China Eastern Airlines Corporation Ltd (CEA) Exchange: NYSE
Data as of April 18, 2024
$20.18 ($0.16) 0.80%
China Eastern Airlines Corporation Ltd - Daily Information
Click for more stock information on China Eastern Airlines Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $20.12 |
| Previous Close | $20.18 |
| High | $20.30 |
| Low | $20.00 |
| Adjusted Open | $20.12 |
| Previous Adjusted Close | $20.18 |
| Adjusted High | $20.30 |
| Adjusted Low | $20.00 |
About China Eastern Airlines Corporation Ltd (CEA)
China Eastern Airlines Corporation Ltd (CEA) is a major Chinese airline operating domestic and international routes. Founded in 1988 and headquartered in Shanghai, it is one of the three largest Chinese airlines, along with Air China and China Southern Airlines. Since its inception, CEA has developed into a vast multinational enterprise with over 108,000 employees and subsidiaries in Hong Kong, Taiwan and the United States. CEA operates an extensive flight network to over 1,900 destinations around the world and has purchased a majority stake in Shanghai Airlines, making it the worldâs fifth largest passenger air transport group by fleet size. In 2012, the airline won the Skytrax World's Best Regional Airline Award and 5-star Flight Rating Award.
Invest in China Eastern Airlines Corporation Ltd (CEA)
Historical Stock Data for China Eastern Airlines Corporation Ltd (CEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | $20.12 | $20.30 | $20.00 | $20.18 | $20.18 | 3,340 |
| 2022-12-29 | $19.86 | $20.05 | $19.86 | $20.02 | $20.02 | 2,830 |
| 2022-12-28 | $21.09 | $21.09 | $20.51 | $20.55 | $20.55 | 4,431 |
| 2022-12-27 | $21.12 | $21.21 | $20.88 | $21.12 | $21.12 | 9,136 |
| 2022-12-23 | $20.93 | $20.93 | $20.55 | $20.76 | $20.76 | 5,091 |
| 2022-12-22 | $21.46 | $21.68 | $21.00 | $21.10 | $21.10 | 9,069 |
| 2022-12-21 | $21.20 | $21.53 | $21.20 | $21.48 | $21.48 | 6,870 |
| 2022-12-20 | $20.89 | $21.16 | $20.89 | $20.92 | $20.92 | 5,136 |
| 2022-12-19 | $21.41 | $21.41 | $20.80 | $20.80 | $20.80 | 7,099 |
| 2022-12-16 | $21.58 | $21.58 | $21.15 | $21.20 | $21.20 | 6,537 |
| 2022-12-15 | $21.98 | $21.98 | $21.51 | $21.56 | $21.56 | 4,544 |
| 2022-12-14 | $22.38 | $22.38 | $22.15 | $22.15 | $22.15 | 3,340 |
| 2022-12-13 | $22.83 | $22.92 | $22.21 | $22.33 | $22.33 | 10,156 |
| 2022-12-12 | $22.00 | $22.67 | $21.85 | $22.52 | $22.52 | 24,509 |
| 2022-12-09 | $21.47 | $21.83 | $21.35 | $21.45 | $21.45 | 26,824 |
| 2022-12-08 | $21.00 | $21.43 | $21.00 | $21.37 | $21.37 | 23,784 |
| 2022-12-07 | $19.83 | $20.81 | $19.83 | $20.55 | $20.55 | 21,160 |
| 2022-12-06 | $19.07 | $19.26 | $19.07 | $19.08 | $19.08 | 6,284 |
| 2022-12-05 | $18.47 | $18.79 | $18.28 | $18.75 | $18.75 | 7,970 |
| 2022-12-02 | $17.80 | $18.13 | $17.80 | $18.11 | $18.11 | 8,598 |
| 2022-12-01 | $17.89 | $17.98 | $17.84 | $17.98 | $17.98 | 2,255 |
| 2022-11-30 | $18.49 | $18.66 | $18.25 | $18.45 | $18.45 | 11,533 |
| 2022-11-29 | $17.67 | $17.67 | $17.51 | $17.56 | $17.56 | 1,873 |
| 2022-11-28 | $17.40 | $17.40 | $17.22 | $17.23 | $17.23 | 1,877 |
| 2022-11-25 | $17.30 | $17.30 | $17.21 | $17.21 | $17.21 | 820 |
| 2022-11-23 | $17.36 | $17.46 | $17.35 | $17.40 | $17.40 | 3,753 |
| 2022-11-22 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 114 |
| 2022-11-21 | $17.60 | $17.60 | $17.29 | $17.38 | $17.38 | 2,147 |
| 2022-11-18 | $18.29 | $18.29 | $17.74 | $17.85 | $17.85 | 2,990 |
| 2022-11-17 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 204 |
| 2022-11-16 | $18.22 | $18.25 | $18.22 | $18.22 | $18.22 | 490 |
| 2022-11-15 | $18.40 | $18.91 | $18.40 | $18.43 | $18.43 | 2,651 |
| 2022-11-14 | $18.37 | $18.37 | $18.21 | $18.21 | $18.21 | 856 |
| 2022-11-11 | $19.08 | $19.08 | $18.24 | $18.33 | $18.33 | 6,308 |
| 2022-11-10 | $17.94 | $18.19 | $17.94 | $18.18 | $18.18 | 3,810 |
| 2022-11-09 | $17.54 | $17.72 | $17.42 | $17.43 | $17.43 | 1,908 |
| 2022-11-08 | $17.79 | $18.74 | $17.60 | $17.78 | $17.78 | 3,509 |
| 2022-11-07 | $17.99 | $18.00 | $17.94 | $17.94 | $17.94 | 1,528 |
| 2022-11-04 | $17.00 | $18.12 | $17.00 | $17.68 | $17.68 | 16,082 |
| 2022-11-03 | $17.02 | $17.14 | $16.92 | $17.00 | $17.00 | 2,335 |
| 2022-11-02 | $17.13 | $17.13 | $16.72 | $16.72 | $16.72 | 3,537 |
| 2022-11-01 | $16.94 | $17.03 | $16.58 | $16.71 | $16.71 | 6,166 |
| 2022-10-31 | $16.48 | $16.54 | $16.40 | $16.50 | $16.50 | 3,557 |
| 2022-10-28 | $16.21 | $17.27 | $16.21 | $17.27 | $17.27 | 1,161 |
| 2022-10-27 | $17.60 | $17.60 | $17.53 | $17.58 | $17.58 | 516 |
| 2022-10-26 | $17.17 | $17.49 | $17.17 | $17.41 | $17.41 | 1,293 |
| 2022-10-25 | $16.79 | $16.99 | $16.79 | $16.88 | $16.88 | 670 |
| 2022-10-24 | $17.17 | $17.17 | $15.54 | $16.34 | $16.34 | 14,335 |
| 2022-10-21 | $17.91 | $18.18 | $17.91 | $18.18 | $18.18 | 589 |
| 2022-10-20 | $17.89 | $18.09 | $17.85 | $18.01 | $18.01 | 1,372 |
| 2022-10-19 | $17.38 | $17.44 | $17.38 | $17.41 | $17.41 | 927 |
| 2022-10-18 | $17.01 | $17.69 | $17.01 | $17.62 | $17.62 | 8,793 |
| 2022-10-17 | $17.18 | $17.33 | $17.18 | $17.33 | $17.33 | 3,230 |
| 2022-10-14 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 87 |
| 2022-10-13 | $16.86 | $16.88 | $16.86 | $16.88 | $16.88 | 1,414 |
| 2022-10-12 | $17.20 | $17.20 | $16.82 | $16.95 | $16.95 | 14,005 |
| 2022-10-11 | $17.18 | $17.18 | $17.15 | $17.17 | $17.17 | 690 |
| 2022-10-10 | $17.86 | $17.86 | $17.50 | $17.52 | $17.52 | 2,550 |
| 2022-10-07 | $18.52 | $18.52 | $17.54 | $18.12 | $18.12 | 4,055 |
| 2022-10-06 | $18.23 | $18.75 | $18.23 | $18.67 | $18.67 | 9,783 |
| 2022-10-05 | $17.45 | $17.63 | $17.45 | $17.62 | $17.62 | 3,077 |
| 2022-10-04 | $17.67 | $17.93 | $17.67 | $17.91 | $17.91 | 5,529 |
| 2022-10-03 | $17.42 | $17.42 | $17.41 | $17.41 | $17.41 | 1,225 |
| 2022-09-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 344 |
| 2022-09-29 | $16.77 | $17.06 | $16.66 | $16.73 | $16.73 | 8,938 |
| 2022-09-28 | $16.83 | $17.62 | $16.83 | $17.61 | $17.61 | 6,090 |
| 2022-09-27 | $16.73 | $17.50 | $16.73 | $17.50 | $17.50 | 6,342 |
| 2022-09-26 | $16.73 | $16.81 | $16.72 | $16.80 | $16.80 | 1,440 |
| 2022-09-23 | $16.45 | $16.45 | $16.35 | $16.38 | $16.38 | 2,910 |
| 2022-09-22 | $16.80 | $16.80 | $16.52 | $16.52 | $16.52 | 1,032 |
| 2022-09-21 | $17.04 | $17.06 | $16.86 | $16.98 | $16.98 | 9,774 |
| 2022-09-20 | $16.95 | $16.95 | $16.88 | $16.89 | $16.89 | 1,660 |
| 2022-09-19 | $16.83 | $16.99 | $16.78 | $16.78 | $16.78 | 1,489 |
| 2022-09-16 | $16.79 | $16.82 | $16.73 | $16.73 | $16.73 | 2,101 |
| 2022-09-15 | $16.66 | $16.77 | $16.36 | $16.62 | $16.62 | 8,479 |
| 2022-09-14 | $16.85 | $16.89 | $16.75 | $16.82 | $16.82 | 3,994 |
| 2022-09-13 | $16.86 | $16.89 | $16.86 | $16.86 | $16.86 | 656 |
| 2022-09-12 | $17.01 | $17.06 | $16.95 | $16.96 | $16.96 | 4,086 |
| 2022-09-09 | $16.84 | $17.02 | $16.84 | $17.02 | $17.02 | 1,777 |
| 2022-09-08 | $16.66 | $16.66 | $16.61 | $16.65 | $16.65 | 6,023 |
| 2022-09-07 | $16.51 | $16.51 | $16.44 | $16.51 | $16.51 | 1,629 |
| 2022-09-06 | $16.66 | $16.66 | $16.53 | $16.55 | $16.55 | 3,026 |
| 2022-09-02 | $16.86 | $17.00 | $16.65 | $16.65 | $16.65 | 1,478 |
| 2022-09-01 | $16.93 | $16.93 | $16.76 | $16.84 | $16.84 | 1,617 |
| 2022-08-31 | $17.15 | $17.23 | $16.99 | $17.23 | $17.23 | 3,754 |
| 2022-08-30 | $16.84 | $17.07 | $16.84 | $16.95 | $16.95 | 1,772 |
| 2022-08-29 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 238 |
| 2022-08-26 | $17.88 | $17.88 | $17.36 | $17.66 | $17.66 | 5,284 |
| 2022-08-25 | $17.56 | $17.70 | $17.55 | $17.55 | $17.55 | 2,045 |
| 2022-08-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 317 |
| 2022-08-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 313 |
| 2022-08-22 | $17.65 | $17.70 | $17.57 | $17.65 | $17.65 | 1,946 |
| 2022-08-19 | $17.70 | $17.70 | $17.55 | $17.67 | $17.67 | 1,461 |
| 2022-08-18 | $17.90 | $17.97 | $17.80 | $17.96 | $17.96 | 6,355 |
| 2022-08-17 | $17.96 | $18.25 | $17.95 | $18.05 | $18.05 | 3,667 |
| 2022-08-16 | $17.66 | $18.15 | $17.66 | $17.85 | $17.85 | 8,841 |
| 2022-08-15 | $17.90 | $18.34 | $17.47 | $17.76 | $17.76 | 13,636 |
| 2022-08-12 | $17.00 | $18.41 | $16.80 | $18.41 | $18.41 | 25,900 |
| 2022-08-11 | $18.16 | $18.16 | $18.07 | $18.07 | $18.07 | 999 |
| 2022-08-10 | $17.81 | $17.86 | $17.81 | $17.86 | $17.86 | 512 |
| 2022-08-09 | $18.09 | $18.13 | $17.99 | $17.99 | $17.99 | 1,829 |
| 2022-08-08 | $18.06 | $18.09 | $18.00 | $18.00 | $18.00 | 608 |
| 2022-08-05 | $17.62 | $18.05 | $17.62 | $17.86 | $17.86 | 1,657 |
| 2022-08-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 798 |
| 2022-08-03 | $17.68 | $17.80 | $17.68 | $17.68 | $17.68 | 1,495 |
| 2022-08-02 | $17.68 | $17.83 | $17.62 | $17.81 | $17.81 | 2,526 |
| 2022-08-01 | $18.05 | $18.10 | $17.88 | $17.88 | $17.88 | 1,374 |
| 2022-07-29 | $18.16 | $18.16 | $18.11 | $18.12 | $18.12 | 1,789 |
| 2022-07-28 | $18.36 | $18.51 | $18.36 | $18.48 | $18.48 | 2,838 |
| 2022-07-27 | $18.33 | $18.50 | $18.32 | $18.50 | $18.50 | 2,053 |
| 2022-07-26 | $18.14 | $18.14 | $18.12 | $18.13 | $18.13 | 2,346 |
| 2022-07-25 | $18.30 | $18.30 | $18.18 | $18.18 | $18.18 | 683 |
| 2022-07-22 | $18.34 | $18.44 | $18.21 | $18.23 | $18.23 | 3,120 |
| 2022-07-21 | $18.52 | $18.52 | $18.49 | $18.51 | $18.51 | 1,137 |
| 2022-07-20 | $18.77 | $18.77 | $18.61 | $18.67 | $18.67 | 1,253 |
| 2022-07-19 | $18.62 | $18.95 | $18.62 | $18.95 | $18.95 | 3,566 |
| 2022-07-18 | $18.84 | $18.92 | $18.70 | $18.76 | $18.76 | 9,497 |
| 2022-07-15 | $19.35 | $19.35 | $18.50 | $18.56 | $18.56 | 1,514 |
| 2022-07-14 | $19.07 | $19.16 | $19.00 | $19.16 | $19.16 | 7,639 |
| 2022-07-13 | $18.72 | $18.84 | $18.72 | $18.82 | $18.82 | 1,762 |
| 2022-07-12 | $18.95 | $19.14 | $18.82 | $18.82 | $18.82 | 2,348 |
| 2022-07-11 | $18.82 | $18.82 | $18.43 | $18.50 | $18.50 | 4,114 |
| 2022-07-08 | $19.16 | $19.20 | $19.04 | $19.20 | $19.20 | 2,934 |
| 2022-07-07 | $18.45 | $19.19 | $18.45 | $19.05 | $19.05 | 6,357 |
| 2022-07-06 | $18.49 | $18.49 | $18.19 | $18.19 | $18.19 | 15,301 |
| 2022-07-05 | $18.74 | $18.88 | $18.49 | $18.76 | $18.76 | 7,100 |
| 2022-07-01 | $18.88 | $19.09 | $18.88 | $19.05 | $19.05 | 11,584 |
| 2022-06-30 | $18.56 | $19.23 | $18.56 | $19.11 | $19.11 | 5,832 |
| 2022-06-29 | $19.22 | $19.38 | $19.04 | $19.18 | $19.18 | 3,833 |
| 2022-06-28 | $18.49 | $19.17 | $18.49 | $19.00 | $19.00 | 25,087 |
| 2022-06-27 | $17.75 | $17.87 | $17.72 | $17.83 | $17.83 | 13,212 |
| 2022-06-24 | $17.34 | $17.60 | $17.33 | $17.41 | $17.41 | 3,744 |
| 2022-06-23 | $17.00 | $17.00 | $16.70 | $16.84 | $16.84 | 3,092 |
| 2022-06-22 | $16.95 | $17.03 | $16.93 | $17.01 | $17.01 | 553 |
| 2022-06-21 | $16.85 | $17.01 | $16.85 | $17.00 | $17.00 | 3,705 |
| 2022-06-17 | $16.42 | $16.60 | $16.40 | $16.60 | $16.60 | 1,118 |
| 2022-06-16 | $16.46 | $16.67 | $16.15 | $16.67 | $16.67 | 2,304 |
| 2022-06-15 | $17.05 | $17.05 | $16.82 | $16.96 | $16.96 | 1,031 |
| 2022-06-14 | $16.60 | $16.94 | $16.28 | $16.82 | $16.82 | 15,148 |
| 2022-06-13 | $16.68 | $16.68 | $16.21 | $16.39 | $16.39 | 22,553 |
| 2022-06-10 | $17.05 | $17.05 | $16.80 | $16.84 | $16.84 | 2,588 |
| 2022-06-09 | $17.56 | $17.61 | $17.05 | $17.27 | $17.27 | 2,730 |
| 2022-06-08 | $17.70 | $17.78 | $17.67 | $17.72 | $17.72 | 5,468 |
| 2022-06-07 | $17.66 | $17.79 | $17.40 | $17.54 | $17.54 | 11,321 |
| 2022-06-06 | $17.51 | $17.84 | $17.40 | $17.68 | $17.68 | 12,912 |
| 2022-06-03 | $17.38 | $17.55 | $17.28 | $17.51 | $17.51 | 4,949 |
| 2022-06-02 | $17.60 | $17.73 | $17.60 | $17.66 | $17.66 | 1,223 |
| 2022-06-01 | $17.81 | $17.81 | $17.39 | $17.47 | $17.47 | 10,015 |
| 2022-05-31 | $17.58 | $17.77 | $17.58 | $17.77 | $17.77 | 7,032 |
| 2022-05-27 | $17.41 | $17.54 | $17.40 | $17.54 | $17.54 | 1,962 |
| 2022-05-26 | $17.02 | $17.61 | $17.02 | $17.61 | $17.61 | 14,059 |
| 2022-05-25 | $17.01 | $17.01 | $16.71 | $16.74 | $16.74 | 2,752 |
| 2022-05-24 | $16.52 | $16.67 | $16.48 | $16.54 | $16.54 | 3,471 |
| 2022-05-23 | $16.85 | $16.94 | $16.78 | $16.86 | $16.86 | 2,255 |
| 2022-05-20 | $17.05 | $17.05 | $16.71 | $16.71 | $16.71 | 2,212 |
| 2022-05-19 | $16.93 | $17.06 | $16.93 | $17.05 | $17.05 | 13,465 |
| 2022-05-18 | $16.55 | $16.57 | $16.23 | $16.23 | $16.23 | 6,518 |
| 2022-05-17 | $16.89 | $16.90 | $16.67 | $16.75 | $16.75 | 16,050 |
| 2022-05-16 | $16.51 | $16.74 | $16.51 | $16.66 | $16.66 | 4,578 |
| 2022-05-13 | $16.56 | $16.75 | $16.43 | $16.58 | $16.58 | 9,381 |
| 2022-05-12 | $16.06 | $16.35 | $16.04 | $16.30 | $16.30 | 17,715 |
| 2022-05-11 | $16.50 | $16.83 | $16.28 | $16.28 | $16.28 | 4,287 |
| 2022-05-10 | $16.29 | $16.50 | $15.98 | $16.06 | $16.06 | 10,301 |
| 2022-05-09 | $16.04 | $16.04 | $15.77 | $15.78 | $15.78 | 12,362 |
| 2022-05-06 | $16.52 | $16.52 | $16.11 | $16.25 | $16.25 | 12,624 |
| 2022-05-05 | $16.76 | $16.77 | $16.39 | $16.49 | $16.49 | 15,553 |
| 2022-05-04 | $17.10 | $17.50 | $17.10 | $17.50 | $17.50 | 32,735 |
| 2022-05-03 | $16.87 | $17.34 | $16.87 | $17.01 | $17.01 | 7,353 |
| 2022-05-02 | $16.46 | $16.76 | $16.38 | $16.59 | $16.59 | 2,870 |
| 2022-04-29 | $16.60 | $16.80 | $16.55 | $16.80 | $16.80 | 7,495 |
| 2022-04-28 | $16.71 | $16.71 | $16.37 | $16.41 | $16.41 | 2,993 |
| 2022-04-27 | $16.38 | $16.57 | $16.28 | $16.53 | $16.53 | 7,669 |
| 2022-04-26 | $16.37 | $16.81 | $16.04 | $16.04 | $16.04 | 23,249 |
| 2022-04-25 | $16.29 | $16.60 | $16.24 | $16.40 | $16.40 | 26,571 |
| 2022-04-22 | $16.07 | $16.59 | $16.07 | $16.42 | $16.42 | 17,913 |
| 2022-04-21 | $16.54 | $16.54 | $15.93 | $15.97 | $15.97 | 21,315 |
| 2022-04-20 | $16.72 | $16.77 | $16.49 | $16.57 | $16.57 | 10,030 |
| 2022-04-19 | $16.43 | $16.70 | $16.36 | $16.67 | $16.67 | 12,880 |
| 2022-04-18 | $16.88 | $16.88 | $16.15 | $16.18 | $16.18 | 16,339 |
| 2022-04-14 | $16.76 | $16.90 | $16.72 | $16.90 | $16.90 | 7,624 |
| 2022-04-13 | $16.57 | $16.75 | $16.54 | $16.63 | $16.63 | 22,907 |
| 2022-04-12 | $16.41 | $16.80 | $16.34 | $16.46 | $16.46 | 63,371 |
| 2022-04-11 | $16.23 | $16.43 | $15.85 | $15.88 | $15.88 | 26,313 |
| 2022-04-08 | $16.55 | $16.60 | $16.46 | $16.49 | $16.49 | 6,841 |
| 2022-04-07 | $16.82 | $16.82 | $16.46 | $16.47 | $16.47 | 17,966 |
| 2022-04-06 | $16.91 | $16.98 | $16.86 | $16.89 | $16.89 | 19,201 |
| 2022-04-05 | $17.43 | $17.43 | $16.97 | $16.97 | $16.97 | 9,602 |
| 2022-04-04 | $17.25 | $17.46 | $17.23 | $17.35 | $17.35 | 17,177 |
| 2022-04-01 | $17.47 | $17.49 | $17.10 | $17.10 | $17.10 | 12,811 |
| 2022-03-31 | $17.35 | $17.35 | $16.95 | $16.96 | $16.96 | 19,612 |
| 2022-03-30 | $17.17 | $17.50 | $17.16 | $17.33 | $17.33 | 13,423 |
| 2022-03-29 | $17.01 | $17.54 | $17.00 | $17.13 | $17.13 | 29,467 |
| 2022-03-28 | $17.40 | $17.40 | $17.01 | $17.07 | $17.07 | 19,576 |
| 2022-03-25 | $17.05 | $17.35 | $17.00 | $17.26 | $17.26 | 10,200 |
| 2022-03-24 | $17.44 | $17.55 | $17.01 | $17.22 | $17.22 | 54,513 |
| 2022-03-23 | $17.60 | $17.86 | $17.60 | $17.74 | $17.74 | 34,835 |
| 2022-03-22 | $17.70 | $18.17 | $17.54 | $17.56 | $17.56 | 96,083 |
| 2022-03-21 | $17.30 | $18.17 | $17.17 | $17.83 | $17.83 | 264,490 |
| 2022-03-18 | $18.67 | $19.11 | $18.67 | $19.03 | $19.03 | 6,284 |
| 2022-03-17 | $18.33 | $18.79 | $18.33 | $18.47 | $18.47 | 8,145 |
| 2022-03-16 | $17.80 | $18.58 | $17.80 | $18.58 | $18.58 | 12,991 |
| 2022-03-15 | $17.00 | $17.20 | $16.80 | $17.20 | $17.20 | 11,316 |
| 2022-03-14 | $17.10 | $17.38 | $17.00 | $17.01 | $17.01 | 8,375 |
| 2022-03-11 | $18.19 | $18.19 | $17.46 | $17.84 | $17.84 | 5,839 |
| 2022-03-10 | $18.09 | $18.09 | $17.86 | $17.99 | $17.99 | 5,599 |
| 2022-03-09 | $17.63 | $17.93 | $17.63 | $17.93 | $17.93 | 17,372 |
| 2022-03-08 | $17.56 | $17.65 | $17.28 | $17.47 | $17.47 | 9,591 |
| 2022-03-07 | $18.47 | $18.72 | $17.82 | $17.85 | $17.85 | 15,159 |
| 2022-03-04 | $18.74 | $19.09 | $18.72 | $18.91 | $18.91 | 1,609 |
| 2022-03-03 | $20.00 | $20.15 | $19.50 | $19.50 | $19.50 | 7,880 |
| 2022-03-02 | $19.06 | $19.81 | $18.98 | $19.43 | $19.43 | 52,014 |
| 2022-03-01 | $19.11 | $19.11 | $18.95 | $18.96 | $18.96 | 4,986 |
| 2022-02-28 | $18.36 | $19.21 | $18.36 | $18.80 | $18.80 | 12,537 |
| 2022-02-25 | $19.65 | $19.95 | $19.45 | $19.50 | $19.50 | 15,166 |
| 2022-02-24 | $19.00 | $19.40 | $18.72 | $19.37 | $19.37 | 5,372 |
| 2022-02-23 | $20.50 | $20.50 | $20.05 | $20.05 | $20.05 | 2,482 |
| 2022-02-22 | $20.96 | $20.96 | $20.69 | $20.69 | $20.69 | 2,103 |
| 2022-02-18 | $20.76 | $21.12 | $20.76 | $20.93 | $20.93 | 17,434 |
| 2022-02-17 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 790 |
| 2022-02-16 | $21.20 | $21.34 | $21.20 | $21.33 | $21.33 | 9,182 |
| 2022-02-15 | $21.10 | $21.21 | $20.89 | $20.95 | $20.95 | 3,103 |
| 2022-02-14 | $21.08 | $21.23 | $21.04 | $21.04 | $21.04 | 5,524 |
| 2022-02-11 | $21.28 | $21.63 | $21.08 | $21.17 | $21.17 | 17,261 |
| 2022-02-10 | $21.03 | $21.37 | $20.70 | $20.70 | $20.70 | 6,092 |
| 2022-02-09 | $20.71 | $20.94 | $20.69 | $20.81 | $20.81 | 10,849 |
| 2022-02-08 | $19.94 | $20.90 | $19.94 | $20.53 | $20.53 | 17,666 |
| 2022-02-07 | $19.70 | $19.84 | $19.70 | $19.70 | $19.70 | 2,295 |
| 2022-02-04 | $19.58 | $19.84 | $19.40 | $19.40 | $19.40 | 8,832 |
| 2022-02-03 | $19.31 | $19.49 | $19.31 | $19.49 | $19.49 | 686 |
| 2022-02-02 | $19.40 | $19.67 | $19.40 | $19.65 | $19.65 | 870 |
| 2022-02-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 408 |
| 2022-01-31 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 492 |
| 2022-01-28 | $19.04 | $19.18 | $19.04 | $19.07 | $19.07 | 1,759 |
| 2022-01-27 | $19.38 | $19.49 | $19.10 | $19.17 | $19.17 | 3,416 |
| 2022-01-26 | $19.85 | $19.88 | $19.35 | $19.35 | $19.35 | 2,312 |
| 2022-01-25 | $19.63 | $20.43 | $19.63 | $19.85 | $19.85 | 6,017 |
| 2022-01-24 | $20.00 | $20.00 | $19.52 | $19.62 | $19.62 | 14,415 |
| 2022-01-21 | $20.26 | $20.64 | $20.17 | $20.53 | $20.53 | 18,340 |
| 2022-01-20 | $20.86 | $20.88 | $20.25 | $20.25 | $20.25 | 8,320 |
| 2022-01-19 | $20.13 | $20.36 | $19.66 | $19.66 | $19.66 | 2,621 |
| 2022-01-18 | $20.30 | $20.62 | $20.20 | $20.39 | $20.39 | 13,911 |
| 2022-01-14 | $20.22 | $20.22 | $19.32 | $19.32 | $19.32 | 2,854 |
| 2022-01-13 | $20.15 | $20.17 | $19.95 | $19.95 | $19.95 | 1,676 |
| 2022-01-12 | $19.99 | $20.29 | $19.94 | $20.20 | $20.20 | 4,982 |
| 2022-01-11 | $19.80 | $20.32 | $19.76 | $20.32 | $20.32 | 14,247 |
| 2022-01-10 | $19.53 | $19.70 | $19.53 | $19.61 | $19.61 | 2,365 |
| 2022-01-07 | $19.45 | $19.81 | $19.45 | $19.45 | $19.45 | 5,397 |
| 2022-01-06 | $19.20 | $19.21 | $18.85 | $18.85 | $18.85 | 2,781 |
| 2022-01-05 | $19.46 | $19.58 | $19.38 | $19.38 | $19.38 | 3,916 |
| 2022-01-04 | $19.35 | $19.77 | $19.35 | $19.50 | $19.50 | 28,910 |
| 2022-01-03 | $18.91 | $19.20 | $18.69 | $18.69 | $18.69 | 7,507 |
| 2021-12-31 | $18.67 | $18.67 | $18.50 | $18.50 | $18.50 | 2,833 |
| 2021-12-30 | $18.58 | $18.92 | $18.58 | $18.75 | $18.75 | 9,914 |
| 2021-12-29 | $18.59 | $18.68 | $18.36 | $18.40 | $18.40 | 6,712 |
| 2021-12-28 | $18.40 | $18.74 | $18.25 | $18.25 | $18.25 | 9,922 |
| 2021-12-27 | $18.36 | $18.47 | $18.25 | $18.25 | $18.25 | 12,683 |
| 2021-12-23 | $18.35 | $18.72 | $18.35 | $18.43 | $18.43 | 4,645 |
| 2021-12-22 | $18.16 | $18.16 | $18.05 | $18.06 | $18.06 | 13,586 |
| 2021-12-21 | $18.08 | $18.44 | $18.08 | $18.23 | $18.23 | 12,134 |
| 2021-12-20 | $18.00 | $18.00 | $17.78 | $17.85 | $17.85 | 30,872 |
| 2021-12-17 | $17.97 | $18.15 | $17.82 | $18.02 | $18.02 | 3,518 |
| 2021-12-16 | $18.10 | $18.36 | $18.02 | $18.02 | $18.02 | 6,565 |
| 2021-12-15 | $18.15 | $18.15 | $17.70 | $17.72 | $17.72 | 10,916 |
| 2021-12-14 | $17.90 | $18.09 | $17.84 | $17.89 | $17.89 | 4,189 |
| 2021-12-13 | $18.32 | $18.37 | $18.22 | $18.22 | $18.22 | 4,928 |
| 2021-12-10 | $18.42 | $18.42 | $18.28 | $18.28 | $18.28 | 3,194 |
| 2021-12-09 | $18.65 | $18.71 | $18.56 | $18.56 | $18.56 | 3,760 |
| 2021-12-08 | $18.80 | $18.92 | $18.80 | $18.90 | $18.90 | 4,852 |
| 2021-12-07 | $18.84 | $18.84 | $18.63 | $18.73 | $18.73 | 16,910 |
| 2021-12-06 | $17.83 | $18.28 | $17.83 | $18.16 | $18.16 | 15,898 |
| 2021-12-03 | $18.10 | $18.10 | $17.89 | $17.89 | $17.89 | 15,817 |
| 2021-12-02 | $17.25 | $17.43 | $17.09 | $17.24 | $17.24 | 5,166 |
| 2021-12-01 | $17.33 | $17.61 | $17.33 | $17.42 | $17.42 | 7,913 |
| 2021-11-30 | $17.62 | $17.62 | $17.28 | $17.39 | $17.39 | 7,652 |
| 2021-11-29 | $18.00 | $18.07 | $17.73 | $17.75 | $17.75 | 30,139 |
| 2021-11-26 | $18.32 | $18.44 | $18.01 | $18.01 | $18.01 | 11,967 |
| 2021-11-24 | $18.75 | $18.80 | $18.69 | $18.69 | $18.69 | 1,282 |
| 2021-11-23 | $18.95 | $18.95 | $18.76 | $18.76 | $18.76 | 2,525 |
| 2021-11-22 | $18.78 | $18.78 | $18.49 | $18.68 | $18.68 | 3,924 |
| 2021-11-19 | $18.76 | $18.82 | $18.65 | $18.80 | $18.80 | 1,790 |
| 2021-11-18 | $19.07 | $19.07 | $18.82 | $18.82 | $18.82 | 4,625 |
| 2021-11-17 | $19.30 | $19.30 | $19.18 | $19.23 | $19.23 | 7,956 |
| 2021-11-16 | $19.18 | $19.32 | $19.18 | $19.19 | $19.19 | 2,296 |
| 2021-11-15 | $19.22 | $19.46 | $19.19 | $19.27 | $19.27 | 5,441 |
| 2021-11-12 | $19.29 | $19.34 | $19.29 | $19.31 | $19.31 | 1,566 |
| 2021-11-11 | $19.43 | $19.47 | $19.42 | $19.42 | $19.42 | 7,144 |
| 2021-11-10 | $19.30 | $19.50 | $19.09 | $19.24 | $19.24 | 3,655 |
| 2021-11-09 | $19.43 | $19.63 | $19.37 | $19.37 | $19.37 | 4,841 |
| 2021-11-08 | $19.37 | $19.40 | $19.23 | $19.32 | $19.32 | 6,318 |
| 2021-11-05 | $18.61 | $18.63 | $18.46 | $18.57 | $18.57 | 17,106 |
| 2021-11-04 | $18.57 | $18.72 | $18.34 | $18.38 | $18.38 | 18,560 |
| 2021-11-03 | $18.50 | $18.76 | $18.38 | $18.76 | $18.76 | 15,889 |
| 2021-11-02 | $18.69 | $18.89 | $18.63 | $18.71 | $18.71 | 5,689 |
| 2021-11-01 | $19.10 | $19.16 | $18.93 | $19.14 | $19.14 | 6,341 |
| 2021-10-29 | $19.34 | $19.34 | $19.00 | $19.33 | $19.33 | 2,117 |
| 2021-10-28 | $19.30 | $19.33 | $19.06 | $19.33 | $19.33 | 6,934 |
| 2021-10-27 | $19.26 | $19.28 | $19.00 | $19.00 | $19.00 | 3,165 |
| 2021-10-26 | $19.28 | $19.44 | $19.21 | $19.21 | $19.21 | 4,067 |
| 2021-10-25 | $19.14 | $19.39 | $19.05 | $19.17 | $19.17 | 7,139 |
| 2021-10-22 | $19.89 | $19.89 | $19.65 | $19.68 | $19.68 | 3,704 |
| 2021-10-21 | $19.73 | $19.87 | $19.73 | $19.74 | $19.74 | 3,020 |
| 2021-10-20 | $20.18 | $20.18 | $20.03 | $20.03 | $20.03 | 1,185 |
| 2021-10-19 | $20.34 | $20.37 | $20.27 | $20.27 | $20.27 | 3,097 |
| 2021-10-18 | $20.09 | $20.20 | $20.07 | $20.07 | $20.07 | 4,733 |
| 2021-10-15 | $20.28 | $20.42 | $20.09 | $20.20 | $20.20 | 3,298 |
| 2021-10-14 | $20.66 | $20.66 | $20.50 | $20.60 | $20.60 | 3,142 |
| 2021-10-13 | $20.64 | $20.75 | $20.45 | $20.45 | $20.45 | 3,415 |
| 2021-10-12 | $20.45 | $20.66 | $20.45 | $20.51 | $20.51 | 8,264 |
| 2021-10-11 | $20.45 | $20.45 | $20.31 | $20.31 | $20.31 | 2,091 |
| 2021-10-08 | $20.40 | $20.46 | $20.22 | $20.22 | $20.22 | 3,511 |
| 2021-10-07 | $20.20 | $20.29 | $20.12 | $20.20 | $20.20 | 11,472 |
| 2021-10-06 | $20.24 | $20.48 | $20.24 | $20.33 | $20.33 | 7,870 |
| 2021-10-05 | $20.13 | $20.27 | $20.13 | $20.16 | $20.16 | 10,934 |
| 2021-10-04 | $19.79 | $20.19 | $19.79 | $19.89 | $19.89 | 17,895 |
| 2021-10-01 | $19.28 | $19.28 | $19.13 | $19.21 | $19.21 | 4,529 |
| 2021-09-30 | $19.13 | $19.15 | $19.05 | $19.10 | $19.10 | 1,873 |
| 2021-09-29 | $19.12 | $19.12 | $18.88 | $19.07 | $19.07 | 3,506 |
| 2021-09-28 | $19.25 | $19.42 | $19.06 | $19.40 | $19.40 | 7,195 |
| 2021-09-27 | $19.03 | $19.05 | $18.97 | $19.05 | $19.05 | 2,174 |
| 2021-09-24 | $18.91 | $19.04 | $18.84 | $18.84 | $18.84 | 1,916 |
| 2021-09-23 | $18.95 | $19.16 | $18.95 | $19.08 | $19.08 | 11,755 |
| 2021-09-22 | $18.99 | $19.31 | $18.00 | $18.00 | $18.00 | 18,363 |
| 2021-09-21 | $18.71 | $18.96 | $18.71 | $18.82 | $18.82 | 10,988 |
| 2021-09-20 | $18.48 | $18.60 | $18.26 | $18.29 | $18.29 | 14,056 |
| 2021-09-17 | $19.00 | $19.02 | $18.83 | $18.93 | $18.93 | 17,784 |
| 2021-09-16 | $18.95 | $18.95 | $18.56 | $18.69 | $18.69 | 10,294 |
| 2021-09-15 | $19.28 | $19.28 | $19.12 | $19.16 | $19.16 | 10,791 |
| 2021-09-14 | $19.95 | $19.95 | $19.67 | $19.69 | $19.69 | 9,546 |
| 2021-09-13 | $20.56 | $20.56 | $20.29 | $20.29 | $20.29 | 10,412 |
| 2021-09-10 | $20.83 | $20.96 | $20.66 | $20.66 | $20.66 | 16,258 |
| 2021-09-09 | $20.33 | $20.61 | $20.33 | $20.40 | $20.40 | 14,685 |
| 2021-09-08 | $20.21 | $20.42 | $20.21 | $20.27 | $20.27 | 29,606 |
| 2021-09-07 | $20.00 | $20.00 | $19.84 | $19.89 | $19.89 | 12,670 |
| 2021-09-03 | $19.73 | $19.94 | $19.73 | $19.74 | $19.74 | 17,305 |
| 2021-09-02 | $19.90 | $19.90 | $19.46 | $19.46 | $19.46 | 10,031 |
| 2021-09-01 | $19.80 | $20.17 | $19.80 | $19.99 | $19.99 | 35,165 |
| 2021-08-31 | $19.05 | $19.19 | $19.05 | $19.05 | $19.05 | 6,456 |
| 2021-08-30 | $18.74 | $18.96 | $18.60 | $18.71 | $18.71 | 6,980 |
| 2021-08-27 | $18.69 | $18.84 | $18.67 | $18.77 | $18.77 | 3,818 |
| 2021-08-26 | $19.09 | $19.09 | $18.64 | $18.64 | $18.64 | 4,003 |
| 2021-08-25 | $19.17 | $19.32 | $19.13 | $19.25 | $19.25 | 16,080 |
| 2021-08-24 | $18.94 | $19.20 | $18.81 | $19.03 | $19.03 | 43,713 |
| 2021-08-23 | $18.00 | $18.36 | $18.00 | $18.27 | $18.27 | 9,442 |
| 2021-08-20 | $18.14 | $18.48 | $18.14 | $18.29 | $18.29 | 8,142 |
| 2021-08-19 | $18.16 | $18.25 | $17.91 | $18.04 | $18.04 | 15,284 |
| 2021-08-18 | $18.36 | $18.71 | $18.36 | $18.45 | $18.45 | 14,105 |
| 2021-08-17 | $18.40 | $18.40 | $18.17 | $18.21 | $18.21 | 7,353 |
| 2021-08-16 | $18.13 | $18.23 | $18.01 | $18.22 | $18.22 | 8,369 |
| 2021-08-13 | $18.00 | $18.08 | $18.00 | $18.08 | $18.08 | 6,762 |
| 2021-08-12 | $18.27 | $18.27 | $18.03 | $18.03 | $18.03 | 9,901 |
| 2021-08-11 | $18.03 | $18.98 | $18.03 | $18.18 | $18.18 | 15,698 |
| 2021-08-10 | $17.71 | $17.89 | $17.65 | $17.75 | $17.75 | 11,210 |
| 2021-08-09 | $17.50 | $17.71 | $17.42 | $17.57 | $17.57 | 18,495 |
| 2021-08-06 | $17.50 | $17.57 | $17.37 | $17.55 | $17.55 | 24,057 |
| 2021-08-05 | $17.55 | $17.66 | $17.54 | $17.65 | $17.65 | 7,528 |
| 2021-08-04 | $17.85 | $17.85 | $17.65 | $17.73 | $17.73 | 16,834 |
| 2021-08-03 | $18.13 | $18.13 | $17.98 | $18.04 | $18.04 | 11,028 |
| 2021-08-02 | $18.42 | $18.42 | $18.13 | $18.24 | $18.24 | 20,072 |
| 2021-07-30 | $18.32 | $18.53 | $18.23 | $18.53 | $18.53 | 14,682 |
| 2021-07-29 | $18.82 | $18.82 | $18.40 | $18.54 | $18.54 | 25,136 |
| 2021-07-28 | $18.80 | $18.96 | $18.71 | $18.83 | $18.83 | 11,852 |
| 2021-07-27 | $18.49 | $18.65 | $18.31 | $18.65 | $18.65 | 13,268 |
| 2021-07-26 | $19.08 | $19.09 | $18.98 | $19.07 | $19.07 | 16,084 |
| 2021-07-23 | $19.55 | $19.56 | $19.36 | $19.43 | $19.43 | 10,420 |
| 2021-07-22 | $19.85 | $19.93 | $19.69 | $19.79 | $19.79 | 17,358 |
| 2021-07-21 | $19.85 | $20.08 | $19.85 | $20.08 | $20.08 | 12,795 |
| 2021-07-20 | $20.39 | $20.62 | $20.31 | $20.62 | $20.62 | 10,104 |
| 2021-07-19 | $19.89 | $20.34 | $19.89 | $20.27 | $20.27 | 11,201 |
| 2021-07-16 | $20.22 | $20.30 | $20.00 | $20.00 | $20.00 | 14,873 |
| 2021-07-15 | $20.01 | $20.05 | $19.88 | $19.88 | $19.88 | 5,543 |
| 2021-07-14 | $19.98 | $20.04 | $19.96 | $19.96 | $19.96 | 3,405 |
| 2021-07-13 | $20.01 | $20.01 | $19.85 | $19.96 | $19.96 | 6,096 |
| 2021-07-12 | $20.03 | $20.64 | $19.80 | $19.81 | $19.81 | 11,348 |
| 2021-07-09 | $19.92 | $20.06 | $19.83 | $19.93 | $19.93 | 9,005 |
| 2021-07-08 | $20.00 | $20.00 | $19.80 | $19.94 | $19.94 | 14,682 |
| 2021-07-07 | $20.51 | $20.51 | $20.37 | $20.37 | $20.37 | 2,303 |
| 2021-07-06 | $21.00 | $21.00 | $20.40 | $20.58 | $20.58 | 15,696 |
| 2021-07-02 | $21.00 | $21.13 | $21.00 | $21.13 | $21.13 | 22,511 |
| 2021-07-01 | $21.11 | $21.19 | $21.11 | $21.17 | $21.17 | 3,500 |
| 2021-06-30 | $21.10 | $21.10 | $21.00 | $21.10 | $21.10 | 9,479 |
| 2021-06-29 | $21.29 | $21.32 | $21.21 | $21.30 | $21.30 | 7,581 |
| 2021-06-28 | $21.50 | $21.57 | $21.25 | $21.45 | $21.45 | 7,596 |
| 2021-06-25 | $21.60 | $21.65 | $21.50 | $21.65 | $21.65 | 5,057 |
| 2021-06-24 | $21.69 | $21.80 | $21.65 | $21.80 | $21.80 | 5,563 |
| 2021-06-23 | $21.87 | $21.87 | $21.51 | $21.70 | $21.70 | 6,587 |
| 2021-06-22 | $21.77 | $21.81 | $21.67 | $21.67 | $21.67 | 10,788 |
| 2021-06-21 | $22.08 | $22.25 | $21.93 | $22.25 | $22.25 | 6,147 |
| 2021-06-18 | $21.87 | $21.98 | $21.87 | $21.98 | $21.98 | 8,084 |
| 2021-06-17 | $21.86 | $21.93 | $21.60 | $21.78 | $21.78 | 6,034 |
| 2021-06-16 | $21.90 | $21.90 | $21.51 | $21.74 | $21.74 | 7,771 |
| 2021-06-15 | $22.10 | $22.13 | $21.84 | $21.94 | $21.94 | 8,546 |
| 2021-06-14 | $22.26 | $22.35 | $22.13 | $22.30 | $22.30 | 5,853 |
| 2021-06-11 | $22.27 | $22.27 | $22.06 | $22.25 | $22.25 | 9,619 |
| 2021-06-10 | $21.99 | $22.22 | $21.99 | $22.20 | $22.20 | 7,994 |
| 2021-06-09 | $22.58 | $22.58 | $22.35 | $22.35 | $22.35 | 5,889 |
| 2021-06-08 | $22.44 | $22.64 | $22.26 | $22.47 | $22.47 | 5,199 |
| 2021-06-07 | $22.20 | $22.21 | $22.01 | $22.17 | $22.17 | 13,858 |
| 2021-06-04 | $22.11 | $22.28 | $22.11 | $22.20 | $22.20 | 6,332 |
| 2021-06-03 | $22.40 | $22.40 | $22.25 | $22.39 | $22.39 | 8,265 |
| 2021-06-02 | $22.82 | $22.88 | $22.73 | $22.82 | $22.82 | 6,285 |
| 2021-06-01 | $22.71 | $22.94 | $22.38 | $22.64 | $22.64 | 18,383 |
| 2021-05-28 | $23.20 | $23.27 | $23.10 | $23.10 | $23.10 | 5,214 |
| 2021-05-27 | $23.32 | $23.46 | $23.29 | $23.29 | $23.29 | 6,559 |
| 2021-05-26 | $23.30 | $23.43 | $22.97 | $22.97 | $22.97 | 23,761 |
| 2021-05-25 | $23.12 | $23.15 | $22.91 | $22.91 | $22.91 | 6,846 |
| 2021-05-24 | $23.08 | $23.14 | $22.96 | $22.97 | $22.97 | 11,112 |
| 2021-05-21 | $23.03 | $23.24 | $22.89 | $22.89 | $22.89 | 5,538 |
| 2021-05-20 | $23.00 | $23.14 | $22.98 | $23.06 | $23.06 | 5,032 |
| 2021-05-19 | $22.69 | $23.00 | $22.55 | $22.98 | $22.98 | 11,602 |
| 2021-05-18 | $22.95 | $23.12 | $22.71 | $22.71 | $22.71 | 14,508 |
| 2021-05-17 | $22.21 | $22.36 | $22.17 | $22.27 | $22.27 | 6,180 |
| 2021-05-14 | $22.06 | $22.19 | $21.88 | $22.08 | $22.08 | 5,698 |
| 2021-05-13 | $21.67 | $21.93 | $21.60 | $21.60 | $21.60 | 7,987 |
| 2021-05-12 | $21.70 | $21.74 | $21.55 | $21.57 | $21.57 | 4,102 |
| 2021-05-11 | $21.49 | $21.66 | $21.47 | $21.51 | $21.51 | 6,855 |
| 2021-05-10 | $21.77 | $21.90 | $21.68 | $21.84 | $21.84 | 7,126 |
| 2021-05-07 | $21.81 | $21.92 | $21.71 | $21.71 | $21.71 | 8,474 |
| 2021-05-06 | $21.85 | $21.91 | $21.77 | $21.80 | $21.80 | 6,955 |
| 2021-05-05 | $21.62 | $21.62 | $21.25 | $21.51 | $21.51 | 17,200 |
| 2021-05-04 | $22.26 | $22.26 | $21.61 | $21.91 | $21.91 | 37,942 |
| 2021-05-03 | $21.82 | $22.74 | $21.70 | $22.74 | $22.74 | 37,379 |
| 2021-04-30 | $22.01 | $22.01 | $21.51 | $21.82 | $21.82 | 26,507 |
| 2021-04-29 | $23.04 | $23.04 | $22.17 | $22.33 | $22.33 | 6,663 |
| 2021-04-28 | $22.49 | $22.66 | $22.40 | $22.66 | $22.66 | 4,725 |
| 2021-04-27 | $22.80 | $22.80 | $22.50 | $22.50 | $22.50 | 11,941 |
| 2021-04-26 | $22.75 | $22.80 | $22.62 | $22.63 | $22.63 | 6,312 |
| 2021-04-23 | $22.67 | $22.73 | $22.67 | $22.73 | $22.73 | 9,385 |
| 2021-04-22 | $22.86 | $22.97 | $22.66 | $22.84 | $22.84 | 10,887 |
| 2021-04-21 | $22.80 | $22.94 | $22.80 | $22.81 | $22.81 | 9,568 |
| 2021-04-20 | $23.13 | $23.15 | $22.88 | $23.02 | $23.02 | 19,806 |
| 2021-04-19 | $23.29 | $23.29 | $23.08 | $23.13 | $23.13 | 6,715 |
| 2021-04-16 | $23.32 | $23.48 | $23.21 | $23.21 | $23.21 | 9,535 |
| 2021-04-15 | $22.99 | $23.07 | $22.90 | $22.93 | $22.93 | 4,400 |
| 2021-04-14 | $23.15 | $23.15 | $22.89 | $23.09 | $23.09 | 7,248 |
| 2021-04-13 | $23.12 | $23.27 | $23.04 | $23.22 | $23.22 | 6,561 |
| 2021-04-12 | $23.59 | $23.59 | $23.19 | $23.57 | $23.57 | 8,653 |
| 2021-04-09 | $23.67 | $23.86 | $23.60 | $23.86 | $23.86 | 5,977 |
| 2021-04-08 | $24.02 | $24.14 | $23.98 | $24.03 | $24.03 | 8,604 |
| 2021-04-07 | $23.60 | $23.68 | $23.52 | $23.52 | $23.52 | 4,269 |
| 2021-04-06 | $23.69 | $23.69 | $23.49 | $23.49 | $23.49 | 6,434 |
| 2021-04-05 | $23.69 | $23.69 | $23.50 | $23.69 | $23.69 | 3,798 |
| 2021-04-01 | $23.48 | $23.56 | $23.29 | $23.56 | $23.56 | 5,044 |
| 2021-03-31 | $23.80 | $23.80 | $23.40 | $23.40 | $23.40 | 8,598 |
| 2021-03-30 | $23.78 | $23.99 | $23.49 | $23.83 | $23.83 | 9,109 |
| 2021-03-29 | $23.96 | $24.10 | $23.87 | $24.06 | $24.06 | 4,665 |
| 2021-03-26 | $23.75 | $24.03 | $23.50 | $24.03 | $24.03 | 8,015 |
| 2021-03-25 | $23.02 | $23.27 | $23.01 | $23.10 | $23.10 | 15,143 |
| 2021-03-24 | $23.22 | $23.57 | $23.00 | $23.02 | $23.02 | 14,732 |
| 2021-03-23 | $24.50 | $24.50 | $24.22 | $24.23 | $24.23 | 13,087 |
| 2021-03-22 | $25.64 | $25.64 | $25.26 | $25.49 | $25.49 | 11,769 |
| 2021-03-19 | $25.04 | $25.27 | $24.98 | $25.27 | $25.27 | 10,626 |
| 2021-03-18 | $25.85 | $26.19 | $25.78 | $25.78 | $25.78 | 14,065 |
| 2021-03-17 | $25.49 | $25.69 | $25.38 | $25.49 | $25.49 | 19,947 |
| 2021-03-16 | $26.00 | $26.16 | $25.95 | $25.97 | $25.97 | 41,073 |
| 2021-03-15 | $24.50 | $25.50 | $24.50 | $25.50 | $25.50 | 40,865 |
| 2021-03-12 | $23.43 | $23.75 | $23.39 | $23.75 | $23.75 | 8,251 |
| 2021-03-11 | $23.36 | $23.59 | $23.27 | $23.44 | $23.44 | 17,239 |
| 2021-03-10 | $22.74 | $22.85 | $22.60 | $22.85 | $22.85 | 6,940 |
| 2021-03-09 | $22.30 | $22.38 | $22.17 | $22.30 | $22.30 | 21,849 |
| 2021-03-08 | $22.54 | $22.65 | $22.12 | $22.50 | $22.50 | 26,020 |
| 2021-03-05 | $23.40 | $23.40 | $22.82 | $23.38 | $23.38 | 19,173 |
| 2021-03-04 | $23.79 | $23.96 | $23.37 | $23.51 | $23.51 | 26,863 |
| 2021-03-03 | $22.97 | $23.20 | $22.93 | $23.13 | $23.13 | 25,967 |
| 2021-03-02 | $23.15 | $23.15 | $22.78 | $22.83 | $22.83 | 7,972 |
| 2021-03-01 | $23.00 | $23.28 | $23.00 | $23.27 | $23.27 | 19,677 |
| 2021-02-26 | $22.88 | $22.98 | $22.52 | $22.60 | $22.60 | 18,456 |
| 2021-02-25 | $23.75 | $23.75 | $23.11 | $23.11 | $23.11 | 34,452 |
| 2021-02-24 | $23.96 | $24.20 | $23.65 | $24.01 | $24.01 | 40,122 |
| 2021-02-23 | $23.82 | $24.47 | $23.70 | $24.21 | $24.21 | 63,667 |
| 2021-02-22 | $22.71 | $22.76 | $22.47 | $22.47 | $22.47 | 20,852 |
| 2021-02-19 | $22.59 | $22.99 | $22.59 | $22.80 | $22.80 | 17,878 |
| 2021-02-18 | $22.54 | $22.54 | $22.00 | $22.16 | $22.16 | 11,184 |
| 2021-02-17 | $22.66 | $22.66 | $22.34 | $22.50 | $22.50 | 15,198 |
| 2021-02-16 | $22.47 | $22.47 | $22.16 | $22.22 | $22.22 | 8,373 |
| 2021-02-12 | $22.37 | $22.37 | $22.25 | $22.25 | $22.25 | 6,255 |
| 2021-02-11 | $22.14 | $22.42 | $22.12 | $22.16 | $22.16 | 14,907 |
| 2021-02-10 | $22.05 | $22.10 | $21.75 | $21.85 | $21.85 | 9,088 |
| 2021-02-09 | $22.05 | $22.40 | $22.02 | $22.22 | $22.22 | 24,024 |
| 2021-02-08 | $21.73 | $21.88 | $21.68 | $21.83 | $21.83 | 12,143 |
| 2021-02-05 | $21.33 | $21.60 | $21.18 | $21.50 | $21.50 | 36,077 |
| 2021-02-04 | $20.35 | $20.49 | $20.35 | $20.49 | $20.49 | 14,193 |
| 2021-02-03 | $20.27 | $20.65 | $20.27 | $20.65 | $20.65 | 32,010 |
| 2021-02-02 | $20.75 | $20.81 | $20.47 | $20.59 | $20.59 | 22,193 |
| 2021-02-01 | $20.48 | $20.80 | $20.42 | $20.44 | $20.44 | 20,209 |
| 2021-01-29 | $20.26 | $20.83 | $20.01 | $20.06 | $20.06 | 9,795 |
| 2021-01-28 | $19.87 | $20.07 | $19.80 | $20.07 | $20.07 | 19,598 |
| 2021-01-27 | $20.07 | $20.32 | $19.82 | $19.88 | $19.88 | 13,655 |
| 2021-01-26 | $20.22 | $20.53 | $20.21 | $20.32 | $20.32 | 21,086 |
| 2021-01-25 | $20.23 | $20.30 | $19.99 | $20.30 | $20.30 | 65,107 |
| 2021-01-22 | $20.50 | $20.55 | $20.12 | $20.43 | $20.43 | 40,343 |
| 2021-01-21 | $21.01 | $21.01 | $20.68 | $20.69 | $20.69 | 14,881 |
| 2021-01-20 | $20.65 | $21.20 | $20.65 | $21.20 | $21.20 | 12,012 |
| 2021-01-19 | $21.28 | $21.38 | $21.04 | $21.35 | $21.35 | 26,040 |
| 2021-01-15 | $20.65 | $20.65 | $20.34 | $20.55 | $20.55 | 16,865 |
| 2021-01-14 | $21.21 | $21.45 | $20.88 | $20.96 | $20.96 | 10,622 |
| 2021-01-13 | $21.22 | $21.28 | $21.11 | $21.12 | $21.12 | 9,206 |
| 2021-01-12 | $20.90 | $20.97 | $20.85 | $20.86 | $20.86 | 6,557 |
| 2021-01-11 | $20.95 | $20.95 | $20.50 | $20.62 | $20.62 | 36,778 |
| 2021-01-08 | $21.46 | $21.72 | $21.44 | $21.64 | $21.64 | 9,699 |
| 2021-01-07 | $21.51 | $21.88 | $21.45 | $21.74 | $21.74 | 11,422 |
| 2021-01-06 | $22.01 | $22.20 | $21.76 | $22.05 | $22.05 | 16,818 |
| 2021-01-05 | $21.60 | $22.20 | $21.60 | $22.17 | $22.17 | 24,461 |
| 2021-01-04 | $22.19 | $22.19 | $21.68 | $21.77 | $21.77 | 16,092 |
| 2020-12-31 | $21.79 | $21.79 | $21.28 | $21.51 | $21.51 | 14,278 |
| 2020-12-30 | $21.79 | $21.87 | $21.67 | $21.80 | $21.80 | 16,601 |
| 2020-12-29 | $21.84 | $22.15 | $21.80 | $21.83 | $21.83 | 9,389 |
| 2020-12-28 | $21.64 | $21.90 | $21.55 | $21.81 | $21.81 | 10,124 |
| 2020-12-24 | $21.67 | $21.82 | $21.67 | $21.73 | $21.73 | 1,634 |
| 2020-12-23 | $21.45 | $21.56 | $21.32 | $21.49 | $21.49 | 12,683 |
| 2020-12-22 | $21.79 | $21.84 | $21.49 | $21.49 | $21.49 | 15,776 |
| 2020-12-21 | $21.92 | $22.04 | $21.65 | $21.94 | $21.94 | 33,253 |
| 2020-12-18 | $22.76 | $22.99 | $22.75 | $22.99 | $22.99 | 23,362 |
| 2020-12-17 | $22.57 | $22.98 | $22.57 | $22.98 | $22.98 | 7,835 |
| 2020-12-16 | $22.56 | $22.56 | $22.20 | $22.20 | $22.20 | 18,143 |
| 2020-12-15 | $22.62 | $22.91 | $22.62 | $22.83 | $22.83 | 5,378 |
| 2020-12-14 | $22.43 | $22.57 | $22.41 | $22.49 | $22.49 | 6,427 |
| 2020-12-11 | $23.09 | $23.17 | $22.65 | $22.84 | $22.84 | 34,519 |
| 2020-12-10 | $22.74 | $23.00 | $22.74 | $22.97 | $22.97 | 13,711 |
| 2020-12-09 | $23.25 | $23.25 | $22.66 | $22.84 | $22.84 | 20,208 |
| 2020-12-08 | $23.35 | $23.39 | $23.10 | $23.39 | $23.39 | 16,024 |
| 2020-12-07 | $23.50 | $23.51 | $23.25 | $23.45 | $23.45 | 22,665 |
| 2020-12-04 | $24.04 | $24.07 | $23.84 | $23.95 | $23.95 | 14,061 |
| 2020-12-03 | $23.83 | $24.31 | $23.77 | $24.04 | $24.04 | 40,535 |
| 2020-12-02 | $23.00 | $23.11 | $22.86 | $22.94 | $22.94 | 5,993 |
| 2020-12-01 | $23.02 | $23.39 | $22.93 | $23.20 | $23.20 | 21,938 |
| 2020-11-30 | $22.89 | $22.95 | $22.38 | $22.38 | $22.38 | 14,795 |
| 2020-11-27 | $23.53 | $23.53 | $23.18 | $23.26 | $23.26 | 6,236 |
| 2020-11-25 | $23.15 | $23.15 | $22.79 | $23.14 | $23.14 | 16,687 |
| 2020-11-24 | $22.92 | $23.42 | $22.92 | $23.34 | $23.34 | 19,122 |
| 2020-11-23 | $22.61 | $22.61 | $22.20 | $22.27 | $22.27 | 26,288 |
| 2020-11-20 | $22.55 | $22.65 | $22.47 | $22.65 | $22.65 | 6,794 |
| 2020-11-19 | $22.96 | $22.96 | $22.79 | $22.87 | $22.87 | 7,146 |
| 2020-11-18 | $23.44 | $23.44 | $22.90 | $22.98 | $22.98 | 8,866 |
| 2020-11-17 | $23.77 | $23.77 | $23.13 | $23.45 | $23.45 | 8,211 |
| 2020-11-16 | $22.78 | $23.25 | $22.78 | $23.20 | $23.20 | 17,807 |
| 2020-11-13 | $22.17 | $22.67 | $22.17 | $22.48 | $22.48 | 16,726 |
| 2020-11-12 | $22.84 | $22.84 | $22.16 | $22.28 | $22.28 | 7,627 |
| 2020-11-11 | $22.97 | $23.18 | $22.97 | $23.04 | $23.04 | 21,429 |
| 2020-11-10 | $22.68 | $22.99 | $22.67 | $22.75 | $22.75 | 16,378 |
| 2020-11-09 | $23.26 | $23.26 | $22.04 | $22.68 | $22.68 | 60,905 |
| 2020-11-06 | $21.00 | $21.00 | $20.70 | $20.89 | $20.89 | 10,469 |
| 2020-11-05 | $20.91 | $21.09 | $20.72 | $21.06 | $21.06 | 20,399 |
| 2020-11-04 | $20.43 | $20.93 | $20.43 | $20.81 | $20.81 | 15,837 |
| 2020-11-03 | $19.96 | $20.05 | $19.86 | $20.04 | $20.04 | 4,679 |
| 2020-11-02 | $19.71 | $19.72 | $19.50 | $19.69 | $19.69 | 9,770 |
| 2020-10-30 | $20.00 | $20.00 | $19.58 | $19.65 | $19.65 | 6,342 |
| 2020-10-29 | $20.09 | $20.30 | $20.09 | $20.29 | $20.29 | 4,829 |
| 2020-10-28 | $20.74 | $20.74 | $20.00 | $20.10 | $20.10 | 24,500 |
| 2020-10-27 | $21.28 | $21.35 | $21.10 | $21.20 | $21.20 | 6,787 |
| 2020-10-26 | $21.55 | $21.70 | $21.37 | $21.37 | $21.37 | 10,120 |
| 2020-10-23 | $21.84 | $21.89 | $21.71 | $21.86 | $21.86 | 9,649 |
| 2020-10-22 | $21.25 | $21.34 | $21.09 | $21.29 | $21.29 | 14,214 |
| 2020-10-21 | $21.42 | $21.81 | $21.41 | $21.52 | $21.52 | 13,170 |
| 2020-10-20 | $21.01 | $21.06 | $20.89 | $20.94 | $20.94 | 3,998 |
| 2020-10-19 | $21.00 | $21.20 | $20.88 | $20.89 | $20.89 | 7,538 |
| 2020-10-16 | $20.81 | $20.97 | $20.74 | $20.97 | $20.97 | 6,143 |
| 2020-10-15 | $20.75 | $20.91 | $20.52 | $20.57 | $20.57 | 9,717 |
| 2020-10-14 | $21.52 | $21.52 | $21.04 | $21.12 | $21.12 | 23,335 |
| 2020-10-13 | $21.76 | $21.96 | $21.70 | $21.84 | $21.84 | 6,748 |
| 2020-10-12 | $21.92 | $22.01 | $21.75 | $21.87 | $21.87 | 12,873 |
| 2020-10-09 | $21.98 | $22.28 | $21.98 | $22.07 | $22.07 | 11,260 |
| 2020-10-08 | $22.12 | $22.71 | $21.94 | $22.71 | $22.71 | 22,291 |
| 2020-10-07 | $21.96 | $22.12 | $21.88 | $21.98 | $21.98 | 5,322 |
| 2020-10-06 | $21.90 | $22.06 | $21.61 | $21.69 | $21.69 | 6,428 |
| 2020-10-05 | $21.68 | $21.68 | $21.44 | $21.57 | $21.57 | 8,362 |
| 2020-10-02 | $21.65 | $22.00 | $21.51 | $21.64 | $21.64 | 8,294 |
| 2020-10-01 | $21.94 | $22.01 | $21.71 | $21.91 | $21.91 | 10,225 |
| 2020-09-30 | $21.53 | $21.86 | $21.51 | $21.60 | $21.60 | 19,365 |
| 2020-09-29 | $21.35 | $21.38 | $21.14 | $21.28 | $21.28 | 12,359 |
| 2020-09-28 | $20.95 | $21.68 | $20.95 | $21.59 | $21.59 | 25,541 |
| 2020-09-25 | $20.17 | $20.48 | $20.07 | $20.47 | $20.47 | 16,737 |
| 2020-09-24 | $20.62 | $20.82 | $20.49 | $20.60 | $20.60 | 17,937 |
| 2020-09-23 | $21.53 | $21.75 | $21.12 | $21.12 | $21.12 | 15,504 |
| 2020-09-22 | $22.00 | $22.00 | $21.51 | $21.77 | $21.77 | 18,322 |
| 2020-09-21 | $22.73 | $22.73 | $22.20 | $22.49 | $22.49 | 40,630 |
| 2020-09-18 | $23.50 | $23.50 | $22.90 | $23.24 | $23.24 | 13,680 |
| 2020-09-17 | $23.92 | $24.13 | $23.85 | $24.00 | $24.00 | 22,670 |
| 2020-09-16 | $23.95 | $24.07 | $23.81 | $23.81 | $23.81 | 44,262 |
| 2020-09-15 | $23.65 | $23.98 | $23.50 | $23.50 | $23.50 | 20,778 |
| 2020-09-14 | $22.99 | $23.25 | $22.97 | $23.22 | $23.22 | 14,879 |
| 2020-09-11 | $23.00 | $23.07 | $22.75 | $22.92 | $22.92 | 13,769 |
| 2020-09-10 | $23.23 | $23.37 | $22.86 | $22.95 | $22.95 | 26,894 |
| 2020-09-09 | $23.45 | $23.90 | $23.45 | $23.69 | $23.69 | 62,513 |
| 2020-09-08 | $22.06 | $22.98 | $22.00 | $22.40 | $22.40 | 72,309 |
| 2020-09-04 | $21.00 | $21.14 | $20.75 | $20.85 | $20.85 | 41,774 |
| 2020-09-03 | $20.56 | $20.77 | $20.23 | $20.35 | $20.35 | 23,699 |
| 2020-09-02 | $20.33 | $20.40 | $20.03 | $20.33 | $20.33 | 9,707 |
| 2020-09-01 | $20.57 | $20.57 | $20.39 | $20.41 | $20.41 | 8,833 |
| 2020-08-31 | $20.97 | $20.97 | $20.31 | $20.31 | $20.31 | 25,768 |
| 2020-08-28 | $20.36 | $20.97 | $20.36 | $20.40 | $20.40 | 16,878 |
| 2020-08-27 | $20.27 | $20.41 | $20.17 | $20.22 | $20.22 | 23,779 |
| 2020-08-26 | $20.55 | $20.55 | $20.23 | $20.23 | $20.23 | 15,943 |
| 2020-08-25 | $20.11 | $20.36 | $20.11 | $20.32 | $20.32 | 28,801 |
| 2020-08-24 | $19.61 | $19.61 | $19.35 | $19.49 | $19.49 | 22,066 |
| 2020-08-21 | $19.68 | $19.88 | $19.65 | $19.77 | $19.77 | 14,873 |
| 2020-08-20 | $19.44 | $19.72 | $19.33 | $19.65 | $19.65 | 17,692 |
| 2020-08-19 | $19.06 | $19.19 | $19.00 | $19.03 | $19.03 | 23,233 |
| 2020-08-18 | $19.12 | $19.12 | $18.91 | $18.94 | $18.94 | 20,757 |
| 2020-08-17 | $19.32 | $19.48 | $19.12 | $19.36 | $19.36 | 12,003 |
| 2020-08-14 | $19.36 | $19.51 | $19.25 | $19.39 | $19.39 | 14,161 |
| 2020-08-13 | $19.40 | $19.42 | $19.22 | $19.25 | $19.25 | 12,110 |
| 2020-08-12 | $19.43 | $19.72 | $19.43 | $19.47 | $19.47 | 43,406 |
| 2020-08-11 | $19.00 | $19.19 | $18.66 | $18.66 | $18.66 | 20,556 |
| 2020-08-10 | $18.40 | $18.71 | $18.38 | $18.70 | $18.70 | 25,239 |
| 2020-08-07 | $18.31 | $18.44 | $18.30 | $18.37 | $18.37 | 8,304 |
| 2020-08-06 | $18.34 | $18.56 | $18.34 | $18.56 | $18.56 | 21,384 |
| 2020-08-05 | $18.23 | $18.32 | $18.16 | $18.16 | $18.16 | 16,190 |
| 2020-08-04 | $17.94 | $18.04 | $17.89 | $17.99 | $17.99 | 16,558 |
| 2020-08-03 | $17.90 | $17.90 | $17.77 | $17.89 | $17.89 | 9,565 |
| 2020-07-31 | $17.81 | $17.82 | $17.46 | $17.72 | $17.72 | 11,222 |
| 2020-07-30 | $17.81 | $17.88 | $17.56 | $17.81 | $17.81 | 9,311 |
| 2020-07-29 | $17.93 | $18.05 | $17.89 | $17.97 | $17.97 | 14,098 |
| 2020-07-28 | $17.90 | $17.96 | $17.82 | $17.96 | $17.96 | 7,763 |
| 2020-07-27 | $17.96 | $18.08 | $17.95 | $18.04 | $18.04 | 23,305 |
| 2020-07-24 | $17.94 | $17.95 | $17.80 | $17.92 | $17.92 | 14,570 |
| 2020-07-23 | $18.29 | $18.49 | $18.06 | $18.06 | $18.06 | 32,085 |
| 2020-07-22 | $18.47 | $18.62 | $18.39 | $18.47 | $18.47 | 11,890 |
| 2020-07-21 | $18.79 | $18.79 | $18.32 | $18.34 | $18.34 | 14,554 |
| 2020-07-20 | $18.23 | $18.68 | $18.23 | $18.65 | $18.65 | 18,998 |
| 2020-07-17 | $18.25 | $18.45 | $18.11 | $18.23 | $18.23 | 14,900 |
| 2020-07-16 | $18.32 | $18.35 | $18.18 | $18.19 | $18.19 | 14,800 |
| 2020-07-15 | $18.53 | $18.58 | $18.38 | $18.54 | $18.54 | 19,300 |
| 2020-07-14 | $18.28 | $18.45 | $18.20 | $18.35 | $18.35 | 11,400 |
| 2020-07-13 | $18.27 | $18.62 | $18.20 | $18.20 | $18.20 | 18,800 |
| 2020-07-10 | $18.30 | $18.56 | $18.30 | $18.54 | $18.54 | 25,200 |
| 2020-07-09 | $19.13 | $19.13 | $18.59 | $18.71 | $18.71 | 16,300 |
| 2020-07-08 | $19.10 | $19.35 | $18.85 | $19.35 | $19.35 | 17,800 |
| 2020-07-07 | $18.90 | $19.27 | $18.77 | $18.81 | $18.81 | 42,900 |
| 2020-07-06 | $19.22 | $20.44 | $19.22 | $20.44 | $20.06 | 76,200 |
| 2020-07-02 | $18.47 | $18.78 | $18.41 | $18.71 | $18.37 | 27,200 |
| 2020-07-01 | $18.18 | $18.26 | $18.02 | $18.17 | $17.84 | 12,600 |
| 2020-06-30 | $17.91 | $18.12 | $17.77 | $18.12 | $17.79 | 13,700 |
| 2020-06-29 | $18.09 | $18.33 | $17.97 | $18.33 | $17.99 | 24,600 |
| 2020-06-26 | $18.34 | $18.34 | $17.91 | $18.10 | $17.77 | 24,900 |
| 2020-06-25 | $18.25 | $18.42 | $18.10 | $18.42 | $18.08 | 16,200 |
| 2020-06-24 | $18.53 | $18.53 | $18.09 | $18.49 | $18.15 | 18,300 |
| 2020-06-23 | $18.90 | $18.90 | $18.55 | $18.70 | $18.36 | 10,500 |
| 2020-06-22 | $18.73 | $18.83 | $18.65 | $18.77 | $18.42 | 34,800 |
| 2020-06-19 | $19.17 | $19.43 | $18.71 | $18.97 | $18.62 | 25,400 |
| 2020-06-18 | $18.75 | $19.07 | $18.75 | $18.96 | $18.61 | 16,100 |
| 2020-06-17 | $18.90 | $18.93 | $18.68 | $18.70 | $18.36 | 24,300 |
| 2020-06-16 | $19.77 | $19.79 | $19.04 | $19.05 | $18.70 | 36,900 |
| 2020-06-15 | $18.60 | $19.25 | $18.52 | $19.02 | $18.67 | 32,600 |
| 2020-06-12 | $19.20 | $19.27 | $18.77 | $19.12 | $18.77 | 47,600 |
| 2020-06-11 | $17.87 | $19.01 | $17.87 | $18.50 | $18.16 | 61,300 |
| 2020-06-10 | $20.00 | $20.00 | $19.10 | $19.40 | $19.04 | 117,200 |
| 2020-06-09 | $20.56 | $20.56 | $20.18 | $20.31 | $19.94 | 48,900 |
| 2020-06-08 | $21.05 | $21.09 | $20.41 | $20.88 | $20.50 | 82,800 |
| 2020-06-05 | $20.31 | $20.84 | $20.25 | $20.28 | $19.91 | 152,200 |
| 2020-06-04 | $18.39 | $18.80 | $18.36 | $18.80 | $18.45 | 52,400 |
| 2020-06-03 | $18.58 | $18.63 | $18.32 | $18.57 | $18.23 | 48,400 |
| 2020-06-02 | $18.10 | $18.63 | $18.07 | $18.50 | $18.16 | 101,300 |
| 2020-06-01 | $17.42 | $17.69 | $17.42 | $17.60 | $17.28 | 31,600 |
| 2020-05-29 | $17.01 | $17.38 | $16.85 | $17.38 | $17.06 | 35,000 |
| 2020-05-28 | $17.39 | $17.55 | $17.14 | $17.22 | $16.90 | 50,000 |
| 2020-05-27 | $17.59 | $17.87 | $17.08 | $17.73 | $17.40 | 75,200 |
| 2020-05-26 | $17.38 | $18.27 | $17.25 | $18.27 | $17.93 | 49,200 |
| 2020-05-22 | $17.09 | $17.29 | $16.67 | $16.72 | $16.41 | 50,800 |
| 2020-05-21 | $17.74 | $17.99 | $17.43 | $17.70 | $17.37 | 53,200 |
| 2020-05-20 | $18.36 | $18.57 | $18.19 | $18.34 | $18.00 | 28,600 |
| 2020-05-19 | $18.20 | $18.43 | $18.00 | $18.09 | $17.76 | 30,100 |
| 2020-05-18 | $17.75 | $18.19 | $17.73 | $18.17 | $17.84 | 29,700 |
| 2020-05-15 | $17.26 | $17.58 | $17.24 | $17.48 | $17.16 | 11,800 |
| 2020-05-14 | $17.51 | $17.76 | $17.00 | $17.76 | $17.43 | 22,500 |
| 2020-05-13 | $18.41 | $18.60 | $17.57 | $17.96 | $17.63 | 44,900 |
| 2020-05-12 | $19.12 | $19.12 | $18.68 | $18.72 | $18.37 | 18,600 |
| 2020-05-11 | $18.99 | $19.21 | $18.75 | $19.21 | $18.86 | 35,400 |
| 2020-05-08 | $18.90 | $19.69 | $18.78 | $18.99 | $18.64 | 22,200 |
| 2020-05-07 | $18.60 | $18.69 | $18.28 | $18.54 | $18.20 | 37,300 |
| 2020-05-06 | $19.30 | $19.30 | $18.57 | $18.69 | $18.35 | 37,900 |
| 2020-05-05 | $19.70 | $19.85 | $19.57 | $19.57 | $19.21 | 18,700 |
| 2020-05-04 | $19.79 | $19.93 | $18.90 | $19.92 | $19.55 | 41,300 |
| 2020-05-01 | $20.83 | $21.10 | $19.72 | $20.20 | $19.83 | 28,900 |
| 2020-04-30 | $21.56 | $21.69 | $19.72 | $19.72 | $19.36 | 16,200 |
| 2020-04-29 | $21.26 | $21.60 | $21.13 | $21.51 | $21.11 | 31,700 |
| 2020-04-28 | $20.77 | $20.77 | $20.39 | $20.39 | $20.01 | 21,500 |
| 2020-04-27 | $20.26 | $20.36 | $19.82 | $20.29 | $19.92 | 25,800 |
| 2020-04-24 | $20.16 | $20.36 | $20.00 | $20.23 | $19.86 | 15,900 |
| 2020-04-23 | $20.28 | $20.50 | $20.00 | $20.01 | $19.64 | 32,400 |
| 2020-04-22 | $19.68 | $20.00 | $19.63 | $19.83 | $19.46 | 32,500 |
| 2020-04-21 | $18.80 | $18.91 | $18.60 | $18.60 | $18.26 | 24,400 |
| 2020-04-20 | $19.05 | $19.49 | $19.02 | $19.03 | $18.68 | 44,800 |
| 2020-04-17 | $18.73 | $19.29 | $18.53 | $18.85 | $18.50 | 56,600 |
| 2020-04-16 | $18.10 | $18.10 | $17.80 | $17.90 | $17.57 | 22,900 |
| 2020-04-15 | $18.16 | $18.35 | $18.03 | $18.15 | $17.82 | 21,500 |
| 2020-04-14 | $18.70 | $18.76 | $18.32 | $18.41 | $18.07 | 47,100 |
| 2020-04-13 | $18.19 | $18.53 | $18.11 | $18.45 | $18.11 | 32,300 |
| 2020-04-09 | $18.59 | $18.78 | $18.21 | $18.21 | $17.87 | 53,700 |
| 2020-04-08 | $18.14 | $18.49 | $18.09 | $18.28 | $17.94 | 39,500 |
| 2020-04-07 | $18.63 | $18.73 | $17.87 | $18.03 | $17.70 | 62,600 |
| 2020-04-06 | $17.05 | $17.42 | $16.94 | $17.24 | $16.92 | 41,500 |
| 2020-04-03 | $16.14 | $17.12 | $16.14 | $16.67 | $16.36 | 31,400 |
| 2020-04-02 | $16.70 | $17.18 | $16.66 | $17.11 | $16.79 | 39,700 |
| 2020-04-01 | $17.40 | $17.40 | $16.37 | $16.46 | $16.16 | 29,100 |
| 2020-03-31 | $17.37 | $17.97 | $17.20 | $17.39 | $17.07 | 35,900 |
| 2020-03-30 | $17.37 | $17.91 | $16.80 | $17.45 | $17.13 | 50,800 |
| 2020-03-27 | $17.45 | $18.12 | $17.17 | $17.88 | $17.55 | 90,800 |
| 2020-03-26 | $18.48 | $18.84 | $18.30 | $18.73 | $18.38 | 52,400 |
| 2020-03-25 | $19.00 | $19.09 | $17.70 | $18.28 | $17.94 | 59,000 |
| 2020-03-24 | $17.30 | $18.73 | $17.09 | $17.67 | $17.34 | 64,300 |
| 2020-03-23 | $16.41 | $16.59 | $15.80 | $16.17 | $15.87 | 45,900 |
| 2020-03-20 | $17.81 | $17.81 | $16.78 | $16.78 | $16.47 | 74,300 |
| 2020-03-19 | $17.69 | $18.41 | $17.11 | $17.97 | $17.64 | 35,600 |
| 2020-03-18 | $18.15 | $18.34 | $16.56 | $17.55 | $17.23 | 69,700 |
| 2020-03-17 | $19.00 | $19.58 | $18.70 | $19.13 | $18.78 | 82,300 |
| 2020-03-16 | $19.76 | $19.85 | $19.00 | $19.01 | $18.66 | 49,600 |
| 2020-03-13 | $20.50 | $21.19 | $20.34 | $20.94 | $20.55 | 70,600 |
| 2020-03-12 | $21.62 | $21.62 | $19.70 | $19.79 | $19.43 | 77,300 |
| 2020-03-11 | $22.50 | $22.50 | $21.70 | $21.97 | $21.57 | 45,200 |
| 2020-03-10 | $22.40 | $22.55 | $21.93 | $22.55 | $22.13 | 57,300 |
| 2020-03-09 | $22.02 | $22.32 | $21.26 | $21.63 | $21.23 | 115,700 |
| 2020-03-06 | $21.36 | $22.71 | $21.08 | $22.25 | $21.84 | 117,700 |
| 2020-03-05 | $21.71 | $21.89 | $21.52 | $21.56 | $21.16 | 35,700 |
| 2020-03-04 | $21.79 | $22.10 | $21.69 | $22.05 | $21.64 | 47,700 |
| 2020-03-03 | $21.58 | $21.81 | $21.27 | $21.51 | $21.11 | 58,200 |
| 2020-03-02 | $21.54 | $21.54 | $21.20 | $21.41 | $21.02 | 70,300 |
| 2020-02-28 | $21.39 | $21.50 | $20.95 | $21.42 | $21.03 | 38,100 |
| 2020-02-27 | $22.25 | $22.25 | $21.52 | $21.82 | $21.42 | 106,800 |
| 2020-02-26 | $22.50 | $22.58 | $22.17 | $22.25 | $21.84 | 34,400 |
| 2020-02-25 | $22.78 | $22.78 | $22.16 | $22.16 | $21.75 | 42,900 |
| 2020-02-24 | $23.16 | $23.16 | $22.50 | $22.61 | $22.19 | 78,100 |
| 2020-02-21 | $24.10 | $24.14 | $23.60 | $23.74 | $23.30 | 79,500 |
| 2020-02-20 | $25.00 | $25.00 | $24.55 | $24.70 | $24.24 | 31,800 |
| 2020-02-19 | $25.10 | $26.99 | $24.81 | $25.46 | $24.99 | 196,500 |
| 2020-02-18 | $24.06 | $24.21 | $24.01 | $24.18 | $23.73 | 18,400 |
| 2020-02-14 | $23.99 | $24.28 | $23.94 | $24.08 | $23.64 | 15,500 |
| 2020-02-13 | $24.36 | $24.36 | $24.00 | $24.11 | $23.67 | 39,300 |
| 2020-02-12 | $24.64 | $24.91 | $24.51 | $24.85 | $24.39 | 40,200 |
| 2020-02-11 | $24.34 | $24.67 | $24.30 | $24.58 | $24.13 | 48,700 |
| 2020-02-10 | $23.74 | $23.93 | $23.51 | $23.93 | $23.49 | 34,900 |
| 2020-02-07 | $24.25 | $24.25 | $23.78 | $23.94 | $23.50 | 65,400 |
| 2020-02-06 | $24.20 | $24.38 | $24.00 | $24.33 | $23.88 | 91,500 |
| 2020-02-05 | $24.08 | $24.20 | $23.62 | $23.63 | $23.19 | 59,900 |
| 2020-02-04 | $23.09 | $23.92 | $22.95 | $23.60 | $23.17 | 89,000 |
| 2020-02-03 | $22.60 | $23.21 | $22.60 | $23.16 | $22.73 | 45,300 |
| 2020-01-31 | $22.80 | $23.03 | $22.70 | $22.79 | $22.37 | 35,600 |
| 2020-01-30 | $22.96 | $23.18 | $22.69 | $23.03 | $22.61 | 33,100 |
| 2020-01-29 | $23.00 | $23.64 | $23.00 | $23.29 | $22.86 | 58,200 |
| 2020-01-28 | $22.75 | $23.11 | $22.60 | $22.84 | $22.42 | 86,000 |
| 2020-01-27 | $22.40 | $22.41 | $22.18 | $22.40 | $21.99 | 115,400 |
| 2020-01-24 | $24.44 | $24.60 | $24.08 | $24.09 | $23.65 | 44,900 |
| 2020-01-23 | $24.20 | $24.49 | $24.05 | $24.44 | $23.99 | 60,700 |
| 2020-01-22 | $25.00 | $25.39 | $24.67 | $24.85 | $24.39 | 81,100 |
| 2020-01-21 | $24.77 | $25.06 | $24.27 | $24.61 | $24.16 | 109,500 |
| 2020-01-17 | $27.58 | $27.58 | $27.46 | $27.48 | $26.97 | 6,600 |
| 2020-01-16 | $27.71 | $27.77 | $27.62 | $27.77 | $27.26 | 2,900 |
| 2020-01-15 | $28.05 | $28.05 | $27.51 | $27.54 | $27.03 | 10,200 |
| 2020-01-14 | $28.32 | $28.45 | $28.19 | $28.22 | $27.70 | 14,600 |
| 2020-01-13 | $28.18 | $28.47 | $28.14 | $28.43 | $27.91 | 11,300 |
| 2020-01-10 | $27.76 | $28.00 | $27.58 | $27.82 | $27.31 | 12,400 |
| 2020-01-09 | $26.87 | $27.15 | $26.87 | $27.15 | $26.65 | 13,900 |
| 2020-01-08 | $26.28 | $26.65 | $26.13 | $26.60 | $26.11 | 14,500 |
| 2020-01-07 | $26.51 | $26.61 | $26.39 | $26.57 | $26.08 | 7,700 |
| 2020-01-06 | $26.40 | $26.60 | $26.34 | $26.60 | $26.11 | 18,500 |
| 2020-01-03 | $27.47 | $27.75 | $27.14 | $27.58 | $27.07 | 8,100 |
| 2020-01-02 | $28.12 | $28.50 | $27.95 | $28.50 | $27.97 | 27,500 |
| 2019-12-31 | $27.50 | $27.75 | $27.09 | $27.37 | $26.87 | 14,700 |
| 2019-12-30 | $27.69 | $27.78 | $27.56 | $27.72 | $27.21 | 11,300 |
| 2019-12-27 | $26.90 | $26.98 | $26.84 | $26.98 | $26.48 | 5,300 |
| 2019-12-26 | $26.48 | $26.65 | $26.48 | $26.52 | $26.03 | 2,600 |
| 2019-12-24 | $26.35 | $26.38 | $26.35 | $26.37 | $25.88 | 2,200 |
| 2019-12-23 | $26.51 | $26.51 | $26.35 | $26.35 | $25.86 | 12,100 |
| 2019-12-20 | $26.72 | $26.99 | $26.41 | $26.41 | $25.92 | 22,600 |
| 2019-12-19 | $26.60 | $26.85 | $26.49 | $26.85 | $26.36 | 8,200 |
| 2019-12-18 | $26.77 | $26.77 | $26.51 | $26.63 | $26.14 | 5,900 |
| 2019-12-17 | $27.20 | $27.60 | $27.16 | $27.35 | $26.85 | 9,000 |
| 2019-12-16 | $26.77 | $27.20 | $26.77 | $27.20 | $26.70 | 27,900 |
| 2019-12-13 | $26.76 | $26.79 | $26.24 | $26.48 | $25.99 | 20,100 |
| 2019-12-12 | $25.80 | $26.49 | $25.79 | $26.46 | $25.97 | 23,500 |
| 2019-12-11 | $25.17 | $25.45 | $25.17 | $25.31 | $24.84 | 12,400 |
| 2019-12-10 | $24.47 | $24.63 | $24.41 | $24.59 | $24.14 | 3,900 |
| 2019-12-09 | $24.42 | $24.70 | $24.42 | $24.52 | $24.07 | 6,200 |
| 2019-12-06 | $24.50 | $24.74 | $24.39 | $24.39 | $23.94 | 8,200 |
| 2019-12-05 | $24.28 | $24.28 | $24.15 | $24.22 | $23.77 | 7,600 |
| 2019-12-04 | $24.71 | $24.87 | $24.43 | $24.46 | $24.01 | 4,600 |
| 2019-12-03 | $24.43 | $24.44 | $24.39 | $24.40 | $23.95 | 2,800 |
| 2019-12-02 | $25.11 | $25.12 | $24.96 | $25.12 | $24.66 | 7,200 |
| 2019-11-29 | $25.06 | $25.35 | $25.00 | $25.35 | $24.88 | 5,800 |
| 2019-11-27 | $25.47 | $25.58 | $25.47 | $25.48 | $25.01 | 4,700 |
| 2019-11-26 | $25.29 | $25.29 | $25.00 | $25.14 | $24.68 | 4,300 |
| 2019-11-25 | $24.97 | $25.19 | $24.92 | $25.16 | $24.70 | 7,200 |
| 2019-11-22 | $24.40 | $24.55 | $24.40 | $24.47 | $24.02 | 5,800 |
| 2019-11-21 | $24.60 | $24.84 | $24.54 | $24.84 | $24.38 | 2,900 |
| 2019-11-20 | $24.86 | $24.86 | $24.50 | $24.50 | $24.05 | 5,500 |
| 2019-11-19 | $25.51 | $25.51 | $25.27 | $25.30 | $24.83 | 3,300 |
| 2019-11-18 | $25.43 | $25.45 | $25.29 | $25.32 | $24.85 | 3,200 |
| 2019-11-15 | $25.55 | $25.81 | $25.55 | $25.81 | $25.33 | 3,900 |
| 2019-11-14 | $25.46 | $25.46 | $25.36 | $25.42 | $24.95 | 2,700 |
| 2019-11-13 | $25.64 | $25.85 | $25.48 | $25.48 | $25.01 | 7,300 |
| 2019-11-12 | $26.04 | $26.23 | $25.96 | $26.18 | $25.70 | 5,200 |
| 2019-11-11 | $26.66 | $26.66 | $26.05 | $26.36 | $25.87 | 15,000 |
| 2019-11-08 | $27.35 | $27.35 | $27.03 | $27.17 | $26.67 | 3,900 |
| 2019-11-07 | $27.16 | $27.47 | $27.14 | $27.35 | $26.85 | 12,400 |
| 2019-11-06 | $27.19 | $27.19 | $25.87 | $25.87 | $25.39 | 22,500 |
| 2019-11-05 | $26.50 | $27.03 | $26.40 | $26.91 | $26.41 | 45,300 |
| 2019-11-04 | $26.05 | $26.44 | $26.05 | $26.19 | $25.71 | 11,000 |
| 2019-11-01 | $25.18 | $25.22 | $25.07 | $25.07 | $24.61 | 5,000 |
| 2019-10-31 | $24.98 | $24.98 | $24.62 | $24.74 | $24.28 | 2,900 |
| 2019-10-30 | $25.19 | $25.36 | $24.91 | $25.25 | $24.78 | 7,400 |
| 2019-10-29 | $24.86 | $25.39 | $24.85 | $25.34 | $24.87 | 1,800 |
| 2019-10-28 | $24.96 | $25.12 | $24.95 | $25.12 | $24.66 | 6,100 |
| 2019-10-25 | $24.50 | $24.72 | $24.50 | $24.72 | $24.26 | 2,200 |
| 2019-10-24 | $24.49 | $24.49 | $24.30 | $24.30 | $23.85 | 5,500 |
| 2019-10-23 | $24.55 | $24.73 | $24.49 | $24.73 | $24.27 | 19,200 |
| 2019-10-22 | $24.61 | $24.70 | $24.54 | $24.67 | $24.22 | 1,500 |
| 2019-10-21 | $24.70 | $24.70 | $24.48 | $24.70 | $24.24 | 4,400 |
| 2019-10-18 | $24.78 | $24.93 | $24.65 | $24.93 | $24.47 | 3,000 |
| 2019-10-17 | $25.15 | $25.15 | $24.79 | $24.96 | $24.50 | 4,600 |
| 2019-10-16 | $25.15 | $25.19 | $25.12 | $25.18 | $24.72 | 3,600 |
| 2019-10-15 | $24.87 | $25.05 | $24.87 | $25.00 | $24.54 | 2,500 |
| 2019-10-14 | $24.90 | $24.90 | $24.65 | $24.70 | $24.24 | 3,100 |
| 2019-10-11 | $25.14 | $25.23 | $25.06 | $25.23 | $24.76 | 6,900 |
| 2019-10-10 | $24.27 | $24.63 | $24.26 | $24.45 | $24.00 | 13,900 |
| 2019-10-09 | $23.54 | $23.54 | $23.21 | $23.43 | $23.00 | 6,900 |
| 2019-10-08 | $24.00 | $24.00 | $23.10 | $23.10 | $22.67 | 19,400 |
| 2019-10-07 | $24.53 | $24.69 | $24.52 | $24.53 | $24.08 | 3,800 |
| 2019-10-04 | $24.58 | $24.77 | $24.54 | $24.77 | $24.31 | 2,400 |
| 2019-10-03 | $24.26 | $24.45 | $24.06 | $24.45 | $24.00 | 7,200 |
| 2019-10-02 | $23.96 | $23.96 | $23.86 | $23.94 | $23.50 | 2,500 |
| 2019-10-01 | $24.43 | $24.43 | $23.92 | $24.10 | $23.66 | 12,500 |
| 2019-09-30 | $24.33 | $24.33 | $24.06 | $24.14 | $23.70 | 10,100 |
| 2019-09-27 | $24.29 | $24.29 | $23.71 | $23.81 | $23.37 | 10,000 |
| 2019-09-26 | $24.20 | $24.20 | $23.85 | $23.97 | $23.53 | 7,100 |
| 2019-09-25 | $24.36 | $24.48 | $24.18 | $24.48 | $24.03 | 4,600 |
| 2019-09-24 | $24.63 | $24.63 | $24.23 | $24.43 | $23.98 | 4,800 |
| 2019-09-23 | $24.70 | $24.81 | $24.66 | $24.75 | $24.29 | 2,800 |
| 2019-09-20 | $25.37 | $25.37 | $24.88 | $24.91 | $24.45 | 4,800 |
| 2019-09-19 | $25.42 | $25.49 | $25.12 | $25.12 | $24.66 | 5,900 |
| 2019-09-18 | $25.97 | $25.97 | $25.36 | $25.44 | $24.97 | 12,600 |
| 2019-09-17 | $25.13 | $25.48 | $25.04 | $25.37 | $24.90 | 20,400 |
| 2019-09-16 | $25.95 | $26.01 | $25.60 | $25.60 | $25.13 | 28,900 |
| 2019-09-13 | $27.00 | $27.36 | $26.92 | $27.13 | $26.63 | 11,800 |
| 2019-09-12 | $26.00 | $26.57 | $26.00 | $26.47 | $25.98 | 15,100 |
| 2019-09-11 | $25.77 | $25.97 | $25.75 | $25.97 | $25.49 | 8,800 |
| 2019-09-10 | $25.55 | $25.61 | $25.41 | $25.61 | $25.14 | 5,300 |
| 2019-09-09 | $25.75 | $25.88 | $25.75 | $25.83 | $25.35 | 10,800 |
| 2019-09-06 | $25.57 | $25.73 | $25.39 | $25.58 | $25.11 | 11,900 |
| 2019-09-05 | $25.40 | $25.46 | $25.22 | $25.41 | $24.94 | 10,200 |
| 2019-09-04 | $24.40 | $24.63 | $24.33 | $24.47 | $24.02 | 11,200 |
| 2019-09-03 | $24.01 | $24.56 | $23.94 | $24.45 | $24.00 | 15,600 |
| 2019-08-30 | $23.66 | $24.30 | $23.25 | $23.60 | $23.17 | 39,800 |
| 2019-08-29 | $23.74 | $23.83 | $23.51 | $23.70 | $23.26 | 5,900 |
| 2019-08-28 | $23.35 | $23.62 | $23.17 | $23.60 | $23.17 | 12,700 |
| 2019-08-27 | $23.89 | $23.89 | $23.45 | $23.63 | $23.19 | 9,800 |
| 2019-08-26 | $23.58 | $23.71 | $23.44 | $23.61 | $23.17 | 6,400 |
| 2019-08-23 | $24.05 | $24.05 | $23.17 | $23.20 | $22.77 | 10,900 |
| 2019-08-22 | $24.08 | $24.12 | $24.03 | $24.09 | $23.65 | 10,100 |
| 2019-08-21 | $24.23 | $24.23 | $24.08 | $24.08 | $23.64 | 2,800 |
| 2019-08-20 | $24.47 | $24.59 | $24.06 | $24.08 | $23.64 | 11,900 |
| 2019-08-19 | $24.51 | $24.91 | $24.51 | $24.75 | $24.29 | 11,500 |
| 2019-08-16 | $24.16 | $24.19 | $23.89 | $24.11 | $23.67 | 19,900 |
| 2019-08-15 | $23.99 | $24.01 | $23.66 | $24.01 | $23.57 | 9,000 |
| 2019-08-14 | $23.86 | $23.90 | $23.70 | $23.77 | $23.33 | 12,500 |
| 2019-08-13 | $23.15 | $24.35 | $23.15 | $24.11 | $23.67 | 26,800 |
| 2019-08-12 | $23.42 | $23.42 | $23.00 | $23.19 | $22.76 | 20,100 |
| 2019-08-09 | $23.88 | $23.88 | $23.52 | $23.84 | $23.40 | 18,100 |
| 2019-08-08 | $24.08 | $24.26 | $23.93 | $24.02 | $23.58 | 27,700 |
| 2019-08-07 | $24.00 | $24.23 | $23.58 | $24.23 | $23.78 | 14,400 |
| 2019-08-06 | $24.23 | $24.50 | $23.90 | $24.23 | $23.78 | 16,600 |
| 2019-08-05 | $24.88 | $24.94 | $23.75 | $23.81 | $23.37 | 47,600 |
| 2019-08-02 | $26.16 | $26.37 | $25.94 | $26.05 | $25.57 | 20,800 |
| 2019-08-01 | $27.34 | $27.42 | $26.00 | $26.00 | $25.52 | 24,700 |
| 2019-07-31 | $27.76 | $27.89 | $27.47 | $27.47 | $26.96 | 13,900 |
| 2019-07-30 | $27.91 | $27.97 | $27.80 | $27.86 | $27.35 | 9,500 |
| 2019-07-29 | $28.24 | $28.36 | $28.20 | $28.36 | $27.84 | 3,900 |
| 2019-07-26 | $28.56 | $28.56 | $28.30 | $28.44 | $27.92 | 13,000 |
| 2019-07-25 | $28.74 | $28.74 | $28.34 | $28.39 | $27.87 | 4,800 |
| 2019-07-24 | $28.78 | $28.97 | $28.50 | $28.91 | $28.38 | 51,500 |
| 2019-07-23 | $28.91 | $29.08 | $28.68 | $29.07 | $28.53 | 10,000 |
| 2019-07-22 | $28.74 | $28.83 | $28.67 | $28.83 | $28.30 | 4,500 |
| 2019-07-19 | $29.33 | $29.88 | $29.00 | $29.00 | $28.47 | 13,900 |
| 2019-07-18 | $29.04 | $29.19 | $29.02 | $29.19 | $28.65 | 1,500 |
| 2019-07-17 | $29.49 | $29.49 | $29.26 | $29.26 | $28.72 | 7,600 |
| 2019-07-16 | $29.29 | $29.29 | $28.95 | $29.14 | $28.60 | 10,800 |
| 2019-07-15 | $28.87 | $29.40 | $28.79 | $29.14 | $28.60 | 19,500 |
| 2019-07-12 | $29.00 | $29.03 | $28.81 | $28.92 | $28.39 | 13,200 |
| 2019-07-11 | $29.85 | $30.04 | $29.09 | $29.20 | $28.66 | 24,800 |
| 2019-07-10 | $29.70 | $30.90 | $29.21 | $30.89 | $30.32 | 27,600 |
| 2019-07-09 | $29.29 | $29.80 | $29.22 | $29.80 | $29.25 | 13,100 |
| 2019-07-08 | $29.68 | $29.70 | $29.15 | $29.66 | $29.11 | 10,100 |
| 2019-07-05 | $30.33 | $30.33 | $29.93 | $30.17 | $29.61 | 24,200 |
| 2019-07-03 | $30.45 | $30.69 | $30.15 | $30.24 | $29.68 | 12,900 |
| 2019-07-02 | $30.95 | $30.95 | $30.47 | $30.61 | $30.05 | 22,300 |
| 2019-07-01 | $29.95 | $30.53 | $29.95 | $30.41 | $29.85 | 47,000 |
| 2019-06-28 | $29.52 | $29.69 | $29.40 | $29.42 | $28.88 | 10,600 |
| 2019-06-27 | $28.96 | $29.23 | $28.91 | $29.23 | $28.69 | 9,400 |
| 2019-06-26 | $28.92 | $29.06 | $28.86 | $28.95 | $28.42 | 12,200 |
| 2019-06-25 | $28.81 | $28.90 | $28.43 | $28.43 | $27.91 | 13,600 |
| 2019-06-24 | $29.43 | $29.54 | $29.27 | $29.29 | $28.75 | 8,300 |
| 2019-06-21 | $30.43 | $30.43 | $29.52 | $29.52 | $28.98 | 21,600 |
| 2019-06-20 | $30.57 | $30.96 | $29.44 | $30.67 | $30.10 | 46,600 |
| 2019-06-19 | $29.04 | $29.20 | $28.90 | $28.90 | $28.37 | 60,800 |
| 2019-06-18 | $27.28 | $28.35 | $27.17 | $28.32 | $27.80 | 45,900 |
| 2019-06-17 | $27.15 | $27.52 | $27.15 | $27.52 | $27.01 | 7,500 |
| 2019-06-14 | $27.58 | $27.82 | $27.40 | $27.50 | $26.99 | 5,900 |
| 2019-06-13 | $27.79 | $28.00 | $27.61 | $27.71 | $27.20 | 10,500 |
| 2019-06-12 | $28.14 | $28.14 | $27.74 | $27.77 | $27.26 | 14,400 |
| 2019-06-11 | $28.40 | $28.49 | $28.18 | $28.49 | $27.96 | 16,100 |
| 2019-06-10 | $27.27 | $27.44 | $27.03 | $27.03 | $26.53 | 17,900 |
| 2019-06-07 | $27.20 | $27.57 | $27.20 | $27.57 | $27.06 | 10,300 |
| 2019-06-06 | $27.22 | $27.22 | $27.00 | $27.14 | $26.64 | 4,600 |
| 2019-06-05 | $27.51 | $27.54 | $27.38 | $27.41 | $26.90 | 6,000 |
| 2019-06-04 | $27.12 | $27.46 | $27.10 | $27.37 | $26.87 | 11,400 |
| 2019-06-03 | $27.24 | $27.65 | $27.16 | $27.38 | $26.88 | 7,300 |
| 2019-05-31 | $27.38 | $27.62 | $27.24 | $27.41 | $26.90 | 43,900 |
| 2019-05-30 | $28.00 | $28.00 | $27.62 | $27.99 | $27.47 | 9,100 |
| 2019-05-29 | $28.95 | $28.95 | $28.44 | $28.55 | $28.02 | 20,700 |
| 2019-05-28 | $28.33 | $28.95 | $28.05 | $28.95 | $28.42 | 17,400 |
| 2019-05-24 | $27.49 | $27.84 | $27.20 | $27.20 | $26.70 | 12,000 |
| 2019-05-23 | $27.45 | $27.64 | $27.16 | $27.30 | $26.80 | 11,400 |
| 2019-05-22 | $28.16 | $28.40 | $28.09 | $28.38 | $27.86 | 3,100 |
| 2019-05-21 | $28.22 | $28.67 | $28.22 | $28.55 | $28.02 | 9,700 |
| 2019-05-20 | $28.42 | $28.78 | $28.01 | $28.21 | $27.69 | 25,800 |
| 2019-05-17 | $29.50 | $29.59 | $29.31 | $29.36 | $28.82 | 10,400 |
| 2019-05-16 | $29.99 | $30.22 | $29.84 | $29.92 | $29.37 | 13,700 |
| 2019-05-15 | $30.20 | $30.63 | $29.85 | $29.86 | $29.31 | 15,900 |
| 2019-05-14 | $30.39 | $30.65 | $30.05 | $30.50 | $29.94 | 21,800 |
| 2019-05-13 | $31.44 | $31.44 | $30.58 | $30.59 | $30.03 | 15,000 |
| 2019-05-10 | $31.74 | $32.30 | $31.10 | $32.02 | $31.43 | 10,100 |
| 2019-05-09 | $30.25 | $31.30 | $30.24 | $31.02 | $30.45 | 22,300 |
| 2019-05-08 | $32.57 | $32.57 | $31.95 | $32.23 | $31.64 | 17,100 |
| 2019-05-07 | $34.00 | $34.00 | $32.60 | $32.98 | $32.37 | 21,000 |
| 2019-05-06 | $34.25 | $34.25 | $33.37 | $34.00 | $33.37 | 25,700 |
| 2019-05-03 | $36.64 | $37.07 | $36.64 | $37.07 | $36.39 | 6,400 |
| 2019-05-02 | $36.49 | $36.58 | $36.14 | $36.20 | $35.53 | 13,500 |
| 2019-05-01 | $34.60 | $35.26 | $34.53 | $35.00 | $34.35 | 3,900 |
| 2019-04-30 | $35.19 | $35.27 | $34.30 | $34.40 | $33.77 | 21,500 |
| 2019-04-29 | $34.69 | $35.00 | $34.14 | $34.54 | $33.90 | 11,300 |
| 2019-04-26 | $34.19 | $34.73 | $34.19 | $34.53 | $33.89 | 12,400 |
| 2019-04-25 | $34.22 | $34.22 | $33.90 | $34.06 | $33.43 | 8,300 |
| 2019-04-24 | $35.12 | $35.18 | $34.83 | $34.83 | $34.19 | 8,100 |
| 2019-04-23 | $35.56 | $35.56 | $34.67 | $34.85 | $34.21 | 16,100 |
| 2019-04-22 | $37.24 | $37.24 | $36.10 | $37.00 | $36.32 | 8,100 |
| 2019-04-18 | $37.89 | $37.92 | $37.00 | $37.65 | $36.96 | 13,600 |
| 2019-04-17 | $37.83 | $37.98 | $37.30 | $37.74 | $37.04 | 22,600 |
| 2019-04-16 | $37.50 | $37.50 | $37.30 | $37.37 | $36.68 | 2,200 |
| 2019-04-15 | $37.30 | $37.30 | $37.00 | $37.15 | $36.47 | 18,400 |
| 2019-04-12 | $38.16 | $38.28 | $37.39 | $37.82 | $37.12 | 21,900 |
| 2019-04-11 | $38.02 | $38.02 | $37.36 | $37.36 | $36.67 | 21,300 |
| 2019-04-10 | $38.98 | $38.98 | $38.56 | $38.72 | $38.01 | 7,800 |
| 2019-04-09 | $39.07 | $39.07 | $38.71 | $38.71 | $38.00 | 6,000 |
| 2019-04-08 | $39.31 | $39.31 | $38.89 | $39.21 | $38.49 | 13,000 |
| 2019-04-05 | $39.50 | $39.97 | $39.50 | $39.91 | $39.17 | 13,000 |
| 2019-04-04 | $39.89 | $40.00 | $39.20 | $39.68 | $38.95 | 37,200 |
| 2019-04-03 | $37.99 | $42.50 | $37.03 | $41.90 | $41.13 | 178,800 |
| 2019-04-02 | $36.11 | $36.73 | $36.00 | $36.24 | $35.57 | 24,000 |
| 2019-04-01 | $36.73 | $36.75 | $35.76 | $36.19 | $35.52 | 21,300 |
| 2019-03-29 | $34.99 | $34.99 | $34.15 | $34.36 | $33.73 | 12,900 |
| 2019-03-28 | $33.68 | $33.88 | $33.11 | $33.44 | $32.82 | 44,300 |
| 2019-03-27 | $33.40 | $33.50 | $33.20 | $33.48 | $32.86 | 5,500 |
| 2019-03-26 | $32.28 | $32.70 | $32.28 | $32.41 | $31.81 | 16,000 |
| 2019-03-25 | $32.30 | $32.33 | $32.07 | $32.28 | $31.69 | 12,500 |
| 2019-03-22 | $32.91 | $32.91 | $32.28 | $32.75 | $32.15 | 12,000 |
| 2019-03-21 | $32.74 | $33.31 | $32.74 | $33.21 | $32.60 | 4,400 |
| 2019-03-20 | $32.65 | $32.87 | $32.14 | $32.66 | $32.06 | 13,000 |
| 2019-03-19 | $33.51 | $33.69 | $33.45 | $33.45 | $32.83 | 8,100 |
| 2019-03-18 | $33.03 | $33.22 | $32.94 | $33.22 | $32.61 | 8,800 |
| 2019-03-15 | $32.67 | $33.03 | $32.67 | $32.99 | $32.38 | 11,300 |
| 2019-03-14 | $32.41 | $32.65 | $32.27 | $32.33 | $31.73 | 18,600 |
| 2019-03-13 | $31.30 | $31.41 | $31.14 | $31.15 | $30.58 | 10,000 |
| 2019-03-12 | $31.49 | $31.49 | $31.19 | $31.26 | $30.68 | 5,600 |
| 2019-03-11 | $30.42 | $31.35 | $30.42 | $31.35 | $30.77 | 15,100 |
| 2019-03-08 | $30.00 | $30.07 | $29.80 | $29.94 | $29.39 | 12,600 |
| 2019-03-07 | $31.43 | $31.43 | $30.56 | $30.56 | $30.00 | 21,300 |
| 2019-03-06 | $32.38 | $32.41 | $32.00 | $32.12 | $31.53 | 9,400 |
| 2019-03-05 | $32.23 | $32.65 | $32.12 | $32.65 | $32.05 | 7,100 |
| 2019-03-04 | $32.96 | $32.96 | $31.80 | $31.91 | $31.32 | 15,200 |
| 2019-03-01 | $32.75 | $32.77 | $32.45 | $32.75 | $32.15 | 13,800 |
| 2019-02-28 | $32.31 | $32.31 | $31.93 | $32.10 | $31.51 | 15,500 |
| 2019-02-27 | $33.12 | $33.12 | $32.86 | $32.97 | $32.36 | 22,200 |
| 2019-02-26 | $34.00 | $34.08 | $33.55 | $34.08 | $33.45 | 9,200 |
| 2019-02-25 | $35.51 | $35.73 | $35.09 | $35.51 | $34.86 | 30,000 |
| 2019-02-22 | $34.26 | $34.67 | $34.00 | $34.67 | $34.03 | 34,200 |
| 2019-02-21 | $32.74 | $32.88 | $32.57 | $32.57 | $31.97 | 12,200 |
| 2019-02-20 | $31.50 | $31.78 | $31.50 | $31.63 | $31.05 | 5,300 |
| 2019-02-19 | $31.20 | $31.20 | $30.74 | $31.18 | $30.61 | 7,700 |
| 2019-02-15 | $31.54 | $31.55 | $31.23 | $31.41 | $30.83 | 12,200 |
| 2019-02-14 | $31.80 | $32.00 | $31.73 | $32.00 | $31.41 | 10,700 |
| 2019-02-13 | $31.30 | $31.44 | $31.06 | $31.19 | $30.62 | 16,800 |
| 2019-02-12 | $29.93 | $30.39 | $29.93 | $30.18 | $29.62 | 6,200 |
| 2019-02-11 | $29.84 | $30.03 | $29.71 | $29.71 | $29.16 | 7,200 |
| 2019-02-08 | $30.43 | $30.47 | $30.33 | $30.47 | $29.91 | 2,000 |
| 2019-02-07 | $30.67 | $30.70 | $30.55 | $30.62 | $30.06 | 4,200 |
| 2019-02-06 | $31.58 | $31.58 | $30.86 | $30.99 | $30.42 | 7,300 |
| 2019-02-05 | $31.05 | $31.52 | $31.02 | $31.47 | $30.89 | 11,000 |
| 2019-02-04 | $30.92 | $30.95 | $30.77 | $30.85 | $30.28 | 4,300 |
| 2019-02-01 | $30.63 | $30.80 | $30.60 | $30.64 | $30.08 | 6,700 |
| 2019-01-31 | $30.70 | $30.91 | $30.59 | $30.86 | $30.29 | 10,000 |
| 2019-01-30 | $30.75 | $31.10 | $30.66 | $31.10 | $30.53 | 12,300 |
| 2019-01-29 | $30.52 | $30.52 | $30.32 | $30.33 | $29.77 | 2,300 |
| 2019-01-28 | $30.39 | $30.54 | $30.39 | $30.54 | $29.98 | 2,700 |
| 2019-01-25 | $30.43 | $30.43 | $30.06 | $30.31 | $29.75 | 10,600 |
| 2019-01-24 | $30.21 | $30.45 | $30.10 | $30.40 | $29.84 | 5,800 |
| 2019-01-23 | $29.91 | $29.92 | $29.66 | $29.82 | $29.27 | 7,900 |
| 2019-01-22 | $29.70 | $29.70 | $29.25 | $29.30 | $28.76 | 12,000 |
| 2019-01-18 | $30.69 | $30.76 | $30.43 | $30.73 | $30.16 | 10,500 |
| 2019-01-17 | $29.35 | $30.05 | $29.35 | $30.01 | $29.46 | 11,000 |
| 2019-01-16 | $28.64 | $28.90 | $28.64 | $28.86 | $28.33 | 5,200 |
| 2019-01-15 | $28.89 | $28.89 | $28.53 | $28.83 | $28.30 | 7,900 |
| 2019-01-14 | $28.94 | $29.17 | $28.89 | $29.04 | $28.50 | 5,300 |
| 2019-01-11 | $29.65 | $29.83 | $29.44 | $29.57 | $29.02 | 17,900 |
| 2019-01-10 | $28.17 | $28.40 | $28.01 | $28.34 | $27.82 | 13,000 |
| 2019-01-09 | $27.72 | $28.18 | $27.72 | $28.08 | $27.56 | 14,600 |
| 2019-01-08 | $27.61 | $27.95 | $27.50 | $27.76 | $27.25 | 7,800 |
| 2019-01-07 | $27.20 | $27.68 | $27.03 | $27.68 | $27.17 | 11,800 |
| 2019-01-04 | $26.73 | $26.80 | $26.05 | $26.71 | $26.22 | 22,200 |
| 2019-01-03 | $26.81 | $26.81 | $26.26 | $26.26 | $25.78 | 17,500 |
| 2019-01-02 | $27.00 | $27.60 | $27.00 | $27.54 | $27.03 | 21,400 |
| 2018-12-31 | $27.95 | $27.95 | $27.36 | $27.38 | $26.88 | 6,500 |
| 2018-12-28 | $27.45 | $27.54 | $27.26 | $27.28 | $26.78 | 9,200 |
| 2018-12-27 | $27.21 | $27.40 | $26.93 | $27.23 | $26.73 | 17,500 |
| 2018-12-26 | $26.97 | $27.23 | $26.70 | $27.20 | $26.70 | 15,100 |
| 2018-12-24 | $26.77 | $27.16 | $26.77 | $26.83 | $26.34 | 5,800 |
| 2018-12-21 | $27.84 | $27.84 | $27.00 | $27.03 | $26.53 | 19,200 |
| 2018-12-20 | $28.16 | $28.27 | $27.95 | $28.19 | $27.67 | 9,400 |
| 2018-12-19 | $29.29 | $29.29 | $28.18 | $28.43 | $27.91 | 13,900 |
| 2018-12-18 | $29.49 | $29.67 | $29.32 | $29.62 | $29.07 | 6,400 |
| 2018-12-17 | $29.96 | $30.12 | $29.67 | $29.67 | $29.12 | 8,800 |
| 2018-12-14 | $30.71 | $30.94 | $30.71 | $30.72 | $30.15 | 6,400 |
| 2018-12-13 | $30.87 | $30.97 | $30.53 | $30.71 | $30.14 | 7,800 |
| 2018-12-12 | $30.02 | $30.14 | $29.65 | $29.91 | $29.36 | 5,000 |
| 2018-12-11 | $30.29 | $30.29 | $29.58 | $29.60 | $29.05 | 14,800 |
| 2018-12-10 | $29.91 | $30.26 | $29.69 | $30.15 | $29.59 | 15,900 |
| 2018-12-07 | $30.60 | $30.92 | $30.11 | $30.15 | $29.59 | 35,700 |
| 2018-12-06 | $30.93 | $31.00 | $30.50 | $31.00 | $30.43 | 10,300 |
| 2018-12-04 | $32.80 | $32.82 | $32.06 | $32.06 | $31.47 | 11,800 |
| 2018-12-03 | $32.09 | $32.22 | $31.88 | $32.03 | $31.44 | 5,500 |
| 2018-11-30 | $31.04 | $31.58 | $31.04 | $31.43 | $30.85 | 5,100 |
| 2018-11-29 | $31.18 | $31.20 | $30.98 | $30.98 | $30.41 | 4,400 |
| 2018-11-28 | $30.64 | $31.52 | $30.38 | $31.52 | $30.94 | 9,800 |
| 2018-11-27 | $30.58 | $31.04 | $30.49 | $30.77 | $30.20 | 7,800 |
| 2018-11-26 | $31.68 | $32.05 | $31.53 | $31.83 | $31.24 | 11,000 |
| 2018-11-23 | $31.09 | $31.96 | $31.09 | $31.80 | $31.21 | 19,000 |
| 2018-11-21 | $30.92 | $31.25 | $30.55 | $31.25 | $30.67 | 7,100 |
| 2018-11-20 | $29.86 | $30.20 | $29.77 | $30.12 | $29.56 | 16,900 |
| 2018-11-19 | $30.31 | $30.34 | $29.73 | $29.73 | $29.18 | 7,000 |
| 2018-11-16 | $30.26 | $31.11 | $30.26 | $31.10 | $30.53 | 17,900 |
| 2018-11-15 | $31.30 | $31.93 | $30.86 | $31.93 | $31.34 | 10,700 |
| 2018-11-14 | $31.79 | $31.87 | $31.27 | $31.84 | $31.25 | 17,400 |
| 2018-11-13 | $31.03 | $31.80 | $31.00 | $31.75 | $31.16 | 15,600 |
| 2018-11-12 | $30.32 | $30.32 | $29.94 | $29.96 | $29.41 | 7,000 |
| 2018-11-09 | $30.35 | $30.35 | $29.92 | $30.05 | $29.50 | 8,500 |
| 2018-11-08 | $31.00 | $31.15 | $30.82 | $30.84 | $30.27 | 8,800 |
| 2018-11-07 | $32.00 | $32.45 | $31.83 | $32.45 | $31.85 | 8,900 |
| 2018-11-06 | $31.12 | $31.45 | $31.04 | $31.45 | $30.87 | 8,600 |
| 2018-11-05 | $31.00 | $31.34 | $30.96 | $31.33 | $30.75 | 12,800 |
| 2018-11-02 | $31.86 | $31.86 | $31.00 | $31.26 | $30.68 | 31,800 |
| 2018-11-01 | $28.36 | $29.50 | $28.24 | $29.50 | $28.96 | 36,400 |
| 2018-10-31 | $27.61 | $28.13 | $27.53 | $28.13 | $27.61 | 9,000 |
| 2018-10-30 | $26.09 | $26.61 | $26.09 | $26.61 | $26.12 | 10,400 |
| 2018-10-29 | $26.76 | $26.76 | $25.85 | $25.99 | $25.51 | 10,100 |
| 2018-10-26 | $26.59 | $27.00 | $26.50 | $26.86 | $26.36 | 8,700 |
| 2018-10-25 | $27.12 | $27.50 | $27.01 | $27.47 | $26.96 | 9,100 |
| 2018-10-24 | $27.04 | $27.04 | $26.19 | $26.21 | $25.73 | 7,600 |
| 2018-10-23 | $26.85 | $27.48 | $26.71 | $27.15 | $26.65 | 13,400 |
| 2018-10-22 | $27.84 | $27.84 | $27.48 | $27.77 | $27.26 | 24,800 |
| 2018-10-19 | $26.00 | $26.28 | $25.85 | $25.85 | $25.37 | 10,500 |
| 2018-10-18 | $26.79 | $26.79 | $25.68 | $25.69 | $25.22 | 11,700 |
| 2018-10-17 | $26.68 | $26.69 | $26.47 | $26.47 | $25.98 | 4,000 |
| 2018-10-16 | $26.34 | $26.79 | $26.34 | $26.79 | $26.30 | 12,000 |
| 2018-10-15 | $26.94 | $27.05 | $26.71 | $26.84 | $26.35 | 8,800 |
| 2018-10-12 | $27.45 | $27.60 | $27.13 | $27.60 | $27.09 | 11,600 |
| 2018-10-11 | $27.06 | $27.19 | $26.62 | $26.88 | $26.38 | 14,400 |
| 2018-10-10 | $28.32 | $28.32 | $27.65 | $27.65 | $27.14 | 9,900 |
| 2018-10-09 | $28.60 | $28.63 | $28.40 | $28.40 | $27.88 | 8,100 |
| 2018-10-08 | $28.95 | $28.95 | $28.32 | $28.68 | $28.15 | 9,300 |
| 2018-10-05 | $29.58 | $29.60 | $29.21 | $29.53 | $28.99 | 8,800 |
| 2018-10-04 | $30.39 | $30.39 | $29.59 | $29.75 | $29.20 | 15,100 |
| 2018-10-03 | $31.16 | $31.20 | $30.62 | $30.62 | $30.06 | 4,000 |
| 2018-10-02 | $30.25 | $30.48 | $30.15 | $30.30 | $29.74 | 12,100 |
| 2018-10-01 | $32.04 | $32.04 | $31.64 | $31.71 | $31.13 | 7,500 |
| 2018-09-28 | $31.98 | $32.06 | $31.72 | $31.92 | $31.33 | 3,200 |
| 2018-09-27 | $31.96 | $32.27 | $31.96 | $32.02 | $31.43 | 6,400 |
| 2018-09-26 | $32.32 | $32.61 | $32.19 | $32.19 | $31.60 | 5,700 |
| 2018-09-25 | $32.42 | $32.42 | $32.10 | $32.33 | $31.73 | 8,600 |
| 2018-09-24 | $32.27 | $32.41 | $32.02 | $32.30 | $31.70 | 6,600 |
| 2018-09-21 | $33.09 | $33.24 | $32.96 | $33.19 | $32.58 | 48,400 |
| 2018-09-20 | $31.49 | $31.79 | $31.37 | $31.79 | $31.20 | 11,900 |
| 2018-09-19 | $31.23 | $31.71 | $31.18 | $31.37 | $30.79 | 12,000 |
| 2018-09-18 | $29.76 | $29.94 | $29.60 | $29.91 | $29.36 | 14,700 |
| 2018-09-17 | $29.91 | $30.11 | $29.86 | $30.07 | $29.52 | 12,100 |
| 2018-09-14 | $29.69 | $29.88 | $29.41 | $29.45 | $28.91 | 26,400 |
| 2018-09-13 | $30.12 | $30.26 | $30.08 | $30.25 | $29.69 | 19,900 |
| 2018-09-12 | $28.81 | $29.58 | $28.68 | $29.26 | $28.72 | 20,800 |
| 2018-09-11 | $28.96 | $29.08 | $28.81 | $29.07 | $28.53 | 8,300 |
| 2018-09-10 | $30.13 | $30.13 | $29.83 | $29.85 | $29.30 | 11,800 |
| 2018-09-07 | $31.36 | $31.59 | $31.15 | $31.16 | $30.59 | 6,900 |
| 2018-09-06 | $31.27 | $31.27 | $31.10 | $31.11 | $30.54 | 10,700 |
| 2018-09-05 | $31.69 | $31.89 | $31.53 | $31.89 | $31.30 | 23,900 |
| 2018-09-04 | $31.73 | $31.97 | $31.62 | $31.74 | $31.15 | 19,300 |
| 2018-08-31 | $31.56 | $31.95 | $31.40 | $31.95 | $31.36 | 62,000 |
| 2018-08-30 | $31.53 | $31.80 | $31.21 | $31.21 | $30.63 | 2,700 |
| 2018-08-29 | $31.96 | $32.10 | $31.51 | $31.80 | $31.21 | 14,700 |
| 2018-08-28 | $32.55 | $32.68 | $32.11 | $32.16 | $31.57 | 21,900 |
| 2018-08-27 | $32.38 | $32.59 | $32.23 | $32.28 | $31.69 | 24,000 |
| 2018-08-24 | $31.10 | $32.03 | $31.10 | $31.85 | $31.26 | 50,500 |
| 2018-08-23 | $31.23 | $31.23 | $30.50 | $30.56 | $30.00 | 30,100 |
| 2018-08-22 | $31.30 | $31.44 | $31.23 | $31.29 | $30.71 | 12,700 |
| 2018-08-21 | $31.50 | $31.61 | $31.32 | $31.39 | $30.81 | 40,600 |
| 2018-08-20 | $29.58 | $29.83 | $29.48 | $29.80 | $29.25 | 20,700 |
| 2018-08-17 | $28.00 | $28.28 | $27.40 | $28.28 | $27.76 | 32,500 |
| 2018-08-16 | $28.48 | $28.51 | $28.18 | $28.30 | $27.78 | 23,500 |
| 2018-08-15 | $27.30 | $27.72 | $26.78 | $27.19 | $26.69 | 32,700 |
| 2018-08-14 | $28.68 | $28.92 | $28.53 | $28.70 | $28.17 | 18,700 |
| 2018-08-13 | $29.42 | $29.47 | $29.16 | $29.31 | $28.77 | 18,800 |
| 2018-08-10 | $29.81 | $29.91 | $29.63 | $29.86 | $29.31 | 30,800 |
| 2018-08-09 | $31.22 | $31.67 | $31.05 | $31.06 | $30.49 | 31,900 |
| 2018-08-08 | $29.40 | $29.70 | $29.06 | $29.60 | $29.05 | 60,500 |
| 2018-08-07 | $29.90 | $30.01 | $29.83 | $29.89 | $29.34 | 43,900 |
| 2018-08-06 | $28.50 | $28.98 | $28.41 | $28.90 | $28.37 | 186,800 |
| 2018-08-03 | $28.64 | $28.70 | $28.57 | $28.68 | $28.15 | 251,200 |
| 2018-08-02 | $30.00 | $30.00 | $29.69 | $29.75 | $29.20 | 163,200 |
| 2018-08-01 | $30.90 | $30.98 | $30.70 | $30.70 | $30.13 | 64,700 |
| 2018-07-31 | $31.06 | $31.30 | $31.04 | $31.08 | $30.51 | 261,400 |
| 2018-07-30 | $31.42 | $31.46 | $31.19 | $31.20 | $30.62 | 173,000 |
| 2018-07-27 | $32.37 | $32.40 | $31.84 | $31.90 | $31.31 | 20,300 |
| 2018-07-26 | $32.29 | $32.33 | $31.92 | $31.93 | $31.34 | 23,200 |
| 2018-07-25 | $32.79 | $32.83 | $32.43 | $32.63 | $32.03 | 101,800 |
| 2018-07-24 | $33.17 | $33.30 | $32.63 | $32.70 | $32.10 | 110,700 |
| 2018-07-23 | $32.49 | $32.61 | $32.37 | $32.46 | $31.86 | 104,000 |
| 2018-07-20 | $31.50 | $32.05 | $31.50 | $31.80 | $31.21 | 59,500 |
| 2018-07-19 | $31.08 | $31.20 | $30.46 | $30.70 | $30.13 | 23,300 |
| 2018-07-18 | $32.48 | $32.71 | $32.26 | $32.59 | $31.99 | 13,700 |
| 2018-07-17 | $32.14 | $32.29 | $31.73 | $32.20 | $31.61 | 16,600 |
| 2018-07-16 | $32.54 | $32.61 | $32.42 | $32.54 | $31.94 | 10,500 |
| 2018-07-13 | $32.62 | $33.16 | $32.62 | $33.16 | $32.55 | 16,900 |
| 2018-07-12 | $33.71 | $33.89 | $33.65 | $33.77 | $33.15 | 15,200 |
| 2018-07-11 | $32.46 | $33.00 | $32.40 | $32.89 | $32.28 | 14,700 |
| 2018-07-10 | $32.71 | $33.37 | $32.50 | $33.00 | $32.39 | 41,600 |
| 2018-07-09 | $31.98 | $32.41 | $31.98 | $32.39 | $31.79 | 33,800 |
| 2018-07-06 | $31.51 | $32.05 | $31.51 | $31.91 | $31.32 | 20,600 |
| 2018-07-05 | $32.09 | $32.09 | $31.15 | $31.21 | $30.63 | 37,400 |
| 2018-07-03 | $32.28 | $32.48 | $32.20 | $32.48 | $31.88 | 10,200 |
| 2018-07-02 | $32.92 | $33.42 | $32.72 | $33.17 | $32.56 | 9,900 |
| 2018-06-29 | $33.70 | $34.19 | $33.52 | $34.15 | $33.52 | 20,100 |
| 2018-06-28 | $32.41 | $32.97 | $32.06 | $32.88 | $32.27 | 35,300 |
| 2018-06-27 | $34.80 | $34.90 | $33.96 | $34.07 | $33.44 | 34,700 |
| 2018-06-26 | $36.06 | $36.06 | $35.76 | $35.83 | $35.17 | 24,100 |
| 2018-06-25 | $36.34 | $36.34 | $35.60 | $35.73 | $35.07 | 29,900 |
| 2018-06-22 | $38.56 | $38.65 | $38.33 | $38.33 | $37.62 | 24,800 |
| 2018-06-21 | $39.15 | $39.33 | $38.65 | $38.73 | $37.62 | 21,400 |
| 2018-06-20 | $41.51 | $41.51 | $41.15 | $41.27 | $40.09 | 8,700 |
| 2018-06-19 | $42.14 | $42.27 | $41.86 | $41.90 | $40.70 | 20,000 |
| 2018-06-18 | $42.60 | $42.73 | $42.12 | $42.73 | $41.51 | 20,800 |
| 2018-06-15 | $43.23 | $43.23 | $42.74 | $42.78 | $41.56 | 42,400 |
| 2018-06-14 | $43.48 | $43.48 | $43.11 | $43.13 | $41.90 | 9,100 |
| 2018-06-13 | $43.77 | $43.88 | $43.29 | $43.41 | $42.17 | 18,500 |
| 2018-06-12 | $43.50 | $43.52 | $43.07 | $43.32 | $42.08 | 10,200 |
| 2018-06-11 | $42.40 | $42.51 | $42.11 | $42.33 | $41.12 | 8,500 |
| 2018-06-08 | $42.43 | $42.70 | $42.29 | $42.59 | $41.37 | 25,400 |
| 2018-06-07 | $42.26 | $42.69 | $41.79 | $42.10 | $40.90 | 35,900 |
| 2018-06-06 | $42.99 | $43.84 | $42.99 | $43.84 | $42.59 | 28,400 |
| 2018-06-05 | $42.52 | $42.63 | $42.01 | $42.10 | $40.90 | 18,300 |
| 2018-06-04 | $40.45 | $41.78 | $39.13 | $41.68 | $40.49 | 51,800 |
| 2018-06-01 | $39.09 | $39.18 | $38.47 | $38.92 | $37.81 | 27,400 |
| 2018-05-31 | $39.24 | $39.44 | $39.10 | $39.30 | $38.18 | 22,200 |
| 2018-05-30 | $38.51 | $38.52 | $38.28 | $38.30 | $37.20 | 14,200 |
| 2018-05-29 | $38.80 | $38.93 | $38.20 | $38.36 | $37.26 | 13,300 |
| 2018-05-25 | $39.22 | $39.99 | $39.22 | $39.99 | $38.85 | 22,700 |
| 2018-05-24 | $38.76 | $38.90 | $38.53 | $38.80 | $37.69 | 9,700 |
| 2018-05-23 | $38.39 | $38.68 | $38.37 | $38.59 | $37.49 | 7,100 |
| 2018-05-22 | $39.68 | $39.68 | $39.11 | $39.23 | $38.11 | 8,100 |
| 2018-05-21 | $39.67 | $39.67 | $39.30 | $39.33 | $38.21 | 8,300 |
| 2018-05-18 | $40.26 | $40.26 | $39.83 | $40.08 | $38.93 | 14,900 |
| 2018-05-17 | $41.92 | $41.92 | $41.23 | $41.44 | $40.25 | 22,900 |
| 2018-05-16 | $41.81 | $42.14 | $41.81 | $42.05 | $40.85 | 20,000 |
| 2018-05-15 | $41.00 | $41.02 | $40.65 | $40.91 | $39.74 | 20,000 |
| 2018-05-14 | $41.46 | $41.52 | $41.11 | $41.11 | $39.93 | 16,700 |
| 2018-05-11 | $39.78 | $40.02 | $39.66 | $40.02 | $38.88 | 10,700 |
| 2018-05-10 | $38.96 | $39.50 | $38.96 | $39.50 | $38.37 | 14,100 |
| 2018-05-09 | $40.14 | $40.14 | $39.68 | $39.76 | $38.62 | 14,600 |
| 2018-05-08 | $40.60 | $41.00 | $40.42 | $40.92 | $39.75 | 17,300 |
| 2018-05-07 | $40.98 | $41.01 | $40.81 | $40.82 | $39.65 | 13,700 |
| 2018-05-04 | $40.53 | $41.25 | $40.51 | $41.12 | $39.94 | 16,300 |
| 2018-05-03 | $41.74 | $41.81 | $41.20 | $41.64 | $40.45 | 10,800 |
| 2018-05-02 | $41.14 | $41.14 | $40.77 | $40.88 | $39.71 | 18,600 |
| 2018-05-01 | $40.68 | $40.87 | $40.36 | $40.78 | $39.61 | 27,400 |
| 2018-04-30 | $41.24 | $41.37 | $40.66 | $40.66 | $39.50 | 25,400 |
| 2018-04-27 | $40.00 | $40.11 | $39.85 | $40.07 | $38.92 | 12,100 |
| 2018-04-26 | $38.85 | $39.10 | $38.50 | $38.97 | $37.86 | 20,300 |
| 2018-04-25 | $38.54 | $38.54 | $38.22 | $38.51 | $37.41 | 27,700 |
| 2018-04-24 | $37.36 | $37.36 | $36.59 | $36.70 | $35.65 | 22,600 |
| 2018-04-23 | $34.92 | $35.40 | $34.92 | $35.32 | $34.31 | 29,900 |
| 2018-04-20 | $34.03 | $34.22 | $33.84 | $34.18 | $33.20 | 47,800 |
| 2018-04-19 | $35.86 | $35.86 | $35.43 | $35.57 | $34.55 | 21,700 |
| 2018-04-18 | $36.29 | $36.45 | $36.08 | $36.40 | $35.36 | 19,800 |
| 2018-04-17 | $36.78 | $37.12 | $36.78 | $36.97 | $35.91 | 14,700 |
| 2018-04-16 | $36.85 | $37.00 | $36.70 | $36.87 | $35.82 | 15,200 |
| 2018-04-13 | $36.87 | $36.96 | $36.52 | $36.57 | $35.52 | 15,800 |
| 2018-04-12 | $36.79 | $36.84 | $36.49 | $36.69 | $35.64 | 15,000 |
| 2018-04-11 | $38.14 | $38.35 | $38.04 | $38.08 | $36.99 | 20,500 |
| 2018-04-10 | $38.68 | $38.91 | $38.20 | $38.52 | $37.42 | 40,900 |
| 2018-04-09 | $36.21 | $36.25 | $35.84 | $35.85 | $34.82 | 9,500 |
| 2018-04-06 | $36.07 | $36.30 | $35.54 | $35.72 | $34.70 | 43,800 |
| 2018-04-05 | $36.46 | $36.72 | $36.31 | $36.35 | $35.31 | 27,100 |
| 2018-04-04 | $35.74 | $36.36 | $35.65 | $36.30 | $35.26 | 17,100 |
| 2018-04-03 | $37.51 | $37.60 | $37.23 | $37.43 | $36.36 | 16,000 |
| 2018-04-02 | $36.79 | $36.79 | $35.76 | $36.08 | $35.05 | 12,500 |
| 2018-03-29 | $35.90 | $36.94 | $35.90 | $36.80 | $35.75 | 10,600 |
| 2018-03-28 | $35.26 | $35.43 | $34.97 | $35.33 | $34.32 | 20,300 |
| 2018-03-27 | $37.93 | $37.93 | $36.99 | $37.01 | $35.95 | 25,600 |
| 2018-03-26 | $37.96 | $38.54 | $37.22 | $38.16 | $37.07 | 17,000 |
| 2018-03-23 | $37.40 | $37.43 | $36.59 | $36.61 | $35.56 | 27,100 |
| 2018-03-22 | $38.74 | $38.74 | $37.64 | $37.67 | $36.59 | 41,900 |
| 2018-03-21 | $39.56 | $39.57 | $39.27 | $39.44 | $38.31 | 17,300 |
| 2018-03-20 | $40.45 | $40.76 | $40.26 | $40.41 | $39.25 | 27,300 |
| 2018-03-19 | $40.70 | $40.92 | $40.29 | $40.45 | $39.29 | 22,600 |
| 2018-03-16 | $41.55 | $42.00 | $41.30 | $42.00 | $40.80 | 51,100 |
| 2018-03-15 | $41.57 | $41.57 | $41.16 | $41.20 | $40.02 | 25,900 |
| 2018-03-14 | $41.93 | $41.93 | $40.88 | $40.89 | $39.72 | 28,500 |
| 2018-03-13 | $41.94 | $41.94 | $41.01 | $41.26 | $40.08 | 41,300 |
| 2018-03-12 | $42.16 | $42.62 | $42.16 | $42.49 | $41.27 | 25,300 |
| 2018-03-09 | $41.34 | $41.94 | $41.34 | $41.75 | $40.56 | 14,900 |
| 2018-03-08 | $40.76 | $40.92 | $40.62 | $40.76 | $39.59 | 10,700 |
| 2018-03-07 | $40.35 | $40.54 | $40.13 | $40.51 | $39.35 | 22,500 |
| 2018-03-06 | $41.29 | $42.05 | $41.05 | $41.29 | $40.11 | 26,800 |
| 2018-03-05 | $40.38 | $40.78 | $40.26 | $40.75 | $39.58 | 19,200 |
| 2018-03-02 | $40.88 | $41.15 | $40.53 | $41.15 | $39.97 | 18,200 |
| 2018-03-01 | $42.33 | $42.43 | $41.14 | $41.54 | $40.35 | 11,400 |
| 2018-02-28 | $42.34 | $42.52 | $42.13 | $42.31 | $41.10 | 13,900 |
| 2018-02-27 | $42.57 | $42.72 | $41.69 | $41.84 | $40.64 | 41,600 |
| 2018-02-26 | $44.61 | $45.33 | $44.61 | $45.06 | $43.77 | 28,500 |
| 2018-02-23 | $43.10 | $43.43 | $42.92 | $43.30 | $42.06 | 13,200 |
| 2018-02-22 | $42.85 | $43.15 | $42.71 | $42.82 | $41.60 | 20,100 |
| 2018-02-21 | $40.54 | $41.01 | $40.45 | $40.45 | $39.29 | 16,600 |
| 2018-02-20 | $39.83 | $39.89 | $39.59 | $39.79 | $38.65 | 12,700 |
| 2018-02-16 | $40.05 | $40.13 | $39.74 | $39.89 | $38.75 | 16,300 |
| 2018-02-15 | $39.57 | $40.02 | $39.57 | $39.62 | $38.49 | 20,800 |
| 2018-02-14 | $38.22 | $38.99 | $38.22 | $38.95 | $37.84 | 27,900 |
| 2018-02-13 | $38.45 | $38.49 | $38.06 | $38.30 | $37.20 | 44,800 |
| 2018-02-12 | $38.76 | $39.49 | $38.50 | $39.30 | $38.18 | 30,600 |
| 2018-02-09 | $37.23 | $38.33 | $36.50 | $37.50 | $36.43 | 56,400 |
| 2018-02-08 | $39.80 | $39.80 | $38.51 | $38.51 | $37.41 | 41,300 |
| 2018-02-07 | $39.65 | $41.28 | $39.61 | $40.10 | $38.95 | 57,300 |
| 2018-02-06 | $41.87 | $43.49 | $41.55 | $43.22 | $41.98 | 42,600 |
| 2018-02-05 | $44.67 | $45.25 | $43.37 | $43.81 | $42.56 | 39,200 |
| 2018-02-02 | $44.60 | $44.68 | $43.75 | $43.75 | $42.50 | 60,800 |
| 2018-02-01 | $43.70 | $43.95 | $43.05 | $43.48 | $42.24 | 39,900 |
| 2018-01-31 | $45.05 | $45.10 | $44.36 | $44.92 | $43.64 | 41,300 |
| 2018-01-30 | $44.00 | $44.00 | $43.66 | $43.66 | $42.41 | 22,700 |
| 2018-01-29 | $44.10 | $44.67 | $44.10 | $44.67 | $43.39 | 17,700 |
| 2018-01-26 | $44.00 | $44.02 | $43.66 | $43.92 | $42.66 | 22,200 |
| 2018-01-25 | $41.85 | $42.39 | $41.51 | $42.35 | $41.14 | 36,600 |
| 2018-01-24 | $40.40 | $40.40 | $39.91 | $40.05 | $38.90 | 20,400 |
| 2018-01-23 | $41.02 | $41.02 | $40.66 | $40.80 | $39.63 | 19,800 |
| 2018-01-22 | $41.30 | $41.88 | $41.20 | $41.85 | $40.65 | 25,300 |
| 2018-01-19 | $40.26 | $40.48 | $40.01 | $40.36 | $39.21 | 25,000 |
| 2018-01-18 | $40.07 | $40.07 | $39.79 | $39.94 | $38.80 | 15,600 |
| 2018-01-17 | $40.01 | $40.40 | $39.98 | $40.35 | $39.20 | 23,000 |
| 2018-01-16 | $40.08 | $40.33 | $37.31 | $39.29 | $38.17 | 81,900 |
| 2018-01-12 | $41.52 | $41.97 | $41.52 | $41.97 | $40.77 | 25,700 |
| 2018-01-11 | $40.19 | $40.19 | $39.52 | $39.90 | $38.76 | 25,900 |
| 2018-01-10 | $38.38 | $38.44 | $38.10 | $38.21 | $37.12 | 34,200 |
| 2018-01-09 | $39.50 | $39.50 | $39.01 | $39.23 | $38.11 | 31,500 |
| 2018-01-08 | $39.14 | $39.43 | $39.01 | $39.41 | $38.28 | 60,100 |
| 2018-01-05 | $39.53 | $41.70 | $39.53 | $41.70 | $40.51 | 40,000 |
| 2018-01-04 | $38.48 | $38.68 | $38.48 | $38.55 | $37.45 | 10,000 |
| 2018-01-03 | $37.00 | $38.29 | $37.00 | $38.29 | $37.20 | 29,400 |
| 2018-01-02 | $36.47 | $36.47 | $35.95 | $36.22 | $35.18 | 13,500 |
| 2017-12-29 | $36.07 | $36.21 | $35.97 | $36.14 | $35.11 | 25,700 |
| 2017-12-28 | $34.70 | $34.71 | $34.08 | $34.43 | $33.45 | 36,200 |
| 2017-12-27 | $35.70 | $35.70 | $34.54 | $34.76 | $33.77 | 21,900 |
| 2017-12-26 | $36.41 | $36.61 | $35.50 | $35.55 | $34.53 | 12,500 |
| 2017-12-22 | $35.71 | $35.71 | $35.20 | $35.40 | $34.39 | 11,700 |
| 2017-12-21 | $35.00 | $35.36 | $35.00 | $35.30 | $34.29 | 14,600 |
| 2017-12-20 | $34.72 | $34.94 | $34.64 | $34.68 | $33.69 | 23,700 |
| 2017-12-19 | $32.45 | $32.99 | $32.45 | $32.93 | $31.99 | 43,300 |
| 2017-12-18 | $31.94 | $31.94 | $31.69 | $31.81 | $30.90 | 7,700 |
| 2017-12-15 | $32.13 | $32.13 | $31.59 | $31.88 | $30.97 | 9,300 |
| 2017-12-14 | $32.00 | $32.29 | $32.00 | $32.03 | $31.11 | 17,300 |
| 2017-12-13 | $30.82 | $30.98 | $30.71 | $30.88 | $30.00 | 22,900 |
| 2017-12-12 | $29.41 | $29.79 | $29.19 | $29.61 | $28.76 | 16,900 |
| 2017-12-11 | $29.90 | $30.08 | $29.89 | $29.97 | $29.11 | 12,700 |
| 2017-12-08 | $29.08 | $29.14 | $28.93 | $28.94 | $28.11 | 10,800 |
| 2017-12-07 | $28.80 | $28.80 | $28.27 | $28.55 | $27.73 | 8,300 |
| 2017-12-06 | $29.21 | $29.21 | $28.77 | $28.86 | $28.03 | 8,200 |
| 2017-12-05 | $30.10 | $30.10 | $29.53 | $29.56 | $28.71 | 4,600 |
| 2017-12-04 | $29.92 | $30.47 | $29.92 | $30.36 | $29.49 | 8,800 |
| 2017-12-01 | $29.34 | $29.34 | $28.98 | $29.05 | $28.22 | 7,300 |
| 2017-11-30 | $29.99 | $29.99 | $29.50 | $29.51 | $28.67 | 20,300 |
| 2017-11-29 | $30.45 | $30.48 | $30.17 | $30.35 | $29.48 | 10,400 |
| 2017-11-28 | $29.90 | $30.13 | $29.87 | $30.05 | $29.19 | 12,500 |
| 2017-11-27 | $30.45 | $30.45 | $29.99 | $30.00 | $29.14 | 14,900 |
| 2017-11-24 | $31.50 | $31.73 | $31.50 | $31.55 | $30.65 | 16,600 |
| 2017-11-22 | $31.23 | $31.42 | $31.21 | $31.35 | $30.45 | 31,500 |
| 2017-11-21 | $28.00 | $28.49 | $28.00 | $28.41 | $27.60 | 9,000 |
| 2017-11-20 | $27.68 | $27.85 | $27.68 | $27.79 | $27.00 | 4,700 |
| 2017-11-17 | $27.61 | $27.75 | $27.61 | $27.67 | $26.88 | 11,200 |
| 2017-11-16 | $27.00 | $27.00 | $26.72 | $26.80 | $26.03 | 18,400 |
| 2017-11-15 | $26.24 | $26.24 | $25.77 | $25.86 | $25.12 | 6,800 |
| 2017-11-14 | $26.27 | $26.29 | $26.00 | $26.11 | $25.36 | 22,700 |
| 2017-11-13 | $24.94 | $24.94 | $24.64 | $24.73 | $24.02 | 8,300 |
| 2017-11-10 | $25.01 | $25.17 | $25.01 | $25.17 | $24.45 | 4,300 |
| 2017-11-09 | $25.03 | $25.04 | $24.76 | $24.89 | $24.18 | 11,700 |
| 2017-11-08 | $25.25 | $25.25 | $24.97 | $25.11 | $24.39 | 13,300 |
| 2017-11-07 | $25.45 | $25.51 | $25.39 | $25.47 | $24.74 | 5,300 |
| 2017-11-06 | $25.59 | $25.59 | $25.42 | $25.48 | $24.75 | 8,200 |
| 2017-11-03 | $25.96 | $25.96 | $25.76 | $25.76 | $25.02 | 9,800 |
| 2017-11-02 | $26.17 | $26.21 | $26.07 | $26.21 | $25.46 | 8,400 |
| 2017-11-01 | $26.34 | $26.50 | $26.34 | $26.42 | $25.66 | 11,900 |
| 2017-10-31 | $25.54 | $25.54 | $25.31 | $25.48 | $24.75 | 12,900 |
| 2017-10-30 | $26.00 | $26.00 | $25.70 | $25.75 | $25.01 | 5,200 |
| 2017-10-27 | $25.80 | $26.09 | $25.80 | $25.97 | $25.23 | 18,700 |
| 2017-10-26 | $25.30 | $25.59 | $25.20 | $25.33 | $24.61 | 10,700 |
| 2017-10-25 | $25.35 | $25.41 | $25.21 | $25.24 | $24.52 | 5,200 |
| 2017-10-24 | $25.13 | $25.23 | $25.13 | $25.14 | $24.42 | 2,200 |
| 2017-10-23 | $25.57 | $25.57 | $25.33 | $25.37 | $24.64 | 7,900 |
| 2017-10-20 | $25.51 | $25.60 | $25.47 | $25.48 | $24.75 | 9,400 |
| 2017-10-19 | $25.00 | $25.01 | $24.89 | $24.91 | $24.20 | 10,100 |
| 2017-10-18 | $25.25 | $25.33 | $25.07 | $25.18 | $24.46 | 3,900 |
| 2017-10-17 | $25.04 | $25.16 | $24.92 | $24.93 | $24.22 | 13,000 |
| 2017-10-16 | $25.68 | $25.68 | $25.37 | $25.46 | $24.73 | 11,200 |
| 2017-10-13 | $25.46 | $25.64 | $25.38 | $25.40 | $24.67 | 15,800 |
| 2017-10-12 | $24.98 | $25.00 | $24.95 | $24.96 | $24.25 | 5,000 |
| 2017-10-11 | $25.11 | $25.27 | $25.11 | $25.23 | $24.51 | 6,800 |
| 2017-10-10 | $25.14 | $25.14 | $25.00 | $25.06 | $24.34 | 7,200 |
| 2017-10-09 | $25.25 | $25.25 | $24.80 | $24.84 | $24.13 | 9,900 |
| 2017-10-06 | $25.17 | $25.38 | $25.17 | $25.33 | $24.61 | 8,100 |
| 2017-10-05 | $24.93 | $25.03 | $24.88 | $25.00 | $24.29 | 5,600 |
| 2017-10-04 | $24.98 | $24.98 | $24.86 | $24.88 | $24.17 | 9,000 |
| 2017-10-03 | $24.87 | $25.22 | $24.87 | $25.19 | $24.47 | 12,400 |
| 2017-10-02 | $24.68 | $24.85 | $24.66 | $24.72 | $24.01 | 8,500 |
| 2017-09-29 | $25.83 | $25.83 | $24.44 | $24.44 | $23.74 | 57,000 |
| 2017-09-28 | $25.03 | $25.03 | $24.58 | $24.69 | $23.98 | 11,400 |
| 2017-09-27 | $25.47 | $25.57 | $25.30 | $25.52 | $24.79 | 7,300 |
| 2017-09-26 | $25.48 | $25.83 | $25.42 | $25.54 | $24.81 | 12,700 |
| 2017-09-25 | $25.78 | $25.78 | $25.31 | $25.43 | $24.70 | 12,400 |
| 2017-09-22 | $26.33 | $26.33 | $26.16 | $26.16 | $25.41 | 7,100 |
| 2017-09-21 | $26.65 | $26.65 | $26.51 | $26.58 | $25.82 | 5,900 |
| 2017-09-20 | $26.78 | $26.79 | $26.55 | $26.69 | $25.93 | 19,500 |
| 2017-09-19 | $27.02 | $27.08 | $27.01 | $27.01 | $26.24 | 4,800 |
| 2017-09-18 | $26.65 | $27.28 | $26.65 | $27.08 | $26.31 | 29,400 |
| 2017-09-15 | $26.74 | $26.94 | $25.64 | $25.64 | $24.91 | 83,300 |
| 2017-09-14 | $26.74 | $26.80 | $26.65 | $26.80 | $26.03 | 5,900 |
| 2017-09-13 | $27.00 | $27.09 | $26.85 | $26.95 | $26.18 | 9,300 |
| 2017-09-12 | $27.53 | $27.53 | $27.26 | $27.27 | $26.49 | 14,300 |
| 2017-09-11 | $27.59 | $27.75 | $27.54 | $27.75 | $26.96 | 11,500 |
| 2017-09-08 | $27.26 | $27.31 | $27.25 | $27.27 | $26.49 | 8,700 |
| 2017-09-07 | $27.05 | $27.11 | $26.95 | $27.03 | $26.26 | 12,500 |
| 2017-09-06 | $26.85 | $26.88 | $26.82 | $26.85 | $26.08 | 20,500 |
| 2017-09-05 | $26.57 | $26.57 | $26.33 | $26.46 | $25.70 | 30,800 |
| 2017-09-01 | $27.38 | $27.38 | $27.21 | $27.29 | $26.51 | 3,400 |
| 2017-08-31 | $27.52 | $27.57 | $27.37 | $27.47 | $26.68 | 14,100 |
| 2017-08-30 | $27.88 | $28.09 | $27.71 | $28.09 | $27.29 | 10,700 |
| 2017-08-29 | $27.14 | $27.52 | $27.14 | $27.23 | $26.45 | 6,100 |
| 2017-08-28 | $26.87 | $27.10 | $26.87 | $27.08 | $26.31 | 5,300 |
| 2017-08-25 | $26.70 | $26.70 | $26.47 | $26.47 | $25.71 | 9,700 |
| 2017-08-24 | $26.79 | $26.79 | $26.41 | $26.51 | $25.75 | 7,900 |
| 2017-08-23 | $27.16 | $27.16 | $26.96 | $26.96 | $26.19 | 6,800 |
| 2017-08-22 | $27.04 | $27.13 | $27.01 | $27.08 | $26.31 | 9,300 |
| 2017-08-21 | $26.93 | $27.35 | $26.87 | $27.35 | $26.57 | 13,700 |
| 2017-08-18 | $26.98 | $26.98 | $26.71 | $26.72 | $25.96 | 5,100 |
| 2017-08-17 | $27.00 | $27.33 | $26.91 | $26.91 | $26.14 | 8,700 |
| 2017-08-16 | $27.04 | $27.11 | $26.95 | $27.09 | $26.32 | 5,300 |
| 2017-08-15 | $27.13 | $27.13 | $26.90 | $26.92 | $26.15 | 5,600 |
| 2017-08-14 | $26.81 | $27.03 | $26.72 | $27.03 | $26.26 | 3,700 |
| 2017-08-11 | $26.65 | $27.05 | $26.58 | $26.64 | $25.88 | 19,900 |
| 2017-08-10 | $27.15 | $27.32 | $27.10 | $27.11 | $26.33 | 12,200 |
| 2017-08-09 | $27.31 | $27.55 | $27.31 | $27.47 | $26.68 | 11,400 |
| 2017-08-08 | $27.53 | $27.79 | $27.53 | $27.72 | $26.93 | 6,100 |
| 2017-08-07 | $27.34 | $27.43 | $27.34 | $27.34 | $26.56 | 3,400 |
| 2017-08-04 | $27.37 | $27.54 | $27.37 | $27.51 | $26.72 | 9,200 |
| 2017-08-03 | $27.43 | $27.58 | $27.29 | $27.55 | $26.76 | 9,700 |
| 2017-08-02 | $27.67 | $27.74 | $27.33 | $27.33 | $26.55 | 22,200 |
| 2017-08-01 | $27.70 | $28.01 | $27.70 | $27.86 | $27.06 | 14,600 |
| 2017-07-31 | $27.72 | $27.81 | $27.62 | $27.65 | $26.86 | 9,700 |
| 2017-07-28 | $27.75 | $27.85 | $27.69 | $27.85 | $27.05 | 12,800 |
| 2017-07-27 | $27.35 | $27.88 | $27.35 | $27.80 | $27.01 | 13,200 |
| 2017-07-26 | $27.74 | $27.74 | $27.16 | $27.35 | $26.57 | 28,000 |
| 2017-07-25 | $28.43 | $28.43 | $27.97 | $27.99 | $27.19 | 23,400 |
| 2017-07-24 | $28.43 | $28.65 | $28.42 | $28.46 | $27.65 | 10,900 |
| 2017-07-21 | $29.03 | $29.21 | $28.85 | $29.21 | $28.37 | 6,200 |
| 2017-07-20 | $29.58 | $29.62 | $29.38 | $29.38 | $28.54 | 3,900 |
| 2017-07-19 | $29.95 | $29.95 | $29.70 | $29.92 | $29.06 | 6,800 |
| 2017-07-18 | $29.72 | $29.90 | $29.70 | $29.90 | $29.04 | 5,700 |
| 2017-07-17 | $29.88 | $29.91 | $29.72 | $29.79 | $28.94 | 7,900 |
| 2017-07-14 | $29.72 | $29.90 | $29.72 | $29.87 | $29.02 | 3,300 |
| 2017-07-13 | $29.76 | $29.76 | $29.62 | $29.72 | $28.87 | 12,800 |
| 2017-07-12 | $29.95 | $30.50 | $29.67 | $30.50 | $29.63 | 11,500 |
| 2017-07-11 | $29.98 | $29.98 | $29.72 | $29.72 | $28.87 | 11,700 |
| 2017-07-10 | $30.06 | $30.31 | $30.06 | $30.22 | $29.36 | 4,800 |
| 2017-07-07 | $29.91 | $30.31 | $29.91 | $30.30 | $29.43 | 5,800 |
| 2017-07-06 | $30.09 | $30.10 | $29.80 | $29.89 | $29.04 | 18,200 |
| 2017-07-05 | $30.15 | $30.30 | $30.07 | $30.19 | $29.33 | 10,400 |
| 2017-07-03 | $30.79 | $30.81 | $30.64 | $30.74 | $29.86 | 7,200 |
| 2017-06-30 | $30.41 | $30.60 | $30.36 | $30.60 | $29.72 | 28,000 |
| 2017-06-29 | $29.59 | $29.80 | $29.30 | $29.67 | $28.82 | 20,600 |
| 2017-06-28 | $30.08 | $30.08 | $29.87 | $29.88 | $28.71 | 3,000 |
| 2017-06-27 | $30.12 | $30.35 | $29.89 | $29.89 | $28.72 | 12,200 |
| 2017-06-26 | $29.91 | $30.66 | $29.91 | $30.36 | $29.17 | 17,000 |
| 2017-06-23 | $29.17 | $29.39 | $29.12 | $29.20 | $28.06 | 8,800 |
| 2017-06-22 | $29.65 | $29.72 | $29.58 | $29.59 | $28.43 | 4,500 |
| 2017-06-21 | $29.38 | $29.70 | $29.38 | $29.66 | $28.50 | 15,400 |
| 2017-06-20 | $29.03 | $29.30 | $28.79 | $28.79 | $27.67 | 17,400 |
| 2017-06-19 | $28.50 | $28.54 | $28.08 | $28.53 | $27.42 | 11,400 |
| 2017-06-16 | $28.79 | $29.11 | $28.56 | $29.11 | $27.97 | 17,300 |
| 2017-06-15 | $28.60 | $28.80 | $28.60 | $28.71 | $27.59 | 7,300 |
| 2017-06-14 | $28.95 | $29.16 | $28.95 | $28.97 | $27.84 | 24,000 |
| 2017-06-13 | $29.16 | $29.16 | $28.63 | $28.66 | $27.54 | 11,000 |
| 2017-06-12 | $29.61 | $29.61 | $29.25 | $29.46 | $28.31 | 8,600 |
| 2017-06-09 | $30.03 | $30.11 | $29.90 | $30.02 | $28.85 | 12,100 |
| 2017-06-08 | $29.71 | $29.93 | $29.69 | $29.93 | $28.76 | 23,900 |
| 2017-06-07 | $29.77 | $30.13 | $29.59 | $30.00 | $28.83 | 34,400 |
| 2017-06-06 | $29.93 | $30.19 | $29.90 | $30.02 | $28.85 | 10,600 |
| 2017-06-05 | $30.07 | $30.07 | $29.84 | $29.84 | $28.68 | 8,000 |
| 2017-06-02 | $30.32 | $30.36 | $30.08 | $30.10 | $28.93 | 11,800 |
| 2017-06-01 | $30.18 | $30.60 | $30.18 | $30.52 | $29.33 | 38,600 |
| 2017-05-31 | $29.34 | $29.36 | $29.10 | $29.35 | $28.20 | 12,700 |
| 2017-05-30 | $29.33 | $29.48 | $29.18 | $29.38 | $28.23 | 12,900 |
| 2017-05-26 | $28.96 | $28.96 | $28.64 | $28.78 | $27.66 | 16,800 |
| 2017-05-25 | $28.20 | $28.60 | $28.20 | $28.52 | $27.41 | 27,700 |
| 2017-05-24 | $27.77 | $27.92 | $27.75 | $27.92 | $26.83 | 9,100 |
| 2017-05-23 | $27.75 | $27.75 | $27.35 | $27.42 | $26.35 | 14,600 |
| 2017-05-22 | $28.40 | $28.58 | $28.26 | $28.26 | $27.16 | 11,200 |
| 2017-05-19 | $28.13 | $28.64 | $28.13 | $28.56 | $27.45 | 22,300 |
| 2017-05-18 | $27.95 | $28.33 | $27.95 | $28.20 | $27.10 | 19,600 |
| 2017-05-17 | $27.60 | $28.12 | $27.60 | $28.04 | $26.95 | 36,000 |
| 2017-05-16 | $27.27 | $27.53 | $27.27 | $27.49 | $26.42 | 27,800 |
| 2017-05-15 | $27.55 | $27.59 | $27.34 | $27.58 | $26.50 | 12,000 |
| 2017-05-12 | $27.76 | $27.90 | $27.65 | $27.65 | $26.57 | 13,400 |
| 2017-05-11 | $27.23 | $27.71 | $27.06 | $27.70 | $26.62 | 14,100 |
| 2017-05-10 | $27.53 | $27.53 | $27.29 | $27.29 | $26.22 | 10,600 |
| 2017-05-09 | $27.55 | $27.80 | $27.55 | $27.74 | $26.66 | 17,200 |
| 2017-05-08 | $26.66 | $26.66 | $26.44 | $26.62 | $25.58 | 11,800 |
| 2017-05-05 | $26.85 | $26.93 | $26.82 | $26.88 | $25.83 | 5,100 |
| 2017-05-04 | $26.97 | $27.13 | $26.83 | $26.92 | $25.87 | 35,700 |
| 2017-05-03 | $26.91 | $26.96 | $26.68 | $26.69 | $25.65 | 5,700 |
| 2017-05-02 | $26.52 | $26.79 | $26.52 | $26.79 | $25.74 | 6,400 |
| 2017-05-01 | $26.18 | $26.51 | $26.18 | $26.51 | $25.48 | 12,900 |
| 2017-04-28 | $26.25 | $26.39 | $26.12 | $26.15 | $25.13 | 22,700 |
| 2017-04-27 | $27.12 | $27.12 | $26.66 | $26.82 | $25.77 | 8,500 |
| 2017-04-26 | $27.31 | $27.31 | $27.16 | $27.16 | $26.10 | 10,800 |
| 2017-04-25 | $27.51 | $27.70 | $27.45 | $27.62 | $26.54 | 12,800 |
| 2017-04-24 | $27.74 | $27.92 | $27.72 | $27.72 | $26.64 | 10,100 |
| 2017-04-21 | $27.42 | $27.48 | $27.36 | $27.45 | $26.38 | 5,500 |
| 2017-04-20 | $27.54 | $27.74 | $27.53 | $27.74 | $26.66 | 22,400 |
| 2017-04-19 | $27.46 | $27.46 | $26.85 | $26.97 | $25.92 | 22,200 |
| 2017-04-18 | $28.04 | $28.11 | $27.60 | $27.99 | $26.90 | 23,200 |
| 2017-04-17 | $27.95 | $28.24 | $27.95 | $28.22 | $27.12 | 14,000 |
| 2017-04-13 | $28.06 | $28.47 | $27.93 | $27.94 | $26.85 | 15,500 |
| 2017-04-12 | $28.01 | $28.02 | $27.81 | $27.93 | $26.84 | 8,300 |
| 2017-04-11 | $28.00 | $28.01 | $27.82 | $27.99 | $26.90 | 7,200 |
| 2017-04-10 | $28.23 | $28.24 | $27.98 | $28.10 | $27.00 | 19,500 |
| 2017-04-07 | $29.30 | $29.51 | $29.29 | $29.51 | $28.36 | 5,800 |
| 2017-04-06 | $29.20 | $29.20 | $28.82 | $29.10 | $27.96 | 13,100 |
| 2017-04-05 | $29.25 | $29.26 | $29.09 | $29.10 | $27.96 | 10,900 |
| 2017-04-04 | $28.88 | $28.95 | $28.79 | $28.89 | $27.76 | 6,100 |
| 2017-04-03 | $28.60 | $28.85 | $28.60 | $28.79 | $27.67 | 13,900 |
| 2017-03-31 | $29.31 | $29.46 | $28.60 | $28.60 | $27.48 | 20,200 |
| 2017-03-30 | $29.08 | $29.32 | $28.46 | $28.46 | $27.35 | 17,400 |
| 2017-03-29 | $29.45 | $29.60 | $29.43 | $29.55 | $28.40 | 8,100 |
| 2017-03-28 | $29.62 | $29.62 | $29.32 | $29.39 | $28.24 | 26,600 |
| 2017-03-27 | $29.89 | $30.00 | $29.67 | $30.00 | $28.83 | 17,600 |
| 2017-03-24 | $30.73 | $30.75 | $30.47 | $30.72 | $29.52 | 10,800 |
| 2017-03-23 | $30.70 | $30.90 | $30.53 | $30.86 | $29.66 | 27,800 |
| 2017-03-22 | $29.87 | $30.77 | $29.86 | $29.95 | $28.78 | 47,600 |
| 2017-03-21 | $30.31 | $30.31 | $29.82 | $29.93 | $28.76 | 16,400 |
| 2017-03-20 | $29.66 | $29.79 | $29.66 | $29.76 | $28.60 | 11,300 |
| 2017-03-17 | $29.98 | $29.98 | $29.59 | $29.84 | $28.68 | 47,400 |
| 2017-03-16 | $30.05 | $30.47 | $30.05 | $30.33 | $29.15 | 18,700 |
| 2017-03-15 | $28.14 | $29.58 | $28.14 | $29.55 | $28.40 | 49,100 |
| 2017-03-14 | $27.59 | $27.61 | $27.45 | $27.51 | $26.44 | 21,400 |
| 2017-03-13 | $27.87 | $27.94 | $27.77 | $27.80 | $26.71 | 25,900 |
| 2017-03-10 | $26.73 | $26.78 | $26.68 | $26.74 | $25.70 | 10,300 |
| 2017-03-09 | $26.19 | $26.26 | $26.10 | $26.20 | $25.18 | 11,900 |
| 2017-03-08 | $26.36 | $26.36 | $26.21 | $26.24 | $25.22 | 7,500 |
| 2017-03-07 | $26.62 | $26.65 | $26.33 | $26.37 | $25.34 | 13,000 |
| 2017-03-06 | $26.38 | $26.38 | $26.19 | $26.29 | $25.26 | 18,100 |
| 2017-03-03 | $26.95 | $26.95 | $26.77 | $26.88 | $25.83 | 12,900 |
| 2017-03-02 | $27.06 | $27.06 | $26.75 | $26.76 | $25.72 | 17,100 |
| 2017-03-01 | $27.94 | $28.02 | $27.75 | $27.91 | $26.82 | 17,600 |
| 2017-02-28 | $27.59 | $27.66 | $27.58 | $27.62 | $26.54 | 7,700 |
| 2017-02-27 | $27.77 | $27.77 | $27.50 | $27.56 | $26.48 | 16,600 |
| 2017-02-24 | $28.00 | $28.41 | $28.00 | $28.21 | $27.11 | 33,400 |
| 2017-02-23 | $27.50 | $27.66 | $27.40 | $27.40 | $26.33 | 18,600 |
| 2017-02-22 | $27.29 | $27.54 | $27.29 | $27.49 | $26.42 | 15,600 |
| 2017-02-21 | $26.85 | $26.95 | $26.81 | $26.88 | $25.83 | 8,500 |
| 2017-02-17 | $27.17 | $27.17 | $26.84 | $26.98 | $25.93 | 11,700 |
| 2017-02-16 | $27.30 | $27.53 | $27.30 | $27.37 | $26.30 | 9,400 |
| 2017-02-15 | $26.81 | $26.94 | $26.76 | $26.93 | $25.88 | 13,900 |
| 2017-02-14 | $27.00 | $27.00 | $26.81 | $26.94 | $25.89 | 6,200 |
| 2017-02-13 | $26.91 | $27.35 | $26.91 | $27.06 | $26.00 | 12,900 |
| 2017-02-10 | $26.86 | $26.98 | $26.83 | $26.97 | $25.92 | 15,800 |
| 2017-02-09 | $26.68 | $26.68 | $26.62 | $26.63 | $25.59 | 9,100 |
| 2017-02-08 | $26.46 | $26.66 | $26.41 | $26.66 | $25.62 | 28,600 |
| 2017-02-07 | $25.42 | $25.43 | $25.27 | $25.35 | $24.36 | 7,600 |
| 2017-02-06 | $25.37 | $25.47 | $25.31 | $25.37 | $24.38 | 4,800 |
| 2017-02-03 | $25.16 | $25.43 | $25.16 | $25.36 | $24.37 | 13,400 |
| 2017-02-02 | $24.88 | $25.08 | $24.50 | $25.08 | $24.10 | 15,100 |
| 2017-02-01 | $25.28 | $25.29 | $25.20 | $25.22 | $24.24 | 13,300 |
| 2017-01-31 | $25.20 | $25.22 | $25.12 | $25.15 | $24.17 | 3,100 |
| 2017-01-30 | $25.10 | $25.16 | $25.07 | $25.14 | $24.16 | 17,300 |
| 2017-01-27 | $25.32 | $25.32 | $25.16 | $25.20 | $24.22 | 9,600 |
| 2017-01-26 | $25.35 | $25.50 | $25.31 | $25.31 | $24.32 | 9,700 |
| 2017-01-25 | $25.62 | $25.81 | $25.25 | $25.70 | $24.70 | 15,300 |
| 2017-01-24 | $25.79 | $25.96 | $25.75 | $25.84 | $24.83 | 20,300 |
| 2017-01-23 | $25.50 | $25.67 | $25.39 | $25.53 | $24.53 | 39,200 |
| 2017-01-20 | $25.23 | $25.48 | $25.14 | $25.46 | $24.47 | 61,100 |
| 2017-01-19 | $24.50 | $24.60 | $24.36 | $24.40 | $23.45 | 27,900 |
| 2017-01-18 | $24.21 | $24.26 | $24.11 | $24.13 | $23.19 | 10,100 |
| 2017-01-17 | $23.89 | $24.50 | $23.88 | $24.24 | $23.29 | 58,700 |
| 2017-01-13 | $23.98 | $24.09 | $23.81 | $24.05 | $23.11 | 20,800 |
| 2017-01-12 | $23.64 | $23.71 | $23.55 | $23.68 | $22.76 | 13,400 |
| 2017-01-11 | $23.49 | $23.58 | $23.36 | $23.47 | $22.55 | 24,400 |
| 2017-01-10 | $24.08 | $24.33 | $24.08 | $24.22 | $23.27 | 12,000 |
| 2017-01-09 | $23.65 | $23.91 | $23.65 | $23.86 | $22.93 | 26,800 |
| 2017-01-06 | $23.75 | $23.75 | $23.54 | $23.66 | $22.74 | 12,200 |
| 2017-01-05 | $23.90 | $24.05 | $23.79 | $23.90 | $22.97 | 46,100 |
| 2017-01-04 | $23.12 | $23.75 | $23.09 | $23.75 | $22.82 | 45,500 |
| 2017-01-03 | $22.84 | $23.13 | $22.76 | $23.11 | $22.21 | 42,000 |
| 2016-12-30 | $22.63 | $22.67 | $22.35 | $22.35 | $21.48 | 58,400 |
| 2016-12-29 | $22.87 | $22.99 | $22.83 | $22.92 | $22.03 | 18,000 |
| 2016-12-28 | $22.60 | $22.62 | $22.47 | $22.52 | $21.64 | 16,700 |
| 2016-12-27 | $22.22 | $22.60 | $21.92 | $22.58 | $21.70 | 30,200 |
| 2016-12-23 | $22.57 | $22.65 | $22.52 | $22.54 | $21.66 | 18,200 |
| 2016-12-22 | $22.48 | $22.48 | $22.28 | $22.37 | $21.50 | 25,100 |
| 2016-12-21 | $22.79 | $23.07 | $22.79 | $22.98 | $22.08 | 67,400 |
| 2016-12-20 | $21.44 | $21.49 | $21.38 | $21.43 | $20.59 | 17,100 |
| 2016-12-19 | $21.51 | $21.65 | $21.47 | $21.60 | $20.76 | 36,100 |
| 2016-12-16 | $21.70 | $21.74 | $21.50 | $21.51 | $20.67 | 104,300 |
| 2016-12-15 | $21.83 | $21.88 | $21.49 | $21.50 | $20.66 | 56,000 |
| 2016-12-14 | $22.10 | $22.21 | $21.80 | $21.83 | $20.98 | 43,800 |
| 2016-12-13 | $22.50 | $22.50 | $22.07 | $22.30 | $21.43 | 33,800 |
| 2016-12-12 | $22.23 | $22.29 | $22.11 | $22.21 | $21.34 | 42,300 |
| 2016-12-09 | $23.23 | $23.26 | $23.09 | $23.12 | $22.21 | 30,100 |
| 2016-12-08 | $23.23 | $23.55 | $23.16 | $23.48 | $22.56 | 31,500 |
| 2016-12-07 | $23.50 | $23.76 | $23.46 | $23.70 | $22.77 | 17,200 |
| 2016-12-06 | $23.62 | $23.62 | $23.23 | $23.35 | $22.44 | 21,200 |
| 2016-12-05 | $23.88 | $23.88 | $23.67 | $23.78 | $22.85 | 14,900 |
| 2016-12-02 | $23.67 | $23.94 | $23.67 | $23.80 | $22.87 | 10,700 |
| 2016-12-01 | $23.88 | $23.88 | $23.57 | $23.76 | $22.83 | 20,300 |
| 2016-11-30 | $24.21 | $24.21 | $23.80 | $23.98 | $23.04 | 41,400 |
| 2016-11-29 | $23.60 | $23.77 | $23.02 | $23.25 | $22.34 | 31,400 |
| 2016-11-28 | $23.49 | $23.50 | $23.31 | $23.31 | $22.40 | 16,900 |
| 2016-11-25 | $23.34 | $23.46 | $23.33 | $23.44 | $22.53 | 17,900 |
| 2016-11-23 | $22.62 | $22.84 | $22.62 | $22.75 | $21.86 | 13,400 |
| 2016-11-22 | $22.82 | $22.86 | $22.68 | $22.77 | $21.88 | 13,000 |
| 2016-11-21 | $22.70 | $22.83 | $22.57 | $22.70 | $21.81 | 10,800 |
| 2016-11-18 | $22.88 | $22.88 | $22.68 | $22.72 | $21.83 | 9,900 |
| 2016-11-17 | $22.59 | $22.78 | $22.57 | $22.72 | $21.83 | 25,500 |
| 2016-11-16 | $22.55 | $22.65 | $22.52 | $22.57 | $21.69 | 8,600 |
| 2016-11-15 | $22.56 | $22.95 | $22.56 | $22.91 | $22.02 | 24,300 |
| 2016-11-14 | $22.21 | $22.31 | $22.10 | $22.26 | $21.39 | 19,300 |
| 2016-11-11 | $22.21 | $22.42 | $22.19 | $22.32 | $21.45 | 14,300 |
| 2016-11-10 | $22.51 | $22.54 | $22.13 | $22.21 | $21.34 | 41,300 |
| 2016-11-09 | $22.82 | $22.99 | $22.74 | $22.92 | $22.03 | 17,700 |
| 2016-11-08 | $22.79 | $23.03 | $22.63 | $22.86 | $21.97 | 12,100 |
| 2016-11-07 | $22.83 | $23.13 | $22.81 | $23.01 | $22.11 | 24,600 |
| 2016-11-04 | $22.42 | $22.44 | $22.27 | $22.33 | $21.46 | 10,100 |
| 2016-11-03 | $22.58 | $22.67 | $22.47 | $22.51 | $21.63 | 11,900 |
| 2016-11-02 | $22.41 | $22.42 | $22.15 | $22.25 | $21.38 | 15,100 |
| 2016-11-01 | $22.60 | $22.60 | $22.17 | $22.35 | $21.48 | 17,500 |
| 2016-10-31 | $22.64 | $22.66 | $22.49 | $22.61 | $21.73 | 18,400 |
| 2016-10-28 | $22.93 | $22.98 | $22.30 | $22.75 | $21.86 | 39,700 |
| 2016-10-27 | $23.00 | $23.33 | $23.00 | $23.22 | $22.31 | 12,700 |
| 2016-10-26 | $23.17 | $23.35 | $23.11 | $23.28 | $22.05 | 12,600 |
| 2016-10-25 | $23.45 | $23.45 | $23.16 | $23.22 | $21.99 | 30,900 |
| 2016-10-24 | $23.95 | $23.95 | $23.64 | $23.74 | $22.48 | 16,300 |
| 2016-10-21 | $24.08 | $24.21 | $24.05 | $24.05 | $22.78 | 9,400 |
| 2016-10-20 | $24.20 | $24.21 | $24.06 | $24.16 | $22.88 | 9,000 |
| 2016-10-19 | $24.20 | $24.38 | $24.12 | $24.22 | $22.94 | 19,100 |
| 2016-10-18 | $23.68 | $23.71 | $23.52 | $23.57 | $22.32 | 19,900 |
| 2016-10-17 | $23.40 | $23.49 | $23.36 | $23.40 | $22.16 | 16,600 |
| 2016-10-14 | $23.85 | $23.88 | $23.66 | $23.72 | $22.47 | 13,000 |
| 2016-10-13 | $23.05 | $23.35 | $22.92 | $23.35 | $22.12 | 17,300 |
| 2016-10-12 | $23.32 | $23.32 | $23.07 | $23.16 | $21.94 | 10,900 |
| 2016-10-11 | $24.03 | $24.03 | $23.61 | $23.81 | $22.55 | 19,100 |
| 2016-10-10 | $24.09 | $24.35 | $24.09 | $24.32 | $23.03 | 22,100 |
| 2016-10-07 | $24.10 | $24.16 | $23.91 | $23.98 | $22.71 | 14,800 |
| 2016-10-06 | $23.58 | $23.69 | $23.47 | $23.65 | $22.40 | 7,300 |
| 2016-10-05 | $23.44 | $23.63 | $23.32 | $23.63 | $22.38 | 22,200 |
| 2016-10-04 | $23.50 | $23.61 | $23.20 | $23.30 | $22.07 | 17,100 |
| 2016-10-03 | $23.45 | $23.73 | $23.45 | $23.73 | $22.48 | 20,600 |
| 2016-09-30 | $23.08 | $23.26 | $23.08 | $23.17 | $21.94 | 36,800 |
| 2016-09-29 | $23.30 | $23.34 | $22.91 | $22.98 | $21.76 | 28,300 |
| 2016-09-28 | $23.40 | $23.53 | $23.27 | $23.49 | $22.25 | 14,300 |
| 2016-09-27 | $23.52 | $23.63 | $23.46 | $23.56 | $22.31 | 22,800 |
| 2016-09-26 | $23.71 | $23.89 | $23.42 | $23.46 | $22.22 | 39,300 |
| 2016-09-23 | $23.93 | $23.95 | $23.83 | $23.93 | $22.66 | 17,900 |
| 2016-09-22 | $23.94 | $23.98 | $23.80 | $23.89 | $22.63 | 27,300 |
| 2016-09-21 | $24.24 | $24.35 | $23.94 | $24.27 | $22.99 | 36,500 |
| 2016-09-20 | $24.70 | $24.70 | $24.51 | $24.51 | $23.21 | 10,200 |
| 2016-09-19 | $25.00 | $25.00 | $24.45 | $24.51 | $23.21 | 30,900 |
| 2016-09-16 | $25.03 | $25.15 | $24.87 | $25.03 | $23.71 | 28,200 |
| 2016-09-15 | $25.05 | $25.24 | $25.00 | $25.10 | $23.77 | 21,600 |
| 2016-09-14 | $24.92 | $25.09 | $24.81 | $24.87 | $23.55 | 15,300 |
| 2016-09-13 | $24.75 | $24.80 | $24.36 | $24.49 | $23.20 | 49,900 |
| 2016-09-12 | $25.22 | $25.60 | $25.09 | $25.49 | $24.14 | 41,600 |
| 2016-09-09 | $26.43 | $26.46 | $26.08 | $26.29 | $24.90 | 32,300 |
| 2016-09-08 | $26.05 | $26.11 | $25.84 | $26.11 | $24.73 | 31,800 |
| 2016-09-07 | $26.57 | $26.67 | $26.52 | $26.54 | $25.14 | 12,400 |
| 2016-09-06 | $26.39 | $26.40 | $26.16 | $26.16 | $24.78 | 17,900 |
| 2016-09-02 | $25.69 | $25.72 | $25.51 | $25.54 | $24.19 | 26,300 |
| 2016-09-01 | $25.63 | $25.74 | $25.26 | $25.62 | $24.27 | 34,200 |
| 2016-08-31 | $25.79 | $25.94 | $25.65 | $25.94 | $24.57 | 22,400 |
| 2016-08-30 | $25.90 | $25.95 | $25.49 | $25.68 | $24.32 | 30,600 |
| 2016-08-29 | $26.74 | $26.74 | $26.56 | $26.67 | $25.26 | 17,500 |
| 2016-08-26 | $27.00 | $27.23 | $26.70 | $26.83 | $25.41 | 20,300 |
| 2016-08-25 | $26.92 | $27.00 | $26.57 | $26.61 | $25.20 | 60,000 |
| 2016-08-24 | $27.36 | $27.49 | $27.22 | $27.47 | $26.02 | 17,500 |
| 2016-08-23 | $27.42 | $27.63 | $27.36 | $27.36 | $25.91 | 25,300 |
| 2016-08-22 | $27.66 | $27.71 | $27.41 | $27.49 | $26.04 | 24,700 |
| 2016-08-19 | $28.13 | $29.13 | $27.98 | $29.13 | $27.59 | 15,600 |
| 2016-08-18 | $28.86 | $29.04 | $28.71 | $29.03 | $27.49 | 8,700 |
| 2016-08-17 | $29.02 | $29.02 | $28.72 | $28.95 | $27.42 | 14,300 |
| 2016-08-16 | $29.48 | $29.55 | $29.38 | $29.47 | $27.91 | 9,500 |
| 2016-08-15 | $28.85 | $29.72 | $28.76 | $29.72 | $28.15 | 70,300 |
| 2016-08-12 | $28.29 | $28.34 | $28.09 | $28.09 | $26.60 | 18,300 |
| 2016-08-11 | $27.95 | $28.24 | $27.95 | $28.12 | $26.63 | 11,900 |
| 2016-08-10 | $27.96 | $27.96 | $27.54 | $27.64 | $26.18 | 8,700 |
| 2016-08-09 | $27.75 | $27.93 | $27.75 | $27.93 | $26.45 | 7,100 |
| 2016-08-08 | $27.74 | $27.74 | $27.50 | $27.50 | $26.05 | 7,800 |
| 2016-08-05 | $27.57 | $27.78 | $27.57 | $27.78 | $26.31 | 6,900 |
| 2016-08-04 | $27.48 | $27.51 | $27.29 | $27.32 | $25.88 | 13,300 |
| 2016-08-03 | $27.29 | $27.43 | $27.21 | $27.40 | $25.95 | 5,700 |
| 2016-08-02 | $27.34 | $27.38 | $27.00 | $27.24 | $25.80 | 19,000 |
| 2016-08-01 | $27.44 | $27.61 | $27.35 | $27.35 | $25.90 | 14,000 |
| 2016-07-29 | $28.01 | $28.21 | $27.94 | $28.09 | $26.60 | 12,600 |
| 2016-07-28 | $28.40 | $28.59 | $28.31 | $28.49 | $26.98 | 20,300 |
| 2016-07-27 | $27.87 | $27.99 | $27.78 | $27.90 | $26.42 | 11,300 |
| 2016-07-26 | $28.51 | $28.59 | $28.39 | $28.57 | $27.06 | 17,200 |
| 2016-07-25 | $27.80 | $27.84 | $27.69 | $27.73 | $26.26 | 15,100 |
| 2016-07-22 | $28.02 | $28.02 | $27.76 | $27.98 | $26.50 | 11,500 |
| 2016-07-21 | $28.42 | $28.48 | $28.23 | $28.44 | $26.94 | 18,600 |
| 2016-07-20 | $28.70 | $28.73 | $28.59 | $28.64 | $27.13 | 20,500 |
| 2016-07-19 | $27.75 | $27.80 | $27.59 | $27.62 | $26.16 | 9,700 |
| 2016-07-18 | $28.20 | $28.42 | $28.18 | $28.28 | $26.78 | 16,700 |
| 2016-07-15 | $28.62 | $28.62 | $28.07 | $28.25 | $26.76 | 19,500 |
| 2016-07-14 | $28.29 | $28.62 | $28.16 | $28.50 | $26.99 | 33,300 |
| 2016-07-13 | $27.53 | $27.63 | $27.32 | $27.55 | $26.09 | 31,500 |
| 2016-07-12 | $27.59 | $27.95 | $27.04 | $27.88 | $26.41 | 33,200 |
| 2016-07-11 | $26.61 | $26.70 | $26.51 | $26.57 | $25.17 | 24,900 |
| 2016-07-08 | $26.45 | $26.75 | $26.36 | $26.62 | $25.21 | 10,800 |
| 2016-07-07 | $25.82 | $26.01 | $25.72 | $25.86 | $24.49 | 33,400 |
| 2016-07-06 | $25.77 | $26.21 | $25.70 | $26.07 | $24.69 | 33,800 |
| 2016-07-05 | $25.44 | $25.59 | $25.34 | $25.43 | $24.09 | 32,100 |
| 2016-07-01 | $25.10 | $25.17 | $25.04 | $25.11 | $23.78 | 17,800 |
| 2016-06-30 | $25.10 | $25.38 | $24.83 | $25.34 | $24.00 | 63,000 |
| 2016-06-29 | $25.47 | $25.58 | $25.40 | $25.58 | $24.23 | 21,400 |
| 2016-06-28 | $25.74 | $25.74 | $25.23 | $25.39 | $24.05 | 28,300 |
| 2016-06-27 | $25.80 | $25.80 | $25.40 | $25.63 | $24.27 | 52,100 |
| 2016-06-24 | $25.91 | $26.41 | $25.68 | $25.79 | $24.43 | 26,300 |
| 2016-06-23 | $26.73 | $27.10 | $26.73 | $27.10 | $25.67 | 57,700 |
| 2016-06-22 | $26.29 | $26.42 | $26.09 | $26.09 | $24.71 | 21,800 |
| 2016-06-21 | $26.05 | $26.19 | $25.86 | $26.00 | $24.63 | 9,200 |
| 2016-06-20 | $26.13 | $26.22 | $25.97 | $26.07 | $24.69 | 18,900 |
| 2016-06-17 | $25.33 | $25.49 | $25.25 | $25.31 | $23.97 | 27,300 |
| 2016-06-16 | $25.85 | $25.93 | $25.30 | $25.77 | $24.41 | 61,600 |
| 2016-06-15 | $26.69 | $26.95 | $26.53 | $26.55 | $25.15 | 32,700 |
| 2016-06-14 | $26.54 | $26.70 | $26.25 | $26.45 | $25.05 | 47,500 |
| 2016-06-13 | $26.43 | $26.47 | $26.13 | $26.13 | $24.75 | 24,900 |
| 2016-06-10 | $26.94 | $27.15 | $26.94 | $26.99 | $25.56 | 11,800 |
| 2016-06-09 | $27.07 | $27.35 | $27.05 | $27.30 | $25.86 | 11,700 |
| 2016-06-08 | $27.30 | $27.42 | $27.21 | $27.33 | $25.88 | 12,000 |
| 2016-06-07 | $27.54 | $27.63 | $27.45 | $27.45 | $26.00 | 25,500 |
| 2016-06-06 | $27.45 | $27.80 | $27.45 | $27.66 | $26.20 | 66,000 |
| 2016-06-03 | $26.73 | $26.83 | $26.57 | $26.62 | $25.21 | 26,200 |
| 2016-06-02 | $26.74 | $26.90 | $26.63 | $26.72 | $25.31 | 31,800 |
| 2016-06-01 | $26.98 | $27.07 | $26.83 | $26.86 | $25.44 | 19,100 |
| 2016-05-31 | $26.63 | $27.04 | $26.62 | $26.89 | $25.47 | 26,100 |
| 2016-05-27 | $26.65 | $26.94 | $26.60 | $26.94 | $25.52 | 23,600 |
| 2016-05-26 | $26.89 | $26.95 | $26.75 | $26.89 | $25.47 | 28,900 |
| 2016-05-25 | $27.63 | $27.79 | $27.62 | $27.68 | $26.22 | 17,800 |
| 2016-05-24 | $27.95 | $28.35 | $27.95 | $28.23 | $26.74 | 15,400 |
| 2016-05-23 | $27.14 | $27.18 | $26.96 | $27.04 | $25.61 | 15,400 |
| 2016-05-20 | $26.92 | $27.18 | $26.92 | $27.08 | $25.65 | 33,000 |
| 2016-05-19 | $26.91 | $26.97 | $26.57 | $26.77 | $25.35 | 40,300 |
| 2016-05-18 | $27.56 | $27.93 | $27.41 | $27.67 | $26.21 | 49,100 |
| 2016-05-17 | $28.19 | $28.20 | $27.77 | $27.87 | $26.40 | 24,900 |
| 2016-05-16 | $28.13 | $28.31 | $28.07 | $28.19 | $26.70 | 27,000 |
| 2016-05-13 | $27.74 | $27.74 | $27.03 | $27.03 | $25.60 | 32,400 |
| 2016-05-12 | $28.49 | $28.50 | $28.02 | $28.08 | $26.60 | 29,900 |
| 2016-05-11 | $28.65 | $28.75 | $28.36 | $28.40 | $26.90 | 33,300 |
| 2016-05-10 | $27.85 | $27.98 | $27.73 | $27.94 | $26.46 | 15,000 |
| 2016-05-09 | $28.25 | $28.25 | $27.67 | $27.67 | $26.21 | 39,600 |
| 2016-05-06 | $28.75 | $29.11 | $28.71 | $29.09 | $27.55 | 47,700 |
| 2016-05-05 | $28.57 | $28.64 | $28.36 | $28.43 | $26.93 | 38,300 |
| 2016-05-04 | $28.58 | $28.58 | $28.10 | $28.35 | $26.85 | 50,800 |
| 2016-05-03 | $26.97 | $26.97 | $26.54 | $26.54 | $25.14 | 17,200 |
| 2016-05-02 | $26.40 | $27.07 | $26.17 | $26.94 | $25.52 | 58,400 |
| 2016-04-29 | $27.50 | $27.50 | $26.32 | $26.40 | $25.00 | 64,900 |
| 2016-04-28 | $28.07 | $28.39 | $27.84 | $27.84 | $26.37 | 16,200 |
| 2016-04-27 | $27.98 | $28.21 | $27.83 | $28.07 | $26.59 | 26,700 |
| 2016-04-26 | $28.09 | $28.65 | $27.96 | $28.20 | $26.71 | 45,600 |
| 2016-04-25 | $28.12 | $28.81 | $27.95 | $28.07 | $26.59 | 46,500 |
| 2016-04-22 | $29.63 | $29.66 | $28.81 | $29.24 | $27.69 | 75,200 |
| 2016-04-21 | $30.95 | $31.59 | $30.19 | $30.72 | $29.10 | 63,700 |
| 2016-04-20 | $29.66 | $29.96 | $29.53 | $29.70 | $28.13 | 38,600 |
| 2016-04-19 | $29.85 | $30.16 | $29.85 | $30.05 | $28.46 | 20,700 |
| 2016-04-18 | $29.41 | $29.66 | $29.34 | $29.48 | $27.92 | 27,600 |
| 2016-04-15 | $29.47 | $29.77 | $29.35 | $29.45 | $27.89 | 29,800 |
| 2016-04-14 | $29.86 | $30.28 | $29.86 | $30.13 | $28.54 | 51,900 |
| 2016-04-13 | $28.82 | $29.80 | $28.82 | $29.80 | $28.22 | 67,500 |
| 2016-04-12 | $28.53 | $28.69 | $28.29 | $28.60 | $27.09 | 22,600 |
| 2016-04-11 | $29.37 | $29.48 | $28.82 | $28.89 | $27.36 | 20,600 |
| 2016-04-08 | $29.24 | $29.25 | $28.86 | $28.87 | $27.34 | 25,600 |
| 2016-04-07 | $28.81 | $28.85 | $28.48 | $28.50 | $26.99 | 31,900 |
| 2016-04-06 | $28.41 | $28.65 | $28.32 | $28.58 | $27.07 | 34,100 |
| 2016-04-05 | $29.13 | $29.23 | $28.78 | $28.91 | $27.38 | 43,500 |
| 2016-04-04 | $28.45 | $28.62 | $28.22 | $28.23 | $26.74 | 30,300 |
| 2016-04-01 | $28.06 | $28.62 | $27.76 | $28.44 | $26.94 | 80,900 |
| 2016-03-31 | $27.94 | $28.13 | $26.66 | $26.66 | $25.25 | 98,300 |
| 2016-03-30 | $26.98 | $26.98 | $25.50 | $25.91 | $24.54 | 38,900 |
| 2016-03-29 | $26.18 | $26.58 | $26.09 | $26.48 | $25.08 | 42,200 |
| 2016-03-28 | $26.00 | $26.19 | $25.97 | $26.19 | $24.81 | 12,500 |
| 2016-03-24 | $25.78 | $26.05 | $25.67 | $26.02 | $24.64 | 29,500 |
| 2016-03-23 | $26.29 | $26.29 | $25.99 | $26.11 | $24.73 | 28,100 |
| 2016-03-22 | $26.51 | $26.51 | $25.70 | $26.01 | $24.63 | 40,900 |
| 2016-03-21 | $26.79 | $27.57 | $26.79 | $27.34 | $25.89 | 35,800 |
| 2016-03-18 | $26.14 | $26.34 | $26.12 | $26.28 | $24.89 | 20,600 |
| 2016-03-17 | $25.22 | $25.69 | $25.22 | $25.58 | $24.23 | 22,300 |
| 2016-03-16 | $24.86 | $25.22 | $24.70 | $25.19 | $23.86 | 23,600 |
| 2016-03-15 | $25.57 | $25.57 | $25.12 | $25.28 | $23.94 | 25,400 |
| 2016-03-14 | $26.22 | $26.31 | $26.06 | $26.10 | $24.72 | 16,200 |
| 2016-03-11 | $25.54 | $25.96 | $25.54 | $25.84 | $24.47 | 15,100 |
| 2016-03-10 | $24.95 | $25.02 | $24.50 | $24.66 | $23.36 | 12,400 |
| 2016-03-09 | $25.02 | $25.15 | $24.83 | $24.85 | $23.54 | 18,400 |
| 2016-03-08 | $25.46 | $25.90 | $25.07 | $25.10 | $23.77 | 46,900 |
| 2016-03-07 | $26.00 | $26.50 | $25.91 | $26.24 | $24.85 | 42,600 |
| 2016-03-04 | $25.37 | $25.92 | $25.33 | $25.80 | $24.44 | 41,600 |
| 2016-03-03 | $24.74 | $25.15 | $24.57 | $24.97 | $23.65 | 52,200 |
| 2016-03-02 | $24.83 | $25.51 | $24.83 | $25.51 | $24.16 | 259,400 |
| 2016-03-01 | $23.50 | $23.83 | $23.41 | $23.79 | $22.53 | 30,300 |
| 2016-02-29 | $23.70 | $23.72 | $23.50 | $23.58 | $22.33 | 18,800 |
| 2016-02-26 | $23.98 | $24.07 | $23.80 | $23.90 | $22.64 | 13,800 |
| 2016-02-25 | $23.69 | $23.78 | $23.42 | $23.67 | $22.42 | 24,100 |
| 2016-02-24 | $23.81 | $24.13 | $23.70 | $24.09 | $22.82 | 10,500 |
| 2016-02-23 | $24.03 | $24.03 | $23.72 | $23.76 | $22.50 | 20,400 |
| 2016-02-22 | $24.53 | $24.69 | $24.45 | $24.61 | $23.31 | 32,200 |
| 2016-02-19 | $24.20 | $24.44 | $24.17 | $24.44 | $23.15 | 19,500 |
| 2016-02-18 | $24.10 | $24.10 | $23.78 | $23.89 | $22.63 | 17,000 |
| 2016-02-17 | $23.78 | $24.08 | $23.78 | $24.04 | $22.77 | 28,200 |
| 2016-02-16 | $23.58 | $24.04 | $23.58 | $24.04 | $22.77 | 45,400 |
| 2016-02-12 | $21.26 | $21.65 | $21.20 | $21.65 | $20.51 | 27,000 |
| 2016-02-11 | $21.08 | $21.23 | $20.93 | $21.20 | $20.08 | 39,100 |
| 2016-02-10 | $21.66 | $21.94 | $21.57 | $21.66 | $20.51 | 19,700 |
| 2016-02-09 | $21.19 | $22.03 | $21.17 | $21.48 | $20.34 | 27,400 |
| 2016-02-08 | $21.52 | $21.64 | $21.13 | $21.30 | $20.17 | 25,100 |
| 2016-02-05 | $22.11 | $22.16 | $21.71 | $21.74 | $20.59 | 23,900 |
| 2016-02-04 | $22.09 | $22.16 | $21.81 | $21.87 | $20.71 | 35,500 |
| 2016-02-03 | $22.36 | $22.56 | $22.07 | $22.47 | $21.28 | 44,600 |
| 2016-02-02 | $22.86 | $22.86 | $22.41 | $22.52 | $21.33 | 39,600 |
| 2016-02-01 | $23.27 | $23.52 | $23.19 | $23.40 | $22.16 | 49,600 |
| 2016-01-29 | $23.85 | $24.17 | $23.78 | $24.15 | $22.87 | 39,700 |
| 2016-01-28 | $24.45 | $24.45 | $24.03 | $24.16 | $22.88 | 36,300 |
| 2016-01-27 | $25.08 | $25.14 | $24.51 | $24.52 | $23.22 | 28,500 |
| 2016-01-26 | $25.31 | $25.59 | $25.20 | $25.55 | $24.20 | 29,800 |
| 2016-01-25 | $25.00 | $25.51 | $25.00 | $25.33 | $23.99 | 54,400 |
| 2016-01-22 | $24.32 | $24.47 | $24.25 | $24.39 | $23.10 | 38,800 |
| 2016-01-21 | $23.91 | $24.07 | $23.59 | $23.77 | $22.51 | 41,300 |
| 2016-01-20 | $24.08 | $24.32 | $23.65 | $24.31 | $23.02 | 52,900 |
| 2016-01-19 | $24.92 | $25.00 | $24.51 | $24.77 | $23.46 | 49,100 |
| 2016-01-15 | $23.77 | $24.00 | $23.57 | $23.91 | $22.65 | 52,400 |
| 2016-01-14 | $24.83 | $25.21 | $24.60 | $25.21 | $23.88 | 45,400 |
| 2016-01-13 | $25.88 | $26.07 | $25.35 | $25.42 | $24.08 | 41,800 |
| 2016-01-12 | $24.79 | $24.87 | $24.52 | $24.80 | $23.49 | 68,900 |
| 2016-01-11 | $23.66 | $24.05 | $23.45 | $23.87 | $22.61 | 105,600 |
| 2016-01-08 | $24.43 | $24.72 | $24.00 | $24.64 | $23.34 | 43,600 |
| 2016-01-07 | $24.60 | $25.07 | $24.44 | $24.51 | $23.21 | 69,300 |
| 2016-01-06 | $25.39 | $25.54 | $25.27 | $25.54 | $24.19 | 42,300 |
| 2016-01-05 | $26.13 | $26.16 | $25.99 | $26.13 | $24.75 | 22,700 |
| 2016-01-04 | $26.32 | $26.61 | $26.03 | $26.28 | $24.89 | 55,000 |
| 2015-12-31 | $28.19 | $28.20 | $28.00 | $28.14 | $26.65 | 25,700 |
| 2015-12-30 | $28.54 | $28.54 | $28.19 | $28.22 | $26.73 | 19,500 |
| 2015-12-29 | $28.82 | $28.97 | $28.67 | $28.69 | $27.17 | 11,900 |
| 2015-12-28 | $28.77 | $28.77 | $28.54 | $28.60 | $27.09 | 19,000 |
| 2015-12-24 | $28.71 | $28.86 | $28.57 | $28.68 | $27.16 | 10,200 |
| 2015-12-23 | $29.00 | $29.12 | $28.84 | $28.94 | $27.41 | 23,100 |
| 2015-12-22 | $29.19 | $29.19 | $28.53 | $28.91 | $27.38 | 33,500 |
| 2015-12-21 | $29.52 | $29.67 | $29.13 | $29.26 | $27.71 | 55,300 |
| 2015-12-18 | $28.20 | $28.38 | $27.76 | $28.00 | $26.52 | 58,900 |
| 2015-12-17 | $27.41 | $27.70 | $27.12 | $27.15 | $25.71 | 28,400 |
| 2015-12-16 | $27.12 | $27.30 | $26.94 | $27.17 | $25.73 | 28,800 |
| 2015-12-15 | $26.71 | $26.89 | $26.63 | $26.65 | $25.24 | 52,000 |
| 2015-12-14 | $26.67 | $26.67 | $26.20 | $26.51 | $25.11 | 45,600 |
| 2015-12-11 | $25.15 | $25.15 | $24.78 | $24.83 | $23.52 | 40,300 |
| 2015-12-10 | $25.63 | $25.75 | $25.44 | $25.68 | $24.32 | 38,100 |
| 2015-12-09 | $26.41 | $26.56 | $26.12 | $26.20 | $24.81 | 35,600 |
| 2015-12-08 | $27.13 | $27.31 | $27.01 | $27.18 | $25.74 | 48,000 |
| 2015-12-07 | $27.16 | $27.48 | $27.07 | $27.31 | $25.87 | 62,100 |
| 2015-12-04 | $26.58 | $26.96 | $26.51 | $26.96 | $25.53 | 41,200 |
| 2015-12-03 | $27.47 | $27.47 | $26.95 | $27.04 | $25.61 | 36,700 |
| 2015-12-02 | $27.44 | $27.61 | $27.37 | $27.55 | $26.09 | 46,500 |
| 2015-12-01 | $27.13 | $27.31 | $27.09 | $27.25 | $25.81 | 34,600 |
| 2015-11-30 | $26.64 | $27.00 | $26.56 | $27.00 | $25.57 | 41,300 |
| 2015-11-27 | $26.75 | $27.29 | $26.66 | $27.22 | $25.78 | 31,600 |
| 2015-11-25 | $27.97 | $28.52 | $27.87 | $28.05 | $26.57 | 59,200 |
| 2015-11-24 | $28.82 | $29.06 | $28.74 | $28.92 | $27.39 | 36,800 |
| 2015-11-23 | $29.88 | $30.03 | $29.81 | $29.87 | $28.29 | 26,700 |
| 2015-11-20 | $30.49 | $30.57 | $30.38 | $30.49 | $28.88 | 21,100 |
| 2015-11-19 | $29.96 | $30.01 | $29.74 | $29.83 | $28.25 | 12,600 |
| 2015-11-18 | $29.90 | $30.29 | $29.90 | $30.21 | $28.61 | 24,000 |
| 2015-11-17 | $29.56 | $29.74 | $29.43 | $29.47 | $27.91 | 18,500 |
| 2015-11-16 | $28.80 | $29.01 | $28.50 | $28.97 | $27.44 | 59,200 |
| 2015-11-13 | $29.61 | $29.75 | $29.36 | $29.55 | $27.99 | 37,500 |
| 2015-11-12 | $29.65 | $29.68 | $29.34 | $29.41 | $27.85 | 64,400 |
| 2015-11-11 | $30.27 | $30.27 | $29.94 | $30.02 | $28.43 | 15,000 |
| 2015-11-10 | $30.65 | $30.70 | $30.38 | $30.51 | $28.90 | 11,400 |
| 2015-11-09 | $31.16 | $31.16 | $30.58 | $30.71 | $29.09 | 37,000 |
| 2015-11-06 | $31.21 | $31.55 | $31.10 | $31.49 | $29.82 | 42,400 |
| 2015-11-05 | $30.57 | $30.73 | $30.46 | $30.64 | $29.02 | 17,800 |
| 2015-11-04 | $30.45 | $30.45 | $30.05 | $30.10 | $28.51 | 59,000 |
| 2015-11-03 | $30.81 | $31.48 | $30.70 | $30.79 | $29.16 | 74,200 |
| 2015-11-02 | $31.44 | $31.59 | $31.36 | $31.47 | $29.81 | 28,500 |
| 2015-10-30 | $32.00 | $32.20 | $31.66 | $32.16 | $30.46 | 34,000 |
| 2015-10-29 | $31.32 | $31.40 | $31.14 | $31.29 | $29.64 | 30,300 |
| 2015-10-28 | $32.58 | $32.58 | $31.25 | $31.72 | $30.04 | 68,800 |
| 2015-10-27 | $31.75 | $32.74 | $31.72 | $32.74 | $31.01 | 45,400 |
| 2015-10-26 | $31.96 | $32.02 | $31.65 | $31.79 | $30.11 | 42,300 |
| 2015-10-23 | $32.99 | $33.09 | $32.45 | $33.04 | $31.29 | 57,600 |
| 2015-10-22 | $31.95 | $32.48 | $29.64 | $31.99 | $30.30 | 125,800 |
| 2015-10-21 | $30.41 | $30.41 | $28.62 | $29.27 | $27.72 | 77,400 |
| 2015-10-20 | $30.98 | $31.03 | $30.89 | $30.92 | $29.29 | 22,000 |
| 2015-10-19 | $31.16 | $31.20 | $30.98 | $31.14 | $29.49 | 27,900 |
| 2015-10-16 | $31.54 | $32.15 | $31.38 | $31.60 | $29.93 | 71,600 |
| 2015-10-15 | $31.71 | $33.53 | $31.43 | $32.90 | $31.16 | 107,300 |
| 2015-10-14 | $30.36 | $30.92 | $30.21 | $30.41 | $28.80 | 61,700 |
| 2015-10-13 | $30.53 | $31.00 | $30.53 | $30.73 | $29.11 | 45,100 |
| 2015-10-12 | $30.22 | $30.27 | $29.88 | $30.27 | $28.67 | 44,600 |
| 2015-10-09 | $30.00 | $30.25 | $29.90 | $30.04 | $28.45 | 22,900 |
| 2015-10-08 | $29.00 | $29.35 | $28.80 | $29.29 | $27.74 | 39,900 |
| 2015-10-07 | $29.75 | $29.78 | $29.29 | $29.50 | $27.94 | 44,400 |
| 2015-10-06 | $30.57 | $30.64 | $29.84 | $29.90 | $28.32 | 77,600 |
| 2015-10-05 | $30.92 | $31.14 | $30.75 | $31.14 | $29.49 | 45,000 |
| 2015-10-02 | $30.35 | $31.46 | $30.28 | $31.46 | $29.80 | 54,800 |
| 2015-10-01 | $30.02 | $30.16 | $29.55 | $30.10 | $28.51 | 36,400 |
| 2015-09-30 | $29.89 | $30.08 | $29.35 | $29.92 | $28.34 | 62,600 |
| 2015-09-29 | $28.16 | $28.33 | $27.60 | $28.10 | $26.61 | 55,700 |
| 2015-09-28 | $28.32 | $28.38 | $27.50 | $27.72 | $26.25 | 65,200 |
| 2015-09-25 | $28.87 | $28.96 | $28.40 | $28.40 | $26.90 | 30,600 |
| 2015-09-24 | $28.52 | $28.71 | $28.21 | $28.69 | $27.17 | 33,300 |
| 2015-09-23 | $29.21 | $29.21 | $28.66 | $28.71 | $27.19 | 58,900 |
| 2015-09-22 | $29.46 | $29.88 | $29.03 | $29.68 | $28.11 | 157,500 |
| 2015-09-21 | $29.49 | $29.87 | $29.34 | $29.65 | $28.08 | 200,800 |
| 2015-09-18 | $28.82 | $29.37 | $28.66 | $29.15 | $27.61 | 210,800 |
| 2015-09-17 | $28.43 | $30.03 | $28.37 | $29.38 | $27.83 | 146,600 |
| 2015-09-16 | $29.87 | $30.25 | $29.87 | $30.14 | $28.55 | 110,600 |
| 2015-09-15 | $29.04 | $30.37 | $29.01 | $29.97 | $28.39 | 206,700 |
| 2015-09-14 | $27.91 | $28.66 | $27.20 | $28.27 | $26.78 | 225,500 |
| 2015-09-11 | $28.21 | $29.10 | $28.17 | $28.88 | $27.35 | 107,500 |
| 2015-09-10 | $26.80 | $27.04 | $26.69 | $27.04 | $25.61 | 60,600 |
| 2015-09-09 | $26.43 | $26.96 | $25.77 | $26.28 | $24.89 | 183,500 |
| 2015-09-08 | $25.55 | $25.76 | $24.13 | $25.58 | $24.23 | 202,700 |
| 2015-09-04 | $23.70 | $23.94 | $23.20 | $23.29 | $22.06 | 72,800 |
| 2015-09-03 | $24.57 | $25.11 | $24.57 | $24.63 | $23.33 | 38,800 |
| 2015-09-02 | $24.30 | $24.70 | $24.19 | $24.70 | $23.39 | 47,300 |
| 2015-09-01 | $24.40 | $24.57 | $24.09 | $24.19 | $22.91 | 73,300 |
| 2015-08-31 | $26.17 | $26.44 | $25.82 | $25.85 | $24.48 | 71,900 |
| 2015-08-28 | $27.50 | $27.50 | $26.14 | $26.44 | $25.04 | 146,900 |
| 2015-08-27 | $28.36 | $29.28 | $28.29 | $28.83 | $27.31 | 110,200 |
| 2015-08-26 | $26.00 | $26.06 | $24.97 | $25.96 | $24.59 | 94,200 |
| 2015-08-25 | $26.22 | $27.25 | $25.80 | $26.16 | $24.78 | 147,500 |
China Eastern Airlines Corporation Ltd (CEA) News Headlines
.jpg)
Recent China Eastern Airlines Corporation Ltd (CEA) News
Similar Companies to China Eastern Airlines Corporation Ltd (CEA) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |