20 | $14.66 | $14.77 | $14.60 | $14.64 | $13.95 | 173,740 |
| 2017-03-17 | $14.78 | $14.85 | $14.65 | $14.70 | $14.00 | 743,466 |
| 2017-03-16 | $14.96 | $14.96 | $14.75 | $14.76 | $14.06 | 161,720 |
| 2017-03-15 | $14.86 | $14.92 | $14.68 | $14.89 | $14.18 | 119,868 |
| 2017-03-14 | $14.91 | $14.94 | $14.78 | $14.80 | $14.10 | 185,006 |
| 2017-03-13 | $14.88 | $15.03 | $14.86 | $14.99 | $14.28 | 171,057 |
| 2017-03-10 | $14.90 | $14.95 | $14.73 | $14.92 | $14.14 | 123,481 |
| 2017-03-09 | $14.81 | $14.82 | $14.71 | $14.76 | $13.99 | 99,345 |
| 2017-03-08 | $14.90 | $14.93 | $14.77 | $14.78 | $14.00 | 142,811 |
| 2017-03-07 | $15.13 | $15.13 | $14.98 | $15.00 | $14.21 | 106,895 |
| 2017-03-06 | $15.12 | $15.19 | $14.99 | $15.08 | $14.29 | 181,911 |
| 2017-03-03 | $15.23 | $15.28 | $15.13 | $15.19 | $14.39 | 82,470 |
| 2017-03-02 | $15.31 | $15.38 | $15.17 | $15.18 | $14.38 | 139,777 |
| 2017-03-01 | $15.17 | $15.49 | $15.17 | $15.39 | $14.58 | 83,021 |
| 2017-02-28 | $15.10 | $15.27 | $15.08 | $15.11 | $14.32 | 80,939 |
| 2017-02-27 | $15.27 | $15.29 | $15.12 | $15.19 | $14.39 | 88,803 |
| 2017-02-24 | $15.38 | $15.38 | $15.19 | $15.22 | $14.42 | 121,290 |
| 2017-02-23 | $15.66 | $15.69 | $15.41 | $15.43 | $14.62 | 115,136 |
| 2017-02-22 | $15.52 | $15.70 | $15.51 | $15.64 | $14.82 | 77,903 |
| 2017-02-21 | $15.45 | $15.72 | $15.42 | $15.66 | $14.84 | 95,797 |
| 2017-02-17 | $15.58 | $15.60 | $15.43 | $15.59 | $14.77 | 121,311 |
| 2017-02-16 | $15.56 | $15.88 | $15.54 | $15.62 | $14.80 | 184,712 |
| 2017-02-15 | $14.73 | $15.64 | $14.71 | $15.50 | $14.69 | 3,475 |
| 2017-02-14 | $14.73 | $14.88 | $14.48 | $14.54 | $13.78 | 276,360 |
| 2017-02-13 | $14.36 | $14.46 | $14.35 | $14.40 | $13.64 | 70,081 |
| 2017-02-10 | $14.25 | $14.38 | $14.24 | $14.33 | $13.58 | 92,309 |
| 2017-02-09 | $14.23 | $14.24 | $14.15 | $14.19 | $13.45 | 47,501 |
| 2017-02-08 | $14.13 | $14.17 | $14.09 | $14.13 | $13.39 | 87,458 |
| 2017-02-07 | $14.09 | $14.16 | $14.06 | $14.10 | $13.36 | 78,374 |
| 2017-02-06 | $14.15 | $14.23 | $14.04 | $14.17 | $13.43 | 86,710 |
| 2017-02-03 | $14.22 | $14.29 | $14.11 | $14.17 | $13.43 | 963 |
| 2017-02-02 | $14.24 | $14.29 | $14.11 | $14.15 | $13.41 | 439 |
| 2017-02-01 | $14.20 | $14.26 | $14.10 | $14.26 | $13.51 | 34,874 |
| 2017-01-31 | $14.29 | $14.29 | $14.11 | $14.20 | $13.46 | 54,899 |
| 2017-01-30 | $14.33 | $14.34 | $14.08 | $14.20 | $13.46 | 77,815 |
| 2017-01-27 | $14.41 | $14.43 | $14.25 | $14.29 | $13.54 | 89,088 |
| 2017-01-26 | $14.45 | $14.57 | $14.35 | $14.43 | $13.67 | 102,609 |
| 2017-01-25 | $14.20 | $14.43 | $14.20 | $14.43 | $13.67 | 74,335 |
| 2017-01-24 | $13.98 | $14.18 | $13.98 | $14.16 | $13.42 | 93,257 |
| 2017-01-23 | $13.91 | $13.97 | $13.80 | $13.95 | $13.22 | 100,512 |
| 2017-01-20 | $13.94 | $13.96 | $13.85 | $13.93 | $13.20 | 51,281 |
| 2017-01-19 | $14.03 | $14.05 | $13.92 | $13.94 | $13.21 | 73,973 |
| 2017-01-18 | $14.10 | $14.18 | $13.97 | $13.99 | $13.26 | 78,873 |
| 2017-01-17 | $14.35 | $14.36 | $14.08 | $14.12 | $13.38 | 77,957 |
| 2017-01-13 | $14.29 | $14.31 | $14.21 | $14.25 | $13.50 | 131,402 |
| 2017-01-12 | $14.32 | $14.39 | $14.15 | $14.22 | $13.47 | 178,010 |
| 2017-01-11 | $14.07 | $14.16 | $13.96 | $14.11 | $13.37 | 82,094 |
| 2017-01-10 | $13.87 | $14.10 | $13.87 | $14.08 | $13.34 | 61,728 |
| 2017-01-09 | $13.97 | $13.99 | $13.85 | $13.90 | $13.17 | 106,714 |
| 2017-01-06 | $14.11 | $14.17 | $13.99 | $14.03 | $13.29 | 81,001 |
| 2017-01-05 | $14.20 | $14.30 | $14.05 | $14.09 | $13.35 | 79,301 |
| 2017-01-04 | $14.15 | $14.22 | $14.11 | $14.21 | $13.46 | 104,626 |
| 2017-01-03 | $14.02 | $14.09 | $13.96 | $14.02 | $13.28 | 64,145 |
| 2016-12-30 | $14.02 | $14.04 | $13.93 | $13.97 | $13.24 | 76,806 |
| 2016-12-29 | $14.02 | $14.03 | $13.91 | $13.91 | $13.18 | 74,174 |
| 2016-12-28 | $14.00 | $14.07 | $13.89 | $13.94 | $13.21 | 89,875 |
| 2016-12-27 | $14.02 | $14.05 | $13.87 | $13.94 | $13.21 | 27,865 |
| 2016-12-23 | $13.90 | $14.00 | $13.86 | $13.94 | $13.21 | 66,308 |
| 2016-12-22 | $13.85 | $13.93 | $13.75 | $13.92 | $13.19 | 99,513 |
| 2016-12-21 | $13.98 | $14.06 | $13.93 | $13.95 | $13.22 | 56,847 |
| 2016-12-20 | $14.06 | $14.09 | $13.95 | $14.01 | $13.28 | 214,148 |
| 2016-12-19 | $14.13 | $14.13 | $13.97 | $14.02 | $13.28 | 84,004 |
| 2016-12-16 | $14.03 | $14.11 | $13.99 | $14.10 | $13.36 | 128,779 |
| 2016-12-15 | $14.07 | $14.22 | $14.00 | $14.06 | $13.32 | 403,107 |
| 2016-12-14 | $14.33 | $14.44 | $14.11 | $14.14 | $13.40 | 79,034 |
| 2016-12-13 | $14.53 | $14.57 | $14.35 | $14.39 | $13.64 | 181,321 |
| 2016-12-12 | $14.59 | $14.68 | $14.40 | $14.48 | $13.64 | 98,894 |
| 2016-12-09 | $14.59 | $14.71 | $14.55 | $14.57 | $13.73 | 92,381 |
| 2016-12-08 | $14.79 | $14.79 | $14.55 | $14.64 | $13.80 | 70,695 |
| 2016-12-07 | $14.86 | $14.86 | $14.70 | $14.76 | $13.91 | 95,047 |
| 2016-12-06 | $14.53 | $14.87 | $14.53 | $14.87 | $14.01 | 258,029 |
| 2016-12-05 | $14.75 | $14.84 | $14.61 | $14.64 | $13.80 | 49,765 |
| 2016-12-02 | $14.74 | $14.78 | $14.64 | $14.72 | $13.87 | 34,847 |
| 2016-12-01 | $14.83 | $14.84 | $14.68 | $14.74 | $13.89 | 47,583 |
| 2016-11-30 | $14.80 | $14.83 | $14.61 | $14.75 | $13.90 | 96,918 |
| 2016-11-29 | $14.78 | $14.84 | $14.65 | $14.75 | $13.90 | 165,738 |
| 2016-11-28 | $14.60 | $14.85 | $14.55 | $14.79 | $13.94 | 153,056 |
| 2016-11-25 | $14.60 | $14.62 | $14.47 | $14.53 | $13.69 | 56,184 |
| 2016-11-23 | $14.58 | $14.75 | $14.58 | $14.68 | $13.83 | 77,298 |
| 2016-11-22 | $14.75 | $14.89 | $14.66 | $14.68 | $13.83 | 67,157 |
| 2016-11-21 | $14.50 | $14.73 | $14.44 | $14.69 | $13.84 | 68,589 |
| 2016-11-18 | $14.20 | $14.59 | $14.20 | $14.48 | $13.64 | 67,264 |
| 2016-11-17 | $14.30 | $14.39 | $14.24 | $14.26 | $13.44 | 124,020 |
| 2016-11-16 | $14.19 | $14.36 | $14.19 | $14.30 | $13.48 | 86,926 |
| 2016-11-15 | $14.11 | $14.26 | $14.05 | $14.26 | $13.44 | 100,256 |
| 2016-11-14 | $14.13 | $14.20 | $13.91 | $14.14 | $13.32 | 138,845 |
| 2016-11-11 | $14.47 | $14.49 | $14.10 | $14.21 | $13.39 | 164,939 |
| 2016-11-10 | $14.37 | $14.70 | $14.34 | $14.64 | $13.80 | 172,531 |
| 2016-11-09 | $14.20 | $14.55 | $14.13 | $14.50 | $13.66 | 20,417 |
| 2016-11-08 | $14.14 | $14.53 | $14.14 | $14.49 | $13.65 | 12,083 |
| 2016-11-07 | $14.22 | $14.30 | $14.16 | $14.18 | $13.36 | 70,069 |
| 2016-11-04 | $14.08 | $14.36 | $14.00 | $14.36 | $13.53 | 150,829 |
| 2016-11-03 | $13.79 | $14.40 | $13.79 | $14.08 | $13.27 | 140,414 |
| 2016-11-02 | $13.86 | $13.92 | $13.75 | $13.81 | $13.01 | 55,516 |
| 2016-11-01 | $14.12 | $14.19 | $13.88 | $13.89 | $13.09 | 27,118 |
| 2016-10-31 | $14.05 | $14.16 | $14.03 | $14.04 | $13.23 | 49,354 |
| 2016-10-28 | $14.00 | $14.13 | $14.00 | $14.05 | $13.24 | 42,508 |
| 2016-10-27 | $13.94 | $14.05 | $13.92 | $14.01 | $13.20 | 29,318 |
| 2016-10-26 | $13.87 | $14.00 | $13.84 | $13.92 | $13.12 | 82,457 |
| 2016-10-25 | $14.19 | $14.24 | $13.90 | $13.93 | $13.13 | 104,919 |
| 2016-10-24 | $14.28 | $14.31 | $14.18 | $14.20 | $13.38 | 40,658 |
| 2016-10-21 | $14.17 | $14.26 | $14.11 | $14.26 | $13.44 | 95,118 |
| 2016-10-20 | $14.38 | $14.38 | $14.26 | $14.29 | $13.47 | 37,176 |
| 2016-10-19 | $14.57 | $14.62 | $14.39 | $14.42 | $13.59 | 44,684 |
| 2016-10-18 | $14.47 | $14.59 | $14.33 | $14.55 | $13.71 | 36,531 |
| 2016-10-17 | $14.33 | $14.34 | $14.23 | $14.30 | $13.48 | 43,594 |
| 2016-10-14 | $14.23 | $14.41 | $14.23 | $14.30 | $13.48 | 38,073 |
| 2016-10-13 | $14.09 | $14.35 | $13.95 | $14.20 | $13.38 | 52,607 |
| 2016-10-12 | $14.01 | $14.10 | $14.00 | $14.06 | $13.25 | 62,066 |
| 2016-10-11 | $14.19 | $14.19 | $14.02 | $14.06 | $13.25 | 64,838 |
| 2016-10-10 | $14.20 | $14.29 | $14.11 | $14.20 | $13.38 | 15,528 |
| 2016-10-07 | $14.24 | $14.24 | $13.92 | $14.10 | $13.29 | 57,426 |
| 2016-10-06 | $14.29 | $14.31 | $14.19 | $14.24 | $13.42 | 127,424 |
| 2016-10-05 | $14.22 | $14.35 | $14.22 | $14.29 | $13.47 | 58,584 |
| 2016-10-04 | $14.27 | $14.40 | $14.14 | $14.19 | $13.37 | 100,827 |
| 2016-10-03 | $14.21 | $14.28 | $14.16 | $14.25 | $13.43 | 94,372 |
| 2016-09-30 | $14.28 | $14.30 | $14.07 | $14.24 | $13.42 | 73,538 |
| 2016-09-29 | $14.52 | $14.60 | $14.19 | $14.21 | $13.39 | 68,831 |
| 2016-09-28 | $14.35 | $14.50 | $14.26 | $14.50 | $13.66 | 47,039 |
| 2016-09-27 | $14.24 | $14.36 | $14.17 | $14.32 | $13.49 | 64,343 |
| 2016-09-26 | $14.35 | $14.39 | $14.22 | $14.26 | $13.44 | 96,775 |
| 2016-09-23 | $14.29 | $14.49 | $14.26 | $14.42 | $13.59 | 76,789 |
| 2016-09-22 | $14.35 | $14.47 | $14.31 | $14.36 | $13.53 | 51,756 |
| 2016-09-21 | $14.00 | $14.25 | $13.99 | $14.22 | $13.40 | 40,211 |
| 2016-09-20 | $13.78 | $13.99 | $13.78 | $13.94 | $13.14 | 41,269 |
| 2016-09-19 | $13.85 | $13.89 | $13.74 | $13.80 | $13.00 | 27,245 |
| 2016-09-16 | $13.81 | $13.87 | $13.73 | $13.80 | $13.00 | 20,991 |
| 2016-09-15 | $13.80 | $13.87 | $13.77 | $13.87 | $13.07 | 23,046 |
| 2016-09-14 | $13.82 | $13.93 | $13.72 | $13.72 | $12.93 | 39,941 |
| 2016-09-13 | $13.95 | $13.96 | $13.77 | $13.87 | $13.07 | 85,141 |
| 2016-09-12 | $13.68 | $14.06 | $13.57 | $14.02 | $13.14 | 90,318 |
| 2016-09-09 | $14.40 | $14.40 | $13.84 | $13.85 | $12.98 | 76,121 |
| 2016-09-08 | $14.46 | $14.50 | $14.39 | $14.49 | $13.58 | 85,473 |
| 2016-09-07 | $14.61 | $14.61 | $14.37 | $14.44 | $13.53 | 136,265 |
| 2016-09-06 | $14.48 | $14.63 | $14.35 | $14.58 | $13.66 | 109,879 |
| 2016-09-02 | $14.41 | $14.47 | $14.28 | $14.44 | $13.53 | 81,311 |
| 2016-09-01 | $14.23 | $14.37 | $14.15 | $14.27 | $13.37 | 64,431 |
| 2016-08-31 | $14.01 | $14.28 | $14.01 | $14.23 | $13.33 | 66,646 |
| 2016-08-30 | $14.12 | $14.13 | $13.99 | $14.00 | $13.12 | 6,306 |
| 2016-08-29 | $13.94 | $14.21 | $13.94 | $14.14 | $13.25 | 10,428 |
| 2016-08-26 | $14.22 | $14.34 | $13.95 | $14.00 | $13.12 | 58,402 |
| 2016-08-25 | $14.15 | $14.25 | $14.08 | $14.15 | $13.26 | 73,408 |
| 2016-08-24 | $14.08 | $14.13 | $14.03 | $14.10 | $13.21 | 96,055 |
| 2016-08-23 | $14.21 | $14.29 | $14.07 | $14.08 | $13.19 | 56,207 |
| 2016-08-22 | $14.25 | $14.26 | $14.02 | $14.15 | $13.26 | 82,698 |
| 2016-08-19 | $14.19 | $14.27 | $14.07 | $14.23 | $13.33 | 38,233 |
| 2016-08-18 | $14.21 | $14.29 | $14.15 | $14.25 | $13.35 | 58,191 |
| 2016-08-17 | $14.05 | $14.17 | $14.05 | $14.17 | $13.28 | 57,111 |
| 2016-08-16 | $13.96 | $14.07 | $13.96 | $14.06 | $13.17 | 66,244 |
| 2016-08-15 | $13.66 | $13.98 | $13.63 | $13.95 | $13.07 | 76,670 |
| 2016-08-12 | $13.74 | $13.82 | $13.59 | $13.62 | $12.76 | 36,903 |
| 2016-08-11 | $13.65 | $13.89 | $13.59 | $13.74 | $12.87 | 57,385 |
| 2016-08-10 | $13.93 | $13.94 | $13.63 | $13.66 | $12.80 | 110,774 |
| 2016-08-09 | $13.33 | $13.51 | $13.33 | $13.42 | $12.57 | 66,037 |
| 2016-08-08 | $13.23 | $13.36 | $13.22 | $13.33 | $12.49 | 30,877 |
| 2016-08-05 | $12.98 | $13.24 | $12.98 | $13.21 | $12.38 | 44,960 |
| 2016-08-04 | $13.16 | $13.28 | $13.14 | $13.16 | $12.33 | 43,192 |
| 2016-08-03 | $13.29 | $13.29 | $13.13 | $13.15 | $12.32 | 34,469 |
| 2016-08-02 | $13.29 | $13.37 | $13.23 | $13.28 | $12.44 | 45,832 |
| 2016-08-01 | $13.38 | $13.43 | $13.28 | $13.34 | $12.50 | 29,692 |
| 2016-07-29 | $13.11 | $13.35 | $13.05 | $13.33 | $12.49 | 60,557 |
| 2016-07-28 | $13.09 | $13.15 | $13.06 | $13.09 | $12.26 | 66,689 |
| 2016-07-27 | $12.93 | $13.14 | $12.93 | $13.06 | $12.24 | 141,077 |
| 2016-07-26 | $12.86 | $12.96 | $12.84 | $12.93 | $12.11 | 100,319 |
| 2016-07-25 | $12.92 | $12.94 | $12.78 | $12.80 | $11.99 | 40,667 |
| 2016-07-22 | $12.95 | $13.00 | $12.85 | $12.97 | $12.15 | 21,867 |
| 2016-07-21 | $13.01 | $13.02 | $12.91 | $12.98 | $12.16 | 38,995 |
| 2016-07-20 | $12.80 | $13.00 | $12.80 | $12.99 | $12.17 | 102,044 |
| 2016-07-19 | $12.81 | $12.93 | $12.77 | $12.89 | $12.08 | 38,671 |
| 2016-07-18 | $12.75 | $12.89 | $12.72 | $12.89 | $12.08 | 30,911 |
| 2016-07-15 | $12.94 | $12.95 | $12.81 | $12.81 | $12.00 | 28,327 |
| 2016-07-14 | $12.94 | $13.14 | $12.92 | $12.94 | $12.12 | 70,312 |
| 2016-07-13 | $12.79 | $12.94 | $12.73 | $12.86 | $12.05 | 207,546 |
| 2016-07-12 | $12.65 | $12.88 | $12.63 | $12.81 | $12.00 | 55,626 |
| 2016-07-11 | $12.38 | $12.55 | $12.35 | $12.46 | $11.67 | 38,286 |
| 2016-07-08 | $12.41 | $12.41 | $12.25 | $12.31 | $11.53 | 59,893 |
| 2016-07-07 | $12.19 | $12.39 | $12.17 | $12.37 | $11.59 | 42,552 |
| 2016-07-06 | $12.07 | $12.07 | $11.95 | $12.00 | $11.24 | 37,418 |
| 2016-07-05 | $12.14 | $12.22 | $11.92 | $12.10 | $11.34 | 40,318 |
| 2016-07-01 | $12.13 | $12.29 | $12.13 | $12.26 | $11.49 | 31,058 |
| 2016-06-30 | $12.08 | $12.12 | $12.00 | $12.09 | $11.33 | 68,256 |
| 2016-06-29 | $12.00 | $12.12 | $11.86 | $12.04 | $11.28 | 79,209 |
| 2016-06-28 | $12.20 | $12.29 | $11.85 | $11.88 | $11.13 | 48,611 |
| 2016-06-27 | $12.09 | $12.20 | $11.98 | $12.03 | $11.27 | 75,662 |
| 2016-06-24 | $12.33 | $12.52 | $12.15 | $12.15 | $11.38 | 32,036 |
| 2016-06-23 | $12.86 | $12.94 | $12.64 | $12.69 | $11.89 | 61,425 |
| 2016-06-22 | $12.68 | $12.73 | $12.63 | $12.70 | $11.90 | 77,272 |
| 2016-06-21 | $12.62 | $12.69 | $12.56 | $12.63 | $11.83 | 62,474 |
| 2016-06-20 | $12.67 | $12.75 | $12.56 | $12.56 | $11.77 | 23,234 |
| 2016-06-17 | $12.69 | $12.69 | $12.52 | $12.53 | $11.74 | 22,656 |
| 2016-06-16 | $12.56 | $12.71 | $12.48 | $12.63 | $11.83 | 36,909 |
| 2016-06-15 | $12.65 | $12.77 | $12.65 | $12.70 | $11.90 | 60,161 |
| 2016-06-14 | $12.78 | $12.79 | $12.65 | $12.67 | $11.87 | 57,340 |
| 2016-06-13 | $12.77 | $13.02 | $12.77 | $12.81 | $12.00 | 101,791 |
| 2016-06-10 | $13.07 | $13.11 | $12.87 | $12.87 | $11.99 | 62,615 |
| 2016-06-09 | $13.11 | $13.21 | $13.00 | $13.11 | $12.21 | 41,964 |
| 2016-06-08 | $13.07 | $13.27 | $13.07 | $13.16 | $12.26 | 50,080 |
| 2016-06-07 | $12.82 | $13.02 | $12.81 | $13.00 | $12.11 | 34,613 |
| 2016-06-06 | $12.75 | $12.84 | $12.70 | $12.76 | $11.89 | 61,823 |
| 2016-06-03 | $12.67 | $12.76 | $12.67 | $12.68 | $11.81 | 26,739 |
| 2016-06-02 | $12.70 | $12.70 | $12.60 | $12.61 | $11.75 | 28,459 |
| 2016-06-01 | $12.56 | $12.78 | $12.50 | $12.78 | $11.90 | 36,962 |
| 2016-05-31 | $12.60 | $12.61 | $12.48 | $12.49 | $11.63 | 43,994 |
| 2016-05-27 | $12.33 | $12.70 | $12.33 | $12.60 | $11.74 | 47,392 |
| 2016-05-26 | $12.38 | $12.42 | $12.24 | $12.30 | $11.46 | 49,908 |
| 2016-05-25 | $12.22 | $12.34 | $12.17 | $12.30 | $11.46 | 30,131 |
| 2016-05-24 | $12.17 | $12.27 | $12.15 | $12.16 | $11.33 | 68,061 |
| 2016-05-23 | $12.14 | $12.35 | $12.09 | $12.27 | $11.43 | 26,009 |
| 2016-05-20 | $12.24 | $12.32 | $12.16 | $12.20 | $11.36 | 50,980 |
| 2016-05-19 | $12.00 | $12.54 | $11.98 | $12.41 | $11.56 | 69,736 |
| 2016-05-18 | $12.12 | $12.21 | $12.04 | $12.09 | $11.26 | 31,727 |
| 2016-05-17 | $12.26 | $12.27 | $12.14 | $12.16 | $11.33 | 49,260 |
| 2016-05-16 | $12.24 | $12.31 | $12.24 | $12.30 | $11.46 | 81,900 |
| 2016-05-13 | $12.20 | $12.23 | $12.07 | $12.18 | $11.35 | 39,156 |
| 2016-05-12 | $12.18 | $12.24 | $12.10 | $12.20 | $11.36 | 97,753 |
| 2016-05-11 | $12.06 | $12.18 | $11.92 | $12.10 | $11.27 | 52,626 |
| 2016-05-10 | $11.78 | $12.20 | $11.78 | $12.10 | $11.27 | 65,794 |
| 2016-05-09 | $11.81 | $11.88 | $11.75 | $11.76 | $10.95 | 31,489 |
| 2016-05-06 | $11.69 | $11.94 | $11.69 | $11.89 | $11.08 | 37,285 |
| 2016-05-05 | $11.61 | $11.61 | $11.48 | $11.57 | $10.78 | 19,362 |
| 2016-05-04 | $11.42 | $11.56 | $11.39 | $11.56 | $10.77 | 57,698 |
| 2016-05-03 | $11.63 | $11.68 | $11.49 | $11.51 | $10.72 | 64,395 |
| 2016-05-02 | $11.86 | $11.86 | $11.65 | $11.73 | $10.93 | 20,768 |
| 2016-04-29 | $11.96 | $11.98 | $11.78 | $11.83 | $11.02 | 25,809 |
| 2016-04-28 | $11.85 | $12.00 | $11.85 | $11.95 | $11.13 | 29,231 |
| 2016-04-27 | $11.81 | $11.91 | $11.78 | $11.85 | $11.04 | 24,905 |
| 2016-04-26 | $11.73 | $11.81 | $11.73 | $11.76 | $10.95 | 28,435 |
| 2016-04-25 | $11.68 | $11.70 | $11.58 | $11.68 | $10.88 | 34,137 |
| 2016-04-22 | $11.76 | $11.82 | $11.70 | $11.72 | $10.92 | 22,751 |
| 2016-04-21 | $11.74 | $11.82 | $11.70 | $11.75 | $10.94 | 47,944 |
| 2016-04-20 | $11.67 | $11.82 | $11.60 | $11.74 | $10.94 | 23,907 |
| 2016-04-19 | $11.62 | $11.70 | $11.59 | $11.63 | $10.83 | 22,781 |
| 2016-04-18 | $11.44 | $11.63 | $11.44 | $11.51 | $10.72 | 32,628 |
| 2016-04-15 | $11.35 | $11.73 | $11.33 | $11.54 | $10.75 | 50,347 |
| 2016-04-14 | $11.35 | $11.38 | $11.31 | $11.35 | $10.57 | 24,874 |
| 2016-04-13 | $11.40 | $11.48 | $11.33 | $11.34 | $10.56 | 36,900 |
| 2016-04-12 | $11.41 | $11.48 | $11.36 | $11.40 | $10.62 | 19,750 |
| 2016-04-11 | $11.34 | $11.39 | $11.33 | $11.35 | $10.57 | 16,582 |
| 2016-04-08 | $11.20 | $11.35 | $11.15 | $11.29 | $10.52 | 39,336 |
| 2016-04-07 | $11.14 | $11.15 | $11.08 | $11.10 | $10.34 | 15,413 |
| 2016-04-06 | $11.12 | $11.22 | $11.09 | $11.21 | $10.44 | 33,638 |
| 2016-04-05 | $11.16 | $11.17 | $11.06 | $11.11 | $10.35 | 85,182 |
| 2016-04-04 | $11.49 | $11.49 | $11.28 | $11.28 | $10.51 | 27,291 |
| 2016-04-01 | $11.48 | $11.49 | $11.37 | $11.48 | $10.69 | 29,346 |
| 2016-03-31 | $11.61 | $11.71 | $11.56 | $11.58 | $10.79 | 61,513 |
| 2016-03-30 | $11.57 | $11.66 | $11.50 | $11.57 | $10.78 | 35,910 |
| 2016-03-29 | $11.41 | $11.52 | $11.36 | $11.50 | $10.71 | 124,024 |
| 2016-03-28 | $11.34 | $11.47 | $11.34 | $11.45 | $10.67 | 130,075 |
| 2016-03-24 | $11.32 | $11.32 | $11.18 | $11.32 | $10.54 | 53,790 |
| 2016-03-23 | $11.53 | $11.54 | $11.42 | $11.45 | $10.67 | 24,120 |
| 2016-03-22 | $11.55 | $11.65 | $11.53 | $11.58 | $10.79 | 122,611 |
| 2016-03-21 | $11.51 | $11.67 | $11.51 | $11.61 | $10.81 | 184,746 |
| 2016-03-18 | $11.63 | $11.64 | $11.54 | $11.59 | $10.80 | 106,526 |
| 2016-03-17 | $11.55 | $11.66 | $11.50 | $11.62 | $10.82 | 35,218 |
| 2016-03-16 | $11.24 | $11.49 | $11.22 | $11.45 | $10.67 | 61,806 |
| 2016-03-15 | $11.23 | $11.55 | $11.17 | $11.55 | $10.76 | 25,976 |
| 2016-03-14 | $11.24 | $11.38 | $11.24 | $11.31 | $10.53 | 28,129 |
| 2016-03-11 | $11.32 | $11.40 | $11.25 | $11.33 | $10.55 | 48,738 |
| 2016-03-10 | $11.32 | $11.34 | $11.09 | $11.26 | $10.42 | 53,907 |
| 2016-03-09 | $11.24 | $11.39 | $11.22 | $11.36 | $10.51 | 26,678 |
| 2016-03-08 | $11.29 | $11.29 | $11.15 | $11.20 | $10.36 | 50,931 |
| 2016-03-07 | $11.22 | $11.42 | $11.22 | $11.34 | $10.49 | 57,141 |
| 2016-03-04 | $11.19 | $11.32 | $11.19 | $11.26 | $10.42 | 32,480 |
| 2016-03-03 | $11.14 | $11.35 | $11.11 | $11.24 | $10.40 | 76,107 |
| 2016-03-02 | $11.11 | $11.16 | $10.99 | $11.15 | $10.32 | 72,233 |
| 2016-03-01 | $11.09 | $11.20 | $11.08 | $11.19 | $10.35 | 46,266 |
| 2016-02-29 | $11.01 | $11.10 | $10.99 | $11.00 | $10.18 | 105,640 |
| 2016-02-26 | $11.07 | $11.09 | $11.00 | $11.03 | $10.21 | 177,085 |
| 2016-02-25 | $10.99 | $11.06 | $10.91 | $11.02 | $10.20 | 295,020 |
| 2016-02-24 | $10.57 | $10.95 | $10.52 | $10.87 | $10.06 | 65,253 |
| 2016-02-23 | $10.82 | $10.88 | $10.64 | $10.68 | $9.88 | 80,996 |
| 2016-02-22 | $10.74 | $10.96 | $10.74 | $10.82 | $10.01 | 203,172 |
| 2016-02-19 | $10.43 | $10.71 | $10.36 | $10.65 | $9.85 | 140,797 |
| 2016-02-18 | $10.58 | $10.59 | $10.44 | $10.53 | $9.74 | 327,861 |
| 2016-02-17 | $10.21 | $10.54 | $10.19 | $10.50 | $9.72 | 85,155 |
| 2016-02-16 | $10.00 | $10.30 | $9.85 | $10.30 | $9.53 | 165,705 |
| 2016-02-12 | $9.99 | $9.99 | $9.82 | $9.87 | $9.13 | 395,546 |
| 2016-02-11 | $9.70 | $9.72 | $9.34 | $9.60 | $8.88 | 745,716 |
| 2016-02-10 | $10.24 | $10.33 | $9.76 | $9.77 | $9.04 | 79,964 |
| 2016-02-09 | $9.98 | $10.30 | $9.98 | $10.27 | $9.50 | 76,679 |
| 2016-02-08 | $10.10 | $10.10 | $9.93 | $10.07 | $9.32 | 49,474 |
| 2016-02-05 | $10.25 | $10.39 | $10.14 | $10.21 | $9.45 | 41,626 |
| 2016-02-04 | $10.33 | $10.45 | $10.26 | $10.26 | $9.49 | 30,933 |
| 2016-02-03 | $10.24 | $10.34 | $10.14 | $10.28 | $9.51 | 51,951 |
| 2016-02-02 | $10.00 | $10.11 | $9.90 | $10.02 | $9.27 | 37,212 |
| 2016-02-01 | $10.30 | $10.30 | $10.01 | $10.08 | $9.33 | 73,849 |
| 2016-01-29 | $10.36 | $10.45 | $10.23 | $10.43 | $9.65 | 106,061 |
| 2016-01-28 | $10.28 | $10.38 | $10.06 | $10.34 | $9.57 | 51,729 |
| 2016-01-27 | $10.54 | $10.57 | $10.02 | $10.08 | $9.33 | 62,026 |
| 2016-01-26 | $10.46 | $10.66 | $10.42 | $10.66 | $9.86 | 28,015 |
| 2016-01-25 | $10.54 | $10.57 | $10.37 | $10.41 | $9.63 | 21,462 |
| 2016-01-22 | $10.50 | $10.70 | $10.48 | $10.55 | $9.76 | 45,436 |
| 2016-01-21 | $10.36 | $10.48 | $10.21 | $10.38 | $9.60 | 38,484 |
| 2016-01-20 | $10.16 | $10.34 | $9.89 | $10.26 | $9.49 | 59,320 |
| 2016-01-19 | $10.49 | $10.49 | $10.26 | $10.39 | $9.61 | 64,547 |
| 2016-01-15 | $10.40 | $10.49 | $10.25 | $10.46 | $9.68 | 35,741 |
| 2016-01-14 | $10.64 | $10.73 | $10.43 | $10.68 | $9.88 | 66,785 |
| 2016-01-13 | $10.97 | $10.97 | $10.61 | $10.64 | $9.85 | 38,247 |
| 2016-01-12 | $10.71 | $11.15 | $10.61 | $11.15 | $10.32 | 32,021 |
| 2016-01-11 | $10.80 | $10.82 | $10.60 | $10.68 | $9.88 | 38,038 |
| 2016-01-08 | $10.86 | $10.86 | $10.72 | $10.74 | $9.94 | 32,323 |
| 2016-01-07 | $10.86 | $10.91 | $10.69 | $10.81 | $10.00 | 32,984 |
| 2016-01-06 | $10.75 | $11.11 | $10.75 | $11.00 | $10.18 | 23,325 |
| 2016-01-05 | $10.97 | $10.99 | $10.84 | $10.88 | $10.07 | 26,143 |
| 2016-01-04 | $11.18 | $11.18 | $10.84 | $10.93 | $10.11 | 54,691 |
| 2015-12-31 | $11.09 | $11.14 | $11.03 | $11.09 | $10.26 | 20,949 |
| 2015-12-30 | $11.12 | $11.17 | $11.04 | $11.11 | $10.28 | 47,723 |
| 2015-12-29 | $11.18 | $11.22 | $11.15 | $11.19 | $10.35 | 14,007 |
| 2015-12-28 | $11.13 | $11.19 | $11.05 | $11.05 | $10.22 | 10,068 |
| 2015-12-24 | $11.17 | $11.34 | $11.14 | $11.18 | $10.35 | 11,104 |
| 2015-12-23 | $11.24 | $11.32 | $11.13 | $11.22 | $10.38 | 18,305 |
| 2015-12-22 | $11.09 | $11.17 | $11.08 | $11.13 | $10.30 | 20,907 |
| 2015-12-21 | $10.96 | $11.11 | $10.95 | $11.11 | $10.28 | 39,714 |
| 2015-12-18 | $10.83 | $10.89 | $10.80 | $10.87 | $10.06 | 44,469 |
| 2015-12-17 | $11.03 | $11.03 | $10.78 | $10.85 | $10.04 | 20,243 |
| 2015-12-16 | $11.05 | $11.08 | $10.95 | $11.01 | $10.19 | 5,940 |
| 2015-12-15 | $10.99 | $11.09 | $10.96 | $11.08 | $10.25 | 4,736 |
| 2015-12-14 | $11.00 | $11.00 | $10.76 | $10.84 | $10.03 | 60,948 |
| 2015-12-11 | $10.96 | $11.15 | $10.94 | $11.02 | $10.20 | 50,232 |
| 2015-12-10 | $11.07 | $11.22 | $11.05 | $11.09 | $10.19 | 35,520 |
| 2015-12-09 | $11.05 | $11.23 | $11.00 | $11.00 | $10.11 | 24,127 |
| 2015-12-08 | $11.11 | $11.25 | $11.06 | $11.09 | $10.19 | 11,970 |
| 2015-12-07 | $11.32 | $11.35 | $11.21 | $11.25 | $10.34 | 14,629 |
| 2015-12-04 | $11.39 | $11.49 | $11.34 | $11.40 | $10.48 | 172,544 |
| 2015-12-03 | $11.53 | $11.54 | $11.33 | $11.37 | $10.45 | 35,261 |
| 2015-12-02 | $11.52 | $11.54 | $11.28 | $11.51 | $10.58 | 58,304 |
| 2015-12-01 | $11.38 | $11.54 | $11.35 | $11.51 | $10.58 | 25,078 |
| 2015-11-30 | $11.29 | $11.39 | $11.26 | $11.39 | $10.47 | 16,039 |
| 2015-11-27 | $11.27 | $11.27 | $11.16 | $11.25 | $10.34 | 6,923 |
| 2015-11-25 | $11.32 | $11.32 | $11.21 | $11.30 | $10.39 | 31,839 |
| 2015-11-24 | $11.33 | $11.33 | $11.13 | $11.32 | $10.40 | 81,447 |
| 2015-11-23 | $11.21 | $11.43 | $11.20 | $11.35 | $10.43 | 25,671 |
| 2015-11-20 | $11.30 | $11.37 | $11.23 | $11.25 | $10.34 | 26,214 |
| 2015-11-19 | $11.34 | $11.42 | $11.28 | $11.31 | $10.39 | 24,335 |
| 2015-11-18 | $11.29 | $11.29 | $11.25 | $11.27 | $10.36 | 19,445 |
| 2015-11-17 | $11.23 | $11.31 | $11.16 | $11.23 | $10.32 | 29,835 |
| 2015-11-16 | $10.70 | $11.30 | $10.65 | $11.18 | $10.28 | 100,013 |
| 2015-11-13 | $10.65 | $10.81 | $10.60 | $10.70 | $9.83 | 245,872 |
| 2015-11-12 | $11.02 | $11.07 | $10.62 | $10.64 | $9.78 | 230,076 |
| 2015-11-11 | $11.50 | $11.50 | $11.07 | $11.07 | $10.17 | 49,631 |
| 2015-11-10 | $11.29 | $11.42 | $11.28 | $11.40 | $10.48 | 24,063 |
| 2015-11-09 | $11.37 | $11.41 | $11.23 | $11.38 | $10.46 | 18,702 |
| 2015-11-06 | $11.39 | $11.44 | $11.26 | $11.32 | $10.40 | 21,037 |
| 2015-11-05 | $11.51 | $11.53 | $11.35 | $11.45 | $10.52 | 19,250 |
| 2015-11-04 | $11.73 | $11.74 | $11.50 | $11.51 | $10.58 | 29,723 |
| 2015-11-03 | $11.50 | $11.80 | $11.48 | $11.75 | $10.80 | 31,686 |
| 2015-11-02 | $11.34 | $11.52 | $11.34 | $11.49 | $10.56 | 31,106 |
| 2015-10-30 | $11.24 | $11.33 | $11.13 | $11.33 | $10.41 | 23,339 |
| 2015-10-29 | $11.29 | $11.29 | $11.18 | $11.21 | $10.30 | 9,802 |
| 2015-10-28 | $11.31 | $11.43 | $11.24 | $11.33 | $10.41 | 45,865 |
| 2015-10-27 | $11.19 | $11.27 | $11.14 | $11.27 | $10.36 | 12,048 |
| 2015-10-26 | $11.51 | $11.58 | $11.23 | $11.24 | $10.33 | 15,284 |
| 2015-10-23 | $11.35 | $11.59 | $11.35 | $11.52 | $10.59 | 21,088 |
| 2015-10-22 | $11.21 | $11.44 | $11.21 | $11.34 | $10.42 | 20,063 |
| 2015-10-21 | $11.34 | $11.34 | $11.15 | $11.16 | $10.26 | 18,519 |
| 2015-10-20 | $11.15 | $11.39 | $11.15 | $11.34 | $10.42 | 24,642 |
| 2015-10-19 | $11.03 | $11.46 | $11.00 | $11.46 | $10.53 | 195,320 |
| 2015-10-16 | $11.40 | $11.40 | $11.05 | $11.05 | $10.16 | 32,417 |
| 2015-10-15 | $11.29 | $11.39 | $11.25 | $11.37 | $10.45 | 13,631 |
| 2015-10-14 | $11.23 | $11.32 | $11.15 | $11.26 | $10.35 | 14,955 |
| 2015-10-13 | $11.28 | $11.29 | $11.16 | $11.23 | $10.32 | 12,634 |
| 2015-10-12 | $11.37 | $11.45 | $11.21 | $11.37 | $10.45 | 10,768 |
| 2015-10-09 | $11.21 | $11.43 | $11.21 | $11.37 | $10.45 | 18,553 |
| 2015-10-08 | $11.10 | $11.27 | $11.05 | $11.27 | $10.36 | 20,774 |
| 2015-10-07 | $11.08 | $11.10 | $10.96 | $11.09 | $10.19 | 25,478 |
| 2015-10-06 | $10.96 | $11.10 | $10.95 | $10.99 | $10.10 | 25,799 |
| 2015-10-05 | $10.84 | $11.04 | $10.83 | $10.93 | $10.05 | 19,854 |
| 2015-10-02 | $10.56 | $10.74 | $10.56 | $10.73 | $9.86 | 26,263 |
| 2015-10-01 | $10.63 | $10.85 | $10.58 | $10.67 | $9.81 | 38,902 |
| 2015-09-30 | $10.28 | $10.62 | $10.28 | $10.62 | $9.76 | 29,488 |
| 2015-09-29 | $10.25 | $10.26 | $10.14 | $10.19 | $9.37 | 74,816 |
| 2015-09-28 | $10.43 | $10.43 | $10.23 | $10.23 | $9.40 | 14,975 |
| 2015-09-25 | $10.36 | $10.54 | $10.34 | $10.50 | $9.65 | 17,636 |
| 2015-09-24 | $10.32 | $10.35 | $10.23 | $10.32 | $9.48 | 17,363 |
| 2015-09-23 | $10.57 | $10.57 | $10.36 | $10.39 | $9.55 | 17,809 |
| 2015-09-22 | $10.51 | $10.63 | $10.47 | $10.58 | $9.72 | 31,456 |
| 2015-09-21 | $10.54 | $10.74 | $10.52 | $10.64 | $9.78 | 14,443 |
| 2015-09-18 | $10.70 | $10.71 | $10.42 | $10.42 | $9.58 | 19,958 |
| 2015-09-17 | $10.65 | $10.79 | $10.55 | $10.74 | $9.87 | 29,299 |
| 2015-09-16 | $10.50 | $10.73 | $10.50 | $10.69 | $9.82 | 11,106 |
| 2015-09-15 | $10.40 | $10.55 | $10.36 | $10.47 | $9.62 | 20,186 |
| 2015-09-14 | $10.62 | $10.64 | $10.36 | $10.40 | $9.56 | 16,409 |
| 2015-09-11 | $10.69 | $10.74 | $10.63 | $10.68 | $9.82 | 22,008 |
| 2015-09-10 | $10.82 | $10.96 | $10.82 | $10.85 | $9.90 | 17,120 |
| 2015-09-09 | $10.65 | $10.97 | $10.60 | $10.85 | $9.90 | 25,623 |
| 2015-09-08 | $10.47 | $10.68 | $10.47 | $10.51 | $9.59 | 21,949 |
Cae Inc (CAE) News Headlines
Recent Cae Inc (CAE) News
Similar Companies to Cae Inc (CAE) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |