Banco Santander Chile SA (BSAC) Exchange: NYSE
Data as of April 24, 2024
$18.93 ($-0.81) -4.10%
Banco Santander Chile SA - Daily Information
Click for more stock information on Banco Santander Chile SA.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $19.48 |
| Previous Close | $18.93 |
| High | $19.60 |
| Low | $18.93 |
| Adjusted Open | $19.48 |
| Previous Adjusted Close | $18.93 |
| Adjusted High | $19.60 |
| Adjusted Low | $18.93 |
About Banco Santander Chile SA (BSAC)
Banco Santander Chile is the Chilean subsidiary of the Spanish banking giant Santander Group, providing a wide range of financial services in Chile and internationally. Founded in 1893 and headquartered in Santiago, Banco Santander Chile is one of the largest banks in the country and the leading bank in Chile in retail banking operations. The bank provides services to 5.1 million customers (as of June 2019). Banco Santander Chile has a strong presence in the corporate banking segment and a growing presence in the retail business, where it has achieved considerable success, increasing total assets by 17.9% during 2019.
Invest in Banco Santander Chile SA (BSAC)
Historical Stock Data for Banco Santander Chile SA (BSAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.48 | $19.60 | $18.93 | $18.93 | $18.93 | 259,957 |
| 2024-04-11 | $19.81 | $19.89 | $19.59 | $19.74 | $19.74 | 157,946 |
| 2024-04-10 | $19.97 | $20.02 | $19.68 | $19.68 | $19.68 | 295,117 |
| 2024-04-09 | $20.26 | $20.43 | $20.21 | $20.29 | $20.29 | 196,833 |
| 2024-04-08 | $20.18 | $20.26 | $20.08 | $20.24 | $20.24 | 235,720 |
| 2024-04-05 | $20.28 | $20.36 | $20.04 | $20.11 | $20.11 | 132,271 |
| 2024-04-04 | $20.62 | $20.70 | $20.31 | $20.38 | $20.38 | 387,771 |
| 2024-04-03 | $20.34 | $20.60 | $20.23 | $20.41 | $20.41 | 321,660 |
| 2024-04-02 | $19.80 | $20.36 | $19.79 | $20.32 | $20.32 | 285,442 |
| 2024-04-01 | $19.96 | $19.99 | $19.67 | $19.73 | $19.73 | 247,261 |
| 2024-03-28 | $19.82 | $20.09 | $19.77 | $19.83 | $19.83 | 209,494 |
| 2024-03-27 | $19.68 | $19.78 | $19.58 | $19.76 | $19.76 | 113,222 |
| 2024-03-26 | $19.72 | $19.96 | $19.60 | $19.66 | $19.66 | 353,575 |
| 2024-03-25 | $19.41 | $19.69 | $19.41 | $19.55 | $19.55 | 217,290 |
| 2024-03-22 | $19.48 | $19.50 | $19.10 | $19.40 | $19.40 | 285,336 |
| 2024-03-21 | $19.51 | $19.68 | $19.50 | $19.53 | $19.53 | 249,844 |
| 2024-03-20 | $19.24 | $19.64 | $19.13 | $19.63 | $19.63 | 312,928 |
| 2024-03-19 | $19.93 | $19.97 | $19.46 | $19.49 | $19.49 | 175,372 |
| 2024-03-18 | $20.33 | $20.37 | $20.00 | $20.00 | $20.00 | 208,514 |
| 2024-03-15 | $20.42 | $20.45 | $20.17 | $20.20 | $20.20 | 462,156 |
| 2024-03-14 | $20.34 | $20.57 | $20.24 | $20.35 | $20.35 | 272,445 |
| 2024-03-13 | $20.43 | $20.72 | $20.39 | $20.55 | $20.55 | 1,024,049 |
| 2024-03-12 | $19.66 | $20.23 | $19.58 | $20.14 | $20.14 | 216,047 |
| 2024-03-11 | $19.30 | $19.60 | $19.24 | $19.55 | $19.55 | 127,352 |
| 2024-03-08 | $19.11 | $19.65 | $19.11 | $19.33 | $19.33 | 296,419 |
| 2024-03-07 | $19.17 | $19.22 | $18.76 | $18.80 | $18.80 | 577,563 |
| 2024-03-06 | $19.21 | $19.31 | $19.10 | $19.22 | $19.22 | 191,529 |
| 2024-03-05 | $19.11 | $19.31 | $18.93 | $19.06 | $19.06 | 283,269 |
| 2024-03-04 | $19.78 | $19.78 | $19.21 | $19.25 | $19.25 | 178,137 |
| 2024-03-01 | $19.75 | $19.97 | $19.59 | $19.83 | $19.83 | 329,546 |
| 2024-02-29 | $19.21 | $19.65 | $19.16 | $19.63 | $19.63 | 335,164 |
| 2024-02-28 | $19.32 | $19.48 | $19.22 | $19.30 | $19.30 | 177,037 |
| 2024-02-27 | $19.03 | $19.43 | $18.86 | $19.25 | $19.25 | 327,174 |
| 2024-02-26 | $18.75 | $19.00 | $18.73 | $18.99 | $18.99 | 159,583 |
| 2024-02-23 | $19.17 | $19.17 | $18.93 | $18.99 | $18.99 | 159,113 |
| 2024-02-22 | $19.65 | $19.71 | $19.07 | $19.12 | $19.12 | 259,219 |
| 2024-02-21 | $20.00 | $20.00 | $19.55 | $19.75 | $19.75 | 397,682 |
| 2024-02-20 | $20.16 | $20.45 | $20.07 | $20.26 | $20.26 | 352,709 |
| 2024-02-16 | $19.74 | $20.28 | $19.74 | $20.18 | $20.18 | 267,820 |
| 2024-02-15 | $19.22 | $19.75 | $19.10 | $19.75 | $19.75 | 380,962 |
| 2024-02-14 | $18.33 | $18.88 | $18.33 | $18.87 | $18.87 | 306,573 |
| 2024-02-13 | $18.07 | $18.21 | $17.95 | $18.02 | $18.02 | 327,553 |
| 2024-02-12 | $18.26 | $18.48 | $18.26 | $18.28 | $18.28 | 197,983 |
| 2024-02-09 | $18.17 | $18.35 | $18.06 | $18.31 | $18.31 | 208,456 |
| 2024-02-08 | $18.38 | $18.44 | $18.02 | $18.05 | $18.05 | 219,085 |
| 2024-02-07 | $18.65 | $18.73 | $18.29 | $18.38 | $18.38 | 287,469 |
| 2024-02-06 | $18.72 | $18.84 | $18.47 | $18.54 | $18.54 | 328,366 |
| 2024-02-05 | $18.67 | $18.93 | $18.54 | $18.69 | $18.69 | 229,860 |
| 2024-02-02 | $18.63 | $18.82 | $18.44 | $18.82 | $18.82 | 280,159 |
| 2024-02-01 | $18.36 | $19.24 | $18.36 | $19.06 | $19.06 | 471,102 |
| 2024-01-31 | $18.30 | $18.61 | $18.19 | $18.28 | $18.28 | 312,480 |
| 2024-01-30 | $18.53 | $18.53 | $18.23 | $18.34 | $18.34 | 489,714 |
| 2024-01-29 | $18.45 | $18.62 | $18.37 | $18.52 | $18.52 | 141,948 |
| 2024-01-26 | $18.69 | $18.76 | $18.50 | $18.57 | $18.57 | 231,027 |
| 2024-01-25 | $18.75 | $18.79 | $18.54 | $18.73 | $18.73 | 185,943 |
| 2024-01-24 | $18.82 | $18.83 | $18.49 | $18.62 | $18.62 | 338,530 |
| 2024-01-23 | $18.72 | $18.76 | $18.37 | $18.45 | $18.45 | 392,999 |
| 2024-01-22 | $18.73 | $18.80 | $18.42 | $18.62 | $18.62 | 209,486 |
| 2024-01-19 | $18.58 | $18.69 | $18.41 | $18.69 | $18.69 | 234,735 |
| 2024-01-18 | $18.55 | $18.55 | $18.28 | $18.46 | $18.46 | 283,335 |
| 2024-01-17 | $18.37 | $18.49 | $18.17 | $18.34 | $18.34 | 273,719 |
| 2024-01-16 | $18.67 | $18.74 | $18.51 | $18.66 | $18.66 | 242,267 |
| 2024-01-12 | $18.81 | $18.92 | $18.74 | $18.79 | $18.79 | 223,423 |
| 2024-01-11 | $18.79 | $18.83 | $18.56 | $18.73 | $18.73 | 195,092 |
| 2024-01-10 | $18.73 | $18.81 | $18.60 | $18.66 | $18.66 | 246,368 |
| 2024-01-09 | $18.89 | $19.01 | $18.67 | $18.77 | $18.77 | 329,283 |
| 2024-01-08 | $19.31 | $19.45 | $19.02 | $19.19 | $19.19 | 243,287 |
| 2024-01-05 | $19.30 | $19.53 | $19.24 | $19.45 | $19.45 | 158,648 |
| 2024-01-04 | $19.59 | $19.69 | $19.30 | $19.30 | $19.30 | 393,114 |
| 2024-01-03 | $19.55 | $19.81 | $19.49 | $19.59 | $19.59 | 251,631 |
| 2024-01-02 | $19.46 | $19.53 | $19.37 | $19.43 | $19.43 | 207,886 |
| 2023-12-29 | $19.44 | $19.62 | $19.35 | $19.49 | $19.49 | 187,256 |
| 2023-12-28 | $19.29 | $19.39 | $19.15 | $19.33 | $19.33 | 264,403 |
| 2023-12-27 | $19.24 | $19.42 | $19.20 | $19.24 | $19.24 | 174,024 |
| 2023-12-26 | $19.27 | $19.33 | $19.11 | $19.13 | $19.13 | 137,321 |
| 2023-12-22 | $19.21 | $19.38 | $19.14 | $19.31 | $19.31 | 152,779 |
| 2023-12-21 | $19.45 | $19.62 | $19.16 | $19.30 | $19.30 | 401,346 |
| 2023-12-20 | $19.62 | $19.62 | $19.10 | $19.11 | $19.11 | 389,329 |
| 2023-12-19 | $19.48 | $19.75 | $19.43 | $19.61 | $19.61 | 1,970,879 |
| 2023-12-18 | $20.03 | $20.03 | $19.33 | $19.59 | $19.59 | 361,224 |
| 2023-12-15 | $20.29 | $20.43 | $20.05 | $20.07 | $20.07 | 732,596 |
| 2023-12-14 | $20.15 | $20.46 | $20.10 | $20.30 | $20.30 | 1,272,487 |
| 2023-12-13 | $19.58 | $20.03 | $19.51 | $19.86 | $19.86 | 1,055,134 |
| 2023-12-12 | $19.04 | $19.51 | $18.98 | $19.35 | $19.35 | 485,326 |
| 2023-12-11 | $19.38 | $19.38 | $18.92 | $18.99 | $18.99 | 351,959 |
| 2023-12-08 | $19.39 | $19.64 | $19.32 | $19.42 | $19.42 | 230,371 |
| 2023-12-07 | $19.69 | $19.76 | $19.39 | $19.45 | $19.45 | 274,202 |
| 2023-12-06 | $19.71 | $19.78 | $19.43 | $19.45 | $19.45 | 489,672 |
| 2023-12-05 | $19.41 | $19.58 | $19.23 | $19.46 | $19.46 | 593,148 |
| 2023-12-04 | $19.57 | $19.80 | $19.39 | $19.39 | $19.39 | 301,932 |
| 2023-12-01 | $19.42 | $19.76 | $19.39 | $19.62 | $19.62 | 459,482 |
| 2023-11-30 | $19.21 | $19.73 | $19.08 | $19.57 | $19.57 | 508,144 |
| 2023-11-29 | $19.35 | $19.44 | $19.20 | $19.26 | $19.26 | 449,279 |
| 2023-11-28 | $19.08 | $19.42 | $19.08 | $19.25 | $19.25 | 290,190 |
| 2023-11-27 | $19.15 | $19.27 | $19.07 | $19.19 | $19.19 | 180,647 |
| 2023-11-24 | $19.12 | $19.32 | $19.12 | $19.22 | $19.22 | 81,912 |
| 2023-11-22 | $18.97 | $19.08 | $18.90 | $18.99 | $18.99 | 181,370 |
| 2023-11-21 | $19.20 | $19.29 | $18.98 | $18.98 | $18.98 | 317,560 |
| 2023-11-20 | $18.97 | $19.24 | $18.85 | $19.20 | $19.20 | 398,945 |
| 2023-11-17 | $18.88 | $19.12 | $18.82 | $19.02 | $19.02 | 202,760 |
| 2023-11-16 | $18.84 | $19.01 | $18.69 | $18.69 | $18.69 | 346,948 |
| 2023-11-15 | $18.81 | $19.10 | $18.72 | $18.84 | $18.84 | 277,475 |
| 2023-11-14 | $18.14 | $18.70 | $18.12 | $18.69 | $18.69 | 332,965 |
| 2023-11-13 | $17.98 | $18.12 | $17.58 | $17.60 | $17.60 | 311,794 |
| 2023-11-10 | $17.85 | $18.16 | $17.73 | $18.14 | $18.14 | 209,952 |
| 2023-11-09 | $18.39 | $18.39 | $17.79 | $17.81 | $17.81 | 501,295 |
| 2023-11-08 | $18.26 | $18.46 | $18.18 | $18.29 | $18.29 | 269,178 |
| 2023-11-07 | $18.19 | $18.55 | $18.19 | $18.39 | $18.39 | 330,464 |
| 2023-11-06 | $18.72 | $18.86 | $18.37 | $18.41 | $18.41 | 234,671 |
| 2023-11-03 | $18.29 | $18.65 | $18.29 | $18.50 | $18.50 | 579,213 |
| 2023-11-02 | $17.94 | $18.06 | $17.75 | $18.02 | $18.02 | 391,530 |
| 2023-11-01 | $17.41 | $17.69 | $17.34 | $17.63 | $17.63 | 400,630 |
| 2023-10-31 | $17.46 | $17.74 | $16.89 | $17.40 | $17.40 | 545,384 |
| 2023-10-30 | $17.60 | $17.74 | $17.31 | $17.37 | $17.37 | 311,508 |
| 2023-10-27 | $17.48 | $17.83 | $17.39 | $17.48 | $17.48 | 463,234 |
| 2023-10-26 | $17.42 | $17.51 | $17.17 | $17.35 | $17.35 | 372,859 |
| 2023-10-25 | $17.34 | $17.63 | $17.26 | $17.26 | $17.26 | 379,699 |
| 2023-10-24 | $17.38 | $17.48 | $17.18 | $17.38 | $17.38 | 297,409 |
| 2023-10-23 | $17.03 | $17.49 | $17.03 | $17.28 | $17.28 | 614,891 |
| 2023-10-20 | $17.38 | $17.55 | $17.01 | $17.12 | $17.12 | 279,816 |
| 2023-10-19 | $17.42 | $17.73 | $17.38 | $17.45 | $17.45 | 478,956 |
| 2023-10-18 | $17.40 | $17.73 | $17.28 | $17.40 | $17.40 | 360,838 |
| 2023-10-17 | $17.45 | $17.62 | $17.42 | $17.50 | $17.50 | 444,139 |
| 2023-10-16 | $17.16 | $17.63 | $17.08 | $17.59 | $17.59 | 429,198 |
| 2023-10-13 | $17.36 | $17.53 | $17.13 | $17.13 | $17.13 | 379,210 |
| 2023-10-12 | $18.01 | $18.05 | $17.56 | $17.61 | $17.61 | 339,375 |
| 2023-10-11 | $18.05 | $18.26 | $17.68 | $17.97 | $17.97 | 446,601 |
| 2023-10-10 | $17.72 | $18.08 | $17.66 | $18.08 | $18.08 | 231,424 |
| 2023-10-09 | $17.79 | $17.93 | $17.45 | $17.57 | $17.57 | 126,577 |
| 2023-10-06 | $17.81 | $18.00 | $17.44 | $17.87 | $17.87 | 237,025 |
| 2023-10-05 | $18.17 | $18.20 | $17.77 | $17.83 | $17.83 | 92,867 |
| 2023-10-04 | $17.86 | $18.11 | $17.78 | $18.10 | $18.10 | 196,327 |
| 2023-10-03 | $17.83 | $17.94 | $17.69 | $17.76 | $17.76 | 138,659 |
| 2023-10-02 | $18.25 | $18.48 | $17.85 | $17.97 | $17.97 | 125,690 |
| 2023-09-29 | $18.74 | $18.75 | $18.33 | $18.34 | $18.34 | 334,124 |
| 2023-09-28 | $18.32 | $18.64 | $18.19 | $18.52 | $18.52 | 525,279 |
| 2023-09-27 | $17.76 | $18.33 | $17.76 | $18.32 | $18.32 | 582,524 |
| 2023-09-26 | $17.93 | $18.16 | $17.52 | $17.67 | $17.67 | 190,024 |
| 2023-09-25 | $18.05 | $18.23 | $17.89 | $18.00 | $18.00 | 296,127 |
| 2023-09-22 | $18.35 | $18.40 | $18.17 | $18.24 | $18.24 | 299,665 |
| 2023-09-21 | $18.43 | $18.44 | $18.05 | $18.26 | $18.26 | 253,102 |
| 2023-09-20 | $19.03 | $19.24 | $18.69 | $18.70 | $18.70 | 198,273 |
| 2023-09-19 | $18.83 | $18.90 | $18.65 | $18.84 | $18.84 | 108,819 |
| 2023-09-18 | $18.95 | $19.02 | $18.71 | $18.85 | $18.85 | 117,829 |
| 2023-09-15 | $18.93 | $19.13 | $18.89 | $18.94 | $18.94 | 321,165 |
| 2023-09-14 | $18.72 | $18.84 | $18.62 | $18.81 | $18.81 | 286,169 |
| 2023-09-13 | $18.10 | $18.61 | $18.00 | $18.57 | $18.57 | 1,430,221 |
| 2023-09-12 | $18.04 | $18.17 | $17.85 | $18.14 | $18.14 | 1,605,622 |
| 2023-09-11 | $17.95 | $18.15 | $17.88 | $18.00 | $18.00 | 241,082 |
| 2023-09-08 | $18.09 | $18.09 | $17.70 | $17.72 | $17.72 | 410,090 |
| 2023-09-07 | $18.29 | $18.37 | $18.05 | $18.14 | $18.14 | 288,201 |
| 2023-09-06 | $18.24 | $18.56 | $18.19 | $18.40 | $18.40 | 284,745 |
| 2023-09-05 | $18.82 | $18.82 | $18.16 | $18.16 | $18.16 | 213,745 |
| 2023-09-01 | $19.39 | $19.60 | $19.00 | $19.06 | $19.06 | 271,083 |
| 2023-08-31 | $19.24 | $19.44 | $18.84 | $19.13 | $19.13 | 793,995 |
| 2023-08-30 | $19.46 | $19.61 | $19.23 | $19.29 | $19.29 | 237,652 |
| 2023-08-29 | $19.11 | $19.39 | $18.98 | $19.38 | $19.38 | 167,479 |
| 2023-08-28 | $19.29 | $19.50 | $19.11 | $19.17 | $19.17 | 295,726 |
| 2023-08-25 | $18.99 | $19.28 | $18.80 | $19.22 | $19.22 | 502,523 |
| 2023-08-24 | $19.39 | $19.39 | $18.83 | $18.88 | $18.88 | 575,247 |
| 2023-08-23 | $18.72 | $19.31 | $18.55 | $19.26 | $19.26 | 703,972 |
| 2023-08-22 | $18.44 | $18.78 | $18.28 | $18.61 | $18.61 | 479,366 |
| 2023-08-21 | $18.30 | $18.45 | $18.06 | $18.37 | $18.37 | 264,054 |
| 2023-08-18 | $18.28 | $18.44 | $18.03 | $18.37 | $18.37 | 234,829 |
| 2023-08-17 | $18.82 | $18.88 | $18.35 | $18.40 | $18.40 | 201,844 |
| 2023-08-16 | $18.90 | $19.18 | $18.79 | $18.82 | $18.82 | 184,246 |
| 2023-08-15 | $19.15 | $19.15 | $18.89 | $18.94 | $18.94 | 166,678 |
| 2023-08-14 | $19.14 | $19.30 | $18.77 | $19.21 | $19.21 | 132,867 |
| 2023-08-11 | $19.75 | $19.88 | $19.27 | $19.31 | $19.31 | 135,431 |
| 2023-08-10 | $20.10 | $20.32 | $19.86 | $20.05 | $20.05 | 228,193 |
| 2023-08-09 | $19.50 | $19.95 | $19.24 | $19.92 | $19.92 | 325,944 |
| 2023-08-08 | $19.60 | $19.63 | $19.07 | $19.45 | $19.45 | 352,618 |
| 2023-08-07 | $19.72 | $19.99 | $19.55 | $19.91 | $19.91 | 240,857 |
| 2023-08-04 | $19.98 | $19.98 | $19.56 | $19.70 | $19.70 | 359,406 |
| 2023-08-03 | $20.01 | $20.13 | $19.73 | $19.87 | $19.87 | 342,694 |
| 2023-08-02 | $20.93 | $20.93 | $20.08 | $20.09 | $20.09 | 342,694 |
| 2023-08-01 | $20.97 | $21.13 | $20.73 | $21.01 | $21.01 | 975,356 |
| 2023-07-31 | $21.22 | $21.52 | $20.80 | $21.10 | $21.10 | 1,071,633 |
| 2023-07-28 | $21.65 | $21.73 | $20.82 | $21.11 | $21.11 | 337,941 |
| 2023-07-27 | $21.67 | $21.81 | $21.43 | $21.48 | $21.48 | 582,667 |
| 2023-07-26 | $21.30 | $21.71 | $21.21 | $21.58 | $21.58 | 881,370 |
| 2023-07-25 | $21.30 | $21.46 | $21.01 | $21.31 | $21.31 | 453,063 |
| 2023-07-24 | $20.64 | $21.19 | $20.39 | $21.18 | $21.18 | 178,437 |
| 2023-07-21 | $20.46 | $20.86 | $20.19 | $20.82 | $20.82 | 162,853 |
| 2023-07-20 | $20.83 | $21.01 | $20.50 | $20.54 | $20.54 | 268,746 |
| 2023-07-19 | $20.26 | $20.85 | $20.14 | $20.83 | $20.83 | 246,589 |
| 2023-07-18 | $19.44 | $20.35 | $19.15 | $20.30 | $20.30 | 371,806 |
| 2023-07-17 | $19.61 | $19.78 | $19.00 | $19.74 | $19.74 | 201,413 |
| 2023-07-14 | $19.64 | $19.73 | $19.00 | $19.66 | $19.66 | 354,975 |
| 2023-07-13 | $19.61 | $19.74 | $19.34 | $19.45 | $19.45 | 227,136 |
| 2023-07-12 | $19.01 | $19.33 | $18.99 | $19.29 | $19.29 | 256,209 |
| 2023-07-11 | $18.50 | $18.86 | $18.39 | $18.83 | $18.83 | 256,209 |
| 2023-07-10 | $18.68 | $18.68 | $18.34 | $18.51 | $18.51 | 175,550 |
| 2023-07-07 | $18.43 | $18.77 | $18.43 | $18.68 | $18.68 | 177,218 |
| 2023-07-06 | $18.68 | $18.68 | $18.15 | $18.42 | $18.42 | 447,874 |
| 2023-07-05 | $18.80 | $19.19 | $18.73 | $18.84 | $18.84 | 221,903 |
| 2023-07-03 | $18.96 | $18.99 | $18.63 | $18.90 | $18.90 | 113,709 |
| 2023-06-30 | $18.66 | $18.88 | $18.47 | $18.85 | $18.85 | 403,735 |
| 2023-06-29 | $18.28 | $18.55 | $18.23 | $18.51 | $18.51 | 264,003 |
| 2023-06-28 | $18.36 | $18.40 | $18.20 | $18.26 | $18.26 | 287,463 |
| 2023-06-27 | $18.51 | $18.74 | $18.17 | $18.36 | $18.36 | 367,276 |
| 2023-06-26 | $18.23 | $18.55 | $18.23 | $18.52 | $18.52 | 180,736 |
| 2023-06-23 | $18.75 | $18.87 | $18.25 | $18.35 | $18.35 | 199,214 |
| 2023-06-22 | $19.09 | $19.09 | $18.76 | $18.78 | $18.78 | 249,207 |
| 2023-06-21 | $19.12 | $19.33 | $18.79 | $19.01 | $19.01 | 177,433 |
| 2023-06-20 | $19.24 | $19.35 | $18.84 | $19.09 | $19.09 | 298,229 |
| 2023-06-16 | $19.30 | $19.41 | $19.16 | $19.24 | $19.24 | 473,109 |
| 2023-06-15 | $19.02 | $19.25 | $19.02 | $19.22 | $19.22 | 243,844 |
| 2023-06-14 | $18.75 | $19.06 | $18.75 | $18.95 | $18.95 | 369,493 |
| 2023-06-13 | $18.81 | $18.95 | $18.66 | $18.70 | $18.70 | 288,821 |
| 2023-06-12 | $18.92 | $18.92 | $18.45 | $18.63 | $18.63 | 346,397 |
| 2023-06-09 | $18.98 | $19.30 | $18.87 | $18.94 | $18.94 | 393,084 |
| 2023-06-08 | $19.02 | $19.11 | $18.79 | $19.02 | $19.02 | 272,292 |
| 2023-06-07 | $18.84 | $19.20 | $18.76 | $19.07 | $19.07 | 355,467 |
| 2023-06-06 | $18.37 | $18.80 | $18.34 | $18.78 | $18.78 | 361,164 |
| 2023-06-05 | $18.16 | $18.36 | $18.11 | $18.25 | $18.25 | 244,170 |
| 2023-06-02 | $17.97 | $18.26 | $17.80 | $18.19 | $18.19 | 473,008 |
| 2023-06-01 | $17.53 | $17.80 | $17.49 | $17.78 | $17.78 | 363,615 |
| 2023-05-31 | $18.05 | $18.05 | $17.34 | $17.37 | $17.37 | 572,125 |
| 2023-05-30 | $18.27 | $18.28 | $18.02 | $18.20 | $18.20 | 445,468 |
| 2023-05-26 | $18.47 | $18.53 | $18.24 | $18.30 | $18.30 | 174,094 |
| 2023-05-25 | $18.15 | $18.63 | $18.08 | $18.43 | $18.43 | 435,118 |
| 2023-05-24 | $18.72 | $18.72 | $18.03 | $18.10 | $18.10 | 437,317 |
| 2023-05-23 | $18.79 | $18.95 | $18.64 | $18.66 | $18.66 | 353,034 |
| 2023-05-22 | $18.87 | $19.04 | $18.75 | $18.79 | $18.79 | 159,636 |
| 2023-05-19 | $18.78 | $18.92 | $18.74 | $18.84 | $18.84 | 219,812 |
| 2023-05-18 | $19.09 | $19.09 | $18.56 | $18.80 | $18.80 | 325,161 |
| 2023-05-17 | $19.36 | $19.36 | $18.85 | $19.10 | $19.10 | 382,103 |
| 2023-05-16 | $19.74 | $19.80 | $19.16 | $19.18 | $19.18 | 341,254 |
| 2023-05-15 | $19.83 | $19.86 | $19.67 | $19.85 | $19.85 | 347,305 |
| 2023-05-12 | $19.58 | $19.77 | $19.55 | $19.70 | $19.70 | 249,370 |
| 2023-05-11 | $19.41 | $19.66 | $19.35 | $19.65 | $19.65 | 297,370 |
| 2023-05-10 | $19.79 | $19.80 | $19.49 | $19.63 | $19.63 | 279,381 |
| 2023-05-09 | $19.40 | $19.79 | $19.31 | $19.73 | $19.73 | 558,309 |
| 2023-05-08 | $19.69 | $19.89 | $19.55 | $19.58 | $19.58 | 440,913 |
| 2023-05-05 | $19.30 | $20.04 | $19.29 | $19.54 | $19.54 | 711,288 |
| 2023-05-04 | $19.08 | $19.66 | $18.87 | $19.42 | $19.42 | 841,513 |
| 2023-05-03 | $18.86 | $19.09 | $18.76 | $19.01 | $19.01 | 458,936 |
| 2023-05-02 | $18.91 | $19.01 | $18.66 | $18.79 | $18.79 | 788,526 |
| 2023-05-01 | $19.25 | $19.25 | $18.74 | $18.91 | $18.91 | 265,593 |
| 2023-04-28 | $19.03 | $19.29 | $18.90 | $19.15 | $19.15 | 665,321 |
| 2023-04-27 | $18.46 | $19.05 | $18.32 | $19.02 | $19.02 | 671,281 |
| 2023-04-26 | $17.93 | $18.66 | $17.89 | $18.50 | $18.50 | 577,588 |
| 2023-04-25 | $17.45 | $17.85 | $17.31 | $17.83 | $17.83 | 841,471 |
| 2023-04-24 | $17.76 | $17.76 | $17.40 | $17.60 | $17.60 | 489,015 |
| 2023-04-21 | $17.73 | $17.84 | $17.55 | $17.75 | $17.75 | 651,171 |
| 2023-04-20 | $17.42 | $17.89 | $17.42 | $17.77 | $17.77 | 329,603 |
| 2023-04-19 | $17.70 | $17.75 | $17.39 | $17.57 | $17.57 | 353,346 |
| 2023-04-18 | $18.86 | $19.35 | $18.83 | $18.94 | $17.66 | 954,218 |
| 2023-04-17 | $18.69 | $18.81 | $18.48 | $18.81 | $17.54 | 310,370 |
| 2023-04-14 | $18.68 | $18.81 | $18.58 | $18.72 | $17.45 | 356,221 |
| 2023-04-13 | $18.44 | $18.95 | $18.44 | $18.84 | $17.57 | 580,511 |
| 2023-04-12 | $18.03 | $18.47 | $18.03 | $18.41 | $17.17 | 315,867 |
| 2023-04-11 | $17.73 | $17.96 | $17.73 | $17.94 | $16.73 | 409,342 |
| 2023-04-10 | $17.63 | $17.76 | $17.51 | $17.66 | $16.47 | 226,878 |
| 2023-04-06 | $17.82 | $17.86 | $17.57 | $17.71 | $16.51 | 218,916 |
| 2023-04-05 | $17.53 | $17.80 | $17.49 | $17.80 | $16.60 | 278,847 |
| 2023-04-04 | $17.55 | $17.63 | $17.30 | $17.61 | $16.42 | 304,095 |
| 2023-04-03 | $17.94 | $17.94 | $17.39 | $17.55 | $16.36 | 477,241 |
| 2023-03-31 | $17.99 | $18.07 | $17.68 | $17.83 | $16.62 | 424,822 |
| 2023-03-30 | $17.94 | $18.09 | $17.86 | $17.94 | $16.73 | 476,098 |
| 2023-03-29 | $17.65 | $17.95 | $17.61 | $17.83 | $16.62 | 588,431 |
| 2023-03-28 | $16.84 | $17.46 | $16.80 | $17.35 | $16.18 | 493,942 |
| 2023-03-27 | $16.93 | $17.13 | $16.88 | $16.96 | $15.81 | 649,587 |
| 2023-03-24 | $16.90 | $16.98 | $16.53 | $16.77 | $15.64 | 663,135 |
| 2023-03-23 | $17.28 | $17.44 | $16.94 | $17.03 | $15.88 | 1,423,919 |
| 2023-03-22 | $16.94 | $17.33 | $16.77 | $17.03 | $15.88 | 1,019,104 |
| 2023-03-21 | $16.74 | $16.96 | $16.63 | $16.84 | $15.70 | 610,881 |
| 2023-03-20 | $16.42 | $16.51 | $16.24 | $16.41 | $15.30 | 715,963 |
| 2023-03-17 | $16.89 | $16.89 | $16.30 | $16.31 | $16.31 | 786,677 |
| 2023-03-16 | $16.89 | $17.17 | $16.57 | $17.03 | $17.03 | 1,016,144 |
| 2023-03-15 | $17.22 | $17.30 | $16.67 | $16.91 | $16.91 | 1,780,464 |
| 2023-03-14 | $17.47 | $17.59 | $17.10 | $17.24 | $17.24 | 6,105,538 |
| 2023-03-13 | $17.74 | $17.74 | $16.98 | $17.00 | $17.00 | 1,472,965 |
| 2023-03-10 | $17.95 | $18.19 | $17.83 | $18.07 | $18.07 | 1,696,349 |
| 2023-03-09 | $17.78 | $18.09 | $17.77 | $17.90 | $17.90 | 826,909 |
| 2023-03-08 | $17.44 | $17.91 | $17.41 | $17.79 | $17.79 | 924,160 |
| 2023-03-07 | $17.54 | $17.62 | $17.21 | $17.40 | $17.40 | 696,923 |
| 2023-03-06 | $17.25 | $17.56 | $17.24 | $17.54 | $17.54 | 394,438 |
| 2023-03-03 | $17.14 | $17.38 | $17.14 | $17.32 | $17.32 | 532,959 |
| 2023-03-02 | $17.11 | $17.22 | $16.96 | $17.12 | $17.12 | 886,379 |
| 2023-03-01 | $17.16 | $17.18 | $16.88 | $17.16 | $17.16 | 1,666,517 |
| 2023-02-28 | $16.90 | $16.93 | $16.72 | $16.78 | $16.78 | 770,817 |
| 2023-02-27 | $16.85 | $16.94 | $16.61 | $16.69 | $16.69 | 431,084 |
| 2023-02-24 | $17.00 | $17.01 | $16.71 | $17.00 | $17.00 | 539,260 |
| 2023-02-23 | $17.24 | $17.51 | $17.15 | $17.28 | $17.28 | 703,341 |
| 2023-02-22 | $16.96 | $17.18 | $16.90 | $17.15 | $17.15 | 742,983 |
| 2023-02-21 | $17.14 | $17.17 | $16.86 | $16.99 | $16.99 | 907,767 |
| 2023-02-17 | $17.47 | $17.50 | $17.27 | $17.27 | $17.27 | 590,216 |
| 2023-02-16 | $17.32 | $17.54 | $17.24 | $17.50 | $17.50 | 368,146 |
| 2023-02-15 | $17.44 | $17.49 | $17.17 | $17.46 | $17.46 | 344,909 |
| 2023-02-14 | $17.48 | $17.67 | $17.43 | $17.59 | $17.59 | 437,581 |
| 2023-02-13 | $17.26 | $17.56 | $17.20 | $17.46 | $17.46 | 366,706 |
| 2023-02-10 | $17.20 | $17.27 | $17.08 | $17.20 | $17.20 | 431,905 |
| 2023-02-09 | $17.02 | $17.38 | $17.02 | $17.22 | $17.22 | 419,947 |
| 2023-02-08 | $16.94 | $17.13 | $16.79 | $17.07 | $17.07 | 674,365 |
| 2023-02-07 | $16.78 | $16.92 | $16.63 | $16.89 | $16.89 | 542,045 |
| 2023-02-06 | $16.55 | $16.90 | $16.41 | $16.87 | $16.87 | 500,040 |
| 2023-02-03 | $16.89 | $17.07 | $16.56 | $16.60 | $16.60 | 653,314 |
| 2023-02-02 | $17.10 | $17.20 | $16.90 | $16.98 | $16.98 | 375,742 |
| 2023-02-01 | $16.85 | $17.04 | $16.75 | $16.92 | $16.92 | 433,014 |
| 2023-01-31 | $16.46 | $16.97 | $16.41 | $16.91 | $16.91 | 1,264,744 |
| 2023-01-30 | $16.37 | $16.59 | $16.33 | $16.37 | $16.37 | 1,247,618 |
| 2023-01-27 | $16.14 | $16.48 | $16.03 | $16.42 | $16.42 | 1,268,293 |
| 2023-01-26 | $15.91 | $16.28 | $15.82 | $16.20 | $16.20 | 1,530,508 |
| 2023-01-25 | $15.63 | $15.84 | $15.60 | $15.82 | $15.82 | 605,647 |
| 2023-01-24 | $15.72 | $15.89 | $15.62 | $15.69 | $15.69 | 660,629 |
| 2023-01-23 | $15.67 | $15.74 | $15.46 | $15.51 | $15.51 | 506,390 |
| 2023-01-20 | $15.71 | $15.71 | $15.59 | $15.63 | $15.63 | 464,466 |
| 2023-01-19 | $15.76 | $15.78 | $15.49 | $15.72 | $15.72 | 366,445 |
| 2023-01-18 | $15.85 | $15.99 | $15.57 | $15.76 | $15.76 | 356,737 |
| 2023-01-17 | $16.04 | $16.05 | $15.62 | $15.72 | $15.72 | 386,553 |
| 2023-01-13 | $15.99 | $16.12 | $15.91 | $16.05 | $16.05 | 174,813 |
| 2023-01-12 | $16.12 | $16.20 | $15.93 | $16.03 | $16.03 | 216,905 |
| 2023-01-11 | $15.83 | $16.21 | $15.83 | $16.09 | $16.09 | 357,334 |
| 2023-01-10 | $16.23 | $16.26 | $16.10 | $16.19 | $16.19 | 210,074 |
| 2023-01-09 | $15.96 | $16.41 | $15.93 | $16.36 | $16.36 | 355,062 |
| 2023-01-06 | $15.88 | $15.98 | $15.76 | $15.94 | $15.94 | 183,560 |
| 2023-01-05 | $15.34 | $15.77 | $15.32 | $15.70 | $15.70 | 292,548 |
| 2023-01-04 | $15.48 | $15.61 | $15.43 | $15.46 | $15.46 | 259,722 |
| 2023-01-03 | $15.80 | $15.97 | $15.33 | $15.33 | $15.33 | 301,187 |
| 2022-12-30 | $15.82 | $15.96 | $15.80 | $15.84 | $15.84 | 286,269 |
| 2022-12-29 | $15.61 | $15.91 | $15.61 | $15.86 | $15.86 | 561,803 |
| 2022-12-28 | $15.54 | $15.66 | $15.50 | $15.54 | $15.54 | 650,392 |
| 2022-12-27 | $15.20 | $15.46 | $15.12 | $15.41 | $15.41 | 647,739 |
| 2022-12-23 | $15.65 | $15.65 | $15.25 | $15.48 | $15.48 | 566,192 |
| 2022-12-22 | $15.69 | $15.77 | $15.35 | $15.65 | $15.65 | 555,489 |
| 2022-12-21 | $15.69 | $15.83 | $15.61 | $15.80 | $15.80 | 414,438 |
| 2022-12-20 | $15.33 | $15.70 | $15.33 | $15.62 | $15.62 | 748,099 |
| 2022-12-19 | $15.23 | $15.41 | $15.20 | $15.37 | $15.37 | 250,057 |
| 2022-12-16 | $15.02 | $15.19 | $15.02 | $15.15 | $15.15 | 399,451 |
| 2022-12-15 | $15.37 | $15.37 | $15.10 | $15.15 | $15.15 | 275,481 |
| 2022-12-14 | $15.85 | $15.88 | $15.29 | $15.56 | $15.56 | 416,886 |
| 2022-12-13 | $16.01 | $16.16 | $15.84 | $15.87 | $15.87 | 292,077 |
| 2022-12-12 | $15.55 | $15.79 | $15.47 | $15.71 | $15.71 | 258,978 |
| 2022-12-09 | $15.53 | $15.63 | $15.44 | $15.53 | $15.53 | 317,450 |
| 2022-12-08 | $15.74 | $15.81 | $15.40 | $15.45 | $15.45 | 411,587 |
| 2022-12-07 | $15.77 | $15.85 | $15.64 | $15.71 | $15.71 | 284,980 |
| 2022-12-06 | $15.66 | $15.91 | $15.64 | $15.91 | $15.91 | 276,839 |
| 2022-12-05 | $15.66 | $15.74 | $15.49 | $15.55 | $15.55 | 416,089 |
| 2022-12-02 | $15.52 | $15.97 | $15.52 | $15.75 | $15.75 | 485,091 |
| 2022-12-01 | $15.59 | $15.79 | $15.49 | $15.70 | $15.70 | 305,786 |
| 2022-11-30 | $15.36 | $15.61 | $15.19 | $15.61 | $15.61 | 390,116 |
| 2022-11-29 | $15.15 | $15.35 | $15.09 | $15.34 | $15.34 | 302,725 |
| 2022-11-28 | $14.85 | $15.15 | $14.77 | $15.03 | $15.03 | 475,343 |
| 2022-11-25 | $14.85 | $14.97 | $14.71 | $14.91 | $14.91 | 506,739 |
| 2022-11-23 | $14.91 | $14.96 | $14.79 | $14.90 | $14.90 | 787,482 |
| 2022-11-22 | $14.62 | $14.89 | $14.53 | $14.81 | $14.81 | 372,219 |
| 2022-11-21 | $14.42 | $14.72 | $14.35 | $14.58 | $14.58 | 385,321 |
| 2022-11-18 | $14.40 | $14.44 | $14.21 | $14.41 | $14.41 | 727,810 |
| 2022-11-17 | $14.33 | $14.63 | $14.23 | $14.61 | $14.61 | 958,064 |
| 2022-11-16 | $15.01 | $15.05 | $14.53 | $14.66 | $14.66 | 1,152,724 |
| 2022-11-15 | $15.22 | $15.24 | $14.98 | $15.11 | $15.11 | 283,292 |
| 2022-11-14 | $15.06 | $15.25 | $15.00 | $15.13 | $15.13 | 340,216 |
| 2022-11-11 | $15.26 | $15.44 | $15.16 | $15.43 | $15.43 | 660,437 |
| 2022-11-10 | $15.27 | $15.42 | $15.00 | $15.04 | $15.04 | 288,202 |
| 2022-11-09 | $15.20 | $15.30 | $14.69 | $14.81 | $14.81 | 692,987 |
| 2022-11-08 | $14.86 | $15.43 | $14.73 | $15.31 | $15.31 | 1,679,390 |
| 2022-11-07 | $14.71 | $14.73 | $14.50 | $14.61 | $14.61 | 261,303 |
| 2022-11-04 | $14.38 | $14.70 | $14.36 | $14.62 | $14.62 | 361,629 |
| 2022-11-03 | $14.10 | $14.33 | $14.07 | $14.17 | $14.17 | 410,241 |
| 2022-11-02 | $14.59 | $14.60 | $14.21 | $14.26 | $14.26 | 342,110 |
| 2022-11-01 | $14.69 | $14.69 | $14.40 | $14.54 | $14.54 | 273,211 |
| 2022-10-31 | $13.95 | $14.50 | $13.82 | $14.43 | $14.43 | 283,447 |
| 2022-10-28 | $14.82 | $14.82 | $14.24 | $14.30 | $14.30 | 284,044 |
| 2022-10-27 | $14.35 | $14.80 | $14.35 | $14.52 | $14.52 | 334,483 |
| 2022-10-26 | $14.25 | $14.53 | $14.15 | $14.17 | $14.17 | 346,771 |
| 2022-10-25 | $13.64 | $14.05 | $13.64 | $13.96 | $13.96 | 322,195 |
| 2022-10-24 | $13.92 | $14.07 | $13.68 | $13.69 | $13.69 | 184,099 |
| 2022-10-21 | $13.68 | $14.05 | $13.57 | $14.03 | $14.03 | 333,937 |
| 2022-10-20 | $13.90 | $14.02 | $13.57 | $13.66 | $13.66 | 353,493 |
| 2022-10-19 | $13.94 | $14.13 | $13.84 | $13.93 | $13.93 | 148,489 |
| 2022-10-18 | $14.46 | $14.46 | $14.07 | $14.26 | $14.26 | 246,326 |
| 2022-10-17 | $14.07 | $14.32 | $14.05 | $14.22 | $14.22 | 231,799 |
| 2022-10-14 | $14.27 | $14.40 | $13.76 | $13.78 | $13.78 | 621,190 |
| 2022-10-13 | $14.19 | $14.55 | $14.07 | $14.45 | $14.45 | 491,538 |
| 2022-10-12 | $14.25 | $14.37 | $14.15 | $14.32 | $14.32 | 255,948 |
| 2022-10-11 | $14.22 | $14.40 | $14.11 | $14.16 | $14.16 | 388,516 |
| 2022-10-10 | $14.32 | $14.42 | $14.25 | $14.30 | $14.30 | 191,900 |
| 2022-10-07 | $14.20 | $14.36 | $14.08 | $14.25 | $14.25 | 268,065 |
| 2022-10-06 | $14.53 | $14.63 | $14.27 | $14.35 | $14.35 | 399,848 |
| 2022-10-05 | $14.63 | $14.73 | $14.52 | $14.64 | $14.64 | 495,265 |
| 2022-10-04 | $14.85 | $15.00 | $14.73 | $14.88 | $14.88 | 399,428 |
| 2022-10-03 | $14.21 | $14.75 | $14.05 | $14.66 | $14.66 | 527,447 |
| 2022-09-30 | $13.93 | $14.18 | $13.86 | $14.01 | $14.01 | 439,445 |
| 2022-09-29 | $13.83 | $13.91 | $13.57 | $13.87 | $13.87 | 396,502 |
| 2022-09-28 | $13.61 | $13.99 | $13.61 | $13.85 | $13.85 | 401,619 |
| 2022-09-27 | $13.58 | $13.76 | $13.37 | $13.51 | $13.51 | 452,064 |
| 2022-09-26 | $14.25 | $14.29 | $13.55 | $13.56 | $13.56 | 538,277 |
| 2022-09-23 | $14.77 | $14.77 | $14.29 | $14.46 | $14.46 | 417,328 |
| 2022-09-22 | $15.28 | $15.34 | $14.97 | $15.16 | $15.16 | 495,097 |
| 2022-09-21 | $15.47 | $15.47 | $14.97 | $15.09 | $15.09 | 394,397 |
| 2022-09-20 | $15.77 | $15.77 | $15.23 | $15.45 | $15.45 | 384,677 |
| 2022-09-19 | $15.21 | $15.97 | $15.21 | $15.95 | $15.95 | 253,015 |
| 2022-09-16 | $15.36 | $15.42 | $15.04 | $15.36 | $15.36 | 806,660 |
| 2022-09-15 | $15.97 | $16.03 | $15.50 | $15.61 | $15.61 | 642,052 |
| 2022-09-14 | $16.13 | $16.13 | $15.88 | $16.11 | $16.11 | 972,308 |
| 2022-09-13 | $16.00 | $16.38 | $15.92 | $16.09 | $16.09 | 403,504 |
| 2022-09-12 | $16.64 | $16.71 | $16.46 | $16.64 | $16.64 | 238,666 |
| 2022-09-09 | $16.75 | $17.16 | $16.47 | $16.53 | $16.53 | 610,738 |
| 2022-09-08 | $16.31 | $16.67 | $16.24 | $16.57 | $16.57 | 296,956 |
| 2022-09-07 | $16.44 | $16.57 | $16.25 | $16.35 | $16.35 | 357,885 |
| 2022-09-06 | $16.82 | $17.08 | $16.34 | $16.52 | $16.52 | 861,871 |
| 2022-09-02 | $16.01 | $16.86 | $16.01 | $16.74 | $16.74 | 713,520 |
| 2022-09-01 | $15.81 | $16.01 | $15.71 | $15.87 | $15.87 | 583,281 |
| 2022-08-31 | $16.30 | $16.30 | $15.96 | $16.04 | $16.04 | 562,756 |
| 2022-08-30 | $16.04 | $16.42 | $16.04 | $16.27 | $16.27 | 500,291 |
| 2022-08-29 | $15.75 | $16.04 | $15.61 | $15.94 | $15.94 | 460,959 |
| 2022-08-26 | $15.72 | $15.81 | $15.34 | $15.68 | $15.68 | 1,368,956 |
| 2022-08-25 | $15.47 | $15.83 | $15.27 | $15.75 | $15.75 | 327,769 |
| 2022-08-24 | $15.32 | $15.45 | $15.23 | $15.37 | $15.37 | 145,501 |
| 2022-08-23 | $15.26 | $15.54 | $15.06 | $15.33 | $15.33 | 249,112 |
| 2022-08-22 | $14.80 | $15.14 | $14.65 | $15.06 | $15.06 | 335,163 |
| 2022-08-19 | $14.86 | $15.23 | $14.71 | $14.91 | $14.91 | 319,573 |
| 2022-08-18 | $16.50 | $16.50 | $15.56 | $15.60 | $15.60 | 408,891 |
| 2022-08-17 | $16.55 | $16.72 | $16.33 | $16.39 | $16.39 | 547,892 |
| 2022-08-16 | $16.58 | $16.97 | $16.58 | $16.71 | $16.71 | 519,042 |
| 2022-08-15 | $16.77 | $16.84 | $16.41 | $16.69 | $16.69 | 311,636 |
| 2022-08-12 | $16.50 | $17.02 | $16.50 | $17.02 | $17.02 | 504,208 |
| 2022-08-11 | $16.15 | $16.54 | $16.15 | $16.50 | $16.50 | 332,422 |
| 2022-08-10 | $15.92 | $16.37 | $15.92 | $16.13 | $16.13 | 222,881 |
| 2022-08-09 | $16.04 | $16.15 | $15.70 | $15.80 | $15.80 | 226,513 |
| 2022-08-08 | $15.88 | $16.12 | $15.75 | $16.05 | $16.05 | 361,716 |
| 2022-08-05 | $15.24 | $15.75 | $15.16 | $15.73 | $15.73 | 576,839 |
| 2022-08-04 | $15.29 | $15.49 | $15.17 | $15.35 | $15.35 | 430,565 |
| 2022-08-03 | $15.39 | $15.46 | $14.93 | $15.21 | $15.21 | 655,535 |
| 2022-08-02 | $15.73 | $15.94 | $15.22 | $15.27 | $15.27 | 631,668 |
| 2022-08-01 | $15.64 | $15.88 | $15.46 | $15.75 | $15.75 | 616,007 |
| 2022-07-29 | $15.87 | $15.94 | $15.49 | $15.64 | $15.64 | 738,905 |
| 2022-07-28 | $15.58 | $16.05 | $15.58 | $15.87 | $15.87 | 287,738 |
| 2022-07-27 | $15.74 | $16.02 | $15.69 | $16.00 | $16.00 | 298,979 |
| 2022-07-26 | $15.62 | $15.79 | $15.59 | $15.73 | $15.73 | 353,466 |
| 2022-07-25 | $15.43 | $15.61 | $15.42 | $15.59 | $15.59 | 543,309 |
| 2022-07-22 | $15.52 | $15.52 | $15.21 | $15.42 | $15.42 | 374,459 |
| 2022-07-21 | $15.67 | $15.72 | $15.33 | $15.49 | $15.49 | 295,550 |
| 2022-07-20 | $15.97 | $16.10 | $15.63 | $15.68 | $15.68 | 326,534 |
| 2022-07-19 | $15.55 | $16.04 | $15.52 | $15.96 | $15.96 | 405,309 |
| 2022-07-18 | $15.14 | $15.62 | $15.14 | $15.33 | $15.33 | 713,892 |
| 2022-07-15 | $14.10 | $15.13 | $14.10 | $14.99 | $14.99 | 765,570 |
| 2022-07-14 | $14.21 | $14.21 | $13.77 | $13.97 | $13.97 | 531,435 |
| 2022-07-13 | $14.29 | $14.57 | $14.09 | $14.42 | $14.42 | 785,152 |
| 2022-07-12 | $14.61 | $14.62 | $14.32 | $14.44 | $14.44 | 402,021 |
| 2022-07-11 | $15.16 | $15.16 | $14.76 | $14.81 | $14.81 | 289,530 |
| 2022-07-08 | $15.33 | $15.40 | $15.11 | $15.23 | $15.23 | 299,594 |
| 2022-07-07 | $15.47 | $15.59 | $15.31 | $15.39 | $15.39 | 465,105 |
| 2022-07-06 | $15.61 | $15.62 | $14.98 | $15.24 | $15.24 | 341,584 |
| 2022-07-05 | $16.16 | $16.16 | $15.59 | $15.70 | $15.70 | 352,419 |
| 2022-07-01 | $16.07 | $16.48 | $15.93 | $16.45 | $16.45 | 443,350 |
| 2022-06-30 | $16.47 | $16.51 | $16.13 | $16.29 | $16.29 | 457,952 |
| 2022-06-29 | $16.67 | $16.67 | $16.20 | $16.40 | $16.40 | 343,899 |
| 2022-06-28 | $16.81 | $16.93 | $16.44 | $16.61 | $16.61 | 730,187 |
| 2022-06-27 | $16.34 | $16.80 | $16.25 | $16.70 | $16.70 | 406,306 |
| 2022-06-24 | $16.47 | $16.62 | $16.20 | $16.20 | $16.20 | 321,108 |
| 2022-06-23 | $17.12 | $17.14 | $16.28 | $16.39 | $16.39 | 407,751 |
| 2022-06-22 | $17.58 | $17.62 | $17.17 | $17.17 | $17.17 | 365,041 |
| 2022-06-21 | $17.72 | $17.90 | $17.65 | $17.83 | $17.83 | 331,879 |
| 2022-06-17 | $17.79 | $17.88 | $17.41 | $17.53 | $17.53 | 709,073 |
| 2022-06-16 | $17.92 | $17.93 | $17.62 | $17.78 | $17.78 | 607,232 |
| 2022-06-15 | $17.94 | $18.24 | $17.70 | $18.13 | $18.13 | 1,266,892 |
| 2022-06-14 | $17.72 | $17.88 | $17.59 | $17.81 | $17.81 | 452,067 |
| 2022-06-13 | $18.09 | $18.10 | $17.55 | $17.68 | $17.68 | 758,677 |
| 2022-06-10 | $18.73 | $18.73 | $18.32 | $18.48 | $18.48 | 364,186 |
| 2022-06-09 | $19.25 | $19.25 | $18.94 | $19.03 | $19.03 | 911,570 |
| 2022-06-08 | $19.36 | $19.61 | $19.13 | $19.30 | $19.30 | 1,191,143 |
| 2022-06-07 | $19.39 | $19.68 | $18.88 | $19.49 | $19.49 | 1,472,630 |
| 2022-06-06 | $20.30 | $20.30 | $19.69 | $19.70 | $19.70 | 405,752 |
| 2022-06-03 | $20.19 | $20.28 | $19.99 | $20.19 | $20.19 | 205,099 |
| 2022-06-02 | $19.54 | $20.37 | $19.51 | $20.34 | $20.34 | 652,186 |
| 2022-06-01 | $19.94 | $20.09 | $19.46 | $19.52 | $19.52 | 507,692 |
| 2022-05-31 | $19.80 | $19.92 | $19.64 | $19.89 | $19.89 | 964,279 |
| 2022-05-27 | $19.83 | $20.14 | $19.80 | $19.89 | $19.89 | 686,086 |
| 2022-05-26 | $19.62 | $19.95 | $19.62 | $19.85 | $19.85 | 514,123 |
| 2022-05-25 | $20.01 | $20.03 | $19.54 | $19.63 | $19.63 | 1,940,777 |
| 2022-05-24 | $19.53 | $20.13 | $19.38 | $20.06 | $20.06 | 1,383,662 |
| 2022-05-23 | $19.28 | $19.65 | $19.10 | $19.45 | $19.45 | 952,746 |
| 2022-05-20 | $19.35 | $19.51 | $18.82 | $19.11 | $19.11 | 488,345 |
| 2022-05-19 | $19.20 | $19.43 | $18.95 | $19.11 | $19.11 | 817,890 |
| 2022-05-18 | $19.48 | $19.50 | $19.09 | $19.13 | $19.13 | 456,963 |
| 2022-05-17 | $19.34 | $19.61 | $19.33 | $19.43 | $19.43 | 551,599 |
| 2022-05-16 | $18.89 | $19.30 | $18.89 | $19.13 | $19.13 | 431,216 |
| 2022-05-13 | $18.45 | $18.97 | $18.45 | $18.89 | $18.89 | 411,979 |
| 2022-05-12 | $18.08 | $18.47 | $18.04 | $18.39 | $18.39 | 719,597 |
| 2022-05-11 | $17.95 | $18.44 | $17.78 | $18.31 | $18.31 | 1,086,328 |
| 2022-05-10 | $18.58 | $18.70 | $17.92 | $17.98 | $17.98 | 529,859 |
| 2022-05-09 | $19.24 | $19.66 | $18.37 | $18.42 | $18.42 | 537,643 |
| 2022-05-06 | $19.62 | $19.74 | $19.17 | $19.50 | $19.50 | 1,414,757 |
| 2022-05-05 | $19.71 | $19.90 | $19.37 | $19.69 | $19.69 | 1,727,117 |
| 2022-05-04 | $19.28 | $19.89 | $19.13 | $19.80 | $19.80 | 1,451,813 |
| 2022-05-03 | $19.17 | $19.50 | $19.10 | $19.30 | $19.30 | 900,616 |
| 2022-05-02 | $19.39 | $19.55 | $18.78 | $19.15 | $19.15 | 596,336 |
| 2022-04-29 | $19.45 | $19.76 | $18.98 | $19.44 | $19.44 | 1,157,732 |
| 2022-04-28 | $19.51 | $19.68 | $19.12 | $19.40 | $19.40 | 1,157,398 |
| 2022-04-27 | $19.46 | $19.56 | $19.18 | $19.49 | $19.49 | 722,345 |
| 2022-04-26 | $19.49 | $19.81 | $19.01 | $19.48 | $19.48 | 1,104,819 |
| 2022-04-25 | $20.12 | $20.29 | $19.26 | $19.75 | $19.75 | 658,619 |
| 2022-04-22 | $20.61 | $20.69 | $20.14 | $20.35 | $20.35 | 954,327 |
| 2022-04-21 | $20.88 | $21.30 | $20.48 | $20.67 | $20.67 | 1,014,584 |
| 2022-04-20 | $21.72 | $22.23 | $21.40 | $21.85 | $20.63 | 1,251,929 |
| 2022-04-19 | $21.60 | $21.80 | $21.28 | $21.50 | $20.30 | 382,040 |
| 2022-04-18 | $21.36 | $21.62 | $21.26 | $21.55 | $20.35 | 266,009 |
| 2022-04-14 | $21.60 | $21.85 | $21.45 | $21.48 | $20.28 | 264,902 |
| 2022-04-13 | $21.59 | $21.82 | $21.38 | $21.67 | $20.46 | 836,055 |
| 2022-04-12 | $21.29 | $21.80 | $21.29 | $21.54 | $20.34 | 398,680 |
| 2022-04-11 | $21.25 | $21.39 | $21.08 | $21.17 | $19.99 | 452,060 |
| 2022-04-08 | $21.75 | $21.80 | $20.98 | $21.27 | $20.08 | 636,591 |
| 2022-04-07 | $22.27 | $22.29 | $21.63 | $21.79 | $20.58 | 483,916 |
| 2022-04-06 | $22.22 | $22.32 | $21.84 | $22.27 | $21.03 | 778,919 |
| 2022-04-05 | $22.48 | $22.73 | $22.13 | $22.38 | $21.13 | 541,232 |
| 2022-04-04 | $22.65 | $22.83 | $22.54 | $22.62 | $21.36 | 600,519 |
| 2022-04-01 | $22.80 | $22.84 | $22.46 | $22.63 | $21.37 | 550,799 |
| 2022-03-31 | $22.28 | $22.76 | $22.26 | $22.59 | $21.33 | 444,745 |
| 2022-03-30 | $22.48 | $22.59 | $22.20 | $22.35 | $21.10 | 514,949 |
| 2022-03-29 | $22.72 | $22.72 | $22.33 | $22.55 | $21.29 | 396,533 |
| 2022-03-28 | $22.52 | $22.58 | $22.27 | $22.50 | $21.25 | 286,086 |
| 2022-03-25 | $22.35 | $22.67 | $22.33 | $22.47 | $21.22 | 354,795 |
| 2022-03-24 | $22.02 | $22.35 | $21.89 | $22.25 | $21.01 | 351,793 |
| 2022-03-23 | $22.01 | $22.32 | $21.76 | $21.98 | $20.75 | 555,885 |
| 2022-03-22 | $22.95 | $22.95 | $21.97 | $22.16 | $20.92 | 451,087 |
| 2022-03-21 | $22.35 | $22.77 | $22.13 | $22.72 | $21.45 | 388,868 |
| 2022-03-18 | $21.78 | $22.40 | $21.63 | $22.24 | $21.00 | 759,254 |
| 2022-03-17 | $21.59 | $22.17 | $21.40 | $21.96 | $20.74 | 446,038 |
| 2022-03-16 | $21.71 | $21.73 | $21.16 | $21.71 | $20.50 | 655,943 |
| 2022-03-15 | $20.44 | $20.92 | $20.36 | $20.77 | $19.61 | 482,482 |
| 2022-03-14 | $20.64 | $20.79 | $20.46 | $20.52 | $19.38 | 457,168 |
| 2022-03-11 | $20.59 | $20.71 | $20.39 | $20.57 | $19.42 | 543,666 |
| 2022-03-10 | $20.70 | $20.88 | $20.26 | $20.49 | $19.35 | 412,811 |
| 2022-03-09 | $20.68 | $21.08 | $20.49 | $20.89 | $19.73 | 355,426 |
| 2022-03-08 | $20.09 | $20.58 | $19.97 | $20.29 | $19.16 | 742,984 |
| 2022-03-07 | $20.18 | $20.45 | $19.99 | $20.00 | $18.88 | 614,017 |
| 2022-03-04 | $20.20 | $20.32 | $19.92 | $20.30 | $19.17 | 488,791 |
| 2022-03-03 | $20.26 | $20.61 | $20.08 | $20.55 | $19.40 | 447,105 |
| 2022-03-02 | $19.77 | $20.21 | $19.55 | $20.07 | $18.95 | 1,524,257 |
| 2022-03-01 | $19.32 | $19.81 | $19.07 | $19.41 | $18.33 | 1,231,654 |
| 2022-02-28 | $19.02 | $19.67 | $18.98 | $19.52 | $18.43 | 725,654 |
| 2022-02-25 | $18.70 | $19.08 | $18.62 | $19.06 | $18.00 | 376,199 |
| 2022-02-24 | $18.44 | $18.58 | $18.12 | $18.56 | $17.53 | 446,942 |
| 2022-02-23 | $19.34 | $19.52 | $19.04 | $19.14 | $18.07 | 233,575 |
| 2022-02-22 | $19.46 | $19.46 | $19.04 | $19.22 | $18.15 | 414,246 |
| 2022-02-18 | $19.36 | $19.69 | $19.16 | $19.40 | $18.32 | 421,691 |
| 2022-02-17 | $19.87 | $19.89 | $19.29 | $19.30 | $18.22 | 342,486 |
| 2022-02-16 | $20.21 | $20.31 | $20.04 | $20.14 | $19.02 | 645,435 |
| 2022-02-15 | $19.82 | $20.33 | $19.82 | $20.17 | $19.05 | 553,623 |
| 2022-02-14 | $19.58 | $19.82 | $19.37 | $19.71 | $18.61 | 320,036 |
| 2022-02-11 | $19.72 | $20.06 | $19.51 | $19.66 | $18.56 | 779,829 |
| 2022-02-10 | $20.11 | $20.40 | $19.74 | $19.75 | $18.65 | 467,308 |
| 2022-02-09 | $20.07 | $20.27 | $20.01 | $20.10 | $18.98 | 279,836 |
| 2022-02-08 | $19.10 | $20.17 | $19.10 | $20.02 | $18.90 | 709,350 |
| 2022-02-07 | $19.20 | $19.24 | $18.94 | $19.04 | $17.98 | 722,710 |
| 2022-02-04 | $19.37 | $19.54 | $19.12 | $19.29 | $18.21 | 557,304 |
| 2022-02-03 | $19.77 | $19.77 | $19.23 | $19.36 | $18.28 | 515,403 |
| 2022-02-02 | $19.92 | $19.93 | $19.61 | $19.79 | $18.69 | 356,424 |
| 2022-02-01 | $20.05 | $20.37 | $19.76 | $19.88 | $18.77 | 1,304,302 |
| 2022-01-31 | $19.96 | $20.11 | $19.81 | $20.08 | $18.96 | 515,114 |
| 2022-01-28 | $19.88 | $20.03 | $19.68 | $19.96 | $18.85 | 1,470,188 |
| 2022-01-27 | $19.91 | $20.23 | $19.78 | $19.85 | $18.74 | 1,637,612 |
| 2022-01-26 | $20.04 | $20.21 | $19.65 | $19.80 | $18.70 | 2,498,189 |
| 2022-01-25 | $19.46 | $20.03 | $19.33 | $19.89 | $18.78 | 597,113 |
| 2022-01-24 | $19.83 | $20.15 | $19.19 | $19.74 | $18.64 | 808,783 |
| 2022-01-21 | $20.00 | $20.44 | $19.92 | $20.04 | $18.92 | 1,364,656 |
| 2022-01-20 | $19.40 | $19.89 | $19.16 | $19.24 | $18.17 | 1,301,045 |
| 2022-01-19 | $19.11 | $19.50 | $18.97 | $19.19 | $18.12 | 939,179 |
| 2022-01-18 | $18.84 | $19.23 | $18.77 | $19.03 | $17.97 | 714,389 |
| 2022-01-14 | $19.15 | $19.35 | $18.75 | $18.91 | $17.86 | 680,763 |
| 2022-01-13 | $19.04 | $19.47 | $18.78 | $19.41 | $18.33 | 448,034 |
| 2022-01-12 | $18.74 | $19.16 | $18.74 | $18.97 | $17.91 | 287,837 |
| 2022-01-11 | $18.63 | $19.04 | $18.47 | $18.85 | $17.80 | 506,402 |
| 2022-01-10 | $17.96 | $18.63 | $17.92 | $18.61 | $17.57 | 430,893 |
| 2022-01-07 | $18.27 | $18.37 | $17.85 | $18.07 | $17.06 | 535,153 |
| 2022-01-06 | $17.53 | $17.79 | $17.37 | $17.69 | $16.70 | 481,310 |
| 2022-01-05 | $17.19 | $17.49 | $16.97 | $17.02 | $16.07 | 560,488 |
| 2022-01-04 | $16.80 | $17.21 | $16.75 | $17.15 | $16.19 | 457,156 |
| 2022-01-03 | $16.33 | $16.71 | $16.29 | $16.70 | $15.77 | 303,297 |
| 2021-12-31 | $16.41 | $16.50 | $16.26 | $16.29 | $15.38 | 168,931 |
| 2021-12-30 | $16.36 | $16.40 | $16.06 | $16.30 | $15.39 | 273,721 |
| 2021-12-29 | $16.28 | $16.39 | $16.11 | $16.23 | $15.33 | 214,458 |
| 2021-12-28 | $16.30 | $16.41 | $16.19 | $16.31 | $15.40 | 381,047 |
| 2021-12-27 | $16.34 | $16.52 | $16.18 | $16.44 | $15.52 | 259,809 |
| 2021-12-23 | $16.07 | $16.46 | $16.07 | $16.24 | $15.33 | 302,610 |
| 2021-12-22 | $15.77 | $16.16 | $15.77 | $16.14 | $15.24 | 768,194 |
| 2021-12-21 | $16.21 | $16.31 | $15.70 | $15.83 | $14.95 | 838,037 |
| 2021-12-20 | $16.50 | $16.50 | $15.37 | $15.92 | $15.03 | 1,828,837 |
| 2021-12-17 | $17.16 | $17.64 | $16.45 | $17.36 | $16.39 | 915,501 |
| 2021-12-16 | $16.75 | $17.38 | $16.75 | $17.22 | $16.26 | 1,554,974 |
| 2021-12-15 | $15.89 | $16.60 | $15.79 | $16.54 | $15.62 | 563,318 |
| 2021-12-14 | $16.68 | $16.92 | $15.82 | $15.88 | $14.99 | 1,117,044 |
| 2021-12-13 | $17.81 | $17.81 | $16.70 | $16.80 | $15.86 | 585,922 |
| 2021-12-10 | $17.95 | $18.02 | $17.68 | $18.02 | $17.02 | 359,169 |
| 2021-12-09 | $18.03 | $18.14 | $17.58 | $17.89 | $16.89 | 724,473 |
| 2021-12-08 | $18.03 | $18.52 | $17.82 | $18.35 | $17.33 | 628,423 |
| 2021-12-07 | $17.26 | $18.16 | $17.25 | $18.12 | $17.11 | 719,685 |
| 2021-12-06 | $17.00 | $17.26 | $16.97 | $17.14 | $16.18 | 258,074 |
| 2021-12-03 | $17.30 | $17.40 | $16.83 | $16.87 | $15.93 | 577,739 |
| 2021-12-02 | $17.20 | $17.52 | $17.02 | $17.21 | $16.25 | 557,749 |
| 2021-12-01 | $18.14 | $18.14 | $17.03 | $17.05 | $16.10 | 491,296 |
| 2021-11-30 | $17.65 | $18.07 | $17.36 | $17.71 | $16.72 | 827,319 |
| 2021-11-29 | $18.51 | $18.51 | $17.80 | $17.84 | $16.85 | 369,966 |
| 2021-11-26 | $18.94 | $19.00 | $18.35 | $18.59 | $17.55 | 239,266 |
| 2021-11-24 | $19.25 | $19.54 | $19.10 | $19.44 | $18.36 | 501,296 |
| 2021-11-23 | $19.61 | $19.95 | $19.12 | $19.20 | $18.13 | 589,635 |
| 2021-11-22 | $19.87 | $20.16 | $19.01 | $19.61 | $18.52 | 1,297,315 |
| 2021-11-19 | $17.30 | $18.16 | $17.14 | $17.98 | $16.98 | 875,767 |
| 2021-11-18 | $17.63 | $18.00 | $17.08 | $17.45 | $16.48 | 558,888 |
| 2021-11-17 | $18.72 | $18.98 | $17.63 | $17.72 | $16.73 | 373,584 |
| 2021-11-16 | $19.27 | $19.27 | $18.61 | $18.72 | $17.68 | 518,385 |
| 2021-11-15 | $19.51 | $19.52 | $19.23 | $19.30 | $18.22 | 190,343 |
| 2021-11-12 | $19.44 | $19.88 | $19.40 | $19.44 | $18.36 | 210,427 |
| 2021-11-11 | $19.69 | $19.89 | $19.43 | $19.51 | $18.42 | 413,085 |
| 2021-11-10 | $19.49 | $19.79 | $19.31 | $19.75 | $18.65 | 471,507 |
| 2021-11-09 | $18.69 | $19.63 | $18.69 | $19.43 | $18.35 | 567,893 |
| 2021-11-08 | $18.86 | $19.03 | $18.55 | $18.75 | $17.70 | 296,486 |
| 2021-11-05 | $18.86 | $18.99 | $18.60 | $18.69 | $17.65 | 318,090 |
| 2021-11-04 | $18.55 | $18.89 | $18.55 | $18.61 | $17.57 | 794,604 |
| 2021-11-03 | $17.73 | $18.58 | $17.66 | $18.55 | $17.52 | 455,978 |
| 2021-11-02 | $18.05 | $18.08 | $17.64 | $17.65 | $16.67 | 494,112 |
| 2021-11-01 | $17.84 | $18.35 | $17.81 | $18.21 | $17.19 | 343,973 |
| 2021-10-29 | $18.01 | $18.07 | $17.35 | $17.72 | $16.73 | 438,907 |
| 2021-10-28 | $17.86 | $18.17 | $17.77 | $18.14 | $17.13 | 305,264 |
| 2021-10-27 | $18.83 | $18.96 | $18.02 | $18.03 | $17.02 | 409,497 |
| 2021-10-26 | $18.62 | $18.96 | $18.57 | $18.82 | $17.77 | 459,745 |
| 2021-10-25 | $18.10 | $18.66 | $18.10 | $18.58 | $17.54 | 603,978 |
| 2021-10-22 | $18.30 | $18.30 | $17.80 | $18.09 | $17.08 | 467,442 |
| 2021-10-21 | $17.67 | $18.26 | $17.67 | $18.23 | $17.21 | 882,918 |
| 2021-10-20 | $17.44 | $17.99 | $17.38 | $17.80 | $16.81 | 425,118 |
| 2021-10-19 | $17.64 | $17.77 | $17.32 | $17.34 | $16.37 | 319,109 |
| 2021-10-18 | $17.09 | $17.77 | $17.02 | $17.64 | $16.66 | 438,490 |
| 2021-10-15 | $17.21 | $17.52 | $17.04 | $17.21 | $16.25 | 694,129 |
| 2021-10-14 | $17.61 | $17.76 | $17.05 | $17.14 | $16.18 | 610,108 |
| 2021-10-13 | $18.03 | $18.12 | $17.15 | $17.39 | $16.42 | 776,676 |
| 2021-10-12 | $19.19 | $19.32 | $17.90 | $17.91 | $16.91 | 897,024 |
| 2021-10-11 | $19.33 | $19.59 | $19.03 | $19.29 | $18.21 | 176,345 |
| 2021-10-08 | $19.35 | $19.50 | $19.24 | $19.32 | $18.24 | 345,916 |
| 2021-10-07 | $19.24 | $19.56 | $19.07 | $19.36 | $18.28 | 550,012 |
| 2021-10-06 | $19.23 | $19.23 | $18.53 | $19.10 | $18.04 | 533,107 |
| 2021-10-05 | $19.47 | $19.74 | $19.27 | $19.44 | $18.36 | 644,311 |
| 2021-10-04 | $19.70 | $19.78 | $19.34 | $19.41 | $18.33 | 410,396 |
| 2021-10-01 | $19.77 | $19.95 | $19.72 | $19.78 | $18.68 | 317,565 |
| 2021-09-30 | $19.87 | $19.96 | $19.52 | $19.77 | $18.67 | 478,861 |
| 2021-09-29 | $19.79 | $19.92 | $19.58 | $19.72 | $18.62 | 449,679 |
| 2021-09-28 | $20.01 | $20.02 | $19.68 | $19.74 | $18.64 | 318,268 |
| 2021-09-27 | $20.01 | $20.19 | $19.81 | $20.15 | $19.03 | 295,755 |
| 2021-09-24 | $20.29 | $20.30 | $19.91 | $20.02 | $18.90 | 437,894 |
| 2021-09-23 | $20.67 | $20.67 | $20.23 | $20.41 | $19.27 | 294,556 |
| 2021-09-22 | $20.24 | $20.68 | $20.24 | $20.51 | $19.37 | 205,481 |
| 2021-09-21 | $20.42 | $20.46 | $20.07 | $20.07 | $18.95 | 316,674 |
| 2021-09-20 | $20.25 | $20.56 | $20.15 | $20.35 | $19.22 | 419,748 |
| 2021-09-17 | $20.68 | $20.85 | $20.63 | $20.70 | $19.55 | 202,541 |
| 2021-09-16 | $20.70 | $20.92 | $20.48 | $20.76 | $19.60 | 273,583 |
| 2021-09-15 | $20.38 | $20.91 | $20.21 | $20.71 | $19.56 | 177,417 |
| 2021-09-14 | $20.32 | $20.64 | $20.32 | $20.39 | $19.25 | 408,975 |
| 2021-09-13 | $20.30 | $20.47 | $20.23 | $20.40 | $19.26 | 233,886 |
| 2021-09-10 | $19.95 | $20.35 | $19.95 | $20.14 | $19.02 | 258,971 |
| 2021-09-09 | $19.78 | $19.92 | $19.41 | $19.80 | $18.70 | 450,941 |
| 2021-09-08 | $20.43 | $20.43 | $19.61 | $19.87 | $18.76 | 498,929 |
| 2021-09-07 | $20.44 | $20.62 | $20.29 | $20.50 | $19.36 | 403,514 |
| 2021-09-03 | $20.70 | $20.71 | $20.34 | $20.37 | $19.23 | 280,015 |
| 2021-09-02 | $21.20 | $21.25 | $20.48 | $20.56 | $19.41 | 732,937 |
| 2021-09-01 | $21.08 | $21.51 | $21.08 | $21.25 | $20.07 | 423,017 |
| 2021-08-31 | $20.90 | $21.06 | $20.80 | $21.05 | $19.88 | 677,080 |
| 2021-08-30 | $20.60 | $21.02 | $20.04 | $20.89 | $19.73 | 223,115 |
| 2021-08-27 | $20.70 | $20.82 | $20.34 | $20.62 | $19.47 | 300,998 |
| 2021-08-26 | $21.00 | $21.02 | $20.70 | $20.70 | $19.55 | 166,530 |
| 2021-08-25 | $20.88 | $20.97 | $20.72 | $20.95 | $19.78 | 275,423 |
| 2021-08-24 | $20.77 | $21.00 | $20.55 | $20.87 | $19.71 | 374,800 |
| 2021-08-23 | $20.27 | $20.68 | $20.22 | $20.65 | $19.50 | 372,536 |
| 2021-08-20 | $20.27 | $20.33 | $19.99 | $20.27 | $19.14 | 339,122 |
| 2021-08-19 | $20.07 | $20.30 | $19.91 | $20.25 | $19.12 | 610,988 |
| 2021-08-18 | $19.98 | $20.33 | $19.84 | $20.20 | $19.07 | 485,698 |
| 2021-08-17 | $19.64 | $19.96 | $19.64 | $19.94 | $18.83 | 432,948 |
| 2021-08-16 | $20.09 | $20.09 | $19.67 | $19.81 | $18.71 | 169,332 |
| 2021-08-13 | $20.05 | $20.31 | $20.01 | $20.15 | $19.03 | 238,318 |
| 2021-08-12 | $20.00 | $20.31 | $19.78 | $20.06 | $18.94 | 536,532 |
| 2021-08-11 | $19.75 | $20.13 | $19.58 | $20.02 | $18.90 | 352,652 |
| 2021-08-10 | $19.29 | $20.00 | $19.15 | $19.78 | $18.68 | 597,614 |
| 2021-08-09 | $19.35 | $19.44 | $19.12 | $19.34 | $18.26 | 319,391 |
| 2021-08-06 | $18.98 | $19.42 | $18.90 | $19.37 | $18.29 | 1,772,435 |
| 2021-08-05 | $18.88 | $19.06 | $18.76 | $18.93 | $17.87 | 297,805 |
| 2021-08-04 | $18.58 | $18.92 | $18.48 | $18.82 | $17.77 | 436,222 |
| 2021-08-03 | $18.70 | $18.92 | $18.44 | $18.61 | $17.57 | 511,432 |
| 2021-08-02 | $19.77 | $19.93 | $18.80 | $18.81 | $17.76 | 397,104 |
| 2021-07-30 | $19.51 | $19.97 | $19.01 | $19.54 | $18.45 | 942,075 |
| 2021-07-29 | $18.68 | $19.82 | $18.68 | $19.65 | $18.55 | 455,010 |
| 2021-07-28 | $18.91 | $19.14 | $18.74 | $19.11 | $18.04 | 239,717 |
| 2021-07-27 | $18.80 | $19.01 | $18.65 | $18.82 | $17.77 | 399,122 |
| 2021-07-26 | $18.71 | $19.03 | $18.49 | $18.89 | $17.84 | 707,511 |
| 2021-07-23 | $19.08 | $19.24 | $18.62 | $18.70 | $17.66 | 298,084 |
| 2021-07-22 | $19.23 | $19.28 | $18.99 | $19.10 | $18.04 | 516,399 |
| 2021-07-21 | $19.16 | $19.38 | $18.81 | $19.18 | $18.11 | 625,750 |
| 2021-07-20 | $17.98 | $19.05 | $17.98 | $19.03 | $17.97 | 738,544 |
| 2021-07-19 | $17.56 | $18.26 | $17.56 | $17.98 | $16.98 | 723,484 |
| 2021-07-16 | $17.89 | $18.12 | $17.45 | $17.83 | $16.84 | 263,122 |
| 2021-07-15 | $18.24 | $18.24 | $17.74 | $17.82 | $16.83 | 524,579 |
| 2021-07-14 | $18.42 | $18.42 | $18.03 | $18.24 | $17.22 | 608,820 |
| 2021-07-13 | $18.50 | $18.66 | $18.14 | $18.21 | $17.19 | 297,718 |
| 2021-07-12 | $18.74 | $19.04 | $18.48 | $18.53 | $17.50 | 270,655 |
| 2021-07-09 | $18.46 | $18.86 | $18.46 | $18.81 | $17.76 | 407,722 |
| 2021-07-08 | $18.42 | $18.48 | $18.03 | $18.34 | $17.32 | 328,462 |
| 2021-07-07 | $18.20 | $18.70 | $18.03 | $18.63 | $17.59 | 589,084 |
| 2021-07-06 | $19.30 | $19.30 | $18.42 | $18.43 | $17.40 | 420,765 |
| 2021-07-02 | $19.54 | $19.63 | $19.25 | $19.33 | $18.25 | 263,350 |
| 2021-07-01 | $19.88 | $20.15 | $19.37 | $19.49 | $18.40 | 403,831 |
| 2021-06-30 | $19.86 | $20.19 | $19.76 | $19.87 | $18.76 | 425,263 |
| 2021-06-29 | $20.00 | $20.32 | $19.75 | $19.99 | $18.88 | 360,303 |
| 2021-06-28 | $20.51 | $20.66 | $19.82 | $19.95 | $18.84 | 260,661 |
| 2021-06-25 | $21.16 | $21.18 | $20.34 | $20.49 | $19.35 | 324,199 |
| 2021-06-24 | $21.00 | $21.19 | $20.89 | $21.03 | $19.86 | 274,782 |
| 2021-06-23 | $20.89 | $21.27 | $20.88 | $20.93 | $19.76 | 330,081 |
| 2021-06-22 | $20.70 | $21.05 | $20.32 | $20.90 | $19.73 | 336,644 |
| 2021-06-21 | $20.66 | $20.79 | $20.54 | $20.69 | $19.54 | 171,424 |
| 2021-06-18 | $21.20 | $21.21 | $20.56 | $20.57 | $19.42 | 251,093 |
| 2021-06-17 | $21.40 | $21.40 | $21.07 | $21.29 | $20.10 | 491,643 |
| 2021-06-16 | $21.37 | $21.55 | $21.07 | $21.34 | $20.15 | 336,070 |
| 2021-06-15 | $21.55 | $21.64 | $21.12 | $21.42 | $20.23 | 392,708 |
| 2021-06-14 | $21.49 | $21.88 | $21.49 | $21.56 | $20.36 | 217,322 |
| 2021-06-11 | $21.54 | $21.75 | $21.23 | $21.49 | $20.29 | 445,464 |
| 2021-06-10 | $21.19 | $21.70 | $20.96 | $21.58 | $20.38 | 795,859 |
| 2021-06-09 | $20.71 | $21.26 | $20.65 | $21.06 | $19.89 | 350,459 |
| 2021-06-08 | $21.00 | $21.17 | $20.67 | $20.72 | $19.56 | 430,431 |
| 2021-06-07 | $21.20 | $21.37 | $20.92 | $20.95 | $19.78 | 231,086 |
| 2021-06-04 | $21.31 | $21.48 | $20.86 | $21.16 | $19.98 | 719,389 |
| 2021-06-03 | $21.64 | $21.82 | $21.07 | $21.21 | $20.03 | 474,032 |
| 2021-06-02 | $21.75 | $22.13 | $21.59 | $21.76 | $20.55 | 432,304 |
| 2021-06-01 | $22.20 | $22.23 | $21.66 | $21.75 | $20.54 | 436,568 |
| 2021-05-28 | $21.16 | $21.41 | $21.05 | $21.39 | $20.20 | 808,767 |
| 2021-05-27 | $20.55 | $21.20 | $20.53 | $21.12 | $19.94 | 838,916 |
| 2021-05-26 | $20.11 | $20.42 | $19.95 | $20.38 | $19.24 | 382,388 |
| 2021-05-25 | $19.91 | $20.18 | $19.73 | $20.10 | $18.98 | 720,377 |
| 2021-05-24 | $19.84 | $20.17 | $19.66 | $19.76 | $18.66 | 572,003 |
| 2021-05-21 | $19.98 | $20.13 | $19.54 | $19.60 | $18.51 | 435,636 |
| 2021-05-20 | $20.12 | $20.34 | $19.87 | $20.03 | $18.91 | 569,786 |
| 2021-05-19 | $20.04 | $20.33 | $19.87 | $20.10 | $18.98 | 766,076 |
| 2021-05-18 | $20.29 | $20.82 | $20.08 | $20.31 | $19.18 | 888,025 |
| 2021-05-17 | $22.08 | $22.34 | $19.55 | $19.99 | $18.88 | 1,661,406 |
| 2021-05-14 | $22.58 | $23.45 | $22.49 | $23.25 | $21.95 | 543,916 |
| 2021-05-13 | $22.58 | $22.90 | $22.39 | $22.41 | $21.16 | 633,521 |
| 2021-05-12 | $23.20 | $23.20 | $22.53 | $22.55 | $21.29 | 236,908 |
| 2021-05-11 | $23.38 | $23.38 | $22.78 | $23.20 | $21.91 | 378,005 |
| 2021-05-10 | $23.81 | $24.15 | $23.60 | $23.65 | $22.33 | 292,272 |
| 2021-05-07 | $23.60 | $24.29 | $23.50 | $23.69 | $22.37 | 939,510 |
| 2021-05-06 | $23.43 | $23.71 | $23.43 | $23.60 | $22.28 | 605,837 |
| 2021-05-05 | $23.40 | $23.50 | $23.30 | $23.38 | $22.08 | 339,474 |
| 2021-05-04 | $23.00 | $23.35 | $22.86 | $23.24 | $21.94 | 835,278 |
| 2021-05-03 | $22.14 | $22.63 | $21.95 | $22.60 | $21.34 | 481,492 |
| 2021-04-30 | $22.05 | $22.59 | $22.05 | $22.24 | $21.00 | 658,828 |
| 2021-04-29 | $22.95 | $23.02 | $22.32 | $22.49 | $21.24 | 749,889 |
| 2021-04-28 | $23.47 | $23.80 | $22.69 | $22.79 | $21.52 | 662,498 |
| 2021-04-27 | $23.80 | $23.98 | $23.31 | $23.40 | $22.10 | 245,410 |
| 2021-04-26 | $23.53 | $23.94 | $23.53 | $23.81 | $22.48 | 387,047 |
| 2021-04-23 | $23.61 | $23.81 | $23.31 | $23.43 | $22.12 | 501,254 |
| 2021-04-22 | $24.75 | $24.77 | $23.60 | $23.61 | $22.29 | 447,767 |
| 2021-04-21 | $25.65 | $26.15 | $25.61 | $25.87 | $23.50 | 469,425 |
| 2021-04-20 | $25.75 | $25.95 | $25.61 | $25.70 | $23.35 | 450,718 |
| 2021-04-19 | $25.70 | $25.89 | $25.52 | $25.71 | $23.36 | 311,405 |
| 2021-04-16 | $25.62 | $25.79 | $25.32 | $25.64 | $23.29 | 240,159 |
| 2021-04-15 | $25.28 | $25.58 | $25.15 | $25.54 | $23.20 | 321,557 |
| 2021-04-14 | $24.96 | $25.60 | $24.96 | $25.25 | $22.94 | 279,948 |
| 2021-04-13 | $24.66 | $25.18 | $24.66 | $25.02 | $22.73 | 350,494 |
| 2021-04-12 | $24.93 | $25.06 | $24.67 | $24.77 | $22.50 | 132,662 |
| 2021-04-09 | $24.95 | $25.00 | $24.50 | $24.83 | $22.56 | 974,314 |
| 2021-04-08 | $24.70 | $25.15 | $24.57 | $24.94 | $22.66 | 1,213,959 |
| 2021-04-07 | $24.56 | $24.68 | $24.46 | $24.65 | $22.39 | 251,755 |
| 2021-04-06 | $24.52 | $24.78 | $24.41 | $24.59 | $22.34 | 299,937 |
| 2021-04-05 | $24.83 | $25.00 | $24.41 | $24.52 | $22.28 | 390,862 |
| 2021-04-01 | $24.83 | $25.07 | $24.66 | $24.73 | $22.47 | 334,481 |
| 2021-03-31 | $24.93 | $25.05 | $24.46 | $24.83 | $22.56 | 969,798 |
| 2021-03-30 | $24.60 | $24.82 | $24.24 | $24.61 | $22.36 | 368,712 |
| 2021-03-29 | $24.45 | $25.04 | $24.24 | $24.48 | $22.24 | 429,637 |
| 2021-03-26 | $24.63 | $24.90 | $24.22 | $24.49 | $22.25 | 626,663 |
| 2021-03-25 | $25.25 | $25.25 | $24.50 | $24.67 | $22.41 | 452,493 |
| 2021-03-24 | $25.08 | $25.89 | $25.08 | $25.43 | $23.10 | 433,967 |
| 2021-03-23 | $24.77 | $25.15 | $24.68 | $24.98 | $22.69 | 402,713 |
| 2021-03-22 | $25.42 | $25.42 | $24.84 | $24.98 | $22.69 | 309,620 |
| 2021-03-19 | $25.31 | $25.66 | $25.13 | $25.66 | $23.31 | 550,406 |
| 2021-03-18 | $24.98 | $25.57 | $24.95 | $25.44 | $23.11 | 338,488 |
| 2021-03-17 | $24.77 | $25.20 | $24.64 | $25.12 | $22.82 | 234,248 |
| 2021-03-16 | $25.23 | $25.23 | $24.83 | $24.98 | $22.69 | 192,721 |
| 2021-03-15 | $25.64 | $25.64 | $25.04 | $25.16 | $22.86 | 255,115 |
| 2021-03-12 | $25.39 | $25.53 | $24.73 | $25.53 | $23.19 | 380,625 |
| 2021-03-11 | $25.40 | $25.75 | $25.20 | $25.71 | $23.36 | 803,809 |
| 2021-03-10 | $25.24 | $25.31 | $24.89 | $24.94 | $22.66 | 723,988 |
| 2021-03-09 | $24.50 | $25.18 | $24.50 | $24.80 | $22.53 | 413,030 |
| 2021-03-08 | $24.20 | $24.47 | $24.01 | $24.43 | $22.20 | 388,035 |
| 2021-03-05 | $24.55 | $24.65 | $23.78 | $24.35 | $22.12 | 500,954 |
| 2021-03-04 | $24.32 | $24.38 | $23.75 | $24.20 | $21.99 | 385,422 |
| 2021-03-03 | $23.59 | $24.62 | $23.59 | $24.30 | $22.08 | 524,545 |
| 2021-03-02 | $23.15 | $23.99 | $23.15 | $23.74 | $21.57 | 527,290 |
| 2021-03-01 | $23.11 | $23.43 | $23.01 | $23.40 | $21.26 | 200,112 |
| 2021-02-26 | $22.92 | $23.10 | $22.57 | $22.59 | $20.52 | 241,794 |
| 2021-02-25 | $23.47 | $23.57 | $22.77 | $22.84 | $20.75 | 317,628 |
| 2021-02-24 | $23.36 | $23.84 | $22.97 | $23.77 | $21.60 | 348,460 |
| 2021-02-23 | $23.08 | $23.44 | $22.88 | $23.17 | $21.05 | 258,278 |
| 2021-02-22 | $23.59 | $23.73 | $23.03 | $23.07 | $20.96 | 675,908 |
| 2021-02-19 | $24.06 | $24.39 | $23.92 | $24.11 | $21.90 | 256,451 |
| 2021-02-18 | $23.78 | $24.05 | $23.53 | $23.83 | $21.65 | 239,420 |
| 2021-02-17 | $23.84 | $24.26 | $23.83 | $23.99 | $21.80 | 393,144 |
| 2021-02-16 | $23.68 | $24.02 | $23.23 | $23.96 | $21.77 | 748,587 |
| 2021-02-12 | $22.27 | $22.68 | $22.14 | $22.45 | $20.40 | 517,256 |
| 2021-02-11 | $21.80 | $22.51 | $21.65 | $22.32 | $20.28 | 655,933 |
| 2021-02-10 | $21.58 | $21.77 | $21.29 | $21.60 | $19.62 | 418,736 |
| 2021-02-09 | $21.06 | $21.36 | $20.84 | $21.25 | $19.31 | 675,765 |
| 2021-02-08 | $20.77 | $21.04 | $20.74 | $21.00 | $19.08 | 310,561 |
| 2021-02-05 | $21.09 | $21.22 | $20.53 | $20.57 | $18.69 | 1,442,682 |
| 2021-02-04 | $20.90 | $21.14 | $20.35 | $20.85 | $18.94 | 213,660 |
| 2021-02-03 | $21.12 | $21.16 | $20.90 | $20.94 | $19.02 | 228,968 |
| 2021-02-02 | $21.08 | $21.35 | $21.00 | $21.09 | $19.16 | 202,706 |
| 2021-02-01 | $20.47 | $20.92 | $20.40 | $20.81 | $18.91 | 295,050 |
| 2021-01-29 | $20.86 | $20.96 | $20.14 | $20.19 | $18.34 | 462,006 |
| 2021-01-28 | $20.30 | $20.98 | $20.21 | $20.93 | $19.02 | 370,463 |
| 2021-01-27 | $20.45 | $20.51 | $19.93 | $20.13 | $18.29 | 345,012 |
| 2021-01-26 | $20.65 | $20.94 | $20.60 | $20.80 | $18.90 | 251,293 |
| 2021-01-25 | $20.92 | $21.08 | $20.55 | $20.67 | $18.78 | 221,135 |
| 2021-01-22 | $21.50 | $21.60 | $20.93 | $21.25 | $19.31 | 680,414 |
| 2021-01-21 | $22.09 | $22.22 | $21.75 | $21.94 | $19.93 | 226,899 |
| 2021-01-20 | $22.32 | $22.35 | $21.89 | $22.02 | $20.01 | 591,943 |
| 2021-01-19 | $22.00 | $22.59 | $21.87 | $22.12 | $20.10 | 361,839 |
| 2021-01-15 | $21.66 | $22.22 | $21.45 | $21.49 | $19.52 | 293,792 |
| 2021-01-14 | $21.79 | $22.21 | $21.62 | $22.17 | $20.14 | 352,095 |
| 2021-01-13 | $21.68 | $21.77 | $21.26 | $21.56 | $19.59 | 387,165 |
| 2021-01-12 | $21.82 | $21.98 | $21.68 | $21.77 | $19.78 | 345,001 |
| 2021-01-11 | $21.47 | $21.88 | $21.44 | $21.74 | $19.75 | 279,911 |
| 2021-01-08 | $21.61 | $22.20 | $21.40 | $21.89 | $19.89 | 517,775 |
| 2021-01-07 | $20.78 | $21.67 | $20.63 | $21.42 | $19.46 | 302,260 |
| 2021-01-06 | $20.88 | $21.00 | $20.46 | $20.63 | $18.74 | 368,492 |
| 2021-01-05 | $20.08 | $20.86 | $20.02 | $20.61 | $18.72 | 420,297 |
| 2021-01-04 | $19.41 | $20.10 | $19.41 | $19.90 | $18.08 | 510,366 |
| 2020-12-31 | $19.25 | $19.36 | $18.88 | $18.99 | $17.25 | 101,790 |
| 2020-12-30 | $19.57 | $19.57 | $19.20 | $19.25 | $17.49 | 99,571 |
| 2020-12-29 | $19.55 | $19.61 | $19.38 | $19.46 | $17.68 | 131,053 |
| 2020-12-28 | $19.72 | $19.73 | $19.40 | $19.46 | $17.68 | 284,053 |
| 2020-12-24 | $19.61 | $19.62 | $19.29 | $19.45 | $17.67 | 58,926 |
| 2020-12-23 | $19.83 | $19.93 | $19.38 | $19.44 | $17.66 | 209,574 |
| 2020-12-22 | $19.64 | $19.90 | $19.53 | $19.62 | $17.83 | 246,679 |
| 2020-12-21 | $19.41 | $19.61 | $19.28 | $19.58 | $17.79 | 478,463 |
| 2020-12-18 | $19.91 | $20.07 | $19.76 | $19.81 | $18.00 | 324,892 |
| 2020-12-17 | $19.36 | $19.95 | $19.33 | $19.86 | $18.04 | 322,816 |
| 2020-12-16 | $18.66 | $19.17 | $18.60 | $19.14 | $17.39 | 307,770 |
| 2020-12-15 | $18.85 | $19.05 | $18.57 | $18.63 | $16.93 | 275,034 |
| 2020-12-14 | $19.41 | $19.53 | $18.88 | $18.97 | $17.23 | 346,730 |
| 2020-12-11 | $19.08 | $19.49 | $18.88 | $19.00 | $17.26 | 196,133 |
| 2020-12-10 | $19.28 | $19.55 | $19.18 | $19.37 | $17.60 | 216,051 |
| 2020-12-09 | $19.00 | $19.29 | $18.82 | $19.21 | $17.45 | 339,334 |
| 2020-12-08 | $18.57 | $18.80 | $18.56 | $18.57 | $16.87 | 108,573 |
| 2020-12-07 | $19.12 | $19.15 | $18.45 | $18.52 | $16.83 | 353,400 |
| 2020-12-04 | $18.93 | $19.32 | $18.88 | $19.12 | $17.37 | 574,656 |
| 2020-12-03 | $18.90 | $19.12 | $18.57 | $18.84 | $17.12 | 339,327 |
| 2020-12-02 | $18.17 | $18.82 | $18.10 | $18.77 | $17.05 | 440,465 |
| 2020-12-01 | $17.70 | $18.30 | $17.64 | $18.21 | $16.54 | 523,789 |
| 2020-11-30 | $17.68 | $17.78 | $17.19 | $17.21 | $15.64 | 873,758 |
| 2020-11-27 | $17.77 | $17.90 | $17.65 | $17.75 | $16.13 | 101,460 |
| 2020-11-25 | $17.77 | $17.94 | $17.65 | $17.83 | $16.20 | 289,882 |
| 2020-11-24 | $17.75 | $18.13 | $17.72 | $18.07 | $16.42 | 300,128 |
| 2020-11-23 | $17.86 | $17.92 | $17.39 | $17.66 | $16.04 | 349,978 |
| 2020-11-20 | $17.57 | $17.83 | $17.50 | $17.81 | $16.18 | 249,187 |
| 2020-11-19 | $17.84 | $17.84 | $17.44 | $17.75 | $16.13 | 503,325 |
| 2020-11-18 | $17.94 | $18.27 | $17.90 | $18.13 | $16.05 | 528,377 |
| 2020-11-17 | $17.91 | $18.21 | $17.72 | $17.92 | $15.87 | 846,790 |
| 2020-11-16 | $18.28 | $18.48 | $18.00 | $18.21 | $16.12 | 293,556 |
| 2020-11-13 | $17.57 | $18.00 | $17.53 | $17.90 | $15.85 | 446,737 |
| 2020-11-12 | $17.22 | $17.84 | $17.14 | $17.65 | $15.63 | 987,849 |
| 2020-11-11 | $17.21 | $17.58 | $17.07 | $17.40 | $15.40 | 799,448 |
| 2020-11-10 | $16.38 | $17.30 | $16.29 | $17.20 | $15.23 | 726,306 |
| 2020-11-09 | $16.88 | $17.02 | $16.41 | $16.45 | $14.56 | 504,740 |
| 2020-11-06 | $15.38 | $16.14 | $15.29 | $15.89 | $14.07 | 594,979 |
| 2020-11-05 | $14.06 | $15.33 | $13.89 | $15.29 | $13.54 | 1,093,875 |
| 2020-11-04 | $14.41 | $14.45 | $13.86 | $13.89 | $12.30 | 3,293,582 |
| 2020-11-03 | $14.75 | $14.90 | $14.22 | $14.29 | $12.65 | 2,181,638 |
| 2020-11-02 | $14.41 | $14.58 | $14.23 | $14.48 | $12.82 | 817,799 |
| 2020-10-30 | $14.40 | $14.84 | $13.86 | $13.88 | $12.29 | 1,083,550 |
| 2020-10-29 | $14.85 | $14.86 | $14.37 | $14.45 | $12.79 | 656,221 |
| 2020-10-28 | $14.98 | $15.25 | $14.80 | $14.80 | $13.10 | 543,008 |
| 2020-10-27 | $15.42 | $15.55 | $15.25 | $15.33 | $13.57 | 311,102 |
| 2020-10-26 | $15.67 | $15.78 | $15.23 | $15.39 | $13.63 | 403,342 |
| 2020-10-23 | $15.34 | $15.77 | $15.27 | $15.75 | $13.94 | 407,496 |
| 2020-10-22 | $15.17 | $15.40 | $14.94 | $15.32 | $13.56 | 1,060,741 |
| 2020-10-21 | $14.23 | $14.92 | $14.23 | $14.91 | $13.20 | 354,146 |
| 2020-10-20 | $14.09 | $14.25 | $13.87 | $14.11 | $12.49 | 521,990 |
| 2020-10-19 | $14.08 | $14.29 | $13.96 | $14.05 | $12.44 | 399,741 |
| 2020-10-16 | $14.05 | $14.14 | $13.87 | $13.88 | $12.29 | 235,110 |
| 2020-10-15 | $13.42 | $14.10 | $13.31 | $14.03 | $12.42 | 455,943 |
| 2020-10-14 | $13.54 | $13.72 | $13.47 | $13.59 | $12.03 | 477,153 |
| 2020-10-13 | $13.71 | $13.73 | $13.40 | $13.42 | $11.88 | 297,005 |
| 2020-10-12 | $13.75 | $13.79 | $13.62 | $13.73 | $12.16 | 112,831 |
| 2020-10-09 | $13.67 | $13.94 | $13.66 | $13.79 | $12.21 | 252,487 |
| 2020-10-08 | $13.66 | $13.74 | $13.46 | $13.62 | $12.06 | 374,526 |
| 2020-10-07 | $13.89 | $13.91 | $13.51 | $13.61 | $12.05 | 229,249 |
| 2020-10-06 | $14.43 | $14.43 | $13.82 | $13.87 | $12.28 | 378,989 |
| 2020-10-05 | $14.35 | $14.55 | $14.25 | $14.51 | $12.85 | 416,940 |
| 2020-10-02 | $13.58 | $14.32 | $13.55 | $14.23 | $12.60 | 275,198 |
| 2020-10-01 | $13.90 | $14.14 | $13.67 | $13.77 | $12.19 | 363,302 |
| 2020-09-30 | $13.59 | $13.93 | $13.59 | $13.86 | $12.27 | 600,933 |
| 2020-09-29 | $13.66 | $13.68 | $13.34 | $13.47 | $11.93 | 469,113 |
| 2020-09-28 | $13.94 | $14.05 | $13.64 | $13.64 | $12.08 | 289,604 |
| 2020-09-25 | $13.89 | $13.96 | $13.68 | $13.81 | $12.23 | 432,112 |
| 2020-09-24 | $13.50 | $14.17 | $13.43 | $14.04 | $12.43 | 517,519 |
| 2020-09-23 | $14.05 | $14.17 | $13.45 | $13.45 | $11.91 | 555,820 |
| 2020-09-22 | $14.24 | $14.51 | $14.10 | $14.14 | $12.52 | 439,752 |
| 2020-09-21 | $13.80 | $14.27 | $13.61 | $14.26 | $12.62 | 720,732 |
| 2020-09-18 | $14.66 | $14.66 | $13.95 | $13.96 | $12.36 | 366,625 |
| 2020-09-17 | $14.61 | $14.84 | $14.56 | $14.75 | $13.06 | 466,358 |
| 2020-09-16 | $14.69 | $14.96 | $14.60 | $14.79 | $13.09 | 300,115 |
| 2020-09-15 | $14.85 | $14.96 | $14.62 | $14.66 | $12.98 | 382,115 |
| 2020-09-14 | $14.88 | $15.02 | $14.58 | $14.67 | $12.99 | 416,389 |
| 2020-09-11 | $14.93 | $15.06 | $14.49 | $14.81 | $13.11 | 411,580 |
| 2020-09-10 | $15.36 | $15.40 | $14.82 | $14.89 | $13.18 | 416,584 |
| 2020-09-09 | $15.79 | $15.96 | $15.31 | $15.32 | $13.56 | 593,752 |
| 2020-09-08 | $15.78 | $15.84 | $15.62 | $15.67 | $13.87 | 212,142 |
| 2020-09-04 | $16.06 | $16.13 | $15.70 | $15.90 | $14.08 | 348,880 |
| 2020-09-03 | $15.61 | $15.98 | $15.56 | $15.88 | $14.06 | 448,849 |
| 2020-09-02 | $15.34 | $15.61 | $15.28 | $15.59 | $13.80 | 427,822 |
| 2020-09-01 | $15.34 | $15.50 | $15.31 | $15.44 | $13.67 | 762,768 |
| 2020-08-31 | $15.68 | $15.72 | $15.36 | $15.38 | $13.62 | 312,384 |
| 2020-08-28 | $15.50 | $15.82 | $15.47 | $15.67 | $13.87 | 323,969 |
| 2020-08-27 | $15.68 | $15.68 | $15.32 | $15.43 | $13.66 | 418,328 |
| 2020-08-26 | $16.00 | $16.00 | $15.57 | $15.59 | $13.80 | 336,755 |
| 2020-08-25 | $16.05 | $16.17 | $15.77 | $16.04 | $14.20 | 750,172 |
| 2020-08-24 | $16.09 | $16.18 | $15.98 | $16.00 | $14.17 | 356,949 |
| 2020-08-21 | $16.00 | $16.21 | $15.98 | $16.00 | $14.17 | 524,595 |
| 2020-08-20 | $16.10 | $16.20 | $16.01 | $16.17 | $14.32 | 169,966 |
| 2020-08-19 | $16.52 | $16.64 | $16.27 | $16.30 | $14.43 | 373,887 |
| 2020-08-18 | $16.23 | $16.63 | $16.22 | $16.50 | $14.61 | 634,173 |
| 2020-08-17 | $16.00 | $16.28 | $16.00 | $16.24 | $14.38 | 472,524 |
| 2020-08-14 | $15.97 | $16.09 | $15.88 | $16.05 | $14.21 | 467,130 |
| 2020-08-13 | $15.97 | $16.21 | $15.91 | $16.00 | $14.17 | 364,061 |
| 2020-08-12 | $16.17 | $16.17 | $15.86 | $16.05 | $14.21 | 356,312 |
| 2020-08-11 | $15.95 | $16.27 | $15.91 | $15.93 | $14.10 | 408,696 |
| 2020-08-10 | $16.22 | $16.36 | $15.67 | $15.71 | $13.91 | 364,462 |
| 2020-08-07 | $16.41 | $16.48 | $16.16 | $16.23 | $14.37 | 369,574 |
| 2020-08-06 | $16.02 | $16.54 | $16.02 | $16.46 | $14.57 | 275,860 |
| 2020-08-05 | $16.42 | $16.57 | $16.12 | $16.15 | $14.30 | 247,249 |
| 2020-08-04 | $16.81 | $16.82 | $16.34 | $16.34 | $14.47 | 532,794 |
| 2020-08-03 | $17.11 | $17.12 | $16.61 | $16.82 | $14.89 | 452,336 |
| 2020-07-31 | $17.02 | $17.32 | $17.00 | $17.11 | $15.15 | 428,206 |
| 2020-07-30 | $17.09 | $17.09 | $16.60 | $17.02 | $15.07 | 387,528 |
| 2020-07-29 | $17.30 | $17.39 | $17.09 | $17.13 | $15.17 | 590,276 |
| 2020-07-28 | $17.26 | $17.38 | $17.20 | $17.30 | $15.32 | 256,211 |
| 2020-07-27 | $16.98 | $17.29 | $16.90 | $17.29 | $15.31 | 524,165 |
| 2020-07-24 | $16.87 | $17.13 | $16.76 | $16.91 | $14.97 | 394,940 |
| 2020-07-23 | $16.80 | $17.21 | $16.78 | $16.96 | $15.02 | 465,560 |
| 2020-07-22 | $16.45 | $16.87 | $16.34 | $16.83 | $14.90 | 265,207 |
| 2020-07-21 | $16.11 | $16.69 | $16.11 | $16.53 | $14.63 | 962,297 |
| 2020-07-20 | $16.13 | $16.31 | $15.98 | $15.99 | $14.16 | 311,418 |
| 2020-07-17 | $16.58 | $16.73 | $16.20 | $16.20 | $14.34 | 440,238 |
| 2020-07-16 | $16.76 | $16.97 | $16.51 | $16.52 | $14.63 | 157,615 |
| 2020-07-15 | $17.53 | $17.67 | $16.86 | $16.95 | $15.01 | 435,171 |
| 2020-07-14 | $17.01 | $17.47 | $16.76 | $17.40 | $15.40 | 302,543 |
| 2020-07-13 | $17.06 | $17.56 | $17.00 | $17.18 | $15.21 | 342,444 |
| 2020-07-10 | $17.11 | $17.26 | $16.88 | $16.97 | $15.02 | 179,030 |
| 2020-07-09 | $17.82 | $17.86 | $16.97 | $17.14 | $15.17 | 282,017 |
| 2020-07-08 | $18.07 | $18.12 | $17.58 | $17.77 | $15.73 | 544,429 |
| 2020-07-07 | $17.92 | $18.19 | $17.89 | $18.04 | $15.97 | 466,732 |
| 2020-07-06 | $18.17 | $18.52 | $17.91 | $18.04 | $15.97 | 498,926 |
| 2020-07-02 | $17.25 | $17.91 | $17.20 | $17.80 | $15.76 | 421,917 |
| 2020-07-01 | $16.48 | $17.10 | $16.48 | $16.93 | $14.99 | 219,253 |
| 2020-06-30 | $16.68 | $16.75 | $16.37 | $16.40 | $14.52 | 411,293 |
| 2020-06-29 | $16.67 | $16.86 | $16.51 | $16.73 | $14.81 | 241,572 |
| 2020-06-26 | $16.76 | $16.80 | $16.53 | $16.57 | $14.67 | 450,124 |
| 2020-06-25 | $16.76 | $17.04 | $16.71 | $16.94 | $15.00 | 199,081 |
| 2020-06-24 | $16.78 | $17.02 | $16.75 | $16.80 | $14.87 | 661,047 |
| 2020-06-23 | $17.37 | $17.39 | $16.98 | $17.05 | $15.09 | 549,781 |
| 2020-06-22 | $17.28 | $17.53 | $16.95 | $17.10 | $15.14 | 290,465 |
| 2020-06-19 | $17.31 | $17.31 | $16.98 | $17.17 | $15.20 | 731,936 |
| 2020-06-18 | $17.40 | $17.50 | $17.05 | $17.07 | $15.11 | 647,502 |
| 2020-06-17 | $17.80 | $17.84 | $17.38 | $17.64 | $15.62 | 304,278 |
| 2020-06-16 | $17.83 | $18.10 | $17.45 | $17.59 | $15.57 | 479,140 |
| 2020-06-15 | $17.30 | $17.65 | $17.05 | $17.28 | $15.30 | 330,940 |
| 2020-06-12 | $17.87 | $18.15 | $17.16 | $17.64 | $15.62 | 509,546 |
| 2020-06-11 | $17.93 | $18.08 | $17.33 | $17.37 | $15.38 | 588,682 |
| 2020-06-10 | $18.93 | $19.01 | $18.56 | $18.64 | $16.50 | 323,010 |
| 2020-06-09 | $18.93 | $19.16 | $18.55 | $18.91 | $16.74 | 323,650 |
| 2020-06-08 | $19.41 | $19.50 | $18.77 | $19.37 | $17.15 | 281,371 |
| 2020-06-05 | $18.48 | $19.20 | $18.45 | $19.15 | $16.95 | 921,552 |
| 2020-06-04 | $17.06 | $17.82 | $17.04 | $17.81 | $15.77 | 563,965 |
| 2020-06-03 | $17.26 | $17.68 | $17.06 | $17.11 | $15.15 | 768,244 |
| 2020-06-02 | $16.67 | $17.19 | $16.67 | $17.00 | $15.05 | 551,542 |
| 2020-06-01 | $15.83 | $16.77 | $15.83 | $16.43 | $14.55 | 428,260 |
| 2020-05-29 | $16.11 | $16.17 | $15.54 | $15.77 | $13.96 | 943,551 |
| 2020-05-28 | $16.45 | $16.46 | $15.85 | $16.01 | $14.17 | 404,813 |
| 2020-05-27 | $16.59 | $16.73 | $15.99 | $16.48 | $14.59 | 304,802 |
| 2020-05-26 | $16.41 | $16.72 | $16.25 | $16.38 | $14.50 | 381,904 |
| 2020-05-22 | $16.18 | $16.18 | $15.85 | $15.90 | $14.08 | 361,390 |
| 2020-05-21 | $15.94 | $16.34 | $15.88 | $16.21 | $14.35 | 190,532 |
| 2020-05-20 | $15.86 | $15.96 | $15.40 | $15.95 | $14.12 | 652,115 |
| 2020-05-19 | $16.00 | $16.26 | $15.62 | $15.64 | $13.85 | 213,794 |
| 2020-05-18 | $15.57 | $16.13 | $15.37 | $16.02 | $14.18 | 276,740 |
| 2020-05-15 | $15.35 | $15.64 | $15.16 | $15.18 | $13.44 | 283,730 |
| 2020-05-14 | $14.93 | $15.58 | $14.76 | $15.57 | $13.78 | 477,295 |
| 2020-05-13 | $15.84 | $15.84 | $15.16 | $15.17 | $13.43 | 1,824,403 |
| 2020-05-12 | $16.05 | $16.30 | $15.71 | $15.74 | $13.94 | 982,439 |
| 2020-05-11 | $16.45 | $16.50 | $15.90 | $15.90 | $14.08 | 877,613 |
| 2020-05-08 | $17.26 | $17.48 | $16.53 | $16.72 | $14.80 | 645,098 |
| 2020-05-07 | $17.26 | $17.38 | $16.97 | $17.00 | $15.05 | 746,226 |
| 2020-05-06 | $16.94 | $17.30 | $16.72 | $17.23 | $15.25 | 788,460 |
| 2020-05-05 | $16.51 | $16.96 | $16.50 | $16.91 | $14.97 | 844,836 |
| 2020-05-04 | $16.07 | $16.62 | $15.84 | $16.53 | $14.63 | 353,770 |
| 2020-05-01 | $16.38 | $16.49 | $15.92 | $16.11 | $14.26 | 412,843 |
| 2020-04-30 | $16.52 | $17.01 | $16.49 | $16.82 | $14.89 | 568,517 |
| 2020-04-29 | $15.76 | $17.00 | $15.56 | $16.86 | $14.93 | 737,233 |
| 2020-04-28 | $15.02 | $15.91 | $15.02 | $15.80 | $13.99 | 1,121,075 |
| 2020-04-27 | $14.20 | $14.78 | $13.97 | $14.74 | $13.05 | 1,263,009 |
| 2020-04-24 | $14.03 | $14.14 | $13.57 | $13.99 | $12.39 | 873,733 |
| 2020-04-23 | $14.63 | $14.80 | $14.34 | $14.40 | $12.38 | 621,025 |
| 2020-04-22 | $14.55 | $14.78 | $14.49 | $14.55 | $12.51 | 369,882 |
| 2020-04-21 | $14.38 | $14.58 | $14.23 | $14.33 | $12.32 | 772,605 |
| 2020-04-20 | $15.30 | $15.32 | $14.77 | $14.77 | $12.70 | 746,931 |
| 2020-04-17 | $15.48 | $15.82 | $15.29 | $15.44 | $13.28 | 464,263 |
| 2020-04-16 | $16.34 | $16.35 | $15.06 | $15.11 | $12.99 | 862,456 |
| 2020-04-15 | $15.81 | $16.40 | $15.33 | $15.91 | $13.68 | 907,122 |
| 2020-04-14 | $16.75 | $17.22 | $16.26 | $16.26 | $13.98 | 796,846 |
| 2020-04-13 | $16.61 | $16.69 | $16.16 | $16.50 | $14.19 | 463,049 |
| 2020-04-09 | $16.91 | $17.09 | $16.32 | $16.80 | $14.44 | 705,659 |
| 2020-04-08 | $16.65 | $17.13 | $16.44 | $16.65 | $14.32 | 370,510 |
| 2020-04-07 | $17.55 | $17.73 | $16.24 | $16.54 | $14.22 | 4,754,997 |
| 2020-04-06 | $17.01 | $18.01 | $16.50 | $16.98 | $14.60 | 523,158 |
| 2020-04-03 | $16.34 | $16.65 | $16.01 | $16.55 | $14.23 | 778,532 |
| 2020-04-02 | $15.30 | $16.60 | $15.30 | $16.51 | $14.20 | 446,686 |
| 2020-04-01 | $14.56 | $15.62 | $14.34 | $15.25 | $13.11 | 360,281 |
| 2020-03-31 | $14.54 | $15.43 | $14.48 | $15.13 | $13.01 | 686,102 |
| 2020-03-30 | $14.24 | $14.67 | $13.82 | $14.51 | $12.48 | 380,164 |
| 2020-03-27 | $13.49 | $14.60 | $13.30 | $14.29 | $12.29 | 332,327 |
| 2020-03-26 | $13.82 | $14.27 | $13.66 | $13.87 | $11.93 | 612,986 |
| 2020-03-25 | $13.27 | $13.98 | $13.19 | $13.66 | $11.74 | 517,699 |
| 2020-03-24 | $14.39 | $14.93 | $13.02 | $13.25 | $11.39 | 727,215 |
| 2020-03-23 | $14.02 | $14.38 | $13.65 | $13.89 | $11.94 | 1,302,999 |
| 2020-03-20 | $14.59 | $15.31 | $13.64 | $14.02 | $12.05 | 1,080,593 |
| 2020-03-19 | $12.14 | $14.39 | $11.70 | $14.24 | $12.24 | 692,615 |
| 2020-03-18 | $13.97 | $14.20 | $11.43 | $11.90 | $10.23 | 778,764 |
| 2020-03-17 | $14.44 | $15.35 | $13.96 | $14.79 | $12.72 | 465,198 |
| 2020-03-16 | $16.31 | $16.31 | $14.09 | $14.13 | $12.15 | 566,724 |
| 2020-03-13 | $16.39 | $16.84 | $15.58 | $16.81 | $14.45 | 400,977 |
| 2020-03-12 | $15.84 | $16.19 | $15.29 | $15.89 | $13.66 | 643,660 |
| 2020-03-11 | $16.86 | $16.98 | $16.34 | $16.66 | $14.32 | 422,526 |
| 2020-03-10 | $17.02 | $17.26 | $16.54 | $17.25 | $14.83 | 671,391 |
| 2020-03-09 | $16.50 | $17.00 | $16.37 | $16.52 | $14.20 | 620,921 |
| 2020-03-06 | $17.97 | $18.27 | $17.53 | $17.66 | $15.18 | 573,822 |
| 2020-03-05 | $18.40 | $18.57 | $18.19 | $18.35 | $15.78 | 443,218 |
| 2020-03-04 | $18.41 | $18.75 | $18.23 | $18.69 | $16.07 | 710,348 |
| 2020-03-03 | $18.57 | $19.33 | $18.34 | $18.42 | $15.84 | 953,394 |
| 2020-03-02 | $18.04 | $18.64 | $17.65 | $18.61 | $16.00 | 535,682 |
| 2020-02-28 | $17.74 | $18.10 | $17.23 | $18.07 | $15.54 | 857,596 |
| 2020-02-27 | $18.05 | $18.35 | $17.59 | $18.17 | $15.62 | 388,307 |
| 2020-02-26 | $18.25 | $18.53 | $18.25 | $18.35 | $15.78 | 311,935 |
| 2020-02-25 | $18.46 | $18.58 | $17.82 | $18.11 | $15.57 | 382,275 |
| 2020-02-24 | $18.63 | $18.68 | $18.26 | $18.37 | $15.79 | 249,400 |
| 2020-02-21 | $18.72 | $19.36 | $18.71 | $19.23 | $16.53 | 334,696 |
| 2020-02-20 | $18.78 | $18.98 | $18.51 | $18.80 | $16.16 | 477,924 |
| 2020-02-19 | $19.06 | $19.15 | $18.63 | $18.88 | $16.23 | 470,748 |
| 2020-02-18 | $19.69 | $19.69 | $18.95 | $18.98 | $16.32 | 848,530 |
| 2020-02-14 | $20.16 | $20.25 | $19.73 | $19.74 | $16.97 | 379,436 |
| 2020-02-13 | $20.26 | $20.26 | $20.00 | $20.16 | $17.33 | 345,643 |
| 2020-02-12 | $20.15 | $20.49 | $20.10 | $20.38 | $17.52 | 389,205 |
| 2020-02-11 | $20.44 | $20.57 | $20.10 | $20.11 | $17.29 | 471,177 |
| 2020-02-10 | $20.35 | $20.43 | $20.11 | $20.30 | $17.45 | 186,948 |
| 2020-02-07 | $20.68 | $20.78 | $20.31 | $20.41 | $17.55 | 316,469 |
| 2020-02-06 | $21.22 | $21.22 | $20.79 | $20.87 | $17.94 | 320,797 |
| 2020-02-05 | $21.41 | $21.49 | $21.07 | $21.17 | $18.20 | 348,910 |
| 2020-02-04 | $21.39 | $21.72 | $20.86 | $21.15 | $18.18 | 408,047 |
| 2020-02-03 | $20.17 | $21.05 | $20.04 | $21.02 | $18.07 | 768,610 |
| 2020-01-31 | $19.64 | $20.14 | $19.53 | $20.04 | $17.23 | 686,037 |
| 2020-01-30 | $19.50 | $19.91 | $19.27 | $19.87 | $17.08 | 511,479 |
| 2020-01-29 | $20.40 | $20.43 | $19.52 | $19.72 | $16.96 | 508,689 |
| 2020-01-28 | $20.68 | $20.78 | $20.38 | $20.50 | $17.63 | 292,831 |
| 2020-01-27 | $21.02 | $21.02 | $20.54 | $20.56 | $17.68 | 664,369 |
| 2020-01-24 | $21.90 | $21.98 | $21.31 | $21.55 | $18.53 | 469,138 |
| 2020-01-23 | $21.80 | $21.97 | $21.41 | $21.86 | $18.80 | 365,998 |
| 2020-01-22 | $21.91 | $22.01 | $21.80 | $21.91 | $18.84 | 336,327 |
| 2020-01-21 | $22.15 | $22.15 | $21.61 | $21.73 | $18.68 | 424,103 |
| 2020-01-17 | $22.61 | $22.61 | $22.29 | $22.50 | $19.35 | 335,354 |
| 2020-01-16 | $22.79 | $22.83 | $22.43 | $22.55 | $19.39 | 377,956 |
| 2020-01-15 | $23.11 | $23.11 | $22.60 | $22.63 | $19.46 | 290,500 |
| 2020-01-14 | $23.50 | $23.50 | $22.78 | $23.30 | $20.03 | 758,243 |
| 2020-01-13 | $23.78 | $23.93 | $23.60 | $23.65 | $20.33 | 296,206 |
| 2020-01-10 | $24.27 | $24.27 | $23.80 | $23.90 | $20.55 | 284,133 |
| 2020-01-09 | $24.31 | $24.33 | $23.96 | $24.20 | $20.81 | 437,250 |
| 2020-01-08 | $23.93 | $24.37 | $23.93 | $24.19 | $20.80 | 449,135 |
| 2020-01-07 | $23.50 | $24.04 | $23.49 | $23.93 | $20.57 | 880,544 |
| 2020-01-06 | $23.33 | $23.73 | $23.29 | $23.58 | $20.27 | 435,463 |
| 2020-01-03 | $23.32 | $23.57 | $23.22 | $23.50 | $20.21 | 190,031 |
| 2020-01-02 | $23.24 | $23.81 | $23.16 | $23.70 | $20.38 | 467,151 |
| 2019-12-31 | $23.16 | $23.19 | $22.99 | $23.07 | $19.84 | 80,788 |
| 2019-12-30 | $23.13 | $23.25 | $22.98 | $23.10 | $19.86 | 336,269 |
| 2019-12-27 | $23.51 | $23.51 | $23.10 | $23.19 | $19.94 | 322,938 |
| 2019-12-26 | $23.59 | $23.69 | $23.43 | $23.61 | $20.30 | 222,054 |
| 2019-12-24 | $23.61 | $23.62 | $23.46 | $23.50 | $20.21 | 95,798 |
| 2019-12-23 | $23.44 | $23.63 | $23.31 | $23.56 | $20.26 | 220,738 |
| 2019-12-20 | $23.45 | $23.75 | $23.38 | $23.48 | $20.19 | 707,729 |
| 2019-12-19 | $23.30 | $23.67 | $23.24 | $23.50 | $20.21 | 208,232 |
| 2019-12-18 | $23.44 | $23.59 | $23.07 | $23.35 | $20.08 | 892,442 |
| 2019-12-17 | $23.29 | $23.55 | $23.26 | $23.44 | $20.15 | 352,698 |
| 2019-12-16 | $23.20 | $23.48 | $23.19 | $23.29 | $20.02 | 644,771 |
| 2019-12-13 | $23.37 | $23.82 | $22.93 | $23.05 | $19.82 | 1,414,010 |
| 2019-12-12 | $22.40 | $22.95 | $22.40 | $22.93 | $19.72 | 452,947 |
| 2019-12-11 | $22.56 | $22.83 | $22.45 | $22.45 | $19.30 | 347,135 |
| 2019-12-10 | $22.42 | $22.65 | $22.33 | $22.43 | $19.29 | 237,734 |
| 2019-12-09 | $22.47 | $22.89 | $22.37 | $22.50 | $19.35 | 265,352 |
| 2019-12-06 | $22.84 | $23.05 | $22.53 | $22.57 | $19.41 | 1,045,541 |
| 2019-12-05 | $22.61 | $23.13 | $22.51 | $22.78 | $19.59 | 830,284 |
| 2019-12-04 | $20.99 | $22.11 | $20.96 | $21.84 | $18.78 | 520,780 |
| 2019-12-03 | $21.18 | $21.24 | $20.78 | $20.84 | $17.92 | 503,938 |
| 2019-12-02 | $21.59 | $21.75 | $21.27 | $21.33 | $18.34 | 746,573 |
| 2019-11-29 | $21.97 | $22.26 | $21.28 | $21.60 | $18.57 | 1,034,608 |
| 2019-11-27 | $22.68 | $22.78 | $22.07 | $22.50 | $19.35 | 1,130,126 |
| 2019-11-26 | $23.00 | $23.06 | $22.29 | $22.63 | $19.46 | 781,349 |
| 2019-11-25 | $22.98 | $23.43 | $22.98 | $23.30 | $20.03 | 470,942 |
| 2019-11-22 | $23.30 | $23.61 | $22.94 | $22.95 | $19.73 | 369,091 |
| 2019-11-21 | $23.51 | $23.58 | $23.10 | $23.36 | $20.08 | 358,741 |
| 2019-11-20 | $23.94 | $24.15 | $23.46 | $23.64 | $20.33 | 496,049 |
| 2019-11-19 | $24.77 | $24.77 | $24.03 | $24.04 | $20.67 | 434,654 |
| 2019-11-18 | $24.96 | $25.04 | $24.21 | $24.63 | $21.18 | 641,735 |
| 2019-11-15 | $24.17 | $25.57 | $24.17 | $25.05 | $21.54 | 1,410,413 |
| 2019-11-14 | $22.61 | $22.73 | $22.04 | $22.14 | $19.04 | 407,323 |
| 2019-11-13 | $22.02 | $22.92 | $22.02 | $22.89 | $19.68 | 826,844 |
| 2019-11-12 | $22.48 | $23.07 | $22.10 | $22.88 | $19.67 | 584,585 |
| 2019-11-11 | $23.96 | $24.06 | $23.73 | $23.99 | $20.63 | 1,205,860 |
| 2019-11-08 | $24.37 | $24.65 | $24.27 | $24.30 | $20.89 | 303,140 |
| 2019-11-07 | $24.24 | $24.53 | $24.08 | $24.37 | $20.95 | 447,738 |
| 2019-11-06 | $24.18 | $24.69 | $23.84 | $24.17 | $20.78 | 676,187 |
| 2019-11-05 | $25.10 | $25.10 | $24.28 | $24.65 | $21.19 | 694,615 |
| 2019-11-04 | $24.79 | $25.50 | $24.79 | $25.10 | $21.58 | 587,064 |
| 2019-11-01 | $24.30 | $24.68 | $23.98 | $24.62 | $21.17 | 1,001,784 |
| 2019-10-31 | $24.64 | $24.95 | $24.18 | $24.23 | $20.83 | 415,707 |
| 2019-10-30 | $26.14 | $26.15 | $24.58 | $24.69 | $21.23 | 743,066 |
| 2019-10-29 | $26.95 | $26.95 | $26.11 | $26.15 | $22.48 | 362,604 |
| 2019-10-28 | $26.97 | $27.06 | $26.90 | $26.95 | $23.17 | 577,393 |
| 2019-10-25 | $27.26 | $27.35 | $26.89 | $26.95 | $23.17 | 391,711 |
| 2019-10-24 | $27.50 | $27.58 | $27.26 | $27.35 | $23.52 | 462,594 |
| 2019-10-23 | $27.58 | $27.63 | $27.19 | $27.43 | $23.58 | 329,405 |
| 2019-10-22 | $29.37 | $30.47 | $27.47 | $27.61 | $23.74 | 890,618 |
| 2019-10-21 | $28.29 | $28.37 | $27.11 | $27.39 | $23.55 | 414,054 |
| 2019-10-18 | $29.00 | $29.40 | $28.95 | $28.96 | $24.90 | 150,904 |
| 2019-10-17 | $29.03 | $29.32 | $29.00 | $29.13 | $25.05 | 333,291 |
| 2019-10-16 | $28.88 | $29.12 | $28.75 | $28.98 | $24.92 | 143,899 |
| 2019-10-15 | $28.83 | $28.99 | $28.63 | $28.96 | $24.90 | 126,317 |
| 2019-10-14 | $28.81 | $29.01 | $28.68 | $28.92 | $24.87 | 143,117 |
| 2019-10-11 | $28.81 | $29.10 | $28.64 | $28.95 | $24.89 | 176,164 |
| 2019-10-10 | $28.37 | $28.68 | $28.35 | $28.43 | $24.44 | 113,287 |
| 2019-10-09 | $28.10 | $28.42 | $27.92 | $28.33 | $24.36 | 78,797 |
| 2019-10-08 | $28.26 | $28.33 | $28.02 | $28.05 | $24.12 | 154,060 |
| 2019-10-07 | $28.65 | $28.67 | $28.36 | $28.40 | $24.42 | 116,768 |
| 2019-10-04 | $28.34 | $28.72 | $28.34 | $28.64 | $24.62 | 85,948 |
| 2019-10-03 | $27.82 | $28.29 | $27.82 | $28.28 | $24.32 | 158,489 |
| 2019-10-02 | $27.57 | $27.98 | $27.24 | $27.77 | $23.88 | 307,177 |
| 2019-10-01 | $27.92 | $28.05 | $27.79 | $27.89 | $23.98 | 216,216 |
| 2019-09-30 | $28.69 | $28.69 | $27.80 | $28.00 | $24.07 | 191,221 |
| 2019-09-27 | $28.38 | $28.82 | $28.32 | $28.65 | $24.63 | 197,350 |
| 2019-09-26 | $28.58 | $28.67 | $28.41 | $28.43 | $24.44 | 155,125 |
| 2019-09-25 | $28.13 | $28.57 | $28.13 | $28.49 | $24.50 | 149,881 |
| 2019-09-24 | $28.32 | $28.48 | $28.19 | $28.30 | $24.33 | 147,259 |
| 2019-09-23 | $28.33 | $28.73 | $28.28 | $28.41 | $24.43 | 230,093 |
| 2019-09-20 | $28.55 | $28.69 | $28.47 | $28.52 | $24.52 | 141,690 |
| 2019-09-19 | $28.61 | $28.84 | $28.50 | $28.52 | $24.52 | 96,519 |
| 2019-09-18 | $28.79 | $28.85 | $28.61 | $28.71 | $24.68 | 120,129 |
| 2019-09-17 | $28.94 | $28.97 | $28.62 | $28.88 | $24.83 | 366,930 |
| 2019-09-16 | $29.00 | $29.27 | $28.89 | $29.12 | $25.04 | 223,247 |
| 2019-09-13 | $29.19 | $29.25 | $29.04 | $29.19 | $25.10 | 91,364 |
| 2019-09-12 | $28.83 | $29.03 | $28.74 | $28.98 | $24.92 | 145,366 |
| 2019-09-11 | $28.59 | $28.78 | $28.26 | $28.77 | $24.74 | 244,396 |
| 2019-09-10 | $28.35 | $28.63 | $28.26 | $28.50 | $24.50 | 508,408 |
| 2019-09-09 | $28.66 | $28.66 | $28.42 | $28.45 | $24.46 | 349,688 |
| 2019-09-06 | $28.42 | $28.65 | $28.40 | $28.49 | $24.50 | 310,274 |
| 2019-09-05 | $28.52 | $28.56 | $28.16 | $28.39 | $24.41 | 183,174 |
| 2019-09-04 | $28.31 | $28.37 | $28.10 | $28.18 | $24.23 | 171,319 |
| 2019-09-03 | $28.17 | $28.21 | $27.96 | $28.00 | $24.07 | 149,144 |
| 2019-08-30 | $28.01 | $28.49 | $28.01 | $28.40 | $24.42 | 255,735 |
| 2019-08-29 | $27.83 | $27.97 | $27.75 | $27.87 | $23.96 | 131,637 |
| 2019-08-28 | $27.74 | $27.75 | $27.53 | $27.72 | $23.83 | 72,711 |
| 2019-08-27 | $27.82 | $28.00 | $27.78 | $27.82 | $23.92 | 207,775 |
| 2019-08-26 | $27.95 | $28.16 | $27.67 | $27.76 | $23.87 | 205,425 |
| 2019-08-23 | $28.24 | $28.47 | $27.74 | $27.81 | $23.91 | 174,375 |
| 2019-08-22 | $28.33 | $28.52 | $28.20 | $28.29 | $24.32 | 262,545 |
| 2019-08-21 | $28.56 | $28.75 | $28.14 | $28.43 | $24.44 | 148,291 |
| 2019-08-20 | $28.64 | $28.69 | $28.40 | $28.44 | $24.45 | 133,719 |
| 2019-08-19 | $28.73 | $28.80 | $28.49 | $28.69 | $24.67 | 267,184 |
| 2019-08-16 | $28.33 | $28.53 | $28.08 | $28.49 | $24.50 | 130,395 |
| 2019-08-15 | $28.18 | $28.26 | $27.95 | $28.14 | $24.19 | 117,668 |
| 2019-08-14 | $28.05 | $28.30 | $27.94 | $27.95 | $24.03 | 175,485 |
| 2019-08-13 | $28.10 | $28.65 | $27.96 | $28.47 | $24.48 | 157,480 |
| 2019-08-12 | $28.25 | $28.27 | $27.90 | $28.13 | $24.19 | 114,499 |
| 2019-08-09 | $28.48 | $28.76 | $28.44 | $28.52 | $24.52 | 211,523 |
| 2019-08-08 | $28.06 | $28.65 | $27.96 | $28.57 | $24.56 | 151,624 |
| 2019-08-07 | $27.77 | $28.57 | $27.28 | $28.02 | $24.09 | 262,912 |
| 2019-08-06 | $27.81 | $27.97 | $27.66 | $27.80 | $23.90 | 172,343 |
| 2019-08-05 | $28.05 | $28.31 | $27.60 | $27.62 | $23.75 | 239,433 |
| 2019-08-02 | $28.70 | $28.85 | $28.49 | $28.55 | $24.55 | 99,674 |
| 2019-08-01 | $28.90 | $29.19 | $28.78 | $28.85 | $24.81 | 236,724 |
| 2019-07-31 | $29.37 | $29.37 | $28.93 | $28.99 | $24.93 | 141,344 |
| 2019-07-30 | $29.47 | $29.57 | $29.17 | $29.29 | $25.18 | 119,322 |
| 2019-07-29 | $29.67 | $29.73 | $29.34 | $29.73 | $25.56 | 97,957 |
| 2019-07-26 | $29.53 | $29.87 | $29.17 | $29.70 | $25.54 | 128,967 |
| 2019-07-25 | $29.69 | $29.81 | $29.35 | $29.53 | $25.39 | 180,198 |
| 2019-07-24 | $29.40 | $29.72 | $29.40 | $29.62 | $25.47 | 115,631 |
| 2019-07-23 | $29.84 | $29.92 | $29.46 | $29.47 | $25.34 | 159,366 |
| 2019-07-22 | $30.04 | $30.20 | $29.83 | $29.84 | $25.66 | 114,341 |
| 2019-07-19 | $30.08 | $30.20 | $29.97 | $30.05 | $25.84 | 152,574 |
| 2019-07-18 | $30.03 | $30.20 | $29.69 | $30.19 | $25.96 | 89,352 |
| 2019-07-17 | $30.31 | $30.36 | $29.96 | $29.99 | $25.79 | 228,023 |
| 2019-07-16 | $30.10 | $30.34 | $30.03 | $30.26 | $26.02 | 107,171 |
| 2019-07-15 | $30.09 | $30.16 | $29.85 | $30.05 | $25.84 | 351,863 |
| 2019-07-12 | $29.93 | $30.11 | $29.79 | $30.06 | $25.85 | 217,661 |
| 2019-07-11 | $29.74 | $29.97 | $29.61 | $29.87 | $25.68 | 288,473 |
| 2019-07-10 | $29.65 | $29.88 | $29.61 | $29.76 | $25.59 | 152,227 |
| 2019-07-09 | $29.77 | $29.81 | $29.46 | $29.57 | $25.42 | 184,557 |
| 2019-07-08 | $30.10 | $30.10 | $29.81 | $29.97 | $25.77 | 333,812 |
| 2019-07-05 | $30.34 | $30.34 | $29.86 | $30.11 | $25.89 | 195,186 |
| 2019-07-03 | $29.95 | $30.24 | $29.95 | $30.18 | $25.95 | 201,703 |
| 2019-07-02 | $29.94 | $30.14 | $29.94 | $29.99 | $25.79 | 261,833 |
| 2019-07-01 | $30.28 | $30.28 | $29.87 | $30.00 | $25.79 | 312,255 |
| 2019-06-28 | $29.90 | $29.93 | $29.68 | $29.92 | $25.73 | 196,575 |
| 2019-06-27 | $30.27 | $30.31 | $29.69 | $29.73 | $25.56 | 638,366 |
| 2019-06-26 | $29.71 | $30.15 | $29.64 | $30.07 | $25.85 | 726,324 |
| 2019-06-25 | $29.34 | $29.60 | $29.31 | $29.52 | $25.38 | 315,764 |
| 2019-06-24 | $29.11 | $29.46 | $29.05 | $29.43 | $25.30 | 314,336 |
| 2019-06-21 | $29.32 | $29.43 | $29.06 | $29.15 | $25.06 | 676,897 |
| 2019-06-20 | $29.71 | $29.71 | $29.36 | $29.44 | $25.31 | 660,835 |
| 2019-06-19 | $29.20 | $29.39 | $29.08 | $29.28 | $25.17 | 261,012 |
| 2019-06-18 | $29.35 | $29.48 | $28.79 | $29.26 | $25.16 | 446,033 |
| 2019-06-17 | $29.40 | $29.54 | $29.16 | $29.16 | $25.07 | 275,767 |
| 2019-06-14 | $29.41 | $29.44 | $29.24 | $29.40 | $25.28 | 259,436 |
| 2019-06-13 | $29.66 | $29.66 | $29.39 | $29.49 | $25.36 | 559,283 |
| 2019-06-12 | $29.50 | $29.74 | $29.48 | $29.49 | $25.36 | 285,896 |
| 2019-06-11 | $29.20 | $29.79 | $29.20 | $29.75 | $25.58 | 240,119 |
| 2019-06-10 | $28.80 | $29.12 | $28.79 | $28.93 | $24.87 | 283,488 |
| 2019-06-07 | $28.54 | $28.91 | $28.43 | $28.88 | $24.83 | 142,319 |
| 2019-06-06 | $28.59 | $28.70 | $28.44 | $28.49 | $24.50 | 172,419 |
| 2019-06-05 | $28.94 | $28.98 | $28.41 | $28.49 | $24.50 | 273,162 |
| 2019-06-04 | $28.55 | $28.84 | $28.50 | $28.83 | $24.79 | 286,627 |
| 2019-06-03 | $28.06 | $28.47 | $28.06 | $28.41 | $24.43 | 438,117 |
| 2019-05-31 | $27.52 | $28.09 | $27.31 | $27.95 | $24.03 | 250,250 |
| 2019-05-30 | $27.61 | $27.92 | $27.51 | $27.71 | $23.82 | 141,266 |
| 2019-05-29 | $27.25 | $27.57 | $27.06 | $27.52 | $23.66 | 280,049 |
| 2019-05-28 | $28.04 | $28.04 | $27.21 | $27.26 | $23.44 | 437,924 |
| 2019-05-24 | $28.20 | $28.41 | $27.97 | $27.99 | $24.07 | 277,930 |
| 2019-05-23 | $27.72 | $28.05 | $27.72 | $27.98 | $24.06 | 203,938 |
| 2019-05-22 | $28.03 | $28.11 | $27.80 | $28.07 | $24.13 | 345,160 |
| 2019-05-21 | $27.93 | $28.22 | $27.73 | $28.08 | $24.14 | 786,519 |
| 2019-05-20 | $27.84 | $27.96 | $27.74 | $27.84 | $23.94 | 159,941 |
| 2019-05-17 | $27.90 | $28.05 | $27.78 | $27.90 | $23.99 | 228,220 |
| 2019-05-16 | $28.38 | $28.62 | $28.17 | $28.17 | $24.22 | 412,793 |
| 2019-05-15 | $27.95 | $28.32 | $27.89 | $28.30 | $24.33 | 270,424 |
| 2019-05-14 | $27.81 | $28.23 | $27.79 | $28.18 | $24.23 | 412,455 |
| 2019-05-13 | $27.79 | $27.85 | $27.51 | $27.67 | $23.79 | 309,472 |
| 2019-05-10 | $28.27 | $28.47 | $28.00 | $28.38 | $24.40 | 237,933 |
| 2019-05-09 | $27.84 | $28.38 | $27.66 | $28.28 | $24.32 | 870,875 |
| 2019-05-08 | $28.53 | $28.53 | $28.15 | $28.16 | $24.21 | 714,324 |
| 2019-05-07 | $28.30 | $28.51 | $28.14 | $28.46 | $24.47 | 551,194 |
| 2019-05-06 | $27.86 | $28.50 | $27.60 | $28.45 | $24.46 | 351,605 |
| 2019-05-03 | $28.00 | $28.45 | $27.97 | $28.39 | $24.41 | 266,310 |
| 2019-05-02 | $27.74 | $28.04 | $27.51 | $27.92 | $24.01 | 717,246 |
| 2019-05-01 | $28.21 | $29.07 | $27.53 | $27.56 | $23.70 | 367,858 |
| 2019-04-30 | $28.35 | $28.62 | $27.76 | $28.00 | $24.07 | 778,064 |
| 2019-04-29 | $28.76 | $28.82 | $28.37 | $28.37 | $24.39 | 274,845 |
| 2019-04-26 | $28.73 | $28.88 | $28.51 | $28.65 | $24.63 | 314,032 |
| 2019-04-25 | $28.78 | $28.84 | $28.43 | $28.80 | $24.76 | 198,328 |
| 2019-04-24 | $29.26 | $29.32 | $28.71 | $28.92 | $24.87 | 825,043 |
| 2019-04-23 | $29.42 | $29.65 | $29.13 | $29.37 | $25.25 | 207,781 |
| 2019-04-22 | $29.42 | $29.75 | $29.26 | $29.37 | $25.25 | 133,807 |
| 2019-04-18 | $29.70 | $29.73 | $29.32 | $29.46 | $25.33 | 152,112 |
| 2019-04-17 | $29.77 | $29.95 | $29.62 | $29.72 | $25.55 | 286,971 |
| 2019-04-16 | $29.40 | $29.79 | $29.34 | $29.71 | $25.54 | 188,213 |
| 2019-04-15 | $29.79 | $29.79 | $29.30 | $29.42 | $25.30 | 213,414 |
| 2019-04-12 | $30.30 | $30.54 | $30.04 | $30.51 | $25.26 | 457,033 |
| 2019-04-11 | $30.71 | $30.71 | $30.20 | $30.26 | $25.05 | 392,982 |
| 2019-04-10 | $30.79 | $30.88 | $30.65 | $30.71 | $25.43 | 251,982 |
| 2019-04-09 | $31.23 | $31.23 | $30.69 | $30.78 | $25.48 | 605,186 |
| 2019-04-08 | $31.02 | $31.26 | $30.94 | $31.22 | $25.85 | 220,407 |
| 2019-04-05 | $30.76 | $31.11 | $30.76 | $31.10 | $25.75 | 185,890 |
| 2019-04-04 | $30.46 | $30.76 | $30.12 | $30.74 | $25.45 | 93,081 |
| 2019-04-03 | $30.16 | $30.65 | $30.01 | $30.43 | $25.19 | 260,235 |
| 2019-04-02 | $30.60 | $30.60 | $29.98 | $30.16 | $24.97 | 340,857 |
| 2019-04-01 | $30.08 | $30.61 | $30.00 | $30.53 | $25.28 | 593,238 |
| 2019-03-29 | $29.63 | $29.77 | $29.34 | $29.75 | $24.63 | 302,006 |
| 2019-03-28 | $29.22 | $29.50 | $29.07 | $29.40 | $24.34 | 362,748 |
| 2019-03-27 | $29.26 | $29.48 | $28.98 | $29.16 | $24.14 | 316,327 |
| 2019-03-26 | $29.49 | $29.66 | $29.20 | $29.40 | $24.34 | 292,852 |
| 2019-03-25 | $29.41 | $29.69 | $29.20 | $29.28 | $24.24 | 249,269 |
| 2019-03-22 | $30.11 | $30.14 | $29.29 | $29.32 | $24.28 | 322,603 |
| 2019-03-21 | $30.71 | $30.84 | $30.33 | $30.47 | $25.23 | 572,513 |
| 2019-03-20 | $30.84 | $31.08 | $30.69 | $30.71 | $25.43 | 669,890 |
| 2019-03-19 | $31.25 | $31.49 | $30.77 | $30.81 | $25.51 | 448,744 |
| 2019-03-18 | $31.08 | $31.27 | $31.03 | $31.21 | $25.84 | 239,358 |
| 2019-03-15 | $31.06 | $31.32 | $30.92 | $31.05 | $25.71 | 479,173 |
| 2019-03-14 | $30.50 | $31.06 | $30.50 | $30.96 | $25.63 | 349,086 |
| 2019-03-13 | $31.03 | $31.27 | $30.85 | $31.19 | $25.82 | 412,238 |
| 2019-03-12 | $30.85 | $31.01 | $30.77 | $30.91 | $25.59 | 174,176 |
| 2019-03-11 | $30.97 | $31.04 | $30.73 | $30.88 | $25.57 | 90,732 |
| 2019-03-08 | $30.58 | $30.94 | $30.27 | $30.77 | $25.48 | 322,865 |
| 2019-03-07 | $31.24 | $31.52 | $30.82 | $30.88 | $25.57 | 132,434 |
| 2019-03-06 | $31.59 | $31.61 | $31.38 | $31.44 | $26.03 | 164,969 |
| 2019-03-05 | $31.83 | $31.83 | $31.51 | $31.55 | $26.12 | 128,333 |
| 2019-03-04 | $31.52 | $31.84 | $31.33 | $31.77 | $26.30 | 284,794 |
| 2019-03-01 | $31.75 | $32.04 | $31.36 | $31.37 | $25.97 | 145,350 |
| 2019-02-28 | $32.38 | $32.38 | $31.58 | $31.65 | $26.20 | 174,713 |
| 2019-02-27 | $32.58 | $32.58 | $32.26 | $32.40 | $26.83 | 119,888 |
| 2019-02-26 | $32.24 | $32.55 | $32.24 | $32.50 | $26.91 | 187,175 |
| 2019-02-25 | $32.71 | $32.97 | $32.32 | $32.38 | $26.81 | 203,050 |
| 2019-02-22 | $31.92 | $32.46 | $31.92 | $32.45 | $26.87 | 165,295 |
| 2019-02-21 | $31.79 | $31.90 | $31.51 | $31.79 | $26.32 | 253,616 |
| 2019-02-20 | $31.78 | $32.04 | $31.62 | $31.77 | $26.30 | 372,219 |
| 2019-02-19 | $31.50 | $31.81 | $31.33 | $31.56 | $26.13 | 220,662 |
| 2019-02-15 | $31.39 | $31.79 | $31.39 | $31.68 | $26.23 | 161,752 |
| 2019-02-14 | $31.33 | $31.55 | $31.16 | $31.32 | $25.93 | 233,585 |
| 2019-02-13 | $31.92 | $31.97 | $31.47 | $31.55 | $26.12 | 189,038 |
| 2019-02-12 | $31.71 | $32.03 | $31.63 | $31.99 | $26.49 | 212,934 |
| 2019-02-11 | $31.75 | $31.77 | $31.40 | $31.49 | $26.07 | 196,110 |
| 2019-02-08 | $31.92 | $32.08 | $31.69 | $31.73 | $26.27 | 113,062 |
| 2019-02-07 | $32.04 | $32.18 | $31.84 | $31.98 | $26.48 | 381,344 |
| 2019-02-06 | $32.41 | $32.61 | $32.19 | $32.19 | $26.65 | 155,078 |
| 2019-02-05 | $32.65 | $32.83 | $32.45 | $32.62 | $27.01 | 183,988 |
| 2019-02-04 | $32.38 | $32.96 | $31.73 | $32.57 | $26.97 | 174,253 |
| 2019-02-01 | $32.30 | $32.55 | $32.06 | $32.29 | $26.73 | 122,254 |
| 2019-01-31 | $32.00 | $32.45 | $31.82 | $32.34 | $26.78 | 344,956 |
| 2019-01-30 | $32.15 | $32.15 | $31.72 | $31.97 | $26.47 | 231,599 |
| 2019-01-29 | $31.95 | $32.05 | $31.79 | $32.00 | $26.49 | 138,570 |
| 2019-01-28 | $31.63 | $31.95 | $31.56 | $31.82 | $26.35 | 190,557 |
| 2019-01-25 | $31.95 | $32.13 | $31.83 | $31.95 | $26.45 | 160,246 |
| 2019-01-24 | $31.68 | $32.09 | $31.54 | $31.78 | $26.31 | 149,444 |
| 2019-01-23 | $31.72 | $31.82 | $31.35 | $31.80 | $26.33 | 211,577 |
| 2019-01-22 | $31.40 | $31.54 | $31.09 | $31.36 | $25.96 | 414,720 |
| 2019-01-18 | $31.56 | $31.93 | $31.54 | $31.70 | $26.25 | 137,449 |
| 2019-01-17 | $31.16 | $31.55 | $30.76 | $31.34 | $25.95 | 470,599 |
| 2019-01-16 | $31.06 | $31.60 | $30.94 | $31.30 | $25.91 | 222,129 |
| 2019-01-15 | $30.85 | $31.14 | $30.80 | $30.93 | $25.61 | 363,376 |
| 2019-01-14 | $30.67 | $31.04 | $30.61 | $30.89 | $25.58 | 254,814 |
| 2019-01-11 | $30.41 | $31.04 | $30.41 | $30.94 | $25.62 | 135,021 |
| 2019-01-10 | $30.55 | $30.64 | $30.18 | $30.58 | $25.32 | 278,963 |
| 2019-01-09 | $30.67 | $30.67 | $30.34 | $30.57 | $25.31 | 315,884 |
| 2019-01-08 | $30.17 | $30.48 | $29.98 | $30.41 | $25.18 | 350,353 |
| 2019-01-07 | $30.68 | $30.68 | $29.97 | $30.08 | $24.90 | 275,202 |
| 2019-01-04 | $30.03 | $30.56 | $29.92 | $30.54 | $25.29 | 379,639 |
| 2019-01-03 | $29.85 | $29.92 | $29.48 | $29.71 | $24.60 | 345,039 |
| 2019-01-02 | $29.65 | $30.02 | $29.59 | $29.96 | $24.81 | 168,852 |
| 2018-12-31 | $29.71 | $29.95 | $29.58 | $29.90 | $24.76 | 127,439 |
| 2018-12-28 | $29.93 | $29.93 | $29.49 | $29.63 | $24.53 | 239,825 |
| 2018-12-27 | $29.29 | $29.73 | $29.10 | $29.73 | $24.62 | 561,308 |
| 2018-12-26 | $29.03 | $29.66 | $28.67 | $29.59 | $24.50 | 346,210 |
| 2018-12-24 | $29.11 | $29.51 | $28.94 | $28.98 | $23.99 | 68,639 |
| 2018-12-21 | $29.42 | $29.67 | $29.23 | $29.27 | $24.23 | 205,759 |
| 2018-12-20 | $29.59 | $30.09 | $29.34 | $29.53 | $24.45 | 337,784 |
| 2018-12-19 | $30.12 | $30.63 | $29.49 | $29.52 | $24.44 | 299,152 |
| 2018-12-18 | $30.18 | $30.40 | $30.01 | $30.03 | $24.86 | 250,910 |
| 2018-12-17 | $30.52 | $30.70 | $30.02 | $30.11 | $24.93 | 158,564 |
| 2018-12-14 | $30.50 | $30.81 | $30.31 | $30.59 | $25.33 | 139,672 |
| 2018-12-13 | $30.69 | $30.83 | $30.45 | $30.77 | $25.48 | 175,892 |
| 2018-12-12 | $30.82 | $31.08 | $30.64 | $30.64 | $25.37 | 180,095 |
| 2018-12-11 | $30.50 | $30.64 | $30.07 | $30.36 | $25.14 | 434,612 |
| 2018-12-10 | $30.35 | $30.50 | $30.05 | $30.18 | $24.99 | 156,558 |
| 2018-12-07 | $31.27 | $31.35 | $30.49 | $30.51 | $25.26 | 302,062 |
| 2018-12-06 | $30.53 | $31.35 | $30.13 | $31.29 | $25.91 | 249,902 |
| 2018-12-04 | $31.58 | $31.58 | $30.76 | $31.12 | $25.77 | 515,035 |
| 2018-12-03 | $31.62 | $31.96 | $31.37 | $31.69 | $26.24 | 416,510 |
| 2018-11-30 | $31.24 | $31.34 | $30.83 | $30.96 | $25.63 | 435,141 |
| 2018-11-29 | $31.43 | $31.74 | $30.90 | $31.41 | $26.01 | 231,866 |
| 2018-11-28 | $30.65 | $31.70 | $30.62 | $31.60 | $26.16 | 399,517 |
| 2018-11-27 | $30.81 | $30.81 | $30.46 | $30.53 | $25.28 | 528,541 |
| 2018-11-26 | $30.58 | $30.84 | $30.50 | $30.78 | $25.48 | 219,672 |
| 2018-11-23 | $30.53 | $30.57 | $30.30 | $30.37 | $25.14 | 164,221 |
| 2018-11-21 | $30.83 | $31.15 | $30.69 | $30.74 | $25.45 | 183,369 |
| 2018-11-20 | $31.11 | $31.22 | $30.43 | $30.50 | $25.25 | 402,822 |
| 2018-11-19 | $31.27 | $31.55 | $31.04 | $31.45 | $26.04 | 414,749 |
| 2018-11-16 | $30.78 | $31.47 | $30.78 | $31.35 | $25.96 | 307,975 |
| 2018-11-15 | $30.07 | $31.12 | $30.07 | $31.08 | $25.73 | 250,611 |
| 2018-11-14 | $30.01 | $30.28 | $29.78 | $30.19 | $25.00 | 247,655 |
| 2018-11-13 | $29.64 | $30.25 | $29.56 | $29.80 | $24.67 | 358,167 |
| 2018-11-12 | $30.53 | $30.55 | $29.60 | $29.60 | $24.51 | 101,277 |
| 2018-11-09 | $30.27 | $30.62 | $29.91 | $30.55 | $25.29 | 227,010 |
| 2018-11-08 | $30.93 | $31.10 | $30.38 | $30.45 | $25.21 | 208,302 |
| 2018-11-07 | $31.13 | $31.28 | $30.86 | $31.12 | $25.77 | 289,290 |
| 2018-11-06 | $30.85 | $31.16 | $30.50 | $30.95 | $25.63 | 268,385 |
| 2018-11-05 | $30.78 | $31.20 | $30.78 | $30.94 | $25.62 | 315,679 |
| 2018-11-02 | $31.74 | $31.99 | $31.18 | $31.35 | $25.96 | 320,704 |
| 2018-11-01 | $29.77 | $31.36 | $29.22 | $31.33 | $25.94 | 387,077 |
| 2018-10-31 | $29.33 | $29.64 | $28.81 | $29.46 | $24.39 | 309,738 |
| 2018-10-30 | $29.02 | $29.25 | $28.74 | $29.02 | $24.03 | 424,375 |
| 2018-10-29 | $29.83 | $29.95 | $28.90 | $28.94 | $23.96 | 366,143 |
| 2018-10-26 | $29.11 | $29.59 | $28.93 | $29.51 | $24.43 | 332,390 |
| 2018-10-25 | $29.31 | $29.56 | $29.24 | $29.44 | $24.37 | 352,065 |
| 2018-10-24 | $29.81 | $29.81 | $29.09 | $29.09 | $24.09 | 254,257 |
| 2018-10-23 | $29.54 | $29.90 | $29.22 | $29.88 | $24.74 | 374,757 |
| 2018-10-22 | $30.64 | $30.64 | $30.03 | $30.19 | $25.00 | 348,923 |
| 2018-10-19 | $30.52 | $30.76 | $30.22 | $30.50 | $25.25 | 407,790 |
| 2018-10-18 | $30.72 | $30.81 | $30.16 | $30.34 | $25.12 | 318,012 |
| 2018-10-17 | $30.86 | $31.08 | $30.48 | $30.93 | $25.61 | 342,382 |
| 2018-10-16 | $30.73 | $31.17 | $30.73 | $31.01 | $25.67 | 267,362 |
| 2018-10-15 | $30.37 | $30.81 | $30.19 | $30.49 | $25.24 | 76,134 |
| 2018-10-12 | $30.51 | $30.68 | $30.27 | $30.44 | $25.20 | 234,236 |
| 2018-10-11 | $29.89 | $30.26 | $29.48 | $30.00 | $24.84 | 424,147 |
| 2018-10-10 | $30.97 | $31.20 | $29.97 | $29.98 | $24.82 | 227,332 |
| 2018-10-09 | $31.24 | $31.24 | $30.88 | $31.10 | $25.75 | 91,363 |
| 2018-10-08 | $31.31 | $31.66 | $31.12 | $31.24 | $25.87 | 151,648 |
| 2018-10-05 | $31.36 | $31.65 | $30.93 | $31.31 | $25.92 | 289,420 |
| 2018-10-04 | $31.66 | $31.66 | $31.08 | $31.21 | $25.84 | 120,335 |
| 2018-10-03 | $31.99 | $32.10 | $31.62 | $31.73 | $26.27 | 181,870 |
| 2018-10-02 | $31.76 | $31.89 | $31.58 | $31.66 | $26.21 | 188,040 |
| 2018-10-01 | $32.14 | $32.40 | $31.86 | $31.90 | $26.41 | 221,635 |
| 2018-09-28 | $32.10 | $32.33 | $31.92 | $31.98 | $26.48 | 145,803 |
| 2018-09-27 | $32.32 | $32.61 | $32.24 | $32.32 | $26.76 | 160,189 |
| 2018-09-26 | $32.34 | $32.57 | $32.31 | $32.32 | $26.76 | 148,628 |
| 2018-09-25 | $32.24 | $32.52 | $32.11 | $32.37 | $26.80 | 278,938 |
| 2018-09-24 | $32.96 | $32.96 | $32.13 | $32.27 | $26.72 | 251,198 |
| 2018-09-21 | $32.74 | $33.32 | $32.08 | $33.04 | $27.36 | 495,024 |
| 2018-09-20 | $31.90 | $32.83 | $31.75 | $32.70 | $27.07 | 630,421 |
| 2018-09-19 | $31.59 | $31.87 | $31.43 | $31.63 | $26.19 | 160,332 |
| 2018-09-18 | $31.27 | $31.95 | $31.27 | $31.59 | $26.15 | 182,284 |
| 2018-09-17 | $30.93 | $31.42 | $30.90 | $31.37 | $25.97 | 184,506 |
| 2018-09-14 | $31.29 | $31.32 | $30.97 | $31.02 | $25.68 | 129,431 |
| 2018-09-13 | $31.00 | $31.52 | $30.85 | $31.27 | $25.89 | 488,996 |
| 2018-09-12 | $30.51 | $30.93 | $30.34 | $30.72 | $25.43 | 916,395 |
| 2018-09-11 | $30.03 | $30.57 | $29.94 | $30.48 | $25.24 | 242,931 |
| 2018-09-10 | $30.52 | $30.65 | $30.20 | $30.24 | $25.04 | 454,988 |
| 2018-09-07 | $30.42 | $30.55 | $30.07 | $30.43 | $25.19 | 343,821 |
| 2018-09-06 | $31.18 | $31.18 | $29.98 | $30.50 | $25.25 | 502,082 |
| 2018-09-05 | $29.42 | $29.75 | $29.37 | $29.71 | $24.60 | 377,921 |
| 2018-09-04 | $30.33 | $30.33 | $29.55 | $29.60 | $24.51 | 200,656 |
| 2018-08-31 | $30.30 | $30.75 | $30.28 | $30.60 | $25.34 | 149,459 |
| 2018-08-30 | $31.03 | $31.13 | $30.38 | $30.42 | $25.19 | 244,389 |
| 2018-08-29 | $31.26 | $31.40 | $30.99 | $31.17 | $25.81 | 227,920 |
| 2018-08-28 | $31.29 | $31.38 | $31.14 | $31.22 | $25.85 | 135,786 |
| 2018-08-27 | $31.01 | $31.44 | $31.01 | $31.24 | $25.87 | 148,768 |
| 2018-08-24 | $30.90 | $31.00 | $30.66 | $30.88 | $25.57 | 378,816 |
| 2018-08-23 | $30.58 | $30.88 | $30.55 | $30.75 | $25.46 | 357,260 |
| 2018-08-22 | $30.72 | $30.83 | $30.59 | $30.79 | $25.49 | 252,006 |
| 2018-08-21 | $30.68 | $30.90 | $30.60 | $30.66 | $25.38 | 174,958 |
| 2018-08-20 | $30.75 | $30.75 | $30.45 | $30.57 | $25.31 | 235,776 |
| 2018-08-17 | $30.68 | $30.86 | $30.56 | $30.68 | $25.40 | 213,302 |
| 2018-08-16 | $30.20 | $30.83 | $30.20 | $30.71 | $25.43 | 321,789 |
| 2018-08-15 | $30.47 | $30.47 | $29.68 | $29.82 | $24.69 | 314,940 |
| 2018-08-14 | $30.81 | $30.99 | $30.73 | $30.79 | $25.49 | 199,200 |
| 2018-08-13 | $31.00 | $31.03 | $30.79 | $30.83 | $25.53 | 264,435 |
| 2018-08-10 | $31.62 | $31.62 | $31.05 | $31.11 | $25.76 | 400,229 |
| 2018-08-09 | $31.83 | $32.03 | $31.63 | $31.85 | $26.37 | 231,547 |
| 2018-08-08 | $31.91 | $31.91 | $31.63 | $31.81 | $26.34 | 450,223 |
| 2018-08-07 | $32.57 | $32.57 | $31.73 | $31.80 | $26.33 | 460,171 |
| 2018-08-06 | $32.57 | $32.57 | $31.93 | $31.94 | $26.44 | 499,429 |
| 2018-08-03 | $32.63 | $32.97 | $32.56 | $32.81 | $27.17 | 442,726 |
| 2018-08-02 | $32.22 | $32.53 | $32.22 | $32.51 | $26.92 | 447,380 |
| 2018-08-01 | $32.81 | $33.04 | $32.48 | $32.52 | $26.92 | 369,171 |
| 2018-07-31 | $32.74 | $32.93 | $32.61 | $32.81 | $27.17 | 635,105 |
| 2018-07-30 | $32.99 | $33.16 | $32.58 | $32.75 | $27.12 | 276,853 |
| 2018-07-27 | $32.89 | $33.24 | $32.70 | $32.86 | $27.21 | 350,456 |
| 2018-07-26 | $32.50 | $33.06 | $32.46 | $32.70 | $27.07 | 379,685 |
| 2018-07-25 | $32.47 | $32.75 | $32.33 | $32.75 | $27.12 | 407,216 |
| 2018-07-24 | $31.94 | $32.36 | $31.87 | $32.18 | $26.64 | 289,102 |
| 2018-07-23 | $31.78 | $31.99 | $31.61 | $31.69 | $26.24 | 158,943 |
| 2018-07-20 | $31.36 | $31.85 | $31.25 | $31.85 | $26.37 | 400,387 |
| 2018-07-19 | $30.97 | $31.40 | $30.97 | $31.18 | $25.82 | 449,450 |
| 2018-07-18 | $31.57 | $31.90 | $31.47 | $31.65 | $26.20 | 492,264 |
| 2018-07-17 | $31.52 | $31.67 | $31.45 | $31.60 | $26.16 | 607,343 |
| 2018-07-16 | $31.48 | $31.66 | $31.41 | $31.50 | $26.08 | 146,924 |
| 2018-07-13 | $31.58 | $31.84 | $31.36 | $31.40 | $26.00 | 303,016 |
| 2018-07-12 | $31.94 | $32.29 | $31.66 | $31.72 | $26.26 | 572,395 |
| 2018-07-11 | $31.52 | $31.73 | $31.21 | $31.61 | $26.17 | 925,393 |
| 2018-07-10 | $31.78 | $32.04 | $31.53 | $31.75 | $26.29 | 1,106,423 |
| 2018-07-09 | $31.75 | $32.08 | $31.63 | $31.82 | $26.35 | 521,618 |
| 2018-07-06 | $31.72 | $31.94 | $31.57 | $31.61 | $26.17 | 513,492 |
| 2018-07-05 | $32.23 | $32.23 | $31.57 | $31.69 | $26.24 | 391,450 |
| 2018-07-03 | $30.78 | $31.90 | $30.59 | $31.87 | $26.39 | 196,180 |
| 2018-07-02 | $31.19 | $31.33 | $30.64 | $30.64 | $25.37 | 324,668 |
| 2018-06-29 | $31.78 | $31.78 | $31.32 | $31.43 | $26.02 | 380,977 |
| 2018-06-28 | $31.19 | $31.61 | $30.84 | $31.47 | $26.06 | 368,808 |
| 2018-06-27 | $31.63 | $32.22 | $31.20 | $31.21 | $25.84 | 355,948 |
| 2018-06-26 | $31.62 | $31.87 | $31.43 | $31.67 | $26.22 | 229,853 |
| 2018-06-25 | $31.65 | $31.86 | $31.48 | $31.55 | $26.12 | 354,746 |
| 2018-06-22 | $32.17 | $32.19 | $31.74 | $31.76 | $26.30 | 327,266 |
| 2018-06-21 | $31.81 | $32.18 | $31.69 | $32.00 | $26.49 | 247,344 |
| 2018-06-20 | $32.05 | $32.13 | $31.75 | $31.82 | $26.35 | 527,862 |
| 2018-06-19 | $31.62 | $31.91 | $31.40 | $31.75 | $26.29 | 503,334 |
| 2018-06-18 | $31.52 | $31.97 | $31.52 | $31.91 | $26.42 | 218,949 |
| 2018-06-15 | $31.59 | $31.89 | $30.58 | $31.84 | $26.36 | 493,727 |
| 2018-06-14 | $32.15 | $32.33 | $31.76 | $31.78 | $26.31 | 420,361 |
| 2018-06-13 | $31.72 | $32.29 | $31.63 | $32.02 | $26.51 | 425,325 |
| 2018-06-12 | $31.91 | $32.00 | $31.61 | $31.64 | $26.20 | 2,161,168 |
| 2018-06-11 | $31.92 | $32.05 | $31.86 | $31.88 | $26.40 | 473,251 |
| 2018-06-08 | $32.05 | $32.05 | $31.73 | $31.82 | $26.35 | 482,229 |
| 2018-06-07 | $32.16 | $32.19 | $31.74 | $31.82 | $26.35 | 549,697 |
| 2018-06-06 | $32.28 | $32.49 | $32.12 | $32.23 | $26.68 | 1,001,239 |
| 2018-06-05 | $32.56 | $32.83 | $32.24 | $32.24 | $26.69 | 297,323 |
| 2018-06-04 | $32.55 | $32.86 | $32.51 | $32.72 | $27.09 | 455,498 |
| 2018-06-01 | $32.36 | $32.55 | $32.16 | $32.34 | $26.78 | 488,472 |
| 2018-05-31 | $33.03 | $33.16 | $32.14 | $32.16 | $26.63 | 546,075 |
| 2018-05-30 | $32.43 | $33.10 | $32.31 | $33.02 | $27.34 | 678,527 |
| 2018-05-29 | $32.98 | $33.18 | $32.21 | $32.24 | $26.69 | 541,169 |
| 2018-05-25 | $32.66 | $33.72 | $32.66 | $33.40 | $27.65 | 357,073 |
| 2018-05-24 | $32.76 | $32.82 | $32.51 | $32.71 | $27.08 | 802,449 |
| 2018-05-23 | $32.82 | $32.95 | $32.62 | $32.84 | $27.19 | 610,398 |
| 2018-05-22 | $33.15 | $33.25 | $32.99 | $33.10 | $27.41 | 562,432 |
| 2018-05-21 | $33.16 | $33.31 | $33.00 | $33.06 | $27.37 | 376,751 |
| 2018-05-18 | $33.02 | $33.07 | $32.55 | $32.96 | $27.29 | 435,625 |
| 2018-05-17 | $33.10 | $33.29 | $32.90 | $33.21 | $27.50 | 199,017 |
| 2018-05-16 | $33.06 | $33.13 | $32.92 | $33.10 | $27.41 | 269,036 |
| 2018-05-15 | $32.97 | $33.14 | $32.83 | $32.98 | $27.31 | 356,548 |
| 2018-05-14 | $33.36 | $33.52 | $33.19 | $33.25 | $27.53 | 463,701 |
| 2018-05-11 | $33.27 | $33.58 | $33.13 | $33.36 | $27.62 | 212,443 |
| 2018-05-10 | $32.57 | $33.35 | $32.56 | $33.27 | $27.55 | 331,517 |
| 2018-05-09 | $32.20 | $32.58 | $32.01 | $32.46 | $26.88 | 349,480 |
| 2018-05-08 | $32.24 | $32.29 | $31.74 | $32.14 | $26.61 | 456,789 |
| 2018-05-07 | $32.43 | $32.48 | $31.98 | $32.44 | $26.86 | 396,796 |
| 2018-05-04 | $32.21 | $32.57 | $32.21 | $32.43 | $26.85 | 274,976 |
| 2018-05-03 | $32.64 | $32.64 | $32.18 | $32.42 | $26.84 | 481,990 |
| 2018-05-02 | $33.01 | $33.01 | $32.58 | $32.61 | $27.00 | 408,120 |
| 2018-05-01 | $32.90 | $33.01 | $32.64 | $32.94 | $27.27 | 258,636 |
| 2018-04-30 | $33.27 | $33.27 | $33.03 | $33.03 | $27.35 | 226,609 |
| 2018-04-27 | $33.59 | $34.17 | $33.10 | $33.27 | $27.55 | 277,557 |
| 2018-04-26 | $33.27 | $33.45 | $33.19 | $33.23 | $27.51 | 216,098 |
| 2018-04-25 | $33.65 | $33.65 | $32.93 | $33.10 | $27.41 | 369,467 |
| 2018-04-24 | $33.79 | $33.79 | $33.44 | $33.63 | $27.84 | 185,767 |
| 2018-04-23 | $33.93 | $33.95 | $33.44 | $33.55 | $27.78 | 242,125 |
| 2018-04-20 | $33.94 | $34.15 | $33.75 | $34.00 | $28.15 | 192,209 |
| 2018-04-19 | $34.20 | $34.27 | $33.94 | $34.02 | $28.17 | 246,128 |
| 2018-04-18 | $33.83 | $34.35 | $33.48 | $34.23 | $28.34 | 343,516 |
| 2018-04-17 | $34.72 | $35.09 | $34.40 | $34.94 | $27.73 | 488,743 |
| 2018-04-16 | $34.85 | $35.03 | $34.30 | $34.73 | $27.56 | 409,487 |
| 2018-04-13 | $34.91 | $34.93 | $34.60 | $34.75 | $27.57 | 273,250 |
| 2018-04-12 | $34.68 | $35.01 | $34.50 | $34.69 | $27.53 | 369,164 |
| 2018-04-11 | $34.07 | $34.70 | $34.07 | $34.56 | $27.42 | 411,512 |
| 2018-04-10 | $34.06 | $34.36 | $33.97 | $34.15 | $27.10 | 410,375 |
| 2018-04-09 | $33.94 | $34.11 | $33.65 | $33.73 | $26.76 | 188,082 |
| 2018-04-06 | $34.02 | $34.21 | $33.70 | $33.86 | $26.87 | 174,191 |
| 2018-04-05 | $34.47 | $34.48 | $34.06 | $34.13 | $27.08 | 149,237 |
| 2018-04-04 | $33.68 | $34.15 | $33.56 | $34.13 | $27.08 | 161,116 |
| 2018-04-03 | $33.85 | $34.30 | $33.78 | $34.18 | $27.12 | 366,410 |
| 2018-04-02 | $33.36 | $33.81 | $33.28 | $33.66 | $26.71 | 360,609 |
| 2018-03-29 | $33.09 | $33.68 | $32.84 | $33.51 | $26.59 | 228,488 |
| 2018-03-28 | $32.51 | $33.14 | $32.23 | $32.94 | $26.14 | 364,615 |
| 2018-03-27 | $32.58 | $32.63 | $32.26 | $32.47 | $25.77 | 271,534 |
| 2018-03-26 | $32.61 | $32.61 | $31.82 | $32.42 | $25.73 | 282,236 |
| 2018-03-23 | $32.56 | $32.89 | $32.04 | $32.14 | $25.50 | 319,213 |
| 2018-03-22 | $32.75 | $33.51 | $32.49 | $32.52 | $25.80 | 557,174 |
| 2018-03-21 | $32.96 | $33.30 | $32.63 | $33.11 | $26.27 | 866,038 |
| 2018-03-20 | $33.17 | $33.17 | $32.56 | $32.93 | $26.13 | 462,371 |
| 2018-03-19 | $33.10 | $33.26 | $32.98 | $33.15 | $26.30 | 365,122 |
| 2018-03-16 | $33.25 | $33.34 | $32.96 | $33.20 | $26.34 | 335,303 |
| 2018-03-15 | $33.14 | $33.56 | $32.95 | $33.13 | $26.29 | 239,581 |
| 2018-03-14 | $33.34 | $33.34 | $32.93 | $33.19 | $26.34 | 198,158 |
| 2018-03-13 | $33.27 | $33.42 | $32.99 | $33.06 | $26.23 | 180,315 |
| 2018-03-12 | $33.01 | $33.23 | $32.87 | $33.21 | $26.35 | 202,418 |
| 2018-03-09 | $32.49 | $33.21 | $32.44 | $33.03 | $26.21 | 195,038 |
| 2018-03-08 | $32.56 | $32.61 | $32.07 | $32.31 | $25.64 | 212,323 |
| 2018-03-07 | $32.40 | $32.53 | $32.22 | $32.47 | $25.77 | 384,624 |
| 2018-03-06 | $33.05 | $33.23 | $32.57 | $32.60 | $25.87 | 256,587 |
| 2018-03-05 | $32.21 | $32.80 | $31.86 | $32.75 | $25.99 | 138,576 |
| 2018-03-02 | $32.18 | $32.65 | $32.01 | $32.45 | $25.75 | 251,394 |
| 2018-03-01 | $32.63 | $32.76 | $32.28 | $32.43 | $25.73 | 430,683 |
| 2018-02-28 | $33.02 | $33.02 | $32.60 | $32.65 | $25.91 | 282,060 |
| 2018-02-27 | $33.24 | $33.38 | $32.85 | $32.85 | $26.07 | 245,085 |
| 2018-02-26 | $33.63 | $33.64 | $33.14 | $33.34 | $26.46 | 404,962 |
| 2018-02-23 | $33.69 | $33.83 | $33.41 | $33.51 | $26.59 | 321,743 |
| 2018-02-22 | $33.55 | $33.78 | $33.39 | $33.50 | $26.58 | 271,603 |
| 2018-02-21 | $33.27 | $33.75 | $33.27 | $33.41 | $26.51 | 642,013 |
| 2018-02-20 | $32.76 | $33.32 | $32.75 | $33.27 | $26.40 | 545,045 |
| 2018-02-16 | $32.82 | $33.16 | $32.69 | $32.87 | $26.08 | 201,738 |
| 2018-02-15 | $32.86 | $33.16 | $32.61 | $32.90 | $26.11 | 343,513 |
| 2018-02-14 | $31.99 | $32.56 | $31.90 | $32.56 | $25.84 | 248,931 |
| 2018-02-13 | $32.00 | $32.25 | $31.72 | $32.10 | $25.47 | 274,926 |
| 2018-02-12 | $32.00 | $32.36 | $31.95 | $32.10 | $25.47 | 453,158 |
| 2018-02-09 | $31.77 | $31.99 | $31.07 | $31.44 | $24.95 | 522,975 |
| 2018-02-08 | $32.74 | $32.74 | $31.48 | $31.49 | $24.99 | 507,889 |
| 2018-02-07 | $32.71 | $33.04 | $32.34 | $32.60 | $25.87 | 493,507 |
| 2018-02-06 | $31.36 | $32.84 | $31.28 | $32.75 | $25.99 | 382,763 |
| 2018-02-05 | $32.73 | $33.05 | $31.48 | $31.61 | $25.08 | 941,096 |
| 2018-02-02 | $33.39 | $33.61 | $32.81 | $32.95 | $26.15 | 539,446 |
| 2018-02-01 | $33.97 | $34.19 | $33.67 | $33.80 | $26.82 | 443,879 |
| 2018-01-31 | $34.33 | $34.89 | $33.64 | $34.05 | $27.02 | 581,398 |
| 2018-01-30 | $34.18 | $34.66 | $33.87 | $34.25 | $27.18 | 327,449 |
| 2018-01-29 | $34.67 | $34.86 | $34.23 | $34.35 | $27.26 | 304,422 |
| 2018-01-26 | $34.70 | $34.78 | $34.47 | $34.78 | $27.60 | 129,912 |
| 2018-01-25 | $34.49 | $34.98 | $34.37 | $34.61 | $27.46 | 250,108 |
| 2018-01-24 | $34.12 | $34.80 | $33.83 | $34.49 | $27.37 | 361,620 |
| 2018-01-23 | $34.57 | $34.65 | $34.00 | $34.28 | $27.20 | 292,231 |
| 2018-01-22 | $34.18 | $34.60 | $33.85 | $34.60 | $27.46 | 271,548 |
| 2018-01-19 | $34.50 | $34.73 | $33.84 | $34.14 | $27.09 | 318,382 |
| 2018-01-18 | $34.68 | $34.81 | $34.19 | $34.53 | $27.40 | 340,807 |
| 2018-01-17 | $34.13 | $34.52 | $33.98 | $34.42 | $27.31 | 298,930 |
| 2018-01-16 | $33.93 | $34.54 | $33.73 | $34.00 | $26.98 | 273,477 |
| 2018-01-12 | $33.66 | $33.76 | $33.25 | $33.73 | $26.76 | 237,639 |
| 2018-01-11 | $33.29 | $33.62 | $33.14 | $33.61 | $26.67 | 261,928 |
| 2018-01-10 | $32.92 | $33.21 | $32.51 | $33.10 | $26.26 | 339,898 |
| 2018-01-09 | $32.92 | $33.09 | $32.69 | $32.88 | $26.09 | 279,890 |
| 2018-01-08 | $33.31 | $33.44 | $32.61 | $32.89 | $26.10 | 299,144 |
| 2018-01-05 | $32.80 | $33.40 | $32.66 | $33.33 | $26.45 | 303,178 |
| 2018-01-04 | $32.49 | $32.76 | $32.30 | $32.61 | $25.88 | 329,194 |
| 2018-01-03 | $32.32 | $32.74 | $32.24 | $32.41 | $25.72 | 351,639 |
| 2018-01-02 | $31.57 | $32.39 | $31.57 | $32.37 | $25.69 | 642,101 |
| 2017-12-29 | $31.35 | $31.57 | $31.26 | $31.27 | $24.81 | 726,527 |
| 2017-12-28 | $31.14 | $31.40 | $31.00 | $31.24 | $24.79 | 608,388 |
| 2017-12-27 | $30.98 | $31.26 | $30.91 | $30.96 | $24.57 | 483,505 |
| 2017-12-26 | $31.11 | $31.29 | $30.98 | $31.07 | $24.65 | 589,590 |
| 2017-12-22 | $31.07 | $31.30 | $30.95 | $31.08 | $24.66 | 185,606 |
| 2017-12-21 | $31.95 | $31.99 | $30.93 | $30.97 | $24.57 | 620,482 |
| 2017-12-20 | $32.21 | $32.21 | $31.83 | $31.87 | $25.29 | 419,539 |
| 2017-12-19 | $32.00 | $32.29 | $31.68 | $32.06 | $25.44 | 1,005,301 |
| 2017-12-18 | $31.52 | $32.08 | $31.14 | $31.97 | $25.37 | 2,058,375 |
| 2017-12-15 | $28.23 | $29.43 | $28.23 | $28.99 | $23.00 | 818,921 |
| 2017-12-14 | $28.22 | $28.40 | $27.95 | $28.08 | $22.28 | 548,719 |
| 2017-12-13 | $27.89 | $28.53 | $27.89 | $28.13 | $22.32 | 600,579 |
| 2017-12-12 | $27.77 | $28.04 | $27.55 | $27.77 | $22.04 | 399,710 |
| 2017-12-11 | $27.04 | $28.17 | $27.04 | $27.84 | $22.09 | 663,313 |
| 2017-12-08 | $26.94 | $27.47 | $26.94 | $27.02 | $21.44 | 835,686 |
| 2017-12-07 | $26.68 | $26.89 | $26.54 | $26.77 | $21.24 | 394,831 |
| 2017-12-06 | $26.56 | $27.02 | $26.41 | $26.97 | $21.40 | 616,095 |
| 2017-12-05 | $27.24 | $27.24 | $26.47 | $26.65 | $21.15 | 678,183 |
| 2017-12-04 | $27.69 | $27.80 | $27.08 | $27.11 | $21.51 | 745,349 |
| 2017-12-01 | $27.33 | $27.59 | $27.18 | $27.45 | $21.78 | 548,167 |
| 2017-11-30 | $27.75 | $27.91 | $27.26 | $27.47 | $21.80 | 553,626 |
| 2017-11-29 | $28.60 | $28.60 | $27.88 | $28.03 | $22.24 | 433,417 |
| 2017-11-28 | $28.82 | $28.97 | $28.47 | $28.71 | $22.78 | 516,011 |
| 2017-11-27 | $28.53 | $28.97 | $28.38 | $28.73 | $22.80 | 349,585 |
| 2017-11-24 | $28.74 | $28.74 | $28.20 | $28.67 | $22.75 | 365,194 |
| 2017-11-22 | $29.21 | $29.35 | $28.54 | $28.81 | $22.86 | 420,707 |
| 2017-11-21 | $28.85 | $29.83 | $28.68 | $29.26 | $23.22 | 994,586 |
| 2017-11-20 | $29.11 | $29.11 | $28.20 | $28.67 | $22.75 | 1,666,035 |
| 2017-11-17 | $30.41 | $30.83 | $30.35 | $30.73 | $24.38 | 264,437 |
| 2017-11-16 | $29.98 | $30.55 | $29.88 | $30.35 | $24.08 | 343,960 |
| 2017-11-15 | $29.75 | $29.91 | $29.42 | $29.86 | $23.69 | 337,068 |
| 2017-11-14 | $30.09 | $30.37 | $29.84 | $29.93 | $23.75 | 303,919 |
| 2017-11-13 | $30.24 | $30.33 | $30.01 | $30.10 | $23.88 | 326,071 |
| 2017-11-10 | $30.79 | $30.88 | $30.23 | $30.39 | $24.11 | 472,431 |
| 2017-11-09 | $31.03 | $31.08 | $30.71 | $30.85 | $24.48 | 418,800 |
| 2017-11-08 | $30.79 | $31.07 | $30.71 | $31.07 | $24.65 | 257,791 |
| 2017-11-07 | $31.00 | $31.09 | $30.66 | $30.76 | $24.41 | 312,216 |
| 2017-11-06 | $31.08 | $31.29 | $30.91 | $31.02 | $24.61 | 269,974 |
| 2017-11-03 | $31.21 | $31.45 | $30.82 | $31.07 | $24.65 | 275,013 |
| 2017-11-02 | $31.06 | $31.34 | $30.91 | $31.18 | $24.74 | 347,498 |
| 2017-11-01 | $31.45 | $31.89 | $30.90 | $30.96 | $24.57 | 155,328 |
| 2017-10-31 | $31.57 | $31.77 | $31.14 | $31.28 | $24.82 | 317,674 |
| 2017-10-30 | $31.10 | $32.02 | $31.09 | $31.61 | $25.08 | 428,982 |
| 2017-10-27 | $30.78 | $30.93 | $30.73 | $30.80 | $24.44 | 164,596 |
| 2017-10-26 | $30.69 | $30.99 | $30.69 | $30.86 | $24.49 | 253,005 |
| 2017-10-25 | $30.62 | $30.68 | $30.35 | $30.59 | $24.27 | 277,411 |
| 2017-10-24 | $30.55 | $30.85 | $30.42 | $30.48 | $24.19 | 328,933 |
| 2017-10-23 | $30.86 | $30.96 | $30.68 | $30.77 | $24.42 | 174,324 |
| 2017-10-20 | $31.07 | $31.12 | $30.78 | $30.81 | $24.45 | 306,652 |
| 2017-10-19 | $31.30 | $31.30 | $30.76 | $30.82 | $24.46 | 313,128 |
| 2017-10-18 | $31.11 | $31.60 | $31.10 | $31.44 | $24.95 | 358,850 |
| 2017-10-17 | $31.54 | $31.61 | $30.93 | $31.06 | $24.65 | 357,117 |
| 2017-10-16 | $31.37 | $31.56 | $31.06 | $31.52 | $25.01 | 260,550 |
| 2017-10-13 | $31.21 | $31.46 | $31.06 | $31.21 | $24.77 | 285,680 |
| 2017-10-12 | $30.98 | $31.32 | $30.96 | $31.17 | $24.73 | 343,653 |
| 2017-10-11 | $30.92 | $31.19 | $30.79 | $30.95 | $24.56 | 494,676 |
| 2017-10-10 | $30.41 | $31.01 | $30.32 | $31.00 | $24.60 | 382,799 |
| 2017-10-09 | $30.50 | $30.55 | $30.20 | $30.29 | $24.04 | 131,350 |
| 2017-10-06 | $30.41 | $30.53 | $30.21 | $30.42 | $24.14 | 343,873 |
| 2017-10-05 | $30.62 | $30.78 | $30.46 | $30.50 | $24.20 | 342,988 |
| 2017-10-04 | $30.64 | $30.77 | $30.31 | $30.52 | $24.22 | 229,722 |
| 2017-10-03 | $29.98 | $30.67 | $29.98 | $30.64 | $24.31 | 168,376 |
| 2017-10-02 | $29.59 | $29.95 | $29.53 | $29.93 | $23.75 | 309,965 |
| 2017-09-29 | $29.77 | $29.90 | $29.58 | $29.71 | $23.57 | 480,537 |
| 2017-09-28 | $29.50 | $29.78 | $29.46 | $29.69 | $23.56 | 316,364 |
| 2017-09-27 | $29.69 | $29.69 | $29.43 | $29.50 | $23.41 | 516,804 |
| 2017-09-26 | $29.69 | $30.17 | $29.46 | $29.49 | $23.40 | 322,335 |
| 2017-09-25 | $30.37 | $30.60 | $29.69 | $29.69 | $23.56 | 391,038 |
| 2017-09-22 | $30.15 | $30.63 | $30.02 | $30.49 | $24.19 | 322,376 |
| 2017-09-21 | $29.65 | $30.29 | $29.60 | $30.22 | $23.98 | 486,920 |
| 2017-09-20 | $29.40 | $30.07 | $29.40 | $29.62 | $23.50 | 531,838 |
| 2017-09-19 | $29.48 | $29.52 | $29.11 | $29.33 | $23.27 | 242,877 |
| 2017-09-18 | $29.71 | $29.79 | $29.31 | $29.44 | $23.36 | 256,333 |
| 2017-09-15 | $28.94 | $29.71 | $28.88 | $29.58 | $23.47 | 310,857 |
| 2017-09-14 | $29.29 | $29.37 | $28.85 | $29.01 | $23.02 | 451,641 |
| 2017-09-13 | $29.47 | $29.59 | $29.28 | $29.28 | $23.23 | 160,664 |
| 2017-09-12 | $29.51 | $29.72 | $29.44 | $29.57 | $23.46 | 369,516 |
| 2017-09-11 | $29.25 | $29.54 | $29.12 | $29.52 | $23.42 | 307,812 |
| 2017-09-08 | $29.12 | $29.31 | $28.96 | $29.06 | $23.06 | 471,326 |
| 2017-09-07 | $28.84 | $29.21 | $28.84 | $29.12 | $23.11 | 440,571 |
| 2017-09-06 | $29.10 | $29.37 | $28.79 | $28.81 | $22.86 | 591,370 |
| 2017-09-05 | $29.18 | $29.31 | $28.86 | $29.02 | $23.03 | 641,838 |
| 2017-09-01 | $29.30 | $29.45 | $29.13 | $29.17 | $23.15 | 537,778 |
| 2017-08-31 | $29.61 | $29.61 | $29.21 | $29.25 | $23.21 | 374,973 |
| 2017-08-30 | $29.59 | $29.63 | $29.26 | $29.46 | $23.38 | 421,321 |
| 2017-08-29 | $29.40 | $29.78 | $29.40 | $29.59 | $23.48 | 393,336 |
| 2017-08-28 | $29.79 | $30.07 | $29.48 | $29.65 | $23.53 | 525,190 |
| 2017-08-25 | $29.81 | $30.18 | $29.68 | $29.78 | $23.63 | 512,452 |
| 2017-08-24 | $29.48 | $29.70 | $29.25 | $29.62 | $23.50 | 591,601 |
| 2017-08-23 | $28.71 | $29.44 | $28.70 | $29.40 | $23.33 | 620,586 |
| 2017-08-22 | $28.82 | $29.25 | $28.75 | $28.85 | $22.89 | 1,020,594 |
| 2017-08-21 | $29.14 | $29.26 | $29.10 | $29.17 | $23.15 | 328,229 |
| 2017-08-18 | $29.07 | $29.19 | $28.96 | $29.12 | $23.11 | 321,696 |
| 2017-08-17 | $29.33 | $29.36 | $29.00 | $29.02 | $23.03 | 380,071 |
| 2017-08-16 | $29.63 | $29.68 | $29.22 | $29.30 | $23.25 | 992,697 |
| 2017-08-15 | $29.49 | $29.78 | $29.33 | $29.48 | $23.39 | 163,611 |
| 2017-08-14 | $29.24 | $29.50 | $29.13 | $29.47 | $23.38 | 467,127 |
| 2017-08-11 | $28.85 | $29.19 | $28.48 | $29.11 | $23.10 | 452,679 |
| 2017-08-10 | $29.49 | $29.51 | $29.15 | $29.21 | $23.18 | 255,495 |
| 2017-08-09 | $29.85 | $29.99 | $29.39 | $29.61 | $23.50 | 453,067 |
| 2017-08-08 | $29.54 | $30.02 | $29.54 | $30.00 | $23.81 | 653,870 |
| 2017-08-07 | $29.22 | $29.58 | $28.91 | $29.57 | $23.46 | 850,495 |
| 2017-08-04 | $29.33 | $29.38 | $29.11 | $29.13 | $23.11 | 324,109 |
| 2017-08-03 | $29.04 | $29.23 | $29.00 | $29.23 | $23.19 | 437,343 |
| 2017-08-02 | $28.59 | $29.07 | $28.56 | $29.04 | $23.04 | 465,681 |
| 2017-08-01 | $28.40 | $28.81 | $28.31 | $28.57 | $22.67 | 636,435 |
| 2017-07-31 | $27.65 | $28.27 | $27.44 | $28.27 | $22.43 | 583,789 |
| 2017-07-28 | $26.87 | $27.58 | $26.86 | $27.54 | $21.85 | 346,401 |
| 2017-07-27 | $26.92 | $27.00 | $26.72 | $26.87 | $21.32 | 412,421 |
| 2017-07-26 | $26.76 | $26.97 | $26.68 | $26.89 | $21.34 | 546,814 |
| 2017-07-25 | $26.65 | $26.94 | $26.57 | $26.73 | $21.21 | 404,232 |
| 2017-07-24 | $25.98 | $26.51 | $25.76 | $26.48 | $21.01 | 1,844,798 |
| 2017-07-21 | $26.03 | $26.09 | $25.89 | $25.95 | $20.59 | 1,063,835 |
| 2017-07-20 | $26.09 | $26.15 | $25.90 | $26.02 | $20.65 | 540,791 |
| 2017-07-19 | $26.16 | $26.16 | $25.93 | $25.99 | $20.62 | 980,411 |
| 2017-07-18 | $26.18 | $26.32 | $25.98 | $26.08 | $20.69 | 484,883 |
| 2017-07-17 | $26.12 | $26.35 | $25.98 | $26.19 | $20.78 | 751,242 |
| 2017-07-14 | $26.57 | $26.72 | $26.07 | $26.10 | $20.71 | 807,410 |
| 2017-07-13 | $26.37 | $26.64 | $26.27 | $26.63 | $21.13 | 792,772 |
| 2017-07-12 | $25.69 | $26.37 | $25.69 | $26.34 | $20.90 | 1,081,573 |
| 2017-07-11 | $25.76 | $25.76 | $25.51 | $25.64 | $20.35 | 617,212 |
| 2017-07-10 | $25.53 | $25.77 | $25.44 | $25.74 | $20.42 | 437,375 |
| 2017-07-07 | $25.54 | $25.66 | $25.41 | $25.53 | $20.26 | 623,558 |
| 2017-07-06 | $25.59 | $25.66 | $25.39 | $25.49 | $20.23 | 468,366 |
| 2017-07-05 | $25.71 | $25.87 | $25.46 | $25.57 | $20.29 | 1,076,798 |
| 2017-07-03 | $25.54 | $25.85 | $25.54 | $25.66 | $20.36 | 127,756 |
| 2017-06-30 | $25.35 | $25.59 | $25.19 | $25.41 | $20.16 | 296,825 |
| 2017-06-29 | $25.38 | $25.85 | $25.09 | $25.23 | $20.02 | 357,054 |
| 2017-06-28 | $25.34 | $25.46 | $24.84 | $25.29 | $20.07 | 339,747 |
| 2017-06-27 | $25.29 | $25.38 | $25.17 | $25.23 | $20.02 | 289,361 |
| 2017-06-26 | $25.22 | $25.46 | $25.12 | $25.28 | $20.06 | 213,398 |
| 2017-06-23 | $25.27 | $25.48 | $25.04 | $25.11 | $19.92 | 522,808 |
| 2017-06-22 | $25.16 | $25.32 | $25.10 | $25.20 | $20.00 | 262,125 |
| 2017-06-21 | $25.33 | $25.44 | $25.09 | $25.09 | $19.91 | 333,398 |
| 2017-06-20 | $25.46 | $25.50 | $25.12 | $25.30 | $20.08 | 369,747 |
| 2017-06-19 | $25.49 | $25.66 | $25.35 | $25.52 | $20.25 | 218,648 |
| 2017-06-16 | $25.38 | $25.41 | $25.16 | $25.39 | $20.15 | 349,519 |
| 2017-06-15 | $25.27 | $25.40 | $25.04 | $25.29 | $20.07 | 314,272 |
| 2017-06-14 | $25.31 | $25.58 | $25.25 | $25.46 | $20.20 | 430,961 |
| 2017-06-13 | $24.71 | $25.46 | $24.64 | $25.40 | $20.15 | 647,869 |
| 2017-06-12 | $24.42 | $24.76 | $24.26 | $24.75 | $19.64 | 386,219 |
| 2017-06-09 | $24.34 | $24.47 | $23.93 | $24.44 | $19.39 | 409,879 |
| 2017-06-08 | $24.27 | $24.50 | $23.97 | $24.32 | $19.30 | 611,352 |
| 2017-06-07 | $24.64 | $24.78 | $24.18 | $24.21 | $19.21 | 907,727 |
| 2017-06-06 | $24.68 | $24.76 | $24.32 | $24.49 | $19.43 | 518,429 |
| 2017-06-05 | $24.74 | $24.98 | $24.66 | $24.74 | $19.63 | 305,804 |
| 2017-06-02 | $24.66 | $24.86 | $24.56 | $24.77 | $19.66 | 645,116 |
| 2017-06-01 | $24.76 | $24.97 | $24.59 | $24.72 | $19.62 | 676,482 |
| 2017-05-31 | $24.98 | $24.98 | $24.53 | $24.70 | $19.60 | 380,876 |
| 2017-05-30 | $24.83 | $25.05 | $24.74 | $24.90 | $19.76 | 324,256 |
| 2017-05-26 | $24.90 | $25.04 | $24.79 | $24.82 | $19.69 | 183,872 |
| 2017-05-25 | $24.99 | $24.99 | $24.79 | $24.84 | $19.71 | 227,052 |
| 2017-05-24 | $24.60 | $25.03 | $24.52 | $24.89 | $19.75 | 387,072 |
| 2017-05-23 | $24.17 | $24.56 | $24.08 | $24.56 | $19.49 | 563,911 |
| 2017-05-22 | $24.10 | $24.19 | $23.96 | $24.05 | $19.08 | 283,963 |
| 2017-05-19 | $23.90 | $24.24 | $23.89 | $24.16 | $19.17 | 357,093 |
| 2017-05-18 | $23.85 | $23.96 | $23.62 | $23.74 | $18.84 | 387,040 |
| 2017-05-17 | $24.03 | $24.18 | $24.03 | $24.10 | $19.12 | 270,314 |
| 2017-05-16 | $24.20 | $24.27 | $24.06 | $24.25 | $19.24 | 430,717 |
| 2017-05-15 | $23.86 | $24.25 | $23.81 | $24.23 | $19.23 | 398,143 |
| 2017-05-12 | $23.77 | $23.99 | $23.69 | $23.77 | $18.86 | 463,014 |
| 2017-05-11 | $23.67 | $23.91 | $23.55 | $23.77 | $18.86 | 243,803 |
| 2017-05-10 | $23.71 | $23.94 | $23.41 | $23.68 | $18.79 | 391,652 |
| 2017-05-09 | $24.00 | $24.00 | $23.57 | $23.63 | $18.75 | 327,346 |
| 2017-05-08 | $23.94 | $24.11 | $23.83 | $23.97 | $19.02 | 296,520 |
| 2017-05-05 | $24.14 | $24.17 | $23.92 | $24.09 | $19.12 | 276,025 |
| 2017-05-04 | $24.16 | $24.16 | $23.75 | $24.03 | $19.07 | 488,833 |
| 2017-05-03 | $24.33 | $24.57 | $24.06 | $24.21 | $19.21 | 546,402 |
| 2017-05-02 | $24.02 | $24.48 | $23.93 | $24.30 | $19.28 | 526,453 |
| 2017-05-01 | $23.68 | $24.20 | $23.65 | $24.13 | $19.15 | 373,470 |
| 2017-04-28 | $23.66 | $23.70 | $23.16 | $23.63 | $18.75 | 405,725 |
| 2017-04-27 | $23.97 | $23.97 | $23.41 | $23.59 | $18.72 | 416,904 |
| 2017-04-26 | $24.13 | $24.15 | $23.81 | $23.95 | $19.00 | 385,209 |
| 2017-04-25 | $24.11 | $24.15 | $23.73 | $24.15 | $19.16 | 663,646 |
| 2017-04-24 | $24.19 | $24.38 | $23.86 | $23.97 | $19.02 | 643,341 |
| 2017-04-21 | $23.68 | $23.84 | $23.62 | $23.81 | $18.89 | 310,105 |
| 2017-04-20 | $23.79 | $23.80 | $23.46 | $23.67 | $18.78 | 651,409 |
| 2017-04-19 | $23.86 | $24.15 | $23.56 | $23.64 | $18.76 | 465,363 |
| 2017-04-18 | $25.23 | $25.31 | $24.84 | $24.92 | $19.08 | 459,062 |
| 2017-04-17 | $25.11 | $25.40 | $24.97 | $25.40 | $19.45 | 313,860 |
| 2017-04-13 | $24.65 | $25.03 | $24.64 | $24.91 | $19.08 | 422,357 |
| 2017-04-12 | $24.77 | $24.87 | $24.58 | $24.72 | $18.93 | 451,897 |
| 2017-04-11 | $24.75 | $24.94 | $24.55 | $24.80 | $18.99 | 455,340 |
| 2017-04-10 | $25.00 | $25.07 | $24.77 | $24.82 | $19.01 | 264,791 |
| 2017-04-07 | $24.84 | $25.08 | $24.83 | $25.03 | $19.17 | 289,338 |
| 2017-04-06 | $25.00 | $25.18 | $24.84 | $24.91 | $19.08 | 459,532 |
| 2017-04-05 | $25.14 | $25.35 | $24.86 | $24.90 | $19.07 | 358,042 |
| 2017-04-04 | $25.14 | $25.46 | $24.94 | $25.01 | $19.15 | 513,933 |
| 2017-04-03 | $25.19 | $25.53 | $25.02 | $25.26 | $19.34 | 485,503 |
| 2017-03-31 | $25.18 | $25.25 | $24.88 | $25.08 | $19.21 | 334,483 |
| 2017-03-30 | $25.47 | $25.52 | $25.17 | $25.22 | $19.31 | 248,400 |
| 2017-03-29 | $25.51 | $25.55 | $25.24 | $25.45 | $19.49 | 554,480 |
| 2017-03-28 | $24.73 | $25.45 | $24.73 | $25.45 | $19.49 | 513,203 |
| 2017-03-27 | $24.52 | $24.81 | $24.26 | $24.73 | $18.94 | 453,982 |
| 2017-03-24 | $24.61 | $24.90 | $24.56 | $24.82 | $19.01 | 298,373 |
| 2017-03-23 | $24.15 | $24.65 | $24.00 | $24.52 | $18.78 | 517,518 |
| 2017-03-22 | $23.83 | $24.20 | $23.68 | $24.11 | $18.46 | 635,035 |
| 2017-03-21 | $24.27 | $24.33 | $23.90 | $23.98 | $18.36 | 616,800 |
| 2017-03-20 | $24.09 | $24.27 | $23.89 | $24.10 | $18.46 | 487,413 |
| 2017-03-17 | $23.98 | $24.22 | $23.81 | $24.13 | $18.48 | 332,111 |
| 2017-03-16 | $23.51 | $24.08 | $23.39 | $23.94 | $18.33 | 308,429 |
| 2017-03-15 | $23.33 | $23.40 | $23.13 | $23.37 | $17.90 | 252,993 |
| 2017-03-14 | $22.99 | $23.37 | $22.96 | $23.25 | $17.81 | 423,335 |
| 2017-03-13 | $22.91 | $23.21 | $22.76 | $23.11 | $17.70 | 295,135 |
| 2017-03-10 | $22.99 | $23.07 | $22.67 | $22.83 | $17.48 | 277,770 |
| 2017-03-09 | $22.80 | $23.06 | $22.80 | $22.84 | $17.49 | 422,099 |
| 2017-03-08 | $23.20 | $23.24 | $22.84 | $22.86 | $17.51 | 289,608 |
| 2017-03-07 | $22.75 | $23.16 | $22.71 | $23.13 | $17.71 | 393,522 |
| 2017-03-06 | $22.68 | $22.76 | $22.64 | $22.68 | $17.37 | 568,553 |
| 2017-03-03 | $22.57 | $22.80 | $22.47 | $22.79 | $17.45 | 328,404 |
| 2017-03-02 | $22.55 | $22.55 | $22.38 | $22.41 | $17.16 | 486,839 |
| 2017-03-01 | $22.16 | $22.70 | $22.11 | $22.65 | $17.35 | 638,746 |
| 2017-02-28 | $21.98 | $22.11 | $21.92 | $21.98 | $16.83 | 364,893 |
| 2017-02-27 | $22.04 | $22.13 | $21.90 | $22.02 | $16.86 | 287,920 |
| 2017-02-24 | $21.88 | $21.97 | $21.67 | $21.94 | $16.80 | 350,580 |
| 2017-02-23 | $22.10 | $22.27 | $22.03 | $22.10 | $16.92 | 337,117 |
| 2017-02-22 | $22.18 | $22.18 | $22.01 | $22.10 | $16.92 | 778,375 |
| 2017-02-21 | $21.74 | $22.16 | $21.70 | $22.15 | $16.96 | 857,881 |
| 2017-02-17 | $21.74 | $21.86 | $21.56 | $21.78 | $16.68 | 303,541 |
| 2017-02-16 | $21.85 | $22.13 | $21.85 | $21.88 | $16.76 | 372,055 |
| 2017-02-15 | $21.80 | $22.09 | $21.76 | $21.97 | $16.83 | 393,688 |
| 2017-02-14 | $22.03 | $22.03 | $21.81 | $21.83 | $16.72 | 180,020 |
| 2017-02-13 | $22.04 | $22.19 | $21.95 | $22.04 | $16.88 | 335,065 |
| 2017-02-10 | $21.91 | $22.11 | $21.77 | $22.05 | $16.89 | 415,455 |
| 2017-02-09 | $21.90 | $21.96 | $21.79 | $21.80 | $16.70 | 581,855 |
| 2017-02-08 | $21.80 | $21.98 | $21.67 | $21.79 | $16.69 | 409,547 |
| 2017-02-07 | $21.74 | $21.91 | $21.74 | $21.89 | $16.76 | 360,928 |
| 2017-02-06 | $21.74 | $21.92 | $21.67 | $21.78 | $16.68 | 271,274 |
| 2017-02-03 | $21.76 | $21.98 | $21.69 | $21.85 | $16.73 | 279,442 |
| 2017-02-02 | $21.30 | $21.72 | $21.26 | $21.62 | $16.56 | 306,096 |
| 2017-02-01 | $21.71 | $21.80 | $21.30 | $21.36 | $16.36 | 400,831 |
| 2017-01-31 | $21.55 | $21.75 | $21.21 | $21.59 | $16.53 | 325,949 |
| 2017-01-30 | $21.98 | $21.98 | $21.58 | $21.64 | $16.57 | 285,704 |
| 2017-01-27 | $22.17 | $22.33 | $22.10 | $22.16 | $16.97 | 161,068 |
| 2017-01-26 | $21.97 | $22.25 | $21.96 | $22.21 | $17.01 | 511,928 |
| 2017-01-25 | $21.82 | $22.15 | $21.82 | $22.06 | $16.89 | 1,641,641 |
| 2017-01-24 | $21.91 | $22.04 | $21.73 | $21.76 | $16.66 | 1,014,435 |
| 2017-01-23 | $21.95 | $21.95 | $21.77 | $21.85 | $16.73 | 354,030 |
| 2017-01-20 | $21.97 | $22.04 | $21.79 | $21.92 | $16.79 | 424,540 |
| 2017-01-19 | $21.94 | $21.95 | $21.78 | $21.92 | $16.79 | 353,177 |
| 2017-01-18 | $21.94 | $22.08 | $21.81 | $21.95 | $16.81 | 756,482 |
| 2017-01-17 | $21.80 | $22.08 | $21.80 | $21.90 | $16.77 | 500,845 |
| 2017-01-13 | $21.62 | $21.90 | $21.62 | $21.85 | $16.73 | 407,229 |
| 2017-01-12 | $21.65 | $21.86 | $21.58 | $21.64 | $16.57 | 723,469 |
| 2017-01-11 | $21.58 | $21.74 | $21.38 | $21.62 | $16.56 | 740,719 |
| 2017-01-10 | $22.03 | $22.03 | $21.69 | $21.69 | $16.61 | 502,297 |
| 2017-01-09 | $21.90 | $22.01 | $21.77 | $21.89 | $16.76 | 271,019 |
| 2017-01-06 | $22.03 | $22.11 | $21.91 | $21.94 | $16.80 | 198,435 |
| 2017-01-05 | $22.03 | $22.26 | $21.91 | $22.04 | $16.88 | 358,056 |
| 2017-01-04 | $22.03 | $22.24 | $21.90 | $22.00 | $16.85 | 251,841 |
| 2017-01-03 | $22.12 | $22.13 | $21.87 | $22.00 | $16.85 | 261,819 |
| 2016-12-30 | $22.00 | $22.03 | $21.78 | $21.87 | $16.75 | 147,715 |
| 2016-12-29 | $21.94 | $22.18 | $21.78 | $21.91 | $16.78 | 243,462 |
| 2016-12-28 | $21.74 | $22.00 | $21.70 | $21.86 | $16.74 | 176,196 |
| 2016-12-27 | $21.56 | $21.69 | $21.50 | $21.62 | $16.56 | 110,941 |
| 2016-12-23 | $21.57 | $21.61 | $21.39 | $21.54 | $16.50 | 130,227 |
| 2016-12-22 | $21.50 | $21.75 | $21.45 | $21.61 | $16.55 | 210,449 |
| 2016-12-21 | $21.89 | $21.94 | $21.53 | $21.56 | $16.51 | 224,506 |
| 2016-12-20 | $21.90 | $21.98 | $21.83 | $21.88 | $16.76 | 253,774 |
| 2016-12-19 | $22.13 | $22.20 | $21.78 | $21.79 | $16.69 | 199,864 |
| 2016-12-16 | $22.57 | $22.62 | $22.04 | $22.12 | $16.94 | 369,964 |
| 2016-12-15 | $22.68 | $22.88 | $22.54 | $22.61 | $17.32 | 336,409 |
| 2016-12-14 | $23.21 | $23.33 | $22.73 | $22.74 | $17.41 | 215,517 |
| 2016-12-13 | $23.19 | $23.50 | $23.10 | $23.26 | $17.81 | 316,306 |
| 2016-12-12 | $23.35 | $23.44 | $23.01 | $23.09 | $17.68 | 204,007 |
| 2016-12-09 | $22.64 | $23.50 | $22.64 | $23.48 | $17.98 | 613,236 |
| 2016-12-08 | $22.48 | $22.70 | $22.34 | $22.70 | $17.38 | 298,565 |
| 2016-12-07 | $22.12 | $22.53 | $22.05 | $22.47 | $17.21 | 383,318 |
| 2016-12-06 | $21.75 | $21.99 | $21.70 | $21.90 | $16.77 | 537,823 |
| 2016-12-05 | $21.34 | $21.63 | $21.23 | $21.63 | $16.56 | 537,508 |
| 2016-12-02 | $21.25 | $21.44 | $21.06 | $21.07 | $16.14 | 800,871 |
| 2016-12-01 | $21.69 | $21.78 | $21.21 | $21.22 | $16.25 | 416,956 |
| 2016-11-30 | $21.82 | $22.01 | $21.63 | $21.66 | $16.59 | 595,931 |
| 2016-11-29 | $21.86 | $22.04 | $21.73 | $21.74 | $16.65 | 410,830 |
| 2016-11-28 | $22.11 | $22.27 | $21.86 | $21.86 | $16.74 | 428,276 |
| 2016-11-25 | $22.22 | $22.32 | $22.18 | $22.20 | $17.00 | 71,008 |
| 2016-11-23 | $22.29 | $22.38 | $22.18 | $22.32 | $17.09 | 268,451 |
| 2016-11-22 | $22.52 | $22.57 | $22.26 | $22.46 | $17.20 | 279,855 |
| 2016-11-21 | $22.41 | $22.45 | $22.23 | $22.44 | $17.19 | 278,156 |
| 2016-11-18 | $22.47 | $22.49 | $21.82 | $22.25 | $17.04 | 275,265 |
| 2016-11-17 | $22.48 | $22.68 | $22.29 | $22.50 | $17.23 | 450,286 |
| 2016-11-16 | $22.35 | $22.48 | $22.15 | $22.38 | $17.14 | 475,407 |
| 2016-11-15 | $22.51 | $22.53 | $22.20 | $22.53 | $17.25 | 470,587 |
| 2016-11-14 | $22.25 | $22.45 | $22.17 | $22.43 | $17.18 | 640,676 |
| 2016-11-11 | $22.28 | $22.46 | $22.00 | $22.27 | $17.05 | 595,056 |
| 2016-11-10 | $22.76 | $23.14 | $22.41 | $22.63 | $17.33 | 620,861 |
| 2016-11-09 | $22.90 | $22.97 | $22.37 | $22.57 | $17.28 | 355,322 |
| 2016-11-08 | $22.75 | $23.07 | $22.70 | $23.00 | $17.61 | 243,168 |
| 2016-11-07 | $22.88 | $22.98 | $22.74 | $22.85 | $17.50 | 322,164 |
| 2016-11-04 | $22.57 | $22.64 | $22.36 | $22.50 | $17.23 | 428,275 |
| 2016-11-03 | $22.54 | $22.73 | $22.40 | $22.63 | $17.33 | 650,622 |
| 2016-11-02 | $22.37 | $22.54 | $22.15 | $22.43 | $17.18 | 334,126 |
| 2016-11-01 | $22.92 | $22.94 | $22.16 | $22.35 | $17.12 | 223,914 |
| 2016-10-31 | $22.37 | $22.90 | $22.37 | $22.85 | $17.50 | 342,243 |
| 2016-10-28 | $21.92 | $22.41 | $21.92 | $22.26 | $17.05 | 145,298 |
| 2016-10-27 | $22.05 | $22.23 | $21.91 | $22.06 | $16.89 | 278,232 |
| 2016-10-26 | $21.85 | $22.00 | $21.72 | $21.86 | $16.74 | 392,025 |
| 2016-10-25 | $21.66 | $22.15 | $21.66 | $21.99 | $16.84 | 293,014 |
| 2016-10-24 | $21.78 | $21.84 | $21.54 | $21.66 | $16.59 | 202,671 |
| 2016-10-21 | $21.11 | $21.67 | $21.11 | $21.55 | $16.50 | 232,355 |
| 2016-10-20 | $21.09 | $21.37 | $21.00 | $21.23 | $16.26 | 202,416 |
| 2016-10-19 | $21.10 | $21.23 | $21.06 | $21.13 | $16.18 | 168,069 |
| 2016-10-18 | $20.81 | $21.13 | $20.59 | $21.03 | $16.11 | 593,529 |
| 2016-10-17 | $20.51 | $20.58 | $20.39 | $20.54 | $15.73 | 208,723 |
| 2016-10-14 | $20.74 | $20.76 | $20.40 | $20.52 | $15.71 | 152,104 |
| 2016-10-13 | $20.44 | $20.75 | $20.22 | $20.62 | $15.79 | 281,391 |
| 2016-10-12 | $20.78 | $20.83 | $20.54 | $20.59 | $15.77 | 145,917 |
| 2016-10-11 | $20.57 | $20.76 | $20.48 | $20.75 | $15.89 | 187,736 |
| 2016-10-10 | $20.64 | $20.89 | $20.64 | $20.70 | $15.85 | 174,641 |
| 2016-10-07 | $20.63 | $20.68 | $20.38 | $20.52 | $15.71 | 208,507 |
| 2016-10-06 | $20.60 | $20.70 | $20.53 | $20.60 | $15.78 | 209,438 |
| 2016-10-05 | $20.81 | $20.84 | $20.51 | $20.63 | $15.80 | 168,209 |
| 2016-10-04 | $20.76 | $20.88 | $20.52 | $20.62 | $15.79 | 390,688 |
| 2016-10-03 | $20.70 | $20.85 | $20.55 | $20.76 | $15.90 | 170,623 |
| 2016-09-30 | $20.69 | $20.88 | $20.62 | $20.69 | $15.84 | 234,650 |
| 2016-09-29 | $20.81 | $20.97 | $20.57 | $20.57 | $15.75 | 520,348 |
| 2016-09-28 | $20.79 | $20.91 | $20.48 | $20.84 | $15.96 | 586,713 |
| 2016-09-27 | $20.74 | $20.84 | $20.43 | $20.70 | $15.85 | 250,432 |
| 2016-09-26 | $20.71 | $20.82 | $20.60 | $20.74 | $15.88 | 283,961 |
| 2016-09-23 | $20.90 | $20.98 | $20.78 | $20.86 | $15.98 | 195,864 |
| 2016-09-22 | $21.16 | $21.32 | $20.89 | $21.02 | $16.10 | 209,286 |
| 2016-09-21 | $20.92 | $21.00 | $20.69 | $20.99 | $16.07 | 379,030 |
| 2016-09-20 | $20.73 | $20.78 | $20.49 | $20.70 | $15.85 | 375,677 |
| 2016-09-19 | $20.64 | $20.75 | $20.56 | $20.63 | $15.80 | 278,078 |
| 2016-09-16 | $20.49 | $20.59 | $20.37 | $20.44 | $15.65 | 307,233 |
| 2016-09-15 | $20.49 | $20.71 | $20.43 | $20.68 | $15.84 | 356,921 |
| 2016-09-14 | $20.50 | $20.82 | $20.42 | $20.44 | $15.65 | 362,999 |
| 2016-09-13 | $20.59 | $20.74 | $20.34 | $20.44 | $15.65 | 438,730 |
| 2016-09-12 | $20.69 | $20.85 | $20.59 | $20.82 | $15.94 | 387,471 |
| 2016-09-09 | $21.05 | $21.09 | $20.82 | $20.82 | $15.94 | 483,719 |
| 2016-09-08 | $21.46 | $21.58 | $21.31 | $21.34 | $16.34 | 298,282 |
| 2016-09-07 | $21.44 | $21.74 | $21.39 | $21.51 | $16.47 | 626,411 |
| 2016-09-06 | $21.60 | $21.86 | $21.38 | $21.79 | $16.69 | 584,587 |
| 2016-09-02 | $21.26 | $21.64 | $21.26 | $21.61 | $16.55 | 941,555 |
| 2016-09-01 | $21.15 | $21.25 | $21.05 | $21.18 | $16.22 | 601,968 |
| 2016-08-31 | $21.37 | $21.37 | $20.98 | $21.17 | $16.21 | 574,120 |
| 2016-08-30 | $21.40 | $21.46 | $21.23 | $21.37 | $16.37 | 629,384 |
| 2016-08-29 | $21.45 | $21.46 | $21.32 | $21.36 | $16.36 | 411,071 |
| 2016-08-26 | $21.57 | $21.85 | $21.39 | $21.43 | $16.41 | 429,337 |
| 2016-08-25 | $21.55 | $21.57 | $21.43 | $21.55 | $16.50 | 243,270 |
| 2016-08-24 | $21.59 | $21.62 | $21.40 | $21.54 | $16.50 | 332,446 |
| 2016-08-23 | $21.85 | $21.88 | $21.52 | $21.54 | $16.50 | 479,387 |
| 2016-08-22 | $21.78 | $21.83 | $21.61 | $21.70 | $16.62 | 529,203 |
| 2016-08-19 | $22.01 | $22.07 | $21.86 | $21.98 | $16.83 | 241,812 |
| 2016-08-18 | $22.18 | $22.21 | $22.04 | $22.12 | $16.94 | 207,398 |
| 2016-08-17 | $22.22 | $22.22 | $21.83 | $22.14 | $16.96 | 308,381 |
| 2016-08-16 | $22.50 | $22.62 | $22.19 | $22.29 | $17.07 | 684,927 |
| 2016-08-15 | $22.12 | $22.56 | $22.06 | $22.51 | $17.24 | 599,874 |
| 2016-08-12 | $21.91 | $22.13 | $21.82 | $22.09 | $16.92 | 363,163 |
| 2016-08-11 | $21.69 | $21.98 | $21.62 | $21.97 | $16.83 | 348,598 |
| 2016-08-10 | $21.45 | $21.66 | $21.35 | $21.58 | $16.53 | 525,926 |
| 2016-08-09 | $21.27 | $21.63 | $21.15 | $21.40 | $16.39 | 700,956 |
| 2016-08-08 | $21.32 | $21.53 | $21.25 | $21.51 | $16.47 | 518,941 |
| 2016-08-05 | $20.98 | $21.31 | $20.73 | $21.27 | $16.29 | 791,457 |
| 2016-08-04 | $20.95 | $21.01 | $20.85 | $20.87 | $15.98 | 331,184 |
| 2016-08-03 | $20.62 | $20.95 | $20.51 | $20.90 | $16.01 | 338,841 |
| 2016-08-02 | $20.59 | $20.85 | $20.47 | $20.59 | $15.77 | 535,160 |
| 2016-08-01 | $20.63 | $20.75 | $20.51 | $20.62 | $15.79 | 393,902 |
| 2016-07-29 | $20.08 | $20.62 | $20.08 | $20.57 | $15.75 | 363,176 |
| 2016-07-28 | $20.39 | $20.41 | $20.05 | $20.23 | $15.49 | 470,423 |
| 2016-07-27 | $20.65 | $20.72 | $20.32 | $20.42 | $15.64 | 559,892 |
| 2016-07-26 | $20.56 | $20.62 | $20.46 | $20.61 | $15.78 | 241,172 |
| 2016-07-25 | $20.64 | $20.64 | $20.46 | $20.54 | $15.73 | 277,391 |
| 2016-07-22 | $20.65 | $20.74 | $20.60 | $20.69 | $15.84 | 267,912 |
| 2016-07-21 | $20.77 | $20.77 | $20.53 | $20.59 | $15.77 | 206,235 |
| 2016-07-20 | $20.53 | $20.87 | $20.49 | $20.74 | $15.88 | 880,942 |
| 2016-07-19 | $20.38 | $20.54 | $20.35 | $20.52 | $15.71 | 382,191 |
| 2016-07-18 | $20.35 | $20.56 | $20.11 | $20.52 | $15.71 | 340,841 |
| 2016-07-15 | $20.29 | $20.45 | $20.19 | $20.32 | $15.56 | 318,287 |
| 2016-07-14 | $20.17 | $20.33 | $19.97 | $20.22 | $15.49 | 292,186 |
| 2016-07-13 | $19.88 | $20.09 | $19.76 | $19.96 | $15.29 | 468,975 |
| 2016-07-12 | $19.80 | $20.04 | $19.76 | $19.86 | $15.21 | 421,798 |
| 2016-07-11 | $19.62 | $19.81 | $19.58 | $19.61 | $15.02 | 379,046 |
| 2016-07-08 | $19.41 | $19.54 | $19.22 | $19.49 | $14.93 | 310,062 |
| 2016-07-07 | $19.21 | $19.31 | $19.13 | $19.18 | $14.69 | 275,385 |
| 2016-07-06 | $19.17 | $19.22 | $18.98 | $19.19 | $14.70 | 261,290 |
| 2016-07-05 | $19.18 | $19.28 | $19.05 | $19.18 | $14.69 | 380,970 |
| 2016-07-01 | $19.35 | $19.38 | $19.14 | $19.36 | $14.83 | 336,449 |
| 2016-06-30 | $19.14 | $19.37 | $19.03 | $19.37 | $14.83 | 288,825 |
| 2016-06-29 | $18.80 | $19.21 | $18.60 | $19.11 | $14.63 | 636,632 |
| 2016-06-28 | $18.21 | $18.61 | $18.21 | $18.61 | $14.25 | 390,213 |
| 2016-06-27 | $18.10 | $18.10 | $17.83 | $17.99 | $13.78 | 399,922 |
| 2016-06-24 | $18.40 | $18.59 | $18.28 | $18.34 | $14.05 | 513,986 |
| 2016-06-23 | $19.22 | $19.35 | $19.11 | $19.27 | $14.76 | 252,132 |
| 2016-06-22 | $19.05 | $19.34 | $18.97 | $18.98 | $14.54 | 380,425 |
| 2016-06-21 | $18.98 | $19.02 | $18.73 | $18.90 | $14.47 | 506,013 |
| 2016-06-20 | $19.12 | $19.15 | $18.93 | $18.95 | $14.51 | 277,145 |
| 2016-06-17 | $18.67 | $18.95 | $18.67 | $18.84 | $14.43 | 526,358 |
| 2016-06-16 | $18.39 | $18.67 | $18.26 | $18.62 | $14.26 | 571,286 |
| 2016-06-15 | $18.31 | $18.58 | $18.30 | $18.53 | $14.19 | 731,610 |
| 2016-06-14 | $18.36 | $18.43 | $18.14 | $18.24 | $13.97 | 631,074 |
| 2016-06-13 | $18.41 | $18.52 | $18.13 | $18.45 | $14.13 | 836,698 |
| 2016-06-10 | $18.49 | $18.74 | $18.21 | $18.54 | $14.20 | 436,453 |
| 2016-06-09 | $18.67 | $18.89 | $18.63 | $18.79 | $14.39 | 426,977 |
| 2016-06-08 | $18.86 | $19.11 | $18.49 | $18.85 | $14.44 | 332,024 |
| 2016-06-07 | $18.63 | $18.88 | $18.50 | $18.82 | $14.41 | 391,252 |
| 2016-06-06 | $18.47 | $18.68 | $18.47 | $18.61 | $14.25 | 299,557 |
| 2016-06-03 | $18.30 | $18.59 | $18.28 | $18.51 | $14.18 | 350,135 |
| 2016-06-02 | $18.06 | $18.40 | $17.94 | $18.37 | $14.07 | 617,997 |
| 2016-06-01 | $17.99 | $18.11 | $17.87 | $18.08 | $13.85 | 378,865 |
| 2016-05-31 | $18.22 | $18.26 | $18.03 | $18.05 | $13.82 | 652,196 |
| 2016-05-27 | $18.18 | $18.34 | $18.14 | $18.17 | $13.92 | 278,587 |
| 2016-05-26 | $18.44 | $18.57 | $18.28 | $18.29 | $14.01 | 444,046 |
| 2016-05-25 | $18.40 | $18.57 | $18.32 | $18.40 | $14.09 | 294,667 |
| 2016-05-24 | $18.34 | $18.43 | $18.18 | $18.29 | $14.01 | 423,845 |
| 2016-05-23 | $18.28 | $18.52 | $18.09 | $18.24 | $13.97 | 341,831 |
| 2016-05-20 | $18.52 | $18.75 | $18.17 | $18.42 | $14.11 | 318,409 |
| 2016-05-19 | $18.43 | $18.60 | $18.23 | $18.49 | $14.16 | 673,119 |
| 2016-05-18 | $18.46 | $18.63 | $18.25 | $18.47 | $14.14 | 924,788 |
| 2016-05-17 | $18.41 | $18.68 | $18.06 | $18.52 | $14.18 | 510,925 |
| 2016-05-16 | $18.46 | $18.81 | $18.40 | $18.42 | $14.11 | 413,197 |
| 2016-05-13 | $18.48 | $18.65 | $18.26 | $18.41 | $14.10 | 642,530 |
| 2016-05-12 | $18.82 | $18.89 | $18.41 | $18.55 | $14.21 | 370,672 |
| 2016-05-11 | $18.80 | $18.84 | $18.68 | $18.74 | $14.35 | 252,166 |
| 2016-05-10 | $18.79 | $18.99 | $18.60 | $18.81 | $14.41 | 294,468 |
| 2016-05-09 | $18.80 | $18.93 | $18.55 | $18.70 | $14.32 | 380,662 |
| 2016-05-06 | $18.70 | $19.02 | $18.68 | $18.97 | $14.53 | 278,505 |
| 2016-05-05 | $18.80 | $18.88 | $18.65 | $18.71 | $14.33 | 314,566 |
| 2016-05-04 | $18.64 | $18.84 | $18.51 | $18.70 | $14.32 | 425,212 |
| 2016-05-03 | $18.72 | $18.74 | $18.35 | $18.73 | $14.34 | 654,147 |
| 2016-05-02 | $19.39 | $19.39 | $18.99 | $19.01 | $14.56 | 298,247 |
| 2016-04-29 | $19.47 | $19.62 | $19.28 | $19.40 | $14.86 | 326,213 |
| 2016-04-28 | $19.33 | $19.61 | $19.11 | $19.34 | $14.81 | 604,265 |
| 2016-04-27 | $19.22 | $19.66 | $19.22 | $19.37 | $14.83 | 498,558 |
| 2016-04-26 | $19.23 | $19.35 | $19.14 | $19.28 | $14.77 | 264,977 |
| 2016-04-25 | $19.11 | $19.20 | $18.95 | $19.14 | $14.66 | 298,173 |
| 2016-04-22 | $19.15 | $19.29 | $19.01 | $19.14 | $14.66 | 385,409 |
| 2016-04-21 | $19.58 | $19.58 | $19.22 | $19.27 | $14.76 | 618,463 |
| 2016-04-20 | $19.60 | $19.71 | $19.44 | $19.54 | $14.96 | 468,464 |
| 2016-04-19 | $19.46 | $19.91 | $19.39 | $19.63 | $15.03 | 968,171 |
| 2016-04-18 | $20.12 | $20.26 | $20.02 | $20.19 | $14.81 | 357,567 |
| 2016-04-15 | $19.95 | $20.24 | $19.44 | $20.24 | $14.85 | 429,500 |
| 2016-04-14 | $20.01 | $20.09 | $19.84 | $19.96 | $14.64 | 401,022 |
| 2016-04-13 | $20.07 | $20.17 | $19.96 | $20.10 | $14.75 | 503,182 |
| 2016-04-12 | $19.72 | $19.98 | $19.67 | $19.95 | $14.64 | 348,990 |
| 2016-04-11 | $19.58 | $19.76 | $19.28 | $19.66 | $14.42 | 339,133 |
| 2016-04-08 | $19.29 | $19.47 | $19.18 | $19.44 | $14.26 | 474,466 |
| 2016-04-07 | $19.14 | $19.20 | $18.93 | $19.11 | $14.02 | 455,721 |
| 2016-04-06 | $19.22 | $19.32 | $19.06 | $19.32 | $14.17 | 961,817 |
| 2016-04-05 | $19.26 | $19.36 | $19.12 | $19.19 | $14.08 | 388,923 |
| 2016-04-04 | $19.62 | $19.72 | $19.37 | $19.44 | $14.26 | 288,285 |
| 2016-04-01 | $19.13 | $19.68 | $18.97 | $19.66 | $14.42 | 424,361 |
| 2016-03-31 | $19.41 | $19.64 | $19.31 | $19.35 | $14.20 | 326,826 |
| 2016-03-30 | $19.42 | $19.56 | $19.41 | $19.46 | $14.28 | 344,669 |
| 2016-03-29 | $18.94 | $19.44 | $18.88 | $19.28 | $14.14 | 561,343 |
| 2016-03-28 | $18.92 | $19.08 | $18.75 | $19.04 | $13.97 | 233,707 |
| 2016-03-24 | $18.88 | $18.92 | $18.67 | $18.84 | $13.82 | 575,021 |
| 2016-03-23 | $19.53 | $19.53 | $19.00 | $19.04 | $13.97 | 425,137 |
| 2016-03-22 | $19.46 | $19.68 | $19.41 | $19.63 | $14.40 | 285,324 |
| 2016-03-21 | $19.72 | $19.74 | $19.26 | $19.59 | $14.37 | 327,356 |
| 2016-03-18 | $19.50 | $19.80 | $19.41 | $19.74 | $14.48 | 411,919 |
| 2016-03-17 | $18.96 | $19.49 | $18.92 | $19.43 | $14.25 | 314,014 |
| 2016-03-16 | $18.47 | $18.88 | $18.47 | $18.83 | $13.81 | 175,244 |
| 2016-03-15 | $18.56 | $18.72 | $18.51 | $18.58 | $13.63 | 156,909 |
| 2016-03-14 | $18.69 | $18.84 | $18.63 | $18.75 | $13.76 | 147,719 |
| 2016-03-11 | $18.74 | $18.86 | $18.59 | $18.85 | $13.83 | 187,551 |
| 2016-03-10 | $18.66 | $18.75 | $18.39 | $18.53 | $13.59 | 279,928 |
| 2016-03-09 | $18.43 | $18.69 | $18.09 | $18.56 | $13.62 | 169,831 |
| 2016-03-08 | $18.47 | $18.55 | $18.19 | $18.41 | $13.51 | 182,652 |
| 2016-03-07 | $18.35 | $18.65 | $18.23 | $18.62 | $13.66 | 259,628 |
| 2016-03-04 | $18.60 | $18.63 | $18.41 | $18.49 | $13.56 | 339,276 |
| 2016-03-03 | $18.30 | $18.61 | $18.15 | $18.61 | $13.65 | 189,746 |
| 2016-03-02 | $17.78 | $18.37 | $17.78 | $18.24 | $13.38 | 324,835 |
| 2016-03-01 | $17.34 | $17.83 | $17.32 | $17.78 | $13.04 | 285,574 |
| 2016-02-29 | $17.39 | $17.39 | $17.17 | $17.19 | $12.61 | 282,025 |
| 2016-02-26 | $17.31 | $17.45 | $17.22 | $17.25 | $12.66 | 347,253 |
| 2016-02-25 | $17.17 | $17.27 | $16.98 | $17.11 | $12.55 | 991,694 |
| 2016-02-24 | $17.10 | $17.23 | $16.83 | $17.10 | $12.55 | 650,958 |
| 2016-02-23 | $17.59 | $17.59 | $17.17 | $17.31 | $12.70 | 267,672 |
| 2016-02-22 | $17.73 | $17.84 | $17.66 | $17.70 | $12.99 | 295,313 |
| 2016-02-19 | $17.58 | $17.58 | $17.34 | $17.48 | $12.82 | 281,076 |
| 2016-02-18 | $17.79 | $17.85 | $17.53 | $17.69 | $12.98 | 389,129 |
| 2016-02-17 | $17.31 | $17.79 | $17.30 | $17.78 | $13.04 | 310,492 |
| 2016-02-16 | $17.41 | $17.42 | $17.13 | $17.21 | $12.63 | 308,141 |
| 2016-02-12 | $16.71 | $17.19 | $16.50 | $17.19 | $12.61 | 221,070 |
| 2016-02-11 | $16.49 | $16.75 | $16.43 | $16.47 | $12.08 | 377,861 |
| 2016-02-10 | $16.77 | $16.95 | $16.64 | $16.78 | $12.31 | 384,377 |
| 2016-02-09 | $16.71 | $16.76 | $16.45 | $16.64 | $12.21 | 472,702 |
| 2016-02-08 | $16.88 | $16.99 | $16.68 | $16.91 | $12.41 | 302,511 |
| 2016-02-05 | $17.02 | $17.17 | $16.89 | $17.07 | $12.52 | 295,638 |
| 2016-02-04 | $16.91 | $17.25 | $16.88 | $17.06 | $12.52 | 530,250 |
| 2016-02-03 | $16.71 | $16.82 | $16.33 | $16.77 | $12.30 | 384,594 |
| 2016-02-02 | $17.07 | $17.10 | $16.49 | $16.56 | $12.15 | 934,179 |
| 2016-02-01 | $17.19 | $17.44 | $17.07 | $17.40 | $12.77 | 642,600 |
| 2016-01-29 | $17.00 | $17.33 | $16.98 | $17.29 | $12.68 | 545,422 |
| 2016-01-28 | $16.77 | $16.98 | $16.68 | $16.89 | $12.39 | 534,934 |
| 2016-01-27 | $16.71 | $16.90 | $16.50 | $16.58 | $12.16 | 605,397 |
| 2016-01-26 | $16.60 | $16.78 | $16.53 | $16.76 | $12.30 | 336,148 |
| 2016-01-25 | $16.82 | $16.87 | $16.50 | $16.54 | $12.13 | 202,273 |
| 2016-01-22 | $16.82 | $17.08 | $16.77 | $17.00 | $12.47 | 303,310 |
| 2016-01-21 | $16.17 | $16.57 | $15.93 | $16.49 | $12.10 | 536,965 |
| 2016-01-20 | $15.77 | $16.29 | $15.69 | $16.11 | $11.82 | 550,379 |
| 2016-01-19 | $16.11 | $16.18 | $15.95 | $16.09 | $11.80 | 914,258 |
| 2016-01-15 | $16.21 | $16.32 | $15.95 | $15.98 | $11.72 | 458,864 |
| 2016-01-14 | $16.80 | $17.09 | $16.47 | $16.82 | $12.34 | 674,142 |
| 2016-01-13 | $16.91 | $16.93 | $16.59 | $16.73 | $12.27 | 420,805 |
| 2016-01-12 | $16.87 | $16.98 | $16.55 | $16.78 | $12.31 | 269,414 |
| 2016-01-11 | $16.89 | $16.90 | $16.60 | $16.72 | $12.27 | 282,123 |
| 2016-01-08 | $17.19 | $17.19 | $16.73 | $16.74 | $12.28 | 334,087 |
| 2016-01-07 | $17.07 | $17.25 | $16.91 | $17.03 | $12.49 | 354,152 |
| 2016-01-06 | $17.34 | $17.59 | $17.27 | $17.37 | $12.74 | 223,073 |
| 2016-01-05 | $17.40 | $17.64 | $17.39 | $17.62 | $12.93 | 691,266 |
| 2016-01-04 | $17.25 | $17.71 | $17.25 | $17.34 | $12.72 | 273,697 |
| 2015-12-31 | $17.64 | $17.77 | $17.49 | $17.64 | $12.94 | 147,002 |
| 2015-12-30 | $18.12 | $18.15 | $17.72 | $17.74 | $13.01 | 148,784 |
| 2015-12-29 | $18.19 | $18.35 | $18.10 | $18.17 | $13.33 | 194,638 |
| 2015-12-28 | $18.20 | $18.21 | $17.94 | $18.03 | $13.23 | 197,944 |
| 2015-12-24 | $18.13 | $18.31 | $18.13 | $18.24 | $13.38 | 78,170 |
| 2015-12-23 | $17.92 | $18.20 | $17.91 | $18.18 | $13.34 | 238,507 |
| 2015-12-22 | $17.43 | $17.86 | $17.33 | $17.76 | $13.03 | 290,256 |
| 2015-12-21 | $17.62 | $17.64 | $17.33 | $17.38 | $12.75 | 321,000 |
| 2015-12-18 | $17.74 | $17.95 | $17.46 | $17.47 | $12.82 | 587,273 |
| 2015-12-17 | $17.99 | $18.04 | $17.69 | $17.81 | $13.07 | 319,622 |
| 2015-12-16 | $17.70 | $18.07 | $17.52 | $17.97 | $13.18 | 455,272 |
| 2015-12-15 | $17.63 | $17.80 | $17.55 | $17.55 | $12.88 | 387,319 |
| 2015-12-14 | $17.56 | $17.71 | $17.19 | $17.43 | $12.79 | 271,152 |
| 2015-12-11 | $17.81 | $17.82 | $17.54 | $17.57 | $12.89 | 1,048,020 |
| 2015-12-10 | $17.84 | $18.07 | $17.66 | $17.91 | $13.14 | 449,259 |
| 2015-12-09 | $17.61 | $17.95 | $17.56 | $17.85 | $13.10 | 860,767 |
| 2015-12-08 | $17.84 | $17.84 | $17.40 | $17.47 | $12.82 | 490,528 |
| 2015-12-07 | $18.50 | $18.69 | $17.96 | $18.02 | $13.22 | 484,937 |
| 2015-12-04 | $18.49 | $18.67 | $18.35 | $18.59 | $13.64 | 578,540 |
| 2015-12-03 | $18.60 | $18.79 | $18.40 | $18.49 | $13.56 | 512,368 |
| 2015-12-02 | $18.44 | $18.74 | $18.16 | $18.52 | $13.59 | 704,861 |
| 2015-12-01 | $18.08 | $18.50 | $18.00 | $18.50 | $13.57 | 934,172 |
| 2015-11-30 | $18.01 | $18.15 | $17.78 | $18.08 | $13.26 | 1,328,719 |
| 2015-11-27 | $18.43 | $18.51 | $18.00 | $18.06 | $13.25 | 376,700 |
| 2015-11-25 | $18.36 | $18.46 | $18.28 | $18.43 | $13.52 | 661,275 |
| 2015-11-24 | $18.49 | $18.67 | $18.40 | $18.47 | $13.55 | 660,223 |
| 2015-11-23 | $18.42 | $18.58 | $18.42 | $18.50 | $13.57 | 287,096 |
| 2015-11-20 | $18.68 | $18.69 | $18.30 | $18.51 | $13.58 | 220,574 |
| 2015-11-19 | $18.49 | $18.67 | $18.46 | $18.56 | $13.62 | 362,488 |
| 2015-11-18 | $18.00 | $18.52 | $17.64 | $18.50 | $13.57 | 544,490 |
| 2015-11-17 | $18.07 | $18.28 | $17.82 | $17.89 | $13.12 | 354,845 |
| 2015-11-16 | $17.95 | $18.08 | $17.77 | $17.96 | $13.18 | 186,709 |
| 2015-11-13 | $17.96 | $18.06 | $17.76 | $17.98 | $13.19 | 433,657 |
| 2015-11-12 | $18.24 | $18.37 | $17.93 | $17.96 | $13.18 | 295,645 |
| 2015-11-11 | $18.54 | $18.60 | $18.36 | $18.43 | $13.52 | 116,141 |
| 2015-11-10 | $18.36 | $18.60 | $18.22 | $18.46 | $13.54 | 185,730 |
| 2015-11-09 | $18.59 | $18.78 | $18.34 | $18.46 | $13.54 | 181,509 |
| 2015-11-06 | $18.59 | $18.85 | $18.52 | $18.68 | $13.70 | 150,808 |
| 2015-11-05 | $18.85 | $18.95 | $18.70 | $18.75 | $13.76 | 168,968 |
| 2015-11-04 | $19.18 | $19.37 | $18.82 | $18.88 | $13.85 | 349,995 |
| 2015-11-03 | $19.10 | $19.40 | $18.97 | $19.27 | $14.14 | 266,496 |
| 2015-11-02 | $19.02 | $19.22 | $18.83 | $19.15 | $14.05 | 203,867 |
| 2015-10-30 | $19.25 | $19.45 | $18.88 | $18.99 | $13.93 | 330,382 |
| 2015-10-29 | $19.33 | $19.46 | $19.20 | $19.25 | $14.12 | 185,943 |
| 2015-10-28 | $19.32 | $19.63 | $19.16 | $19.48 | $14.29 | 168,968 |
| 2015-10-27 | $19.42 | $19.42 | $19.19 | $19.31 | $14.17 | 265,902 |
| 2015-10-26 | $19.73 | $19.80 | $19.51 | $19.54 | $14.34 | 298,043 |
| 2015-10-23 | $19.85 | $19.93 | $19.69 | $19.77 | $14.50 | 203,903 |
| 2015-10-22 | $19.23 | $19.76 | $19.13 | $19.71 | $14.46 | 214,929 |
| 2015-10-21 | $19.17 | $19.18 | $19.02 | $19.03 | $13.96 | 265,130 |
| 2015-10-20 | $19.21 | $19.34 | $19.06 | $19.18 | $14.07 | 323,591 |
| 2015-10-19 | $19.36 | $19.38 | $19.10 | $19.23 | $14.11 | 165,686 |
| 2015-10-16 | $19.54 | $19.60 | $19.32 | $19.53 | $14.33 | 317,623 |
| 2015-10-15 | $19.49 | $19.62 | $19.11 | $19.51 | $14.31 | 263,726 |
| 2015-10-14 | $19.64 | $19.81 | $19.40 | $19.42 | $14.25 | 356,662 |
| 2015-10-13 | $19.86 | $19.87 | $19.57 | $19.66 | $14.42 | 317,473 |
| 2015-10-12 | $19.98 | $20.12 | $19.80 | $20.06 | $14.72 | 99,396 |
| 2015-10-09 | $20.33 | $20.37 | $19.90 | $20.01 | $14.68 | 276,557 |
| 2015-10-08 | $19.96 | $20.23 | $19.70 | $20.23 | $14.84 | 428,841 |
| 2015-10-07 | $19.74 | $20.29 | $19.63 | $20.07 | $14.72 | 706,229 |
| 2015-10-06 | $19.25 | $19.79 | $19.17 | $19.66 | $14.42 | 512,090 |
| 2015-10-05 | $18.84 | $19.27 | $18.69 | $19.24 | $14.12 | 525,240 |
| 2015-10-02 | $17.84 | $18.66 | $17.64 | $18.66 | $13.69 | 344,743 |
| 2015-10-01 | $18.28 | $18.42 | $17.94 | $18.11 | $13.29 | 292,157 |
| 2015-09-30 | $18.24 | $18.31 | $18.07 | $18.22 | $13.37 | 368,511 |
| 2015-09-29 | $17.88 | $18.09 | $17.77 | $18.01 | $13.21 | 323,212 |
| 2015-09-28 | $18.28 | $18.28 | $17.82 | $17.88 | $13.12 | 358,392 |
| 2015-09-25 | $18.56 | $18.56 | $18.30 | $18.36 | $13.47 | 187,342 |
| 2015-09-24 | $17.94 | $18.40 | $17.71 | $18.38 | $13.48 | 260,351 |
| 2015-09-23 | $18.43 | $18.61 | $18.11 | $18.15 | $13.32 | 230,742 |
| 2015-09-22 | $18.57 | $18.62 | $18.33 | $18.52 | $13.59 | 207,796 |
| 2015-09-21 | $18.93 | $19.13 | $18.83 | $18.94 | $13.89 | 398,074 |
| 2015-09-18 | $19.06 | $19.09 | $18.74 | $18.78 | $13.78 | 192,486 |
| 2015-09-17 | $19.61 | $19.67 | $19.21 | $19.33 | $14.18 | 410,276 |
| 2015-09-16 | $19.27 | $19.60 | $19.19 | $19.59 | $14.37 | 263,802 |
| 2015-09-15 | $19.06 | $19.22 | $18.99 | $19.15 | $14.05 | 192,138 |
| 2015-09-14 | $18.90 | $19.02 | $18.69 | $19.01 | $13.95 | 168,393 |
| 2015-09-11 | $18.90 | $18.97 | $18.83 | $18.91 | $13.87 | 131,461 |
| 2015-09-10 | $18.54 | $19.00 | $18.39 | $18.96 | $13.91 | 267,371 |
| 2015-09-09 | $19.00 | $19.06 | $18.60 | $18.64 | $13.67 | 521,135 |
| 2015-09-08 | $18.91 | $19.06 | $18.77 | $18.79 | $13.78 | 425,605 |
| 2015-09-04 | $18.57 | $18.75 | $18.34 | $18.44 | $13.53 | 800,161 |
| 2015-09-03 | $19.06 | $19.10 | $18.59 | $18.81 | $13.80 | 552,460 |
| 2015-09-02 | $18.95 | $19.02 | $18.75 | $19.00 | $13.94 | 478,967 |
| 2015-09-01 | $18.87 | $18.95 | $18.63 | $18.71 | $13.73 | 447,797 |
| 2015-08-31 | $18.98 | $19.47 | $18.74 | $19.23 | $14.11 | 548,538 |
| 2015-08-28 | $19.32 | $19.46 | $19.02 | $19.27 | $14.14 | 274,303 |
| 2015-08-27 | $18.80 | $19.47 | $18.80 | $19.47 | $14.28 | 339,881 |
| 2015-08-26 | $18.44 | $18.57 | $18.12 | $18.56 | $13.62 | 244,111 |
| 2015-08-25 | $18.40 | $18.74 | $17.97 | $18.03 | $13.23 | 531,073 |
| 2015-08-24 | $17.48 | $18.61 | $17.48 | $18.07 | $13.26 | 539,153 |
| 2015-08-21 | $19.09 | $19.19 | $18.79 | $18.81 | $13.80 | 580,705 |
| 2015-08-20 | $19.20 | $19.34 | $19.13 | $19.23 | $14.11 | 360,937 |
| 2015-08-19 | $19.52 | $19.52 | $19.15 | $19.24 | $14.12 | 400,902 |
| 2015-08-18 | $19.35 | $19.79 | $19.18 | $19.50 | $14.31 | 278,946 |
| 2015-08-17 | $19.70 | $19.70 | $19.36 | $19.47 | $14.28 | 363,151 |
| 2015-08-14 | $19.73 | $19.80 | $19.61 | $19.75 | $14.49 | 237,773 |
| 2015-08-13 | $20.00 | $20.00 | $19.72 | $19.77 | $14.50 | 406,938 |
| 2015-08-12 | $20.10 | $20.10 | $19.81 | $20.02 | $14.69 | 508,245 |
| 2015-08-11 | $20.31 | $20.31 | $20.07 | $20.16 | $14.79 | 464,975 |
| 2015-08-10 | $20.14 | $20.69 | $20.08 | $20.63 | $15.13 | 1,067,253 |
| 2015-08-07 | $20.29 | $20.33 | $19.92 | $20.14 | $14.78 | 394,081 |
| 2015-08-06 | $19.94 | $20.38 | $19.85 | $20.37 | $14.94 | 462,221 |
| 2015-08-05 | $19.94 | $20.07 | $19.84 | $20.01 | $14.68 | 565,757 |
| 2015-08-04 | $20.00 | $20.19 | $19.69 | $19.94 | $14.63 | 419,357 |
| 2015-08-03 | $20.09 | $20.11 | $19.74 | $20.00 | $14.67 | 432,579 |
| 2015-07-31 | $20.07 | $20.31 | $20.07 | $20.19 | $14.81 | 466,124 |
| 2015-07-30 | $20.26 | $20.30 | $20.02 | $20.16 | $14.79 | 381,027 |
| 2015-07-29 | $20.23 | $20.50 | $20.22 | $20.33 | $14.91 | 395,429 |
| 2015-07-28 | $20.05 | $20.28 | $20.01 | $20.15 | $14.78 | 657,688 |
| 2015-07-27 | $20.10 | $20.17 | $19.83 | $19.88 | $14.58 | 847,030 |
| 2015-07-24 | $20.37 | $20.37 | $19.87 | $20.18 | $14.80 | 587,202 |
| 2015-07-23 | $20.68 | $20.85 | $20.14 | $20.42 | $14.98 | 453,295 |
| 2015-07-22 | $20.67 | $20.87 | $20.50 | $20.76 | $15.23 | 703,703 |
Banco Santander Chile SA (BSAC) News Headlines
Recent Banco Santander Chile SA (BSAC) News
Similar Companies to Banco Santander Chile SA (BSAC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |