ArcelorMittal (AMSYF) Exchange: PINK
Data as of Aug. 20, 2025
$33.22 ($0.00) 0.00%
ArcelorMittal - Daily Information
Click for more stock information on ArcelorMittal.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $33.22 |
| Previous Close | $33.22 |
| High | $33.22 |
| Low | $33.22 |
| Adjusted Open | $33.22 |
| Previous Adjusted Close | $33.22 |
| Adjusted High | $33.22 |
| Adjusted Low | $33.22 |
About ArcelorMittal (AMSYF)
No Description Available
Invest in ArcelorMittal (AMSYF)
Historical Stock Data for ArcelorMittal (AMSYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2025-08-19 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2025-08-18 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2025-08-15 | $33.38 | $33.38 | $33.22 | $33.22 | $33.22 | 3,877 |
| 2025-08-14 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 100,000 |
| 2025-08-13 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2025-08-12 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2025-08-11 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 111 |
| 2025-08-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-08-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-08-05 | $31.13 | $31.13 | $31.00 | $31.00 | $31.00 | 150,252 |
| 2025-08-04 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2025-08-01 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2025-07-31 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2025-07-30 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 100 |
| 2025-07-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2025-07-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 3 |
| 2025-07-25 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2025-07-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2025-07-23 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2025-07-22 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2025-07-21 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 203 |
| 2025-07-18 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2025-07-17 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 220 |
| 2025-07-16 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 53 |
| 2025-07-15 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2025-07-14 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2025-07-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 25,040 |
| 2025-07-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2025-07-09 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,544 |
| 2025-07-08 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 100 |
| 2025-07-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-07-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-07-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 24 |
| 2025-06-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 32 |
| 2025-06-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 4 |
| 2025-06-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100,000 |
| 2025-06-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3,997 |
| 2025-06-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-05-27 | $31.01 | $31.01 | $31.00 | $31.00 | $31.00 | 12,000 |
| 2025-05-23 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 56,054 |
| 2025-05-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 412,494 |
| 2025-05-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 727 |
| 2025-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 125,602 |
| 2025-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 1,202 |
| 2025-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 0 |
| 2025-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.73 | 200 |
| 2025-04-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.58 | 0 |
| 2025-04-09 | $26.02 | $26.85 | $26.02 | $26.85 | $26.58 | 87,400 |
| 2025-04-08 | $24.24 | $24.24 | $23.50 | $23.50 | $23.26 | 3,689 |
| 2025-04-07 | $24.20 | $25.40 | $22.00 | $22.00 | $21.78 | 529 |
| 2025-04-04 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-04-03 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 10 |
| 2025-04-02 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-04-01 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-31 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-28 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-27 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 100,000 |
| 2025-03-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-25 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1 |
| 2025-03-21 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 33 |
| 2025-03-17 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-14 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-03-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 81,378 |
| 2025-03-11 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 666 |
| 2025-03-10 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 80,000 |
| 2025-03-07 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 9 |
| 2025-03-06 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 150,023 |
| 2025-03-05 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 155,119 |
| 2025-03-04 | $29.96 | $30.56 | $29.96 | $30.56 | $30.56 | 105,600 |
| 2025-03-03 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 145,006 |
| 2025-02-28 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 2,326 |
| 2025-02-27 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-02-26 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-02-25 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-02-24 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-02-21 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-02-20 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-02-19 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-02-18 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 500 |
| 2025-02-14 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2025-02-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 270,349 |
| 2025-02-12 | $28.85 | $29.28 | $28.85 | $29.28 | $29.28 | 500 |
| 2025-02-11 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 75,100 |
| 2025-02-10 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2025-02-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 30 |
| 2025-02-06 | $28.40 | $28.40 | $28.35 | $28.40 | $28.40 | 336,254 |
| 2025-02-05 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-02-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 37,660 |
| 2025-02-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-31 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-30 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-28 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 50,000 |
| 2025-01-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 160,007 |
| 2025-01-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-14 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 50,000 |
| 2025-01-13 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-01-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 30,000 |
| 2025-01-06 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 50,000 |
| 2025-01-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 25,000 |
| 2025-01-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 30,000 |
| 2024-12-31 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-30 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 40,000 |
| 2024-12-26 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 275,300 |
| 2024-12-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-13 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-12-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1,915 |
| 2024-12-11 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2024-12-10 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1,915 |
| 2024-12-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2024-12-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2024-12-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2024-12-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 61,077 |
| 2024-12-03 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2024-12-02 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2024-11-29 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2024-11-27 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2024-11-26 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2024-11-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 190,000 |
| 2024-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-11-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 51 |
| 2024-11-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.35 | 708 |
| 2024-11-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 96,000 |
| 2024-11-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 1,825 |
| 2024-11-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 110,000 |
| 2024-11-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 22 |
| 2024-11-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 0 |
| 2024-10-31 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 0 |
| 2024-10-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 4,176 |
| 2024-10-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 0 |
| 2024-10-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 0 |
| 2024-10-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 205,000 |
| 2024-10-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 500 |
| 2024-10-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-15 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 40,007 |
| 2024-10-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-10-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 400,000 |
| 2024-10-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-09-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 130,000 |
| 2024-09-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-09-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 100,000 |
| 2024-09-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-09-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-09-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-09-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-09-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 425 |
| 2024-09-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2,000 |
| 2024-09-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-09-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2024-08-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 74 |
| 2024-08-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200,000 |
| 2024-08-06 | $21.40 | $21.50 | $21.35 | $21.50 | $21.50 | 6,420 |
| 2024-08-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-08-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2024-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-07-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 400,000 |
| 2024-07-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 119,692 |
| 2024-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 220 |
| 2024-07-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-07-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-07-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-07-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 100 |
| 2024-07-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3,000 |
| 2024-07-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1 |
| 2024-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 89,672 |
| 2024-07-11 | $22.69 | $23.18 | $22.69 | $23.10 | $23.10 | 13,415 |
| 2024-07-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 11 |
| 2024-07-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-07-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-07-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-07-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-07-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-07-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-06-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-06-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-06-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 3,000 |
| 2024-06-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 69,902 |
| 2024-06-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-06-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-06-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 100,000 |
| 2024-06-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-06-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 103 |
| 2024-06-14 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2024-06-13 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2024-06-12 | $24.33 | $24.33 | $24.32 | $24.32 | $24.32 | 72,796 |
| 2024-06-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-06-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 73,082 |
| 2024-06-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 80,009 |
| 2024-06-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 568,000 |
| 2024-06-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 70,000 |
| 2024-06-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 26,000 |
| 2024-06-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 70,000 |
| 2024-05-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 100,000 |
| 2024-05-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 103,000 |
| 2024-05-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 200,000 |
| 2024-05-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 352,000 |
| 2024-05-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 0 |
| 2024-05-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 0 |
| 2024-05-13 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 80,000 |
| 2024-05-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 1,853 |
| 2024-05-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 0 |
| 2024-05-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 0 |
| 2024-05-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 595 |
| 2024-05-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.64 | 0 |
| 2024-05-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 80,000 |
| 2024-05-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 939 |
| 2024-04-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-19 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 65,000 |
| 2024-04-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-04-12 | $27.13 | $27.13 | $26.89 | $26.89 | $26.89 | 200 |
| 2024-04-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2024-04-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2024-04-09 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2024-04-08 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2024-04-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2024-04-04 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2024-04-03 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1,800 |
| 2024-04-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2,000 |
| 2024-04-01 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-03-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2,000 |
| 2024-03-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 500 |
| 2024-03-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-21 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 49,016 |
| 2024-03-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 939 |
| 2024-03-19 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 131 |
| 2024-03-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2024-03-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 100 |
| 2024-03-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-13 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-07 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-05 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-04 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-03-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-29 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 100,000 |
| 2024-02-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-26 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-23 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-20 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 80,000 |
| 2024-02-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-02-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 171 |
| 2024-02-13 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-12 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 110,000 |
| 2024-02-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 21,280 |
| 2024-02-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-07 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 4,198 |
| 2024-02-06 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-02-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-02-02 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 315 |
| 2024-02-01 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 112,870 |
| 2024-01-31 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 50,000 |
| 2024-01-30 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2024-01-29 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2024-01-26 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2024-01-25 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 50,000 |
| 2024-01-24 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 1,040 |
| 2024-01-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-22 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-19 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-17 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 1,040 |
| 2024-01-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-11 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-10 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 46,077 |
| 2024-01-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-01-04 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 160,000 |
| 2024-01-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 30,075 |
| 2024-01-02 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-12-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 200 |
| 2023-12-28 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-27 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-22 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 30,000 |
| 2023-12-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-15 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 500 |
| 2023-12-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-12-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-12-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-12-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-12-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 70,000 |
| 2023-12-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-12-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 70,000 |
| 2023-12-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 130,000 |
| 2023-11-30 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 500 |
| 2023-11-29 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-24 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-22 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-21 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-20 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 72 |
| 2023-11-17 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-16 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-15 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 170,000 |
| 2023-11-14 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-13 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 140,000 |
| 2023-11-10 | $22.14 | $22.14 | $22.14 | $22.14 | $21.92 | 0 |
| 2023-11-09 | $22.14 | $22.14 | $22.14 | $22.14 | $21.92 | 0 |
| 2023-11-08 | $22.14 | $22.14 | $22.14 | $22.14 | $21.92 | 0 |
| 2023-11-07 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 150,000 |
| 2023-11-03 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 10 |
| 2023-10-31 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 10 |
| 2023-10-25 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-24 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-23 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-20 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 11 |
| 2023-10-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-18 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 3,504 |
| 2023-10-17 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-10-16 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2023-10-13 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
| 2023-10-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 139,259 |
| 2023-10-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
| 2023-10-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 9 |
| 2023-10-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 5 |
| 2023-10-06 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 26 |
| 2023-10-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3 |
| 2023-10-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 21 |
| 2023-10-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 140 |
| 2023-10-02 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2023-09-29 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 70,002 |
| 2023-09-28 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 45,020 |
| 2023-09-27 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 50,007 |
| 2023-09-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 6 |
| 2023-09-22 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 8 |
| 2023-09-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 75,002 |
| 2023-09-15 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 175,003 |
| 2023-09-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 4 |
| 2023-09-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 3 |
| 2023-09-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 18 |
| 2023-09-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2023-09-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 60 |
| 2023-09-07 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-06 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2023-09-05 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-09-01 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-08-31 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-08-30 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-08-29 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-08-28 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 3 |
| 2023-08-25 | $26.19 | $26.20 | $26.19 | $26.20 | $26.20 | 80,000 |
| 2023-08-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-08-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 160 |
| 2023-08-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-08-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-08-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-08-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 116,289 |
| 2023-08-16 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 162,000 |
| 2023-08-15 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 100,703 |
| 2023-08-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-09 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 220,000 |
| 2023-08-08 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-04 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-08-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-31 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 120,000 |
| 2023-07-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-25 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-24 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-20 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-19 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-17 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-12 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-10 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 12 |
| 2023-07-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2,169 |
| 2023-07-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-07-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 45,864 |
| 2023-06-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 25,791 |
| 2023-06-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 25,001 |
| 2023-06-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 17,001 |
| 2023-06-20 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 70,008 |
| 2023-06-16 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 70,001 |
| 2023-06-15 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 20,000 |
| 2023-06-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 90,000 |
| 2023-06-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-12 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-09 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 50,000 |
| 2023-06-08 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 101,790 |
| 2023-06-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-06-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 197,636 |
| 2023-06-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200,001 |
| 2023-05-31 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 50,001 |
| 2023-05-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200,000 |
| 2023-05-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 90,320 |
| 2023-05-25 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 100 |
| 2023-05-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 210 |
| 2023-05-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,705 |
| 2023-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 50,000 |
| 2023-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2023-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 11,812 |
| 2023-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 65,000 |
| 2023-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 433 |
| 2023-04-24 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-21 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-20 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-19 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 380 |
| 2023-04-18 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-17 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-14 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-13 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-12 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-11 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 35,000 |
| 2023-04-10 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-06 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-04 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-04-03 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 50 |
| 2023-03-31 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-03-30 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-03-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 729,614 |
| 2023-03-28 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-03-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-03-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 20 |
| 2023-03-23 | $28.48 | $28.51 | $28.48 | $28.51 | $28.51 | 2,100 |
| 2023-03-22 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 6 |
| 2023-03-21 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-03-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-03-17 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 2,297 |
| 2023-03-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-03-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-03-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 320,000 |
| 2023-03-13 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 2 |
| 2023-03-10 | $29.85 | $29.85 | $29.65 | $29.65 | $29.65 | 100,100 |
| 2023-03-09 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 2 |
| 2023-03-08 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 100 |
| 2023-03-07 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 320,000 |
| 2023-03-06 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 0 |
| 2023-03-03 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 11,627 |
| 2023-03-02 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 150,100 |
| 2023-03-01 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-02-28 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-02-27 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-02-24 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-02-23 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-02-22 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 80,000 |
| 2023-02-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-02-17 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-02-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-02-15 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-02-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1,700 |
| 2023-02-13 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 600,000 |
| 2023-02-10 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-02-09 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 600,000 |
| 2023-02-08 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 200,000 |
| 2023-02-07 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 110,000 |
| 2023-02-06 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-02-03 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-02-02 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 791 |
| 2023-02-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-31 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-30 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-27 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-26 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-25 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-24 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 791 |
| 2023-01-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-20 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 88,200 |
| 2023-01-19 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 147,244 |
| 2023-01-18 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-17 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-13 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 70,000 |
| 2023-01-12 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-11 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-01-10 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 70,000 |
| 2023-01-09 | $29.24 | $29.24 | $28.94 | $28.94 | $28.94 | 350 |
| 2023-01-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-01-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-01-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-01-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-19 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 110,001 |
| 2022-12-15 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2022-12-14 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 40,024 |
| 2022-12-13 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 9 |
| 2022-12-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2022-12-09 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2022-12-08 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2022-12-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2022-12-06 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 150 |
| 2022-12-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-12-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 24 |
| 2022-12-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-30 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 290,000 |
| 2022-11-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 70,000 |
| 2022-11-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 20 |
| 2022-11-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 80,000 |
| 2022-11-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 290,000 |
| 2022-11-16 | $26.05 | $26.06 | $25.30 | $25.30 | $25.30 | 70,100 |
| 2022-11-15 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 260,250 |
| 2022-11-14 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 150,050 |
| 2022-11-11 | $26.87 | $27.27 | $26.87 | $27.27 | $27.27 | 630,101 |
| 2022-11-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-11-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-11-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-11-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-11-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-11-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-11-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 156,062 |
| 2022-11-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 46,400 |
| 2022-10-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-10-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 338 |
| 2022-10-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-10-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 200,000 |
| 2022-10-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-10-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 100,000 |
| 2022-10-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 44,800 |
| 2022-10-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 600,212 |
| 2022-10-19 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2022-10-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 244,425 |
| 2022-10-17 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2022-10-14 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2022-10-13 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 70,000 |
| 2022-10-12 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 57,746 |
| 2022-10-11 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 200 |
| 2022-10-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-10-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-10-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 300,000 |
| 2022-10-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-10-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-10-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 150,002 |
| 2022-09-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 250 |
| 2022-09-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 75,000 |
| 2022-09-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 150,000 |
| 2022-09-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-09-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-09-23 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 500,102 |
| 2022-09-22 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 55,000 |
| 2022-09-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 55,000 |
| 2022-09-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 245,134 |
| 2022-09-19 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 690,200 |
| 2022-09-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 180,000 |
| 2022-09-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-09-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-09-13 | $23.10 | $23.10 | $22.50 | $22.50 | $22.50 | 200,115 |
| 2022-09-12 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2022-09-09 | $22.22 | $23.14 | $22.22 | $23.12 | $23.12 | 93,900 |
| 2022-09-08 | $22.18 | $22.42 | $22.18 | $22.40 | $22.40 | 75,444 |
| 2022-09-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 200,000 |
| 2022-09-01 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 180,000 |
| 2022-08-31 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 457,788 |
| 2022-08-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 61,105 |
| 2022-08-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 100,000 |
| 2022-08-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 100,000 |
| 2022-08-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 8 |
| 2022-08-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 15 |
| 2022-08-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 250 |
| 2022-08-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 200,000 |
| 2022-08-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-08-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 508 |
| 2022-08-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-08-04 | $24.06 | $24.20 | $24.06 | $24.20 | $24.20 | 91,580 |
| 2022-08-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2022-08-02 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 200,000 |
| 2022-08-01 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2022-07-29 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 20,000 |
| 2022-07-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 10 |
| 2022-07-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 230,000 |
| 2022-07-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 200,000 |
| 2022-07-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 10 |
| 2022-07-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-07-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 50,000 |
| 2022-06-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-06-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 51,816 |
| 2022-06-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 56 |
| 2022-06-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-06-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 14,089 |
| 2022-06-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 13,650 |
| 2022-06-22 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 220,001 |
| 2022-06-21 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 17 |
| 2022-06-17 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-06-16 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 10 |
| 2022-06-15 | $27.72 | $27.73 | $27.72 | $27.73 | $27.73 | 200,002 |
| 2022-06-14 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2022-06-13 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 2 |
| 2022-06-10 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 162,506 |
| 2022-06-09 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2022-06-08 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2022-06-07 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2022-06-06 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 13 |
| 2022-06-03 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2022-06-02 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 360,000 |
| 2022-06-01 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 172,000 |
| 2022-05-31 | $32.37 | $32.51 | $32.37 | $32.51 | $32.51 | 250,116 |
| 2022-05-27 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 18 |
| 2022-05-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-05-25 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 104,243 |
| 2022-05-24 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 122,501 |
| 2022-05-23 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-05-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 86,100 |
| 2022-05-19 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 40,000 |
| 2022-05-18 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 45,000 |
| 2022-05-17 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 205,060 |
| 2022-05-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2022-05-13 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 240,000 |
| 2022-05-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.57 | 232,005 |
| 2022-05-11 | $27.94 | $27.94 | $27.94 | $27.94 | $27.57 | 272,100 |
| 2022-05-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.38 | 95,300 |
| 2022-05-09 | $27.49 | $27.49 | $27.49 | $27.49 | $27.12 | 200 |
| 2022-05-06 | $27.52 | $27.52 | $27.49 | $27.49 | $27.12 | 27,374 |
| 2022-05-05 | $28.05 | $28.05 | $27.12 | $27.12 | $26.76 | 199,300 |
| 2022-05-04 | $28.39 | $28.40 | $28.39 | $28.40 | $28.02 | 390,006 |
| 2022-05-03 | $28.41 | $28.41 | $28.41 | $28.41 | $28.03 | 75,000 |
| 2022-05-02 | $28.41 | $28.41 | $28.41 | $28.41 | $28.03 | 1,792 |
| 2022-04-29 | $29.19 | $29.19 | $29.19 | $29.19 | $28.80 | 90,000 |
| 2022-04-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.35 | 100,000 |
| 2022-04-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.35 | 216,902 |
| 2022-04-26 | $29.46 | $29.46 | $29.46 | $29.46 | $29.06 | 120,680 |
| 2022-04-25 | $29.15 | $29.46 | $28.51 | $29.46 | $29.06 | 120,680 |
| 2022-04-22 | $31.51 | $31.51 | $31.40 | $31.40 | $30.98 | 205 |
| 2022-04-21 | $33.00 | $33.00 | $32.40 | $32.40 | $31.97 | 300 |
| 2022-04-20 | $32.83 | $32.83 | $32.61 | $32.82 | $32.38 | 40,000 |
| 2022-04-19 | $32.82 | $32.82 | $32.82 | $32.82 | $32.38 | 40,000 |
| 2022-04-18 | $30.53 | $30.53 | $30.53 | $30.53 | $30.12 | 5 |
| 2022-04-14 | $30.53 | $30.53 | $30.53 | $30.53 | $30.12 | 12 |
| 2022-04-13 | $30.53 | $30.53 | $30.53 | $30.53 | $30.12 | 0 |
| 2022-04-12 | $30.53 | $30.53 | $30.53 | $30.53 | $30.12 | 0 |
| 2022-04-11 | $30.53 | $30.53 | $30.53 | $30.53 | $30.12 | 600 |
| 2022-04-08 | $30.52 | $30.52 | $30.21 | $30.21 | $29.80 | 45,800 |
| 2022-04-07 | $30.44 | $30.70 | $30.44 | $30.70 | $30.29 | 245,300 |
| 2022-04-06 | $33.87 | $33.87 | $33.87 | $33.87 | $33.42 | 0 |
| 2022-04-05 | $33.87 | $33.87 | $33.87 | $33.87 | $33.42 | 2 |
| 2022-04-04 | $33.87 | $33.87 | $33.87 | $33.87 | $33.42 | 16 |
| 2022-04-01 | $33.87 | $33.87 | $33.87 | $33.87 | $33.42 | 0 |
| 2022-03-31 | $33.87 | $33.87 | $33.87 | $33.87 | $33.42 | 465,834 |
| 2022-03-30 | $33.87 | $33.87 | $33.87 | $33.87 | $33.42 | 0 |
| 2022-03-29 | $33.32 | $33.87 | $33.32 | $33.87 | $33.42 | 180,250 |
| 2022-03-28 | $33.23 | $33.23 | $33.23 | $33.23 | $32.78 | 50,000 |
| 2022-03-25 | $33.23 | $33.23 | $33.23 | $33.23 | $32.78 | 80,000 |
| 2022-03-24 | $33.36 | $33.51 | $33.23 | $33.23 | $32.78 | 230,250 |
| 2022-03-23 | $33.24 | $33.24 | $33.24 | $33.24 | $32.79 | 210,000 |
| 2022-03-22 | $34.00 | $34.00 | $33.80 | $33.80 | $33.35 | 87,366 |
| 2022-03-21 | $32.15 | $32.15 | $32.15 | $32.15 | $31.71 | 0 |
| 2022-03-18 | $32.15 | $32.15 | $32.15 | $32.15 | $31.72 | 41 |
| 2022-03-17 | $32.14 | $32.15 | $32.14 | $32.15 | $31.71 | 300,000 |
| 2022-03-16 | $30.01 | $30.01 | $30.01 | $30.01 | $29.61 | 0 |
| 2022-03-15 | $30.01 | $30.01 | $30.01 | $30.01 | $29.61 | 200,000 |
| 2022-03-14 | $30.34 | $30.34 | $30.34 | $30.34 | $29.93 | 63,402 |
| 2022-03-11 | $30.34 | $30.34 | $30.34 | $30.34 | $29.93 | 79,222 |
| 2022-03-10 | $29.79 | $29.90 | $29.79 | $29.90 | $29.50 | 36,782 |
| 2022-03-09 | $28.15 | $28.15 | $28.15 | $28.15 | $27.77 | 72,000 |
| 2022-03-08 | $28.15 | $28.15 | $28.15 | $28.15 | $27.77 | 0 |
| 2022-03-07 | $28.15 | $28.15 | $28.15 | $28.15 | $27.77 | 57,174 |
| 2022-03-04 | $30.00 | $30.00 | $29.21 | $29.21 | $28.81 | 468,773 |
| 2022-03-03 | $31.62 | $31.62 | $31.62 | $31.62 | $31.20 | 655,774 |
| 2022-03-02 | $30.84 | $30.84 | $30.84 | $30.84 | $30.43 | 90,000 |
| 2022-03-01 | $30.84 | $30.84 | $30.84 | $30.84 | $30.43 | 23,341 |
| 2022-02-28 | $30.84 | $30.84 | $30.84 | $30.84 | $30.43 | 350,000 |
| 2022-02-25 | $31.20 | $31.79 | $31.18 | $31.79 | $31.36 | 86,100 |
| 2022-02-24 | $28.18 | $28.18 | $28.18 | $28.18 | $27.80 | 20,315 |
| 2022-02-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 50,000 |
| 2022-02-22 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 100 |
| 2022-02-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 0 |
| 2022-02-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 0 |
| 2022-02-16 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 100 |
| 2022-02-15 | $29.89 | $29.89 | $29.89 | $29.89 | $29.49 | 500 |
| 2022-02-14 | $31.89 | $31.89 | $31.89 | $31.89 | $31.46 | 200,000 |
| 2022-02-11 | $31.89 | $31.89 | $31.89 | $31.89 | $31.46 | 455,064 |
| 2022-02-10 | $33.53 | $33.54 | $33.53 | $33.54 | $33.09 | 240,000 |
| 2022-02-09 | $34.15 | $34.15 | $34.15 | $34.15 | $33.69 | 491,562 |
| 2022-02-08 | $33.19 | $33.19 | $32.55 | $32.55 | $32.11 | 1,608 |
| 2022-02-07 | $32.55 | $32.55 | $32.43 | $32.44 | $32.00 | 420,000 |
| 2022-02-04 | $31.28 | $31.28 | $31.28 | $31.28 | $30.86 | 90,000 |
| 2022-02-03 | $28.86 | $28.86 | $28.86 | $28.86 | $28.47 | 90,000 |
| 2022-02-02 | $28.86 | $28.86 | $28.86 | $28.86 | $28.47 | 62,708 |
| 2022-02-01 | $28.86 | $28.86 | $28.86 | $28.86 | $28.47 | 93,950 |
| 2022-01-31 | $28.86 | $28.86 | $28.86 | $28.86 | $28.47 | 130,000 |
| 2022-01-28 | $28.86 | $28.86 | $28.86 | $28.86 | $28.47 | 697,057 |
| 2022-01-27 | $29.64 | $29.64 | $29.64 | $29.64 | $29.24 | 101 |
| 2022-01-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.19 | 90,100 |
| 2022-01-25 | $30.17 | $30.88 | $30.17 | $30.88 | $30.47 | 181,533 |
| 2022-01-24 | $30.08 | $30.08 | $30.08 | $30.08 | $29.68 | 180,100 |
| 2022-01-21 | $33.28 | $33.28 | $32.23 | $32.23 | $31.80 | 20,200 |
| 2022-01-20 | $34.88 | $34.88 | $34.47 | $34.47 | $34.01 | 20,400 |
| 2022-01-19 | $36.79 | $36.79 | $36.79 | $36.79 | $36.30 | 204,930 |
| 2022-01-18 | $36.79 | $36.79 | $36.79 | $36.79 | $36.30 | 204,930 |
| 2022-01-14 | $36.79 | $36.79 | $36.79 | $36.79 | $36.30 | 100 |
| 2022-01-13 | $36.59 | $36.59 | $36.59 | $36.59 | $36.10 | 90,020 |
| 2022-01-12 | $37.20 | $37.53 | $36.59 | $36.59 | $36.10 | 603,182 |
| 2022-01-11 | $33.31 | $33.31 | $33.31 | $33.31 | $32.86 | 90,000 |
| 2022-01-10 | $33.31 | $33.31 | $33.31 | $33.31 | $32.86 | 131,800 |
| 2022-01-07 | $33.31 | $33.31 | $33.31 | $33.31 | $32.86 | 56,600 |
| 2022-01-06 | $33.49 | $33.49 | $33.31 | $33.31 | $32.86 | 102,150 |
| 2022-01-05 | $33.45 | $33.74 | $33.45 | $33.57 | $33.11 | 288,214 |
| 2022-01-04 | $32.65 | $32.65 | $32.65 | $32.65 | $32.21 | 100 |
| 2022-01-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.47 | 1,000 |
| 2021-12-31 | $32.44 | $32.44 | $31.04 | $32.44 | $32.00 | 200,000 |
| 2021-12-30 | $32.44 | $32.44 | $32.44 | $32.44 | $32.00 | 0 |
| 2021-12-29 | $32.44 | $32.44 | $32.44 | $32.44 | $32.00 | 200,000 |
| 2021-12-28 | $31.52 | $31.52 | $31.52 | $31.52 | $31.09 | 0 |
| 2021-12-27 | $31.52 | $31.52 | $31.52 | $31.52 | $31.09 | 43,003 |
| 2021-12-23 | $31.52 | $31.52 | $31.52 | $31.52 | $31.09 | 0 |
| 2021-12-22 | $31.52 | $31.52 | $31.52 | $31.52 | $31.09 | 0 |
| 2021-12-21 | $31.52 | $31.52 | $31.52 | $31.52 | $31.09 | 0 |
| 2021-12-20 | $31.94 | $31.94 | $31.52 | $31.52 | $31.09 | 30,530 |
| 2021-12-17 | $32.10 | $32.75 | $32.10 | $32.75 | $32.31 | 545,516 |
| 2021-12-16 | $30.78 | $30.78 | $30.78 | $30.78 | $30.36 | 85,400 |
| 2021-12-15 | $30.83 | $30.83 | $30.77 | $30.78 | $30.36 | 1,096,168 |
| 2021-12-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.85 | 516,000 |
| 2021-12-13 | $29.12 | $29.12 | $29.12 | $29.12 | $28.73 | 500,000 |
| 2021-12-10 | $28.91 | $28.91 | $28.91 | $28.91 | $28.52 | 0 |
| 2021-12-09 | $28.91 | $28.91 | $28.91 | $28.91 | $28.52 | 500 |
| 2021-12-08 | $27.47 | $27.47 | $27.47 | $27.47 | $27.10 | 0 |
| 2021-12-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.10 | 0 |
| 2021-12-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.10 | 0 |
| 2021-12-03 | $27.80 | $27.80 | $27.47 | $27.47 | $27.10 | 325,000 |
| 2021-12-02 | $27.53 | $27.53 | $27.53 | $27.53 | $27.16 | 530,000 |
| 2021-12-01 | $27.68 | $27.68 | $27.53 | $27.53 | $27.16 | 242,300 |
| 2021-11-30 | $26.79 | $26.80 | $26.75 | $26.76 | $26.40 | 750,082 |
| 2021-11-29 | $27.66 | $27.66 | $27.66 | $27.66 | $27.29 | 70,050 |
| 2021-11-26 | $28.10 | $28.10 | $27.66 | $27.66 | $27.29 | 700 |
| 2021-11-24 | $30.43 | $30.43 | $30.43 | $30.43 | $30.02 | 0 |
| 2021-11-23 | $30.43 | $30.43 | $30.43 | $30.43 | $30.02 | 0 |
| 2021-11-22 | $30.43 | $30.43 | $30.43 | $30.43 | $30.02 | 0 |
| 2021-11-19 | $30.43 | $30.43 | $30.43 | $30.43 | $30.02 | 45,001 |
| 2021-11-18 | $30.43 | $30.43 | $30.43 | $30.43 | $30.02 | 975,000 |
| 2021-11-17 | $30.43 | $30.43 | $30.43 | $30.43 | $30.02 | 100 |
| 2021-11-16 | $31.18 | $31.18 | $31.18 | $31.18 | $30.76 | 0 |
| 2021-11-15 | $31.18 | $31.18 | $31.18 | $31.18 | $30.76 | 1,900 |
| 2021-11-12 | $31.58 | $31.58 | $31.58 | $31.58 | $31.16 | 23,379 |
| 2021-11-11 | $31.83 | $31.83 | $31.83 | $31.83 | $31.40 | 65,032 |
| 2021-11-10 | $31.83 | $31.83 | $31.83 | $31.83 | $31.40 | 64,004 |
| 2021-11-09 | $32.20 | $32.20 | $31.83 | $31.83 | $31.40 | 370,500 |
| 2021-11-08 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 0 |
| 2021-11-05 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 66 |
| 2021-11-04 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 0 |
| 2021-11-03 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 60,000 |
| 2021-11-02 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 0 |
| 2021-11-01 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 3 |
| 2021-10-29 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 300 |
| 2021-10-28 | $33.10 | $33.10 | $33.10 | $33.10 | $32.66 | 68,812 |
| 2021-10-27 | $33.10 | $33.10 | $33.10 | $33.10 | $32.66 | 0 |
| 2021-10-26 | $33.10 | $33.10 | $33.10 | $33.10 | $32.66 | 60,000 |
| 2021-10-25 | $33.01 | $33.10 | $32.72 | $33.10 | $32.66 | 490 |
| 2021-10-22 | $31.60 | $31.60 | $31.60 | $31.60 | $31.18 | 50,000 |
| 2021-10-21 | $31.60 | $31.60 | $31.60 | $31.60 | $31.18 | 700 |
| 2021-10-20 | $32.20 | $32.20 | $32.20 | $32.20 | $31.77 | 0 |
| 2021-10-19 | $32.20 | $32.20 | $32.20 | $32.20 | $31.77 | 100 |
| 2021-10-18 | $31.98 | $31.98 | $31.98 | $31.98 | $31.55 | 701 |
| 2021-10-15 | $31.94 | $31.94 | $31.94 | $31.94 | $31.51 | 65,000 |
| 2021-10-14 | $31.94 | $31.94 | $31.94 | $31.94 | $31.51 | 3,480 |
| 2021-10-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.36 | 0 |
| 2021-10-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.36 | 170,000 |
| 2021-10-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.36 | 0 |
| 2021-10-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.36 | 200 |
| 2021-10-07 | $29.25 | $29.25 | $29.25 | $29.25 | $28.86 | 39,470 |
| 2021-10-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.50 | 0 |
| 2021-10-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.50 | 90,000 |
| 2021-10-04 | $28.88 | $28.89 | $28.88 | $28.89 | $28.50 | 700,000 |
| 2021-10-01 | $30.72 | $30.72 | $30.72 | $30.72 | $30.31 | 50,000 |
| 2021-09-30 | $30.72 | $30.72 | $30.72 | $30.72 | $30.31 | 34,005 |
| 2021-09-29 | $29.73 | $29.73 | $29.73 | $29.73 | $29.33 | 150,000 |
| 2021-09-28 | $29.25 | $29.25 | $29.25 | $29.25 | $28.86 | 300 |
| 2021-09-27 | $29.20 | $29.20 | $29.20 | $29.20 | $28.81 | 155,000 |
| 2021-09-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.81 | 0 |
| 2021-09-23 | $29.20 | $29.20 | $29.20 | $29.20 | $28.81 | 0 |
| 2021-09-22 | $29.20 | $29.20 | $29.20 | $29.20 | $28.81 | 10,000 |
| 2021-09-21 | $29.20 | $29.20 | $29.20 | $29.20 | $28.81 | 49,042 |
| 2021-09-20 | $29.17 | $29.17 | $29.17 | $29.17 | $28.78 | 400,172 |
| 2021-09-17 | $31.97 | $31.97 | $31.97 | $31.97 | $31.54 | 350,182 |
| 2021-09-16 | $32.83 | $32.83 | $32.83 | $32.83 | $32.39 | 0 |
| 2021-09-15 | $32.83 | $32.83 | $32.83 | $32.83 | $32.39 | 29 |
| 2021-09-14 | $32.83 | $32.83 | $32.83 | $32.83 | $32.39 | 40,000 |
| 2021-09-13 | $32.80 | $32.83 | $32.80 | $32.83 | $32.39 | 80,000 |
| 2021-09-10 | $33.35 | $33.35 | $33.35 | $33.35 | $32.90 | 86 |
| 2021-09-09 | $33.35 | $33.35 | $33.35 | $33.35 | $32.90 | 0 |
| 2021-09-08 | $33.35 | $33.35 | $33.35 | $33.35 | $32.90 | 0 |
| 2021-09-07 | $33.35 | $33.35 | $33.35 | $33.35 | $32.90 | 0 |
| 2021-09-03 | $33.35 | $33.35 | $33.35 | $33.35 | $32.90 | 80,000 |
| 2021-09-02 | $33.35 | $33.35 | $33.35 | $33.35 | $32.90 | 35,155 |
| 2021-09-01 | $33.40 | $33.40 | $33.40 | $33.40 | $32.95 | 0 |
| 2021-08-31 | $33.50 | $33.50 | $33.40 | $33.40 | $32.95 | 374 |
| 2021-08-30 | $33.90 | $33.90 | $33.90 | $33.90 | $33.45 | 2 |
| 2021-08-27 | $33.90 | $33.90 | $33.90 | $33.90 | $33.45 | 2,652 |
| 2021-08-26 | $33.80 | $33.80 | $33.78 | $33.78 | $33.33 | 2,755 |
| 2021-08-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.30 | 502 |
| 2021-08-24 | $33.75 | $33.75 | $33.75 | $33.75 | $33.30 | 2 |
| 2021-08-23 | $33.75 | $33.75 | $33.75 | $33.75 | $33.30 | 130,335 |
| 2021-08-20 | $32.67 | $32.67 | $32.67 | $32.67 | $32.23 | 120,010 |
| 2021-08-19 | $34.33 | $34.33 | $34.33 | $34.33 | $33.87 | 0 |
| 2021-08-18 | $36.00 | $36.00 | $34.33 | $34.33 | $33.87 | 7,050 |
| 2021-08-17 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 62,500 |
| 2021-08-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 0 |
| 2021-08-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 155,683 |
| 2021-08-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 340,001 |
| 2021-08-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 80,000 |
| 2021-08-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 390,000 |
| 2021-08-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 4 |
| 2021-08-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 75,000 |
| 2021-08-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.54 | 141,992 |
| 2021-08-04 | $32.92 | $32.92 | $32.92 | $32.92 | $32.48 | 0 |
| 2021-08-03 | $32.92 | $32.92 | $32.92 | $32.92 | $32.48 | 0 |
| 2021-08-02 | $32.92 | $32.92 | $32.92 | $32.92 | $32.48 | 0 |
| 2021-07-30 | $32.92 | $32.92 | $32.92 | $32.92 | $32.48 | 58 |
| 2021-07-29 | $32.92 | $32.92 | $32.92 | $32.92 | $32.48 | 97 |
| 2021-07-28 | $32.92 | $32.92 | $32.92 | $32.92 | $32.48 | 50,000 |
| 2021-07-27 | $33.60 | $33.60 | $32.92 | $32.92 | $32.48 | 37,429 |
| 2021-07-26 | $32.98 | $34.02 | $32.50 | $33.99 | $33.53 | 1,972 |
| 2021-07-23 | $32.00 | $32.01 | $31.93 | $31.94 | $31.51 | 753,046 |
| 2021-07-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.35 | 65 |
| 2021-07-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.35 | 0 |
| 2021-07-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.35 | 120,000 |
| 2021-07-19 | $30.05 | $30.05 | $30.05 | $30.05 | $29.65 | 0 |
| 2021-07-16 | $30.05 | $30.05 | $30.05 | $30.05 | $29.65 | 148,122 |
| 2021-07-15 | $31.06 | $31.06 | $31.06 | $31.06 | $30.64 | 145,547 |
| 2021-07-14 | $31.40 | $31.40 | $31.18 | $31.18 | $30.76 | 11,000 |
| 2021-07-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 0 |
| 2021-07-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 50,322 |
| 2021-07-09 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 79 |
| 2021-07-08 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 0 |
| 2021-07-07 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 0 |
| 2021-07-06 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 0 |
| 2021-07-02 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 0 |
| 2021-07-01 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 0 |
| 2021-06-30 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 25 |
| 2021-06-29 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 0 |
| 2021-06-28 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 45,723 |
| 2021-06-25 | $31.37 | $31.37 | $31.37 | $31.37 | $30.94 | 30,024 |
| 2021-06-24 | $28.45 | $28.45 | $28.45 | $28.45 | $28.07 | 75,702 |
| 2021-06-23 | $28.45 | $28.45 | $28.45 | $28.45 | $28.07 | 0 |
| 2021-06-22 | $28.45 | $28.45 | $28.45 | $28.45 | $28.07 | 62,735 |
| 2021-06-21 | $28.45 | $28.45 | $28.45 | $28.45 | $28.07 | 52,108 |
| 2021-06-18 | $28.45 | $28.45 | $28.45 | $28.45 | $28.07 | 30,050 |
| 2021-06-17 | $30.12 | $30.12 | $30.12 | $30.12 | $29.71 | 97 |
| 2021-06-16 | $30.54 | $30.54 | $30.12 | $30.12 | $29.72 | 46,031 |
| 2021-06-15 | $32.10 | $32.10 | $30.80 | $30.80 | $30.39 | 7,300 |
| 2021-06-14 | $33.20 | $33.20 | $33.20 | $33.20 | $32.75 | 0 |
| 2021-06-11 | $33.20 | $33.20 | $33.20 | $33.20 | $32.75 | 31 |
| 2021-06-10 | $33.20 | $33.20 | $33.20 | $33.20 | $32.75 | 40,700 |
| 2021-06-09 | $33.20 | $33.20 | $33.20 | $33.20 | $32.46 | 275 |
| 2021-06-08 | $33.74 | $33.74 | $33.74 | $33.74 | $32.99 | 0 |
| 2021-06-07 | $33.74 | $33.74 | $33.74 | $33.74 | $32.99 | 423 |
| 2021-06-04 | $33.74 | $33.74 | $33.74 | $33.74 | $32.99 | 0 |
| 2021-06-03 | $33.74 | $33.74 | $33.74 | $33.74 | $32.99 | 535,003 |
| 2021-06-02 | $33.74 | $33.74 | $33.74 | $33.74 | $32.99 | 125,000 |
| 2021-06-01 | $31.42 | $31.42 | $31.42 | $31.42 | $30.72 | 250,014 |
| 2021-05-28 | $32.46 | $32.47 | $31.42 | $31.42 | $30.72 | 155,383 |
| 2021-05-27 | $31.04 | $31.04 | $31.04 | $31.04 | $30.35 | 0 |
| 2021-05-26 | $31.04 | $31.04 | $31.04 | $31.04 | $30.35 | 322 |
| 2021-05-25 | $30.55 | $31.01 | $30.55 | $31.01 | $30.32 | 1,933 |
| 2021-05-24 | $31.15 | $31.15 | $31.15 | $31.15 | $30.46 | 37,608 |
| 2021-05-21 | $31.15 | $31.15 | $31.15 | $31.15 | $30.46 | 265 |
| 2021-05-20 | $31.84 | $31.84 | $31.84 | $31.84 | $31.13 | 40,000 |
| 2021-05-19 | $32.00 | $32.00 | $31.84 | $31.84 | $31.13 | 648,105 |
| 2021-05-18 | $33.33 | $33.33 | $33.33 | $33.33 | $32.59 | 121,240 |
| 2021-05-17 | $32.26 | $32.26 | $32.26 | $32.26 | $31.54 | 69 |
| 2021-05-14 | $32.26 | $32.26 | $32.26 | $32.26 | $31.54 | 40 |
| 2021-05-13 | $32.26 | $32.26 | $32.26 | $32.26 | $31.54 | 125,904 |
| 2021-05-12 | $32.26 | $32.26 | $32.26 | $32.26 | $31.54 | 100 |
| 2021-05-11 | $32.90 | $32.90 | $32.90 | $32.90 | $32.17 | 16,000 |
| 2021-05-10 | $33.70 | $33.70 | $32.90 | $32.90 | $32.17 | 2,100 |
| 2021-05-07 | $31.45 | $32.79 | $31.45 | $32.79 | $32.06 | 185,199 |
| 2021-05-06 | $31.50 | $32.22 | $31.50 | $32.22 | $31.50 | 500,147 |
| 2021-05-05 | $31.36 | $31.50 | $31.36 | $31.50 | $30.80 | 94,836 |
| 2021-05-04 | $30.32 | $30.32 | $30.32 | $30.32 | $29.65 | 40,000 |
| 2021-05-03 | $30.32 | $30.32 | $30.32 | $30.32 | $29.65 | 45,020 |
| 2021-04-30 | $30.32 | $30.32 | $30.32 | $30.32 | $29.65 | 40,000 |
| 2021-04-29 | $30.32 | $30.32 | $30.32 | $30.32 | $29.65 | 100 |
| 2021-04-28 | $30.49 | $30.50 | $30.49 | $30.50 | $29.82 | 540,000 |
| 2021-04-27 | $30.93 | $30.93 | $30.90 | $30.90 | $30.21 | 900,016 |
| 2021-04-26 | $29.34 | $29.34 | $29.34 | $29.34 | $28.69 | 80,000 |
| 2021-04-23 | $29.34 | $29.34 | $29.34 | $29.34 | $28.69 | 0 |
| 2021-04-22 | $29.92 | $29.92 | $29.34 | $29.34 | $28.69 | 2,040 |
| 2021-04-21 | $29.21 | $29.35 | $29.21 | $29.35 | $28.69 | 41,793 |
| 2021-04-20 | $29.56 | $29.56 | $29.56 | $29.56 | $28.90 | 94 |
| 2021-04-19 | $29.56 | $29.56 | $29.56 | $29.56 | $28.90 | 400 |
| 2021-04-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.14 | 166 |
| 2021-04-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.35 | 0 |
| 2021-04-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.35 | 70,009 |
| 2021-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.35 | 18 |
| 2021-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.35 | 0 |
| 2021-04-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.35 | 10,003 |
| 2021-04-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.35 | 70,076 |
| 2021-04-07 | $29.08 | $29.08 | $29.00 | $29.00 | $28.35 | 77,400 |
| 2021-04-06 | $29.60 | $29.60 | $29.31 | $29.31 | $28.66 | 766,000 |
| 2021-04-05 | $29.11 | $29.11 | $29.11 | $29.11 | $28.46 | 10,069 |
| 2021-04-01 | $29.11 | $29.11 | $29.11 | $29.11 | $28.46 | 0 |
| 2021-03-31 | $29.11 | $29.11 | $29.11 | $29.11 | $28.46 | 261,008 |
| 2021-03-30 | $28.02 | $28.02 | $28.02 | $28.02 | $27.40 | 0 |
| 2021-03-29 | $28.02 | $28.02 | $28.02 | $28.02 | $27.40 | 200,034 |
| 2021-03-26 | $26.90 | $28.02 | $26.90 | $27.80 | $27.18 | 723,597 |
| 2021-03-25 | $26.22 | $26.22 | $26.22 | $26.22 | $25.64 | 123,001 |
| 2021-03-24 | $26.22 | $26.90 | $26.22 | $26.43 | $25.84 | 330,762 |
| 2021-03-23 | $25.65 | $25.65 | $25.40 | $25.40 | $24.83 | 35,755 |
| 2021-03-22 | $27.34 | $27.34 | $27.34 | $27.34 | $26.73 | 50,250 |
| 2021-03-19 | $27.83 | $27.83 | $27.46 | $27.47 | $26.85 | 488,100 |
| 2021-03-18 | $27.50 | $27.50 | $27.19 | $27.19 | $26.58 | 340,380 |
| 2021-03-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.15 | 38,000 |
| 2021-03-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.15 | 0 |
| 2021-03-15 | $27.11 | $27.11 | $26.75 | $26.75 | $26.15 | 51,158 |
| 2021-03-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.71 | 240,000 |
| 2021-03-11 | $25.75 | $26.30 | $25.75 | $26.30 | $25.71 | 20,200 |
| 2021-03-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.27 | 0 |
| 2021-03-09 | $24.82 | $24.82 | $24.82 | $24.82 | $24.27 | 140,150 |
| 2021-03-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.04 | 322,513 |
| 2021-03-05 | $23.77 | $24.04 | $23.77 | $24.04 | $23.51 | 228,365 |
| 2021-03-04 | $24.61 | $24.61 | $23.60 | $23.60 | $23.07 | 62,754 |
| 2021-03-03 | $24.34 | $24.34 | $24.34 | $24.34 | $23.80 | 110,000 |
| 2021-03-02 | $24.34 | $24.34 | $24.34 | $24.34 | $23.80 | 91,838 |
| 2021-03-01 | $24.34 | $24.34 | $24.34 | $24.34 | $23.80 | 170,004 |
| 2021-02-26 | $24.34 | $24.34 | $24.34 | $24.34 | $23.80 | 215,017 |
| 2021-02-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 10,000 |
| 2021-02-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 10,000 |
| 2021-02-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 70 |
| 2021-02-22 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 170,000 |
| 2021-02-19 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 212,806 |
| 2021-02-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 10 |
| 2021-02-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 0 |
| 2021-02-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 10 |
| 2021-02-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.19 | 200,025 |
| 2021-02-11 | $22.93 | $22.93 | $22.93 | $22.93 | $22.42 | 1,100 |
| 2021-02-10 | $23.26 | $23.26 | $23.26 | $23.26 | $22.74 | 360,100 |
| 2021-02-09 | $22.96 | $23.26 | $22.96 | $23.26 | $22.74 | 360,100 |
| 2021-02-08 | $22.33 | $22.33 | $22.33 | $22.33 | $21.83 | 10 |
| 2021-02-05 | $23.42 | $23.42 | $22.33 | $22.33 | $21.83 | 266 |
| 2021-02-04 | $21.76 | $21.76 | $21.76 | $21.76 | $21.28 | 5 |
| 2021-02-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.28 | 168 |
| 2021-02-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.36 | 25,149 |
| 2021-02-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.36 | 65,300 |
| 2021-01-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.25 | 16,110 |
| 2021-01-28 | $22.41 | $22.51 | $22.41 | $22.51 | $22.01 | 107,225 |
| 2021-01-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.02 | 290,137 |
| 2021-01-26 | $22.73 | $22.73 | $22.46 | $22.46 | $21.96 | 120,603 |
| 2021-01-25 | $21.14 | $21.97 | $21.14 | $21.91 | $21.42 | 197,160 |
| 2021-01-22 | $23.35 | $23.35 | $23.35 | $23.35 | $22.83 | 0 |
| 2021-01-21 | $23.34 | $23.35 | $23.34 | $23.35 | $22.83 | 300,000 |
| 2021-01-20 | $23.17 | $23.17 | $23.09 | $23.09 | $22.58 | 300,132 |
| 2021-01-19 | $23.14 | $23.15 | $23.14 | $23.15 | $22.63 | 35,313 |
| 2021-01-15 | $23.70 | $23.96 | $23.70 | $23.78 | $23.25 | 430,860 |
| 2021-01-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.04 | 300 |
| 2021-01-13 | $24.45 | $24.45 | $24.26 | $24.26 | $23.72 | 97,258 |
| 2021-01-12 | $24.49 | $24.49 | $24.49 | $24.49 | $23.95 | 72,000 |
| 2021-01-11 | $24.49 | $24.49 | $24.49 | $24.49 | $23.94 | 25,244 |
| 2021-01-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.92 | 75,003 |
| 2021-01-07 | $25.49 | $25.49 | $25.49 | $25.49 | $24.92 | 471,400 |
| 2021-01-06 | $24.80 | $24.81 | $24.80 | $24.81 | $24.26 | 617,882 |
| 2021-01-05 | $24.17 | $24.41 | $24.10 | $24.41 | $23.87 | 264,201 |
| 2021-01-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.56 | 263 |
| 2020-12-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 27 |
| 2020-12-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 297,500 |
| 2020-12-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 0 |
| 2020-12-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 0 |
| 2020-12-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 400 |
| 2020-12-23 | $23.21 | $23.21 | $23.21 | $23.21 | $22.69 | 0 |
| 2020-12-22 | $23.21 | $23.21 | $23.21 | $23.21 | $22.69 | 37 |
| 2020-12-21 | $22.52 | $23.21 | $22.52 | $23.21 | $22.69 | 274,622 |
| 2020-12-18 | $23.63 | $23.63 | $23.63 | $23.63 | $23.10 | 270,000 |
| 2020-12-17 | $23.44 | $23.63 | $23.44 | $23.63 | $23.10 | 570,175 |
| 2020-12-16 | $22.81 | $22.81 | $22.81 | $22.81 | $22.30 | 221,103 |
| 2020-12-15 | $22.44 | $23.20 | $22.44 | $23.16 | $22.64 | 201,452 |
| 2020-12-14 | $21.08 | $21.08 | $20.93 | $20.93 | $20.46 | 52,771 |
| 2020-12-11 | $20.89 | $20.97 | $20.89 | $20.97 | $20.50 | 90,250 |
| 2020-12-10 | $21.15 | $21.15 | $21.15 | $21.15 | $20.68 | 150,121 |
| 2020-12-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.14 | 113,811 |
| 2020-12-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.28 | 104 |
| 2020-12-07 | $21.14 | $21.14 | $21.14 | $21.14 | $20.67 | 0 |
| 2020-12-04 | $21.14 | $21.14 | $21.14 | $21.14 | $20.67 | 160 |
| 2020-12-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.26 | 307,246 |
| 2020-12-02 | $19.24 | $19.70 | $19.24 | $19.70 | $19.26 | 137,100 |
| 2020-12-01 | $18.35 | $18.35 | $18.35 | $18.35 | $17.94 | 10,000 |
| 2020-11-30 | $18.35 | $18.35 | $18.35 | $18.35 | $17.94 | 390,000 |
| 2020-11-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.94 | 119 |
| 2020-11-25 | $16.39 | $16.39 | $16.39 | $16.39 | $16.03 | 0 |
| 2020-11-24 | $16.39 | $16.39 | $16.39 | $16.39 | $16.03 | 0 |
| 2020-11-23 | $16.39 | $16.39 | $16.39 | $16.39 | $16.03 | 0 |
| 2020-11-20 | $16.39 | $16.39 | $16.39 | $16.39 | $16.03 | 190 |
| 2020-11-19 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 200,000 |
| 2020-11-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 287,866 |
| 2020-11-17 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-11-16 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-11-13 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-11-12 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-11-11 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-11-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 344,300 |
| 2020-11-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 360,000 |
| 2020-11-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-11-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 50,001 |
| 2020-11-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 45 |
| 2020-11-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-11-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-10-30 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-10-29 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 0 |
| 2020-10-28 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 275,046 |
| 2020-10-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 375,000 |
| 2020-10-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.22 | 100 |
| 2020-10-23 | $14.61 | $14.61 | $14.61 | $14.61 | $14.29 | 218,383 |
| 2020-10-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.41 | 225,000 |
| 2020-10-21 | $14.19 | $14.19 | $14.19 | $14.19 | $13.87 | 97,000 |
| 2020-10-20 | $14.19 | $14.19 | $14.19 | $14.19 | $13.87 | 514,028 |
| 2020-10-19 | $14.32 | $14.32 | $14.19 | $14.19 | $13.87 | 330 |
| 2020-10-16 | $14.33 | $14.33 | $14.33 | $14.33 | $14.01 | 3,028 |
| 2020-10-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.48 | 130,010 |
| 2020-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 100 |
| 2020-10-13 | $14.43 | $14.43 | $14.43 | $14.43 | $14.11 | 50,000 |
| 2020-10-12 | $14.43 | $14.43 | $14.43 | $14.43 | $14.11 | 0 |
| 2020-10-09 | $14.43 | $14.43 | $14.43 | $14.43 | $14.11 | 55,398 |
| 2020-10-08 | $14.48 | $14.48 | $14.40 | $14.40 | $14.08 | 109,304 |
| 2020-10-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 100,000 |
| 2020-10-06 | $14.22 | $14.25 | $13.90 | $13.90 | $13.59 | 63,100 |
| 2020-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 300,001 |
| 2020-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 120,000 |
| 2020-10-01 | $13.55 | $13.83 | $13.55 | $13.83 | $13.52 | 270,202 |
| 2020-09-30 | $13.23 | $13.23 | $13.23 | $13.23 | $12.94 | 240,100 |
| 2020-09-29 | $13.48 | $13.48 | $13.48 | $13.48 | $13.18 | 180,035 |
| 2020-09-28 | $13.27 | $13.48 | $13.27 | $13.48 | $13.18 | 828 |
| 2020-09-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.03 | 0 |
| 2020-09-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.03 | 24 |
| 2020-09-23 | $12.33 | $12.33 | $12.30 | $12.30 | $12.03 | 400 |
| 2020-09-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.52 | 129,767 |
| 2020-09-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.52 | 616,185 |
| 2020-09-18 | $13.66 | $13.89 | $13.66 | $13.89 | $13.58 | 151,377 |
| 2020-09-17 | $12.93 | $12.93 | $12.93 | $12.93 | $12.64 | 280,727 |
| 2020-09-16 | $13.13 | $13.13 | $12.93 | $12.93 | $12.64 | 271,513 |
| 2020-09-15 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 0 |
| 2020-09-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 0 |
| 2020-09-11 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 0 |
| 2020-09-10 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 0 |
| 2020-09-09 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 0 |
| 2020-09-08 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 100 |
| 2020-09-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 44,000 |
| 2020-09-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 100,100 |
| 2020-09-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.65 | 0 |
| 2020-09-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.65 | 205,274 |
| 2020-08-31 | $12.94 | $12.94 | $12.94 | $12.94 | $12.65 | 100 |
| 2020-08-28 | $12.62 | $12.66 | $12.62 | $12.66 | $12.38 | 400 |
| 2020-08-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.56 | 100,000 |
| 2020-08-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.56 | 0 |
| 2020-08-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.56 | 0 |
| 2020-08-24 | $11.81 | $11.85 | $11.81 | $11.82 | $11.56 | 420,000 |
| 2020-08-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.78 | 0 |
| 2020-08-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.78 | 0 |
| 2020-08-19 | $12.04 | $12.05 | $11.72 | $12.05 | $11.78 | 50,851 |
| 2020-08-18 | $12.25 | $12.25 | $12.25 | $12.25 | $11.98 | 508 |
| 2020-08-17 | $12.27 | $12.27 | $12.27 | $12.27 | $12.00 | 0 |
| 2020-08-14 | $12.27 | $12.27 | $12.27 | $12.27 | $12.00 | 250,001 |
| 2020-08-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.00 | 187,541 |
| 2020-08-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.17 | 0 |
| 2020-08-11 | $12.53 | $12.53 | $12.45 | $12.45 | $12.17 | 198,300 |
| 2020-08-10 | $12.21 | $12.21 | $12.21 | $12.21 | $11.94 | 100,100 |
| 2020-08-07 | $11.96 | $11.96 | $11.96 | $11.96 | $11.69 | 40,001 |
| 2020-08-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.69 | 0 |
| 2020-08-05 | $12.15 | $12.16 | $11.96 | $11.96 | $11.69 | 126,690 |
| 2020-08-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.00 | 34 |
| 2020-08-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.00 | 250,030 |
| 2020-07-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.74 | 0 |
| 2020-07-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.74 | 30,150 |
| 2020-07-29 | $11.32 | $11.32 | $11.32 | $11.32 | $11.07 | 300,000 |
| 2020-07-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.18 | 0 |
| 2020-07-27 | $11.43 | $11.43 | $11.43 | $11.43 | $11.18 | 0 |
| 2020-07-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.18 | 0 |
| 2020-07-23 | $11.43 | $11.43 | $11.43 | $11.43 | $11.18 | 0 |
| 2020-07-22 | $11.43 | $11.43 | $11.43 | $11.43 | $11.17 | 431 |
| 2020-07-21 | $11.59 | $11.59 | $11.59 | $11.59 | $11.33 | 1,611 |
| 2020-07-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.53 | 200,000 |
| 2020-07-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.53 | 0 |
| 2020-07-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.53 | 0 |
| 2020-07-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.53 | 100,000 |
| 2020-07-14 | $11.75 | $11.79 | $11.75 | $11.79 | $11.53 | 201 |
| 2020-07-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.10 | 10 |
| 2020-07-10 | $11.31 | $11.35 | $11.31 | $11.35 | $11.10 | 5,100 |
| 2020-07-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.01 | 50 |
| 2020-07-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.01 | 15,006 |
| 2020-07-07 | $11.16 | $11.16 | $11.16 | $11.16 | $10.91 | 10 |
| 2020-07-06 | $11.26 | $11.26 | $11.16 | $11.16 | $10.91 | 15,646 |
| 2020-07-02 | $10.90 | $10.98 | $10.90 | $10.98 | $10.74 | 20,714 |
| 2020-07-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.45 | 799,624 |
| 2020-06-30 | $10.65 | $10.69 | $10.65 | $10.69 | $10.45 | 125,204 |
| 2020-06-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.25 | 120,000 |
| 2020-06-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.25 | 240,000 |
| 2020-06-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.25 | 45,000 |
| 2020-06-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.25 | 250,000 |
| 2020-06-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.25 | 53,125 |
| 2020-06-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.25 | 450,010 |
| 2020-06-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.25 | 72,348 |
| 2020-06-18 | $10.29 | $10.67 | $10.29 | $10.48 | $10.25 | 546,264 |
| 2020-06-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.61 | 0 |
| 2020-06-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.61 | 200,000 |
| 2020-06-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.61 | 262,174 |
| 2020-06-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.09 | 120,000 |
| 2020-06-11 | $10.43 | $10.44 | $10.31 | $10.32 | $10.09 | 456,935 |
| 2020-06-10 | $11.02 | $11.02 | $10.86 | $10.86 | $10.62 | 176,635 |
| 2020-06-09 | $11.65 | $11.65 | $11.37 | $11.37 | $11.12 | 148,306 |
| 2020-06-08 | $11.78 | $11.78 | $11.78 | $11.78 | $11.52 | 285,365 |
| 2020-06-05 | $11.84 | $11.84 | $11.81 | $11.81 | $11.55 | 203,513 |
| 2020-06-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 160,000 |
| 2020-06-03 | $10.96 | $11.17 | $10.96 | $11.10 | $10.85 | 200,174 |
| 2020-06-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.82 | 0 |
| 2020-06-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.82 | 120,000 |
| 2020-05-29 | $9.75 | $9.75 | $9.50 | $9.50 | $9.29 | 115,896 |
| 2020-05-28 | $9.88 | $10.06 | $9.88 | $10.06 | $9.84 | 125,165 |
| 2020-05-27 | $9.74 | $9.74 | $9.68 | $9.68 | $9.46 | 153,180 |
| 2020-05-26 | $9.72 | $9.72 | $9.55 | $9.55 | $9.34 | 155,522 |
| 2020-05-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.46 | 97,288 |
| 2020-05-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.46 | 100 |
| 2020-05-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.13 | 84,000 |
| 2020-05-19 | $9.38 | $9.38 | $9.34 | $9.34 | $9.13 | 51,189 |
| 2020-05-18 | $9.00 | $9.61 | $8.97 | $8.97 | $8.77 | 254,675 |
| 2020-05-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.23 | 55,414 |
| 2020-05-14 | $8.00 | $8.00 | $7.67 | $7.67 | $7.50 | 1,401,355 |
| 2020-05-13 | $8.50 | $8.50 | $7.87 | $7.97 | $7.79 | 990,874 |
| 2020-05-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.04 | 4,090,150 |
| 2020-05-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.18 | 525,000 |
| 2020-05-08 | $10.56 | $10.56 | $10.56 | $10.56 | $10.33 | 0 |
| 2020-05-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.33 | 12 |
| 2020-05-06 | $10.55 | $10.56 | $10.55 | $10.56 | $10.33 | 508,260 |
| 2020-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.27 | 130 |
| 2020-05-04 | $10.44 | $10.44 | $10.43 | $10.43 | $10.20 | 450,000 |
| 2020-05-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.44 | 0 |
| 2020-04-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.44 | 200,000 |
| 2020-04-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.44 | 150,960 |
| 2020-04-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.45 | 170,000 |
| 2020-04-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.45 | 165,593 |
| 2020-04-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.45 | 396 |
| 2020-04-23 | $9.06 | $9.06 | $9.06 | $9.06 | $8.86 | 0 |
| 2020-04-22 | $9.06 | $9.06 | $9.06 | $9.06 | $8.86 | 0 |
| 2020-04-21 | $9.18 | $9.18 | $9.06 | $9.06 | $8.86 | 175,159 |
| 2020-04-20 | $9.29 | $9.29 | $9.29 | $9.29 | $9.08 | 80,000 |
| 2020-04-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.08 | 510 |
| 2020-04-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.08 | 25 |
| 2020-04-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.08 | 100,501 |
| 2020-04-14 | $10.38 | $10.46 | $10.38 | $10.39 | $10.16 | 24,525 |
| 2020-04-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.15 | 0 |
| 2020-04-09 | $8.46 | $8.46 | $8.46 | $8.46 | $8.27 | 1,057 |
| 2020-04-08 | $8.46 | $8.46 | $8.46 | $8.46 | $8.27 | 3,200 |
| 2020-04-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.15 | 872 |
| 2020-04-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.27 | 32 |
| 2020-04-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.27 | 157,482 |
| 2020-04-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2020-04-01 | $8.80 | $8.80 | $8.31 | $8.31 | $8.13 | 15,049 |
| 2020-03-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.04 | 0 |
| 2020-03-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.04 | 206,500 |
| 2020-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.04 | 1,764 |
| 2020-03-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.34 | 0 |
| 2020-03-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.34 | 8,968 |
| 2020-03-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.29 | 100 |
| 2020-03-23 | $7.74 | $7.76 | $7.74 | $7.76 | $7.59 | 175,740 |
| 2020-03-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.17 | 112 |
| 2020-03-19 | $6.86 | $6.92 | $6.84 | $6.84 | $6.69 | 506,782 |
| 2020-03-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.69 | 424,131 |
| 2020-03-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.71 | 400,566 |
| 2020-03-16 | $8.87 | $8.87 | $8.87 | $8.87 | $8.67 | 0 |
| 2020-03-13 | $8.87 | $8.87 | $8.87 | $8.87 | $8.67 | 7,633 |
| 2020-03-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.65 | 60,130 |
| 2020-03-11 | $10.79 | $10.79 | $10.50 | $10.50 | $10.27 | 310 |
| 2020-03-10 | $10.52 | $10.52 | $10.52 | $10.52 | $10.29 | 200,617 |
| 2020-03-09 | $13.78 | $13.78 | $13.78 | $13.78 | $13.47 | 0 |
| 2020-03-06 | $13.78 | $13.78 | $13.78 | $13.78 | $13.48 | 8 |
| 2020-03-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.47 | 360,000 |
| 2020-03-04 | $14.55 | $14.56 | $14.55 | $14.56 | $14.24 | 475,476 |
| 2020-03-03 | $14.56 | $14.56 | $14.00 | $14.00 | $13.69 | 365,118 |
| 2020-03-02 | $14.34 | $14.35 | $14.33 | $14.33 | $14.01 | 215,018 |
| 2020-02-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.28 | 0 |
| 2020-02-27 | $14.27 | $14.60 | $14.27 | $14.60 | $14.28 | 459,150 |
| 2020-02-26 | $15.17 | $15.17 | $15.05 | $15.05 | $14.72 | 680,095 |
| 2020-02-25 | $15.01 | $15.02 | $15.01 | $15.02 | $14.69 | 400,000 |
| 2020-02-24 | $16.31 | $16.31 | $16.31 | $16.31 | $15.95 | 0 |
| 2020-02-21 | $16.24 | $16.31 | $16.24 | $16.31 | $15.95 | 54,018 |
| 2020-02-20 | $16.43 | $16.57 | $16.43 | $16.57 | $16.20 | 3,304 |
| 2020-02-19 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 170,000 |
| 2020-02-18 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 50,000 |
| 2020-02-14 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 0 |
| 2020-02-13 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 0 |
| 2020-02-12 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 50,008 |
| 2020-02-11 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 185,000 |
| 2020-02-10 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 198,650 |
| 2020-02-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 145,000 |
| 2020-02-06 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 0 |
| 2020-02-05 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 129,402 |
| 2020-02-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 250,000 |
| 2020-02-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.64 | 0 |
| 2020-01-31 | $14.97 | $14.97 | $14.97 | $14.97 | $14.64 | 0 |
| 2020-01-29 | $14.97 | $14.97 | $14.97 | $14.97 | $14.64 | 40,000 |
| 2020-01-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.64 | 0 |
| 2020-01-27 | $14.97 | $14.97 | $14.97 | $14.97 | $14.64 | 200,000 |
| 2020-01-24 | $16.03 | $16.03 | $16.03 | $16.03 | $15.67 | 25,000 |
| 2020-01-23 | $16.03 | $16.03 | $16.03 | $16.03 | $15.67 | 1 |
| 2020-01-22 | $16.03 | $16.03 | $16.03 | $16.03 | $15.67 | 20,025 |
| 2020-01-21 | $16.03 | $16.03 | $16.03 | $16.03 | $15.67 | 114,260 |
| 2020-01-17 | $16.57 | $16.57 | $16.57 | $16.57 | $16.20 | 60 |
| 2020-01-16 | $16.57 | $16.57 | $16.57 | $16.57 | $16.20 | 0 |
| 2020-01-15 | $16.57 | $16.57 | $16.57 | $16.57 | $16.20 | 54,534 |
| 2020-01-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.16 | 100,000 |
| 2020-01-13 | $16.53 | $16.53 | $16.53 | $16.53 | $16.16 | 0 |
| 2020-01-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.16 | 100 |
| 2020-01-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 61 |
| 2020-01-08 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 66,620 |
| 2020-01-07 | $17.71 | $17.71 | $17.71 | $17.71 | $17.32 | 0 |
| 2020-01-06 | $17.71 | $17.71 | $17.71 | $17.71 | $17.32 | 30,000 |
| 2020-01-03 | $17.71 | $17.71 | $17.71 | $17.71 | $17.32 | 75,000 |
| 2020-01-02 | $17.71 | $17.71 | $17.71 | $17.71 | $17.32 | 75,000 |
| 2019-12-31 | $17.71 | $17.71 | $17.71 | $17.71 | $17.32 | 56 |
| 2019-12-30 | $17.71 | $17.71 | $17.71 | $17.71 | $17.32 | 0 |
| 2019-12-27 | $17.71 | $17.71 | $17.71 | $17.71 | $17.32 | 95,138 |
| 2019-12-26 | $17.88 | $17.88 | $17.88 | $17.88 | $17.48 | 0 |
| 2019-12-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.48 | 0 |
| 2019-12-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.48 | 0 |
| 2019-12-20 | $17.89 | $17.89 | $17.88 | $17.88 | $17.48 | 202 |
| 2019-12-19 | $18.35 | $18.35 | $18.35 | $18.35 | $17.95 | 225 |
| 2019-12-18 | $17.78 | $17.78 | $17.78 | $17.78 | $17.38 | 3,500 |
| 2019-12-17 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 0 |
| 2019-12-16 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 0 |
| 2019-12-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 0 |
| 2019-12-12 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 230,000 |
| 2019-12-11 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 66,000 |
| 2019-12-10 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 100,000 |
| 2019-12-09 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 54,209 |
| 2019-12-06 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 0 |
| 2019-12-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 0 |
| 2019-12-04 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 2 |
| 2019-12-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 0 |
| 2019-12-02 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 86 |
| 2019-11-29 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 0 |
| 2019-11-27 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 47,966 |
| 2019-11-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.48 | 47,976 |
| 2019-11-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.48 | 0 |
| 2019-11-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.48 | 619,133 |
| 2019-11-21 | $16.34 | $16.34 | $16.34 | $16.34 | $15.98 | 85,000 |
| 2019-11-20 | $16.34 | $16.34 | $16.34 | $16.34 | $15.98 | 0 |
| 2019-11-19 | $16.31 | $16.34 | $16.31 | $16.34 | $15.98 | 262,626 |
| 2019-11-18 | $16.26 | $16.89 | $16.18 | $16.19 | $15.83 | 372,000 |
| 2019-11-15 | $16.31 | $16.31 | $16.31 | $16.31 | $15.95 | 150,000 |
| 2019-11-14 | $16.34 | $16.34 | $15.80 | $16.31 | $15.95 | 145,100 |
| 2019-11-13 | $17.62 | $17.62 | $17.62 | $17.62 | $17.23 | 295,000 |
| 2019-11-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.23 | 90,100 |
| 2019-11-11 | $17.04 | $17.04 | $17.04 | $17.04 | $16.66 | 343,604 |
| 2019-11-08 | $14.79 | $14.79 | $14.79 | $14.79 | $14.46 | 150,000 |
| 2019-11-07 | $14.79 | $14.79 | $14.79 | $14.79 | $14.46 | 127,170 |
| 2019-11-06 | $14.79 | $14.79 | $14.79 | $14.79 | $14.46 | 100,000 |
| 2019-11-05 | $14.79 | $14.79 | $14.79 | $14.79 | $14.46 | 100,099 |
| 2019-11-04 | $14.79 | $14.79 | $14.79 | $14.79 | $14.46 | 75,000 |
| 2019-11-01 | $14.79 | $14.79 | $14.79 | $14.79 | $14.46 | 256,474 |
| 2019-10-31 | $14.79 | $14.79 | $14.79 | $14.79 | $14.46 | 121,388 |
| 2019-10-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.43 | 0 |
| 2019-10-29 | $15.78 | $15.78 | $15.78 | $15.78 | $15.43 | 110,275 |
| 2019-10-28 | $15.88 | $15.88 | $15.87 | $15.87 | $15.52 | 305,000 |
| 2019-10-25 | $15.53 | $15.53 | $15.53 | $15.53 | $15.18 | 240,000 |
| 2019-10-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.55 | 80,000 |
| 2019-10-23 | $15.24 | $15.24 | $15.24 | $15.24 | $14.90 | 290,090 |
| 2019-10-22 | $15.14 | $15.14 | $14.43 | $14.43 | $14.11 | 200 |
| 2019-10-21 | $15.15 | $15.15 | $15.15 | $15.15 | $14.81 | 20,160 |
| 2019-10-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.54 | 77,000 |
| 2019-10-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.54 | 100,000 |
| 2019-10-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.54 | 100,000 |
| 2019-10-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.54 | 50,000 |
| 2019-10-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.54 | 166 |
| 2019-10-11 | $13.06 | $13.06 | $13.06 | $13.06 | $12.77 | 97,547 |
| 2019-10-10 | $13.06 | $13.06 | $13.06 | $13.06 | $12.77 | 26,004 |
| 2019-10-09 | $13.05 | $13.06 | $13.05 | $13.06 | $12.77 | 400,000 |
| 2019-10-08 | $12.98 | $12.98 | $12.98 | $12.98 | $12.69 | 10,000 |
| 2019-10-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.69 | 155,004 |
| 2019-10-04 | $12.98 | $12.98 | $12.98 | $12.98 | $12.69 | 140,005 |
| 2019-10-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.69 | 420,000 |
| 2019-10-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.69 | 145,266 |
| 2019-10-01 | $14.00 | $14.01 | $14.00 | $14.01 | $13.70 | 535,000 |
| 2019-09-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.03 | 0 |
| 2019-09-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.03 | 56,783 |
| 2019-09-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.03 | 87,500 |
| 2019-09-25 | $14.08 | $14.35 | $14.08 | $14.35 | $14.03 | 244,992 |
| 2019-09-24 | $14.09 | $14.09 | $14.08 | $14.09 | $13.78 | 360,000 |
| 2019-09-23 | $15.31 | $15.31 | $15.31 | $15.31 | $14.97 | 180,000 |
| 2019-09-20 | $15.30 | $15.31 | $15.30 | $15.31 | $14.97 | 400,000 |
| 2019-09-19 | $15.10 | $16.04 | $15.10 | $15.84 | $15.49 | 130,566 |
| 2019-09-18 | $17.00 | $17.00 | $15.85 | $15.85 | $15.50 | 271 |
| 2019-09-17 | $16.24 | $16.24 | $16.24 | $16.24 | $15.88 | 400,000 |
| 2019-09-16 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2019-09-13 | $17.64 | $17.86 | $17.21 | $17.21 | $16.82 | 203,796 |
| 2019-09-12 | $16.32 | $16.47 | $16.32 | $16.47 | $16.10 | 162,340 |
| 2019-09-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 176,000 |
| 2019-09-10 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 294,265 |
| 2019-09-09 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-09-06 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-09-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-09-04 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-09-03 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-08-30 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-08-29 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-08-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 0 |
| 2019-08-27 | $13.88 | $13.88 | $13.88 | $13.88 | $13.57 | 500,050 |
| 2019-08-26 | $13.68 | $13.82 | $13.68 | $13.82 | $13.51 | 850,000 |
| 2019-08-23 | $13.52 | $14.01 | $13.48 | $14.01 | $13.70 | 703,207 |
| 2019-08-22 | $13.72 | $13.72 | $13.72 | $13.72 | $13.41 | 150,000 |
| 2019-08-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.21 | 100,000 |
| 2019-08-20 | $13.19 | $13.19 | $13.19 | $13.19 | $12.90 | 0 |
| 2019-08-19 | $13.19 | $13.19 | $13.19 | $13.19 | $12.90 | 30 |
| 2019-08-15 | $13.20 | $13.20 | $13.19 | $13.19 | $12.90 | 3,000 |
| 2019-08-14 | $13.20 | $13.20 | $13.19 | $13.19 | $12.90 | 3,000 |
| 2019-08-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.10 | 200 |
| 2019-08-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.10 | 166 |
| 2019-08-09 | $14.57 | $14.57 | $14.57 | $14.57 | $14.25 | 2,100 |
| 2019-08-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.25 | 2,058 |
| 2019-08-07 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 10 |
| 2019-08-06 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 100 |
| 2019-08-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 5 |
| 2019-08-02 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 242,000 |
| 2019-08-01 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 22 |
| 2019-07-31 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 10 |
| 2019-07-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 240,000 |
| 2019-07-29 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 240,000 |
| 2019-07-26 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 0 |
| 2019-07-25 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 240,000 |
| 2019-07-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 60,000 |
| 2019-07-23 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 0 |
| 2019-07-22 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 75,000 |
| 2019-07-19 | $16.62 | $16.62 | $16.62 | $16.62 | $16.25 | 52,800 |
| 2019-07-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 52,800 |
| 2019-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 75,000 |
| 2019-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2019-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2019-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 75,000 |
| 2019-07-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2019-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2019-07-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 15,000 |
| 2019-07-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 200 |
| 2019-07-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 0 |
| 2019-07-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 0 |
| 2019-07-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 100,000 |
| 2019-07-01 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 0 |
| 2019-06-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 0 |
| 2019-06-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 0 |
| 2019-06-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 16,617 |
| 2019-06-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 0 |
| 2019-06-24 | $17.00 | $17.00 | $16.98 | $16.98 | $16.60 | 200 |
| 2019-06-21 | $17.09 | $17.09 | $17.09 | $17.09 | $16.71 | 0 |
| 2019-06-19 | $17.09 | $17.09 | $17.09 | $17.09 | $16.71 | 3 |
| 2019-06-18 | $17.00 | $17.39 | $17.00 | $17.09 | $16.71 | 400,300 |
| 2019-06-17 | $16.40 | $16.40 | $16.20 | $16.20 | $15.84 | 200 |
| 2019-06-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.04 | 100 |
| 2019-06-13 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 0 |
| 2019-06-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 0 |
| 2019-06-11 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 115,739 |
| 2019-06-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 5 |
| 2019-06-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 0 |
| 2019-06-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 0 |
| 2019-06-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 781,918 |
| 2019-06-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 491,909 |
| 2019-05-31 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 0 |
| 2019-05-30 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 0 |
| 2019-05-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.14 | 100 |
| 2019-05-28 | $16.29 | $16.29 | $16.29 | $16.29 | $15.93 | 0 |
| 2019-05-24 | $16.29 | $16.29 | $16.29 | $16.29 | $15.93 | 0 |
| 2019-05-23 | $16.29 | $16.29 | $16.29 | $16.29 | $15.93 | 60,000 |
| 2019-05-22 | $16.29 | $16.29 | $16.29 | $16.29 | $15.93 | 0 |
| 2019-05-21 | $16.29 | $16.29 | $16.29 | $16.29 | $15.93 | 270,000 |
| 2019-05-20 | $17.13 | $17.13 | $17.13 | $17.13 | $16.75 | 91,100 |
| 2019-05-17 | $17.33 | $17.33 | $17.33 | $17.33 | $16.94 | 100,006 |
| 2019-05-16 | $17.33 | $17.33 | $17.33 | $17.33 | $16.94 | 0 |
| 2019-05-15 | $17.05 | $17.33 | $17.05 | $17.33 | $16.94 | 200,244 |
| 2019-05-14 | $18.98 | $18.98 | $18.98 | $18.98 | $18.56 | 67,300 |
| 2019-05-13 | $18.98 | $18.98 | $18.98 | $18.98 | $18.56 | 0 |
| 2019-05-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.56 | 130,000 |
| 2019-05-09 | $18.98 | $18.98 | $18.98 | $18.98 | $18.56 | 200,066 |
| 2019-05-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.27 | 69,900 |
| 2019-05-07 | $20.38 | $20.38 | $20.38 | $20.38 | $19.93 | 69,900 |
| 2019-05-06 | $20.27 | $20.88 | $20.27 | $20.38 | $19.93 | 263,600 |
| 2019-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.63 | 380,000 |
| 2019-05-02 | $21.68 | $21.68 | $21.68 | $21.68 | $21.20 | 0 |
| 2019-05-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.20 | 0 |
| 2019-04-30 | $21.68 | $21.68 | $21.68 | $21.68 | $21.20 | 0 |
| 2019-04-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.20 | 102,900 |
| 2019-04-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.20 | 75,000 |
| 2019-04-25 | $22.01 | $22.12 | $22.01 | $22.12 | $21.63 | 350,000 |
| 2019-04-24 | $22.49 | $22.49 | $22.44 | $22.44 | $21.94 | 375,000 |
| 2019-04-23 | $22.95 | $22.99 | $22.91 | $22.99 | $22.48 | 771,095 |
| 2019-04-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.10 | 75,000 |
| 2019-04-18 | $23.63 | $23.63 | $23.63 | $23.63 | $23.10 | 150,001 |
| 2019-04-17 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 0 |
| 2019-04-15 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 0 |
| 2019-04-12 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 0 |
| 2019-04-11 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 200 |
| 2019-04-10 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 100,000 |
| 2019-04-09 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 200,005 |
| 2019-04-08 | $21.05 | $21.05 | $21.05 | $21.05 | $20.58 | 150,010 |
| 2019-04-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.58 | 0 |
| 2019-04-04 | $21.05 | $21.05 | $21.05 | $21.05 | $20.58 | 160,000 |
| 2019-04-03 | $21.05 | $21.05 | $21.05 | $21.05 | $20.58 | 300,000 |
| 2019-04-02 | $21.10 | $21.10 | $21.05 | $21.05 | $20.58 | 20,356 |
| 2019-04-01 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 86 |
| 2019-03-29 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 85,313 |
| 2019-03-28 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 10,600 |
| 2019-03-27 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 0 |
| 2019-03-26 | $22.18 | $22.18 | $22.18 | $22.18 | $21.68 | 41,213 |
| 2019-03-25 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 0 |
| 2019-03-22 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 0 |
| 2019-03-21 | $22.17 | $22.18 | $22.17 | $22.18 | $21.69 | 250,000 |
| 2019-03-20 | $21.59 | $21.59 | $21.59 | $21.59 | $21.11 | 200 |
| 2019-03-19 | $21.73 | $21.73 | $21.73 | $21.73 | $21.24 | 50,000 |
| 2019-03-18 | $21.73 | $21.73 | $21.73 | $21.73 | $21.25 | 66 |
| 2019-03-14 | $21.73 | $21.73 | $21.73 | $21.73 | $21.25 | 128,800 |
| 2019-03-13 | $21.73 | $21.73 | $21.73 | $21.73 | $21.25 | 100,000 |
| 2019-03-12 | $22.13 | $22.13 | $22.13 | $22.13 | $21.64 | 60,000 |
| 2019-03-11 | $22.13 | $22.13 | $22.13 | $22.13 | $21.64 | 0 |
| 2019-03-08 | $22.13 | $22.13 | $22.13 | $22.13 | $21.64 | 75,500 |
| 2019-03-07 | $22.13 | $22.13 | $22.13 | $22.13 | $21.64 | 79,500 |
| 2019-03-06 | $21.96 | $22.13 | $21.96 | $22.13 | $21.64 | 70,999 |
| 2019-03-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 56,886 |
| 2019-03-04 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 0 |
| 2019-03-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 31,443 |
| 2019-02-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 0 |
| 2019-02-27 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 0 |
| 2019-02-26 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 0 |
| 2019-02-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 666 |
| 2019-02-21 | $23.08 | $23.08 | $23.08 | $23.08 | $22.56 | 67,200 |
| 2019-02-20 | $23.07 | $23.08 | $23.07 | $23.08 | $22.57 | 400,001 |
| 2019-02-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.15 | 3,873 |
| 2019-02-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.15 | 0 |
| 2019-02-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.15 | 200 |
| 2019-02-13 | $22.29 | $22.29 | $22.29 | $22.29 | $21.79 | 76,000 |
| 2019-02-12 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 75,000 |
| 2019-02-11 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-02-08 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-02-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-02-06 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-02-05 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-02-04 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 75,000 |
| 2019-02-01 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 75,200 |
| 2019-01-31 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-01-30 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 75,000 |
| 2019-01-29 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-01-28 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-01-25 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-01-24 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 0 |
| 2019-01-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.97 | 38,798 |
| 2019-01-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 50,001 |
| 2019-01-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 0 |
| 2019-01-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 84,600 |
| 2019-01-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 35,000 |
| 2019-01-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 0 |
| 2019-01-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 20 |
| 2019-01-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 419 |
| 2019-01-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 20,000 |
| 2019-01-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 0 |
| 2019-01-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 34,719 |
| 2019-01-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 120,000 |
| 2019-01-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 31,100 |
| 2019-01-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 0 |
| 2018-12-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 60 |
| 2018-12-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 75 |
| 2018-12-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 0 |
| 2018-12-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 40,000 |
| 2018-12-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 50,000 |
| 2018-12-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 110,700 |
| 2018-12-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.27 | 225,200 |
| 2018-12-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.07 | 0 |
| 2018-12-17 | $21.67 | $21.67 | $21.55 | $21.55 | $21.07 | 300 |
| 2018-12-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.43 | 0 |
| 2018-12-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.43 | 60,000 |
| 2018-12-12 | $21.92 | $21.92 | $21.92 | $21.92 | $21.43 | 3,873 |
| 2018-12-11 | $21.92 | $21.92 | $21.92 | $21.92 | $21.43 | 99,078 |
| 2018-12-10 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 0 |
| 2018-12-07 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 350,000 |
| 2018-12-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.16 | 90,100 |
| 2018-12-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.16 | 0 |
| 2018-12-03 | $22.66 | $22.66 | $22.66 | $22.66 | $22.16 | 52,960 |
| 2018-11-30 | $22.66 | $22.66 | $22.65 | $22.66 | $22.16 | 460,000 |
| 2018-11-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.22 | 257,500 |
| 2018-11-28 | $22.70 | $22.92 | $22.70 | $22.92 | $22.41 | 60,400 |
| 2018-11-27 | $22.13 | $22.13 | $22.13 | $22.13 | $21.64 | 175,942 |
| 2018-11-26 | $23.04 | $23.05 | $23.04 | $23.05 | $22.53 | 415,000 |
| 2018-11-21 | $24.05 | $24.05 | $24.05 | $24.05 | $23.51 | 0 |
| 2018-11-20 | $24.05 | $24.05 | $24.05 | $24.05 | $23.51 | 0 |
| 2018-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $23.51 | 0 |
| 2018-11-16 | $24.05 | $24.05 | $24.05 | $24.05 | $23.51 | 0 |
| 2018-11-15 | $24.71 | $24.71 | $24.05 | $24.05 | $23.51 | 61,607 |
| 2018-11-14 | $25.05 | $25.05 | $25.05 | $25.05 | $24.49 | 0 |
| 2018-11-13 | $25.05 | $25.05 | $25.05 | $25.05 | $24.49 | 0 |
| 2018-11-12 | $25.05 | $25.05 | $25.05 | $25.05 | $24.49 | 0 |
| 2018-11-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.49 | 125,000 |
| 2018-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.93 | 49,200 |
| 2018-11-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 0 |
| 2018-11-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 0 |
| 2018-11-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 0 |
| 2018-11-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 0 |
| 2018-11-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 0 |
| 2018-10-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 155,000 |
| 2018-10-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 127,000 |
| 2018-10-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.20 | 86,700 |
| 2018-10-26 | $26.33 | $26.33 | $26.33 | $26.33 | $25.74 | 0 |
| 2018-10-25 | $26.33 | $26.33 | $26.33 | $26.33 | $25.74 | 0 |
| 2018-10-24 | $26.33 | $26.33 | $26.33 | $26.33 | $25.74 | 285,000 |
| 2018-10-23 | $25.85 | $26.33 | $25.85 | $26.33 | $25.74 | 40,100 |
| 2018-10-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 0 |
| 2018-10-19 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 0 |
| 2018-10-18 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 200,000 |
| 2018-10-17 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 65,000 |
| 2018-10-16 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 352,203 |
| 2018-10-15 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 0 |
| 2018-10-12 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 0 |
| 2018-10-11 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 50,000 |
| 2018-10-10 | $28.72 | $28.72 | $28.72 | $28.72 | $28.08 | 300,000 |
| 2018-10-09 | $30.55 | $30.55 | $30.55 | $30.55 | $29.87 | 0 |
| 2018-10-08 | $30.55 | $30.55 | $30.55 | $30.55 | $29.87 | 0 |
| 2018-10-05 | $30.55 | $30.55 | $30.55 | $30.55 | $29.87 | 56,700 |
| 2018-10-04 | $30.57 | $30.57 | $30.55 | $30.55 | $29.87 | 97,000 |
| 2018-10-03 | $31.61 | $31.61 | $31.61 | $31.61 | $30.91 | 0 |
| 2018-10-02 | $31.61 | $31.61 | $31.61 | $31.61 | $30.91 | 0 |
| 2018-10-01 | $31.61 | $31.61 | $31.61 | $31.61 | $30.91 | 87,500 |
| 2018-09-28 | $31.61 | $31.61 | $31.61 | $31.61 | $30.91 | 0 |
| 2018-09-27 | $31.61 | $31.61 | $31.61 | $31.61 | $30.91 | 250,000 |
| 2018-09-26 | $32.46 | $32.46 | $32.46 | $32.46 | $31.74 | 0 |
| 2018-09-25 | $32.46 | $32.46 | $32.46 | $32.46 | $31.74 | 250,000 |
| 2018-09-24 | $31.50 | $31.50 | $31.50 | $31.50 | $30.80 | 50,000 |
| 2018-09-21 | $31.50 | $31.50 | $31.50 | $31.50 | $30.80 | 0 |
| 2018-09-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.80 | 30,000 |
| 2018-09-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.80 | 45,100 |
| 2018-09-18 | $30.23 | $30.23 | $30.23 | $30.23 | $29.56 | 36,700 |
| 2018-09-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.26 | 5 |
| 2018-09-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.26 | 130,003 |
| 2018-09-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.26 | 52,900 |
| 2018-09-12 | $29.30 | $29.30 | $29.30 | $29.30 | $28.65 | 126 |
| 2018-09-11 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 0 |
| 2018-09-10 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 24 |
| 2018-09-07 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 0 |
| 2018-09-06 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 11,000 |
| 2018-09-05 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 0 |
| 2018-09-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 0 |
| 2018-08-31 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 0 |
| 2018-08-30 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 30 |
| 2018-08-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 5 |
| 2018-08-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 200 |
| 2018-08-27 | $30.15 | $30.15 | $30.15 | $30.15 | $29.48 | 5 |
| 2018-08-24 | $30.34 | $30.35 | $30.15 | $30.15 | $29.48 | 453,678 |
| 2018-08-23 | $29.60 | $29.61 | $29.20 | $29.20 | $28.55 | 202,000 |
| 2018-08-22 | $29.45 | $29.45 | $29.45 | $29.45 | $28.79 | 0 |
| 2018-08-21 | $29.45 | $29.45 | $29.45 | $29.45 | $28.79 | 200 |
| 2018-08-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.09 | 47,261 |
| 2018-08-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.35 | 28,200 |
| 2018-08-16 | $28.10 | $28.10 | $28.10 | $28.10 | $27.47 | 0 |
| 2018-08-15 | $28.10 | $28.10 | $28.10 | $28.10 | $27.47 | 100 |
| 2018-08-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-13 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-10 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-09 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-08 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-07 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 1 |
| 2018-08-06 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-03 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-02 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-08-01 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 5 |
| 2018-07-31 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 100,000 |
| 2018-07-30 | $31.27 | $31.27 | $31.27 | $31.27 | $30.57 | 0 |
| 2018-07-27 | $31.26 | $31.27 | $31.26 | $31.27 | $30.57 | 240,000 |
| 2018-07-26 | $32.10 | $32.10 | $32.10 | $32.10 | $31.39 | 112,450 |
| 2018-07-25 | $31.10 | $32.10 | $31.10 | $32.10 | $31.39 | 55,300 |
| 2018-07-24 | $31.05 | $31.05 | $31.05 | $31.05 | $30.36 | 0 |
| 2018-07-23 | $31.05 | $31.05 | $31.05 | $31.05 | $30.36 | 0 |
| 2018-07-20 | $31.05 | $31.05 | $31.05 | $31.05 | $30.36 | 1 |
| 2018-07-19 | $31.05 | $31.05 | $31.05 | $31.05 | $30.36 | 0 |
| 2018-07-18 | $31.05 | $31.05 | $31.05 | $31.05 | $30.36 | 100 |
| 2018-07-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.21 | 0 |
| 2018-07-16 | $28.85 | $28.85 | $28.85 | $28.85 | $28.21 | 0 |
| 2018-07-13 | $28.85 | $28.85 | $28.85 | $28.85 | $28.21 | 0 |
| 2018-07-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.21 | 0 |
| 2018-07-11 | $29.18 | $29.18 | $28.85 | $28.85 | $28.21 | 100,500 |
| 2018-07-10 | $30.17 | $30.17 | $30.17 | $30.17 | $29.50 | 115,146 |
| 2018-07-09 | $29.05 | $29.05 | $29.05 | $29.05 | $28.40 | 15,071 |
| 2018-07-06 | $29.05 | $29.05 | $29.05 | $29.05 | $28.40 | 0 |
| 2018-07-05 | $29.05 | $29.05 | $29.05 | $29.05 | $28.40 | 0 |
| 2018-07-03 | $29.05 | $29.05 | $29.05 | $29.05 | $28.40 | 0 |
| 2018-07-02 | $29.05 | $29.05 | $29.05 | $29.05 | $28.40 | 72,930 |
| 2018-06-29 | $29.00 | $29.35 | $29.00 | $29.05 | $28.40 | 334,120 |
| 2018-06-28 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 0 |
| 2018-06-27 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 30,000 |
| 2018-06-26 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 100,000 |
| 2018-06-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 258,896 |
| 2018-06-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 95,000 |
| 2018-06-21 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 0 |
| 2018-06-20 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 75,000 |
| 2018-06-19 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 20,000 |
| 2018-06-18 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 0 |
| 2018-06-15 | $33.50 | $33.50 | $33.50 | $33.50 | $32.75 | 50 |
| 2018-06-14 | $33.72 | $33.72 | $33.50 | $33.50 | $32.75 | 130,312 |
| 2018-06-13 | $33.60 | $33.60 | $33.60 | $33.60 | $32.85 | 75,000 |
| 2018-06-12 | $33.60 | $33.60 | $33.60 | $33.60 | $32.85 | 0 |
| 2018-06-11 | $33.60 | $33.60 | $33.60 | $33.60 | $32.85 | 0 |
| 2018-06-08 | $33.60 | $33.60 | $33.60 | $33.60 | $32.85 | 90,000 |
| 2018-06-07 | $33.03 | $33.60 | $33.03 | $33.60 | $32.85 | 164,025 |
| 2018-06-06 | $34.84 | $34.84 | $34.84 | $34.84 | $34.06 | 130,000 |
| 2018-06-05 | $32.27 | $32.27 | $32.27 | $32.27 | $31.55 | 13,000 |
| 2018-06-04 | $32.27 | $32.27 | $32.27 | $32.27 | $31.55 | 60,000 |
| 2018-06-01 | $32.27 | $32.27 | $32.27 | $32.27 | $31.55 | 31,000 |
| 2018-05-31 | $32.50 | $32.50 | $32.27 | $32.27 | $31.55 | 622,915 |
| 2018-05-30 | $31.99 | $32.31 | $31.99 | $32.31 | $31.59 | 410,200 |
| 2018-05-29 | $31.85 | $31.85 | $31.55 | $31.55 | $30.85 | 67,500 |
| 2018-05-25 | $33.14 | $33.14 | $33.14 | $33.14 | $32.40 | 227,500 |
| 2018-05-24 | $33.46 | $33.46 | $33.46 | $33.46 | $32.71 | 370,000 |
| 2018-05-23 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-05-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 64,823 |
| 2018-05-21 | $34.85 | $34.85 | $34.85 | $34.85 | $34.07 | 260,100 |
| 2018-05-18 | $35.15 | $35.15 | $35.15 | $35.15 | $34.37 | 400 |
| 2018-05-17 | $35.25 | $35.25 | $35.25 | $35.25 | $34.47 | 100,000 |
| 2018-05-16 | $35.35 | $35.35 | $35.35 | $35.35 | $34.47 | 0 |
| 2018-05-15 | $35.84 | $35.84 | $35.35 | $35.35 | $34.47 | 580,316 |
| 2018-05-14 | $36.52 | $36.52 | $36.35 | $36.35 | $35.44 | 304,600 |
| 2018-05-11 | $34.56 | $34.56 | $34.56 | $34.56 | $33.70 | 0 |
| 2018-05-10 | $34.56 | $34.56 | $34.56 | $34.56 | $33.70 | 15,000 |
| 2018-05-09 | $34.56 | $34.56 | $34.56 | $34.56 | $33.70 | 0 |
| 2018-05-08 | $34.55 | $34.56 | $34.55 | $34.56 | $33.70 | 36,477 |
| 2018-05-07 | $35.00 | $35.00 | $35.00 | $35.00 | $34.12 | 21,206 |
| 2018-05-04 | $34.25 | $35.00 | $34.24 | $35.00 | $34.12 | 81,580 |
| 2018-05-03 | $33.47 | $34.10 | $33.47 | $34.10 | $33.25 | 65,950 |
| 2018-05-02 | $34.44 | $34.44 | $34.14 | $34.14 | $33.29 | 207,081 |
| 2018-05-01 | $33.60 | $33.60 | $32.95 | $33.35 | $32.52 | 5,257 |
| 2018-04-30 | $34.36 | $34.36 | $34.36 | $34.36 | $33.50 | 52,857 |
| 2018-04-27 | $33.67 | $33.67 | $33.63 | $33.63 | $32.79 | 43,911 |
| 2018-04-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.15 | 0 |
| 2018-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.15 | 200,773 |
| 2018-04-24 | $34.98 | $35.25 | $34.55 | $34.55 | $33.69 | 83,131 |
| 2018-04-23 | $34.60 | $34.60 | $34.60 | $34.60 | $33.73 | 0 |
| 2018-04-20 | $34.60 | $34.60 | $34.60 | $34.60 | $33.73 | 0 |
| 2018-04-19 | $34.60 | $34.60 | $34.60 | $34.60 | $33.73 | 50,200 |
| 2018-04-18 | $33.05 | $33.05 | $33.05 | $33.05 | $32.22 | 50 |
| 2018-04-17 | $33.05 | $33.05 | $33.05 | $33.05 | $32.22 | 0 |
| 2018-04-16 | $32.77 | $33.05 | $32.77 | $33.05 | $32.22 | 37,273 |
| 2018-04-13 | $32.22 | $32.22 | $32.22 | $32.22 | $31.41 | 0 |
| 2018-04-12 | $32.22 | $32.22 | $32.22 | $32.22 | $31.41 | 74,200 |
| 2018-04-11 | $32.40 | $32.40 | $32.40 | $32.40 | $31.59 | 0 |
| 2018-04-10 | $32.40 | $32.40 | $32.40 | $32.40 | $31.59 | 1,100 |
| 2018-04-09 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 0 |
| 2018-04-06 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 17,000 |
| 2018-04-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 100,000 |
| 2018-04-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.20 | 100,559 |
| 2018-04-03 | $31.31 | $31.31 | $31.30 | $31.31 | $30.53 | 500,000 |
| 2018-04-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.15 | 50,000 |
| 2018-03-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.15 | 0 |
| 2018-03-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.15 | 45,100 |
| 2018-03-27 | $30.80 | $30.80 | $30.80 | $30.80 | $30.03 | 800 |
| 2018-03-26 | $31.30 | $31.30 | $31.30 | $31.30 | $30.52 | 100 |
| 2018-03-23 | $31.60 | $31.60 | $31.60 | $31.60 | $30.81 | 60,000 |
| 2018-03-22 | $32.68 | $32.88 | $31.60 | $31.60 | $30.81 | 197,245 |
| 2018-03-21 | $32.10 | $32.10 | $32.10 | $32.10 | $31.30 | 0 |
| 2018-03-20 | $32.10 | $32.10 | $32.10 | $32.10 | $31.30 | 0 |
| 2018-03-19 | $32.10 | $32.10 | $32.10 | $32.10 | $31.30 | 0 |
| 2018-03-16 | $32.10 | $32.10 | $32.10 | $32.10 | $31.30 | 9,882 |
| 2018-03-15 | $32.51 | $32.51 | $32.10 | $32.10 | $31.30 | 526,991 |
| 2018-03-14 | $33.30 | $33.30 | $33.30 | $33.30 | $32.47 | 90,442 |
| 2018-03-13 | $33.30 | $33.30 | $32.63 | $33.30 | $32.47 | 101,000 |
| 2018-03-12 | $32.49 | $32.49 | $32.49 | $32.49 | $31.68 | 0 |
| 2018-03-09 | $32.49 | $32.49 | $32.49 | $32.49 | $31.68 | 249,130 |
| 2018-03-08 | $32.75 | $32.75 | $32.75 | $32.75 | $31.93 | 0 |
| 2018-03-07 | $32.75 | $32.75 | $32.75 | $32.75 | $31.93 | 85,583 |
| 2018-03-06 | $33.35 | $33.35 | $33.35 | $33.35 | $32.52 | 101,001 |
| 2018-03-05 | $32.83 | $32.83 | $32.83 | $32.83 | $32.01 | 100,000 |
| 2018-03-02 | $33.25 | $33.25 | $33.25 | $33.25 | $32.42 | 340,205 |
| 2018-03-01 | $33.68 | $33.68 | $33.68 | $33.68 | $32.84 | 451,000 |
| 2018-02-28 | $34.48 | $34.48 | $34.48 | $34.48 | $33.62 | 40,000 |
| 2018-02-27 | $34.80 | $34.80 | $34.80 | $34.80 | $33.93 | 40,100 |
| 2018-02-26 | $35.43 | $35.43 | $34.75 | $34.75 | $33.88 | 20,166 |
| 2018-02-23 | $35.15 | $35.15 | $35.15 | $35.15 | $34.27 | 100,000 |
| 2018-02-22 | $35.15 | $35.15 | $35.15 | $35.15 | $34.27 | 100,000 |
| 2018-02-21 | $35.15 | $35.15 | $35.15 | $35.15 | $34.27 | 25 |
| 2018-02-20 | $35.37 | $35.38 | $35.15 | $35.15 | $34.27 | 600,320 |
| 2018-02-16 | $34.92 | $36.85 | $34.92 | $35.85 | $34.95 | 261,142 |
| 2018-02-15 | $34.97 | $34.97 | $34.97 | $34.97 | $34.10 | 450,000 |
| 2018-02-14 | $35.08 | $35.34 | $35.08 | $35.34 | $34.46 | 250,100 |
| 2018-02-13 | $33.13 | $33.13 | $33.13 | $33.13 | $32.30 | 0 |
| 2018-02-12 | $33.13 | $33.13 | $33.13 | $33.13 | $32.30 | 475,420 |
| 2018-02-09 | $30.92 | $32.37 | $30.92 | $32.37 | $31.56 | 52,476 |
| 2018-02-08 | $34.40 | $34.40 | $34.40 | $34.40 | $33.54 | 0 |
| 2018-02-07 | $34.40 | $34.40 | $34.40 | $34.40 | $33.54 | 0 |
| 2018-02-06 | $34.40 | $34.40 | $34.40 | $34.40 | $33.54 | 67,030 |
| 2018-02-05 | $34.40 | $34.40 | $34.40 | $34.40 | $33.54 | 53,246 |
| 2018-02-02 | $34.13 | $34.13 | $34.12 | $34.12 | $33.27 | 200 |
| 2018-02-01 | $36.61 | $36.61 | $36.61 | $36.61 | $35.69 | 320,000 |
| 2018-01-31 | $36.61 | $36.61 | $36.61 | $36.61 | $35.69 | 250,000 |
| 2018-01-30 | $36.60 | $36.61 | $36.60 | $36.61 | $35.69 | 900,006 |
| 2018-01-29 | $37.20 | $37.20 | $37.20 | $37.20 | $36.27 | 0 |
| 2018-01-26 | $37.20 | $37.20 | $37.20 | $37.20 | $36.27 | 215,000 |
| 2018-01-25 | $37.20 | $37.20 | $37.20 | $37.20 | $36.27 | 0 |
| 2018-01-24 | $37.20 | $37.20 | $37.20 | $37.20 | $36.27 | 100,000 |
| 2018-01-23 | $37.20 | $37.20 | $37.20 | $37.20 | $36.27 | 125,000 |
| 2018-01-22 | $37.20 | $37.20 | $37.20 | $37.20 | $36.27 | 50,600 |
| 2018-01-19 | $36.39 | $36.39 | $36.39 | $36.39 | $35.48 | 40,020 |
| 2018-01-18 | $36.38 | $36.39 | $36.38 | $36.39 | $35.48 | 510,000 |
| 2018-01-17 | $37.25 | $37.25 | $37.25 | $37.25 | $36.32 | 0 |
| 2018-01-16 | $37.25 | $37.25 | $37.25 | $37.25 | $36.32 | 125 |
| 2018-01-12 | $36.48 | $36.48 | $36.48 | $36.48 | $35.57 | 0 |
| 2018-01-11 | $36.48 | $36.48 | $36.48 | $36.48 | $35.57 | 10,111 |
| 2018-01-10 | $35.20 | $35.20 | $35.20 | $35.20 | $34.32 | 0 |
| 2018-01-09 | $35.20 | $35.20 | $35.20 | $35.20 | $34.32 | 30,000 |
| 2018-01-08 | $35.20 | $35.20 | $35.20 | $35.20 | $34.32 | 40,100 |
| 2018-01-05 | $34.21 | $34.21 | $34.21 | $34.21 | $33.35 | 0 |
| 2018-01-04 | $34.35 | $34.35 | $34.21 | $34.21 | $33.35 | 5,240 |
| 2018-01-03 | $34.80 | $34.80 | $34.80 | $34.80 | $33.93 | 2,673 |
| 2018-01-02 | $32.60 | $32.60 | $32.60 | $32.60 | $31.78 | 0 |
| 2017-12-29 | $32.60 | $32.60 | $32.60 | $32.60 | $31.78 | 0 |
| 2017-12-28 | $32.60 | $32.60 | $32.60 | $32.60 | $31.78 | 0 |
| 2017-12-27 | $32.60 | $32.60 | $32.60 | $32.60 | $31.78 | 0 |
| 2017-12-26 | $32.60 | $32.60 | $32.60 | $32.60 | $31.78 | 0 |
| 2017-12-22 | $32.60 | $32.60 | $32.60 | $32.60 | $31.78 | 400,000 |
| 2017-12-21 | $32.12 | $32.12 | $32.12 | $32.12 | $31.32 | 0 |
| 2017-12-20 | $32.12 | $32.12 | $32.12 | $32.12 | $31.32 | 800,000 |
| 2017-12-19 | $31.10 | $31.10 | $31.10 | $31.10 | $30.32 | 100,000 |
| 2017-12-18 | $31.10 | $31.10 | $31.10 | $31.10 | $30.32 | 0 |
| 2017-12-15 | $31.10 | $31.10 | $31.10 | $31.10 | $30.32 | 100,006 |
| 2017-12-14 | $31.10 | $31.10 | $31.10 | $31.10 | $30.32 | 0 |
| 2017-12-13 | $31.10 | $31.10 | $31.10 | $31.10 | $30.32 | 100,769 |
| 2017-12-12 | $31.10 | $31.10 | $31.10 | $31.10 | $30.32 | 500,000 |
| 2017-12-11 | $31.10 | $31.10 | $31.10 | $31.10 | $30.32 | 100,000 |
| 2017-12-08 | $31.09 | $31.10 | $31.09 | $31.10 | $30.32 | 130,000 |
| 2017-12-07 | $30.73 | $30.73 | $30.73 | $30.73 | $29.96 | 0 |
| 2017-12-06 | $30.73 | $30.73 | $30.73 | $30.73 | $29.96 | 50,000 |
| 2017-12-05 | $30.73 | $30.73 | $30.73 | $30.73 | $29.96 | 0 |
| 2017-12-04 | $30.73 | $30.73 | $30.73 | $30.73 | $29.96 | 0 |
| 2017-12-01 | $30.73 | $30.73 | $30.73 | $30.73 | $29.96 | 0 |
| 2017-11-30 | $30.73 | $30.73 | $30.73 | $30.73 | $29.96 | 100 |
| 2017-11-29 | $30.22 | $30.22 | $30.21 | $30.21 | $29.45 | 666 |
| 2017-11-28 | $29.76 | $29.77 | $29.76 | $29.77 | $29.03 | 40,000 |
| 2017-11-27 | $29.23 | $29.23 | $29.23 | $29.23 | $28.50 | 104,000 |
| 2017-11-24 | $29.23 | $29.23 | $29.23 | $29.23 | $28.50 | 0 |
| 2017-11-22 | $29.22 | $29.23 | $29.22 | $29.23 | $28.49 | 1,390,600 |
| 2017-11-21 | $28.03 | $28.03 | $28.03 | $28.03 | $27.33 | 0 |
| 2017-11-20 | $28.03 | $28.03 | $28.03 | $28.03 | $27.33 | 150,100 |
| 2017-11-17 | $27.69 | $27.71 | $27.69 | $27.71 | $27.02 | 600 |
| 2017-11-15 | $27.83 | $27.84 | $27.83 | $27.84 | $27.14 | 284,000 |
| 2017-11-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.03 | 500,000 |
| 2017-11-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.03 | 620,000 |
| 2017-11-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.03 | 0 |
| 2017-11-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.03 | 0 |
| 2017-11-08 | $29.05 | $29.05 | $28.75 | $28.75 | $28.03 | 2,451 |
| 2017-11-07 | $29.47 | $29.82 | $29.24 | $29.24 | $28.51 | 2,651 |
| 2017-11-06 | $29.76 | $29.85 | $29.66 | $29.85 | $29.10 | 31,690 |
| 2017-11-03 | $29.41 | $29.41 | $29.41 | $29.41 | $28.67 | 0 |
| 2017-11-02 | $29.41 | $29.41 | $29.41 | $29.41 | $28.67 | 0 |
| 2017-11-01 | $29.56 | $29.57 | $29.40 | $29.41 | $28.67 | 740,000 |
| 2017-10-31 | $29.25 | $29.25 | $29.25 | $29.25 | $28.52 | 0 |
| 2017-10-30 | $29.25 | $29.25 | $29.25 | $29.25 | $28.52 | 1,164 |
| 2017-10-27 | $29.44 | $29.44 | $29.07 | $29.08 | $28.35 | 300,232 |
| 2017-10-26 | $30.15 | $30.15 | $29.73 | $29.73 | $28.99 | 250,100 |
| 2017-10-25 | $30.21 | $30.22 | $30.21 | $30.22 | $29.46 | 200,000 |
| 2017-10-24 | $30.19 | $30.19 | $30.19 | $30.19 | $29.43 | 232 |
| 2017-10-23 | $30.00 | $30.19 | $30.00 | $30.19 | $29.43 | 404,999 |
| 2017-10-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.52 | 37,000 |
| 2017-10-19 | $29.24 | $29.25 | $29.24 | $29.25 | $28.52 | 80,000 |
| 2017-10-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 0 |
| 2017-10-17 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 0 |
| 2017-10-16 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 0 |
| 2017-10-13 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 0 |
| 2017-10-12 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 0 |
| 2017-10-11 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 0 |
| 2017-10-10 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 0 |
| 2017-10-09 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 13,500 |
| 2017-10-06 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 146,500 |
| 2017-10-05 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 30,000 |
| 2017-10-04 | $26.71 | $26.71 | $26.71 | $26.71 | $26.04 | 200,000 |
| 2017-10-03 | $26.38 | $26.86 | $26.38 | $26.86 | $26.19 | 60,100 |
| 2017-10-02 | $25.27 | $25.27 | $25.27 | $25.27 | $24.64 | 0 |
| 2017-09-29 | $25.27 | $25.27 | $25.27 | $25.27 | $24.64 | 0 |
| 2017-09-28 | $25.38 | $25.38 | $25.26 | $25.27 | $24.64 | 800,000 |
| 2017-09-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.35 | 0 |
| 2017-09-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.35 | 250,000 |
| 2017-09-25 | $25.20 | $25.21 | $25.00 | $25.00 | $24.37 | 1,348,294 |
| 2017-09-22 | $25.87 | $25.89 | $25.66 | $25.89 | $25.24 | 1,000,933 |
| 2017-09-21 | $25.87 | $25.87 | $25.86 | $25.86 | $25.21 | 1,000 |
| 2017-09-20 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 40,000 |
| 2017-09-19 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 75,000 |
| 2017-09-18 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-15 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-14 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-13 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-12 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-11 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-08 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-07 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-06 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 0 |
| 2017-09-05 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 200 |
| 2017-09-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.01 | 0 |
| 2017-08-31 | $26.67 | $26.68 | $26.67 | $26.68 | $26.01 | 200,033 |
| 2017-08-30 | $26.22 | $26.55 | $26.22 | $26.55 | $25.89 | 171,416 |
| 2017-08-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.28 | 20,000 |
| 2017-08-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.28 | 0 |
| 2017-08-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.28 | 0 |
| 2017-08-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.28 | 0 |
| 2017-08-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.28 | 120,000 |
| 2017-08-22 | $25.59 | $25.59 | $25.59 | $25.59 | $24.95 | 0 |
| 2017-08-21 | $25.59 | $25.59 | $25.59 | $25.59 | $24.95 | 0 |
| 2017-08-18 | $25.59 | $25.59 | $25.59 | $25.59 | $24.95 | 0 |
| 2017-08-17 | $25.59 | $25.59 | $25.59 | $25.59 | $24.95 | 85,200 |
| 2017-08-16 | $26.34 | $26.34 | $26.34 | $26.34 | $25.68 | 54,400 |
| 2017-08-15 | $26.34 | $26.34 | $26.34 | $26.34 | $25.68 | 89,450 |
| 2017-08-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.17 | 0 |
| 2017-08-11 | $26.84 | $26.84 | $26.84 | $26.84 | $26.17 | 170,000 |
| 2017-08-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.17 | 0 |
| 2017-08-09 | $26.84 | $26.84 | $26.84 | $26.84 | $26.17 | 0 |
| 2017-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.17 | 200,000 |
| 2017-08-07 | $26.86 | $26.86 | $26.84 | $26.84 | $26.17 | 666 |
| 2017-08-04 | $26.04 | $26.04 | $26.04 | $26.04 | $25.39 | 241 |
| 2017-08-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.78 | 0 |
| 2017-08-02 | $25.42 | $25.42 | $25.42 | $25.42 | $24.78 | 0 |
| 2017-08-01 | $25.42 | $25.42 | $25.42 | $25.42 | $24.78 | 33 |
| 2017-07-31 | $25.42 | $25.42 | $25.42 | $25.42 | $24.78 | 0 |
| 2017-07-28 | $25.42 | $25.42 | $25.42 | $25.42 | $24.78 | 0 |
| 2017-07-27 | $25.71 | $25.71 | $25.37 | $25.42 | $24.78 | 1,100 |
| 2017-07-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 0 |
| 2017-07-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 500,000 |
| 2017-07-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 100 |
| 2017-07-21 | $25.45 | $25.45 | $25.45 | $25.45 | $24.81 | 0 |
| 2017-07-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.81 | 0 |
| 2017-07-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.81 | 60,000 |
| 2017-07-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.81 | 0 |
| 2017-07-17 | $25.43 | $25.45 | $25.43 | $25.45 | $24.81 | 44,800 |
| 2017-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 0 |
| 2017-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 26,900 |
| 2017-07-12 | $24.60 | $24.62 | $24.49 | $24.50 | $23.89 | 446,900 |
| 2017-07-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 0 |
| 2017-07-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 0 |
| 2017-07-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 125,000 |
| 2017-07-05 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 310,000 |
| 2017-07-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 0 |
| 2017-06-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 0 |
| 2017-06-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 101,000 |
| 2017-06-28 | $22.32 | $22.55 | $22.32 | $22.55 | $21.99 | 25,742 |
| 2017-06-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.39 | 300 |
| 2017-06-26 | $20.32 | $20.32 | $20.32 | $20.32 | $19.81 | 0 |
| 2017-06-23 | $20.32 | $20.32 | $20.32 | $20.32 | $19.81 | 0 |
| 2017-06-22 | $20.32 | $20.32 | $20.32 | $20.32 | $19.81 | 0 |
| 2017-06-20 | $20.32 | $20.32 | $20.32 | $20.32 | $19.81 | 0 |
| 2017-06-14 | $21.23 | $21.23 | $21.06 | $21.06 | $20.53 | 40,001 |
| 2017-06-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.00 | 200 |
| 2017-06-12 | $21.12 | $21.12 | $21.12 | $21.12 | $20.59 | 40,000 |
| 2017-06-09 | $20.53 | $20.53 | $20.53 | $20.53 | $20.02 | 0 |
| 2017-06-08 | $20.53 | $20.53 | $20.53 | $20.53 | $20.02 | 0 |
| 2017-06-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.02 | 0 |
| 2017-06-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.02 | 420,115 |
| 2017-06-05 | $21.26 | $21.26 | $21.26 | $21.26 | $20.73 | 0 |
| 2017-06-02 | $21.26 | $21.26 | $21.26 | $21.26 | $20.73 | 350,000 |
| 2017-06-01 | $21.90 | $21.91 | $21.90 | $21.91 | $21.36 | 1,095,005 |
| 2017-05-31 | $21.92 | $21.92 | $21.92 | $21.92 | $21.37 | 425,000 |
| 2017-05-30 | $21.92 | $21.92 | $21.92 | $21.92 | $21.37 | 3 |
| 2017-05-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.37 | 20,433 |
| 2017-05-25 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 4 |
| 2017-05-24 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 440,000 |
| 2017-05-23 | $22.41 | $22.87 | $22.41 | $22.87 | $22.30 | 707,102 |
| 2017-05-22 | $22.53 | $22.53 | $22.53 | $22.53 | $21.97 | 1,000 |
| 2017-05-19 | $22.51 | $22.66 | $22.29 | $22.29 | $21.73 | 900 |
| 2017-05-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.08 | 0 |
| 2017-05-17 | $7.55 | $7.55 | $7.55 | $7.55 | $22.08 | 61,699 |
| 2017-05-16 | $7.54 | $7.54 | $7.54 | $7.54 | $22.05 | 86,666 |
| 2017-05-15 | $7.43 | $7.54 | $7.43 | $7.54 | $22.05 | 226,666 |
| 2017-05-12 | $7.40 | $7.40 | $7.40 | $7.40 | $21.64 | 249,999 |
| 2017-05-11 | $7.63 | $7.63 | $7.63 | $7.63 | $22.32 | 283,333 |
| 2017-05-10 | $7.63 | $7.63 | $7.63 | $7.63 | $22.32 | 167,166 |
| 2017-05-09 | $7.86 | $7.86 | $7.86 | $7.86 | $22.99 | 53,333 |
| 2017-05-08 | $7.86 | $7.86 | $7.86 | $7.86 | $22.99 | 83,333 |
| 2017-05-05 | $7.86 | $7.86 | $7.86 | $7.86 | $22.99 | 612,587 |
| 2017-05-04 | $7.58 | $7.58 | $7.58 | $7.58 | $22.17 | 33,333 |
| 2017-05-03 | $7.58 | $7.58 | $7.58 | $7.58 | $22.17 | 83,399 |
| 2017-05-02 | $7.74 | $7.74 | $7.74 | $7.74 | $22.64 | 0 |
| 2017-05-01 | $7.74 | $7.74 | $7.74 | $7.74 | $22.64 | 0 |
| 2017-04-28 | $7.74 | $7.74 | $7.74 | $7.74 | $22.64 | 0 |
| 2017-04-27 | $7.74 | $7.74 | $7.74 | $7.74 | $22.64 | 166,666 |
| 2017-04-26 | $8.07 | $8.07 | $8.07 | $8.07 | $23.60 | 108,333 |
| 2017-04-25 | $8.06 | $8.07 | $8.06 | $8.07 | $23.60 | 157,600 |
| 2017-04-24 | $7.62 | $7.62 | $7.62 | $7.62 | $22.29 | 0 |
| 2017-04-21 | $7.62 | $7.62 | $7.62 | $7.62 | $22.29 | 31,999 |
| 2017-04-20 | $7.67 | $7.67 | $7.62 | $7.62 | $22.29 | 333,366 |
| 2017-04-19 | $7.36 | $7.36 | $7.33 | $7.33 | $21.44 | 526,666 |
| 2017-04-18 | $7.27 | $7.27 | $7.27 | $7.27 | $21.26 | 499,366 |
| 2017-04-17 | $7.27 | $7.27 | $7.27 | $7.27 | $21.26 | 66,481 |
| 2017-04-13 | $7.46 | $7.46 | $7.46 | $7.46 | $21.82 | 0 |
| 2017-04-12 | $7.46 | $7.46 | $7.46 | $7.46 | $21.82 | 66,704 |
| 2017-04-11 | $7.98 | $7.98 | $7.98 | $7.98 | $23.34 | 66,699 |
| 2017-04-10 | $8.12 | $8.12 | $8.12 | $8.12 | $23.75 | 33,333 |
| 2017-04-07 | $8.12 | $8.12 | $8.12 | $8.12 | $23.75 | 58,333 |
| 2017-04-06 | $8.21 | $8.21 | $8.21 | $8.21 | $24.01 | 94,666 |
| 2017-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $24.57 | 83,930 |
| 2017-04-04 | $8.40 | $8.40 | $8.40 | $8.40 | $24.57 | 0 |
| 2017-04-03 | $8.40 | $8.40 | $8.40 | $8.40 | $24.57 | 28,333 |
| 2017-03-31 | $8.40 | $8.40 | $8.40 | $8.40 | $24.57 | 16,666 |
| 2017-03-30 | $8.40 | $8.40 | $8.40 | $8.40 | $24.57 | 110,699 |
| 2017-03-29 | $8.43 | $8.43 | $8.40 | $8.40 | $24.57 | 463,566 |
| 2017-03-28 | $8.33 | $8.33 | $8.33 | $8.33 | $24.36 | 0 |
| 2017-03-27 | $8.22 | $8.33 | $8.19 | $8.33 | $24.36 | 949,933 |
| 2017-03-24 | $8.52 | $8.60 | $8.32 | $8.32 | $24.34 | 576,499 |
| 2017-03-23 | $8.69 | $8.69 | $8.69 | $8.69 | $25.42 | 166,733 |
| 2017-03-22 | $8.61 | $8.61 | $8.61 | $8.61 | $25.18 | 108,333 |
| 2017-03-21 | $8.70 | $8.70 | $8.61 | $8.61 | $25.18 | 323,399 |
| 2017-03-20 | $9.10 | $9.10 | $9.10 | $9.10 | $26.62 | 83,333 |
| 2017-03-17 | $9.10 | $9.10 | $9.10 | $9.10 | $26.62 | 100,133 |
| 2017-03-16 | $9.24 | $9.24 | $9.24 | $9.24 | $27.03 | 99 |
| 2017-03-15 | $8.99 | $8.99 | $8.99 | $8.99 | $26.30 | 40,533 |
| 2017-03-14 | $8.76 | $8.76 | $8.76 | $8.76 | $25.62 | 208,033 |
| 2017-03-13 | $8.76 | $8.76 | $8.76 | $8.76 | $25.62 | 513,333 |
| 2017-03-10 | $8.29 | $8.29 | $8.29 | $8.29 | $24.25 | 50,799 |
| 2017-03-09 | $8.42 | $8.43 | $8.42 | $8.43 | $24.66 | 402,333 |
| 2017-03-08 | $8.53 | $8.53 | $8.53 | $8.53 | $24.95 | 50,166 |
| 2017-03-07 | $8.72 | $8.72 | $8.72 | $8.72 | $25.51 | 0 |
| 2017-03-06 | $8.71 | $8.72 | $8.71 | $8.72 | $25.51 | 145,033 |
| 2017-03-03 | $8.91 | $8.91 | $8.91 | $8.91 | $26.06 | 0 |
| 2017-03-02 | $9.07 | $9.07 | $8.91 | $8.91 | $26.06 | 41,799 |
| 2017-03-01 | $9.31 | $9.31 | $9.31 | $9.31 | $27.23 | 99 |
| 2017-02-28 | $8.87 | $8.87 | $8.87 | $8.87 | $25.94 | 66,933 |
| 2017-02-27 | $8.65 | $8.65 | $8.65 | $8.65 | $25.30 | 66,666 |
| 2017-02-24 | $8.72 | $8.72 | $8.65 | $8.65 | $25.30 | 743,233 |
| 2017-02-23 | $9.08 | $9.08 | $9.08 | $9.08 | $26.56 | 441,533 |
| 2017-02-22 | $9.07 | $9.07 | $9.07 | $9.07 | $26.53 | 194,566 |
| 2017-02-21 | $9.05 | $9.05 | $9.05 | $9.05 | $26.47 | 0 |
| 2017-02-17 | $9.05 | $9.05 | $9.05 | $9.05 | $26.47 | 8,399 |
| 2017-02-16 | $9.11 | $9.11 | $9.11 | $9.11 | $26.65 | 0 |
| 2017-02-15 | $9.11 | $9.11 | $9.11 | $9.11 | $26.65 | 36,199 |
| 2017-02-14 | $9.11 | $9.11 | $9.11 | $9.11 | $26.65 | 99 |
| 2017-02-13 | $9.27 | $9.27 | $9.22 | $9.22 | $26.97 | 45,299 |
| 2017-02-10 | $8.65 | $8.74 | $8.65 | $8.74 | $25.56 | 200,033 |
| 2017-02-09 | $8.00 | $8.01 | $8.00 | $8.01 | $23.43 | 709,333 |
| 2017-02-08 | $7.74 | $7.74 | $7.74 | $7.74 | $22.64 | 33 |
| 2017-02-07 | $7.78 | $7.78 | $7.78 | $7.78 | $22.76 | 0 |
| 2017-02-06 | $7.78 | $7.78 | $7.78 | $7.78 | $22.76 | 122,766 |
| 2017-02-03 | $7.78 | $7.78 | $7.78 | $7.78 | $22.76 | 0 |
| 2017-02-02 | $7.78 | $7.78 | $7.78 | $7.78 | $22.76 | 33,333 |
| 2017-02-01 | $8.11 | $8.11 | $7.78 | $7.78 | $22.76 | 216,973 |
| 2017-01-31 | $8.04 | $8.04 | $8.04 | $8.04 | $23.52 | 6 |
| 2017-01-30 | $8.04 | $8.04 | $8.04 | $8.04 | $23.52 | 33,373 |
| 2017-01-26 | $8.19 | $8.19 | $8.11 | $8.11 | $23.72 | 258 |
| 2017-01-25 | $8.33 | $8.33 | $8.18 | $8.18 | $23.93 | 50,494 |
| 2017-01-24 | $8.15 | $8.34 | $8.15 | $8.34 | $24.38 | 13,820 |
| 2017-01-18 | $8.05 | $8.05 | $8.05 | $8.05 | $23.55 | 83,334 |
| 2017-01-17 | $8.05 | $8.05 | $8.05 | $8.05 | $23.55 | 159,666 |
| 2017-01-11 | $7.54 | $7.54 | $7.54 | $7.54 | $22.05 | 58,333 |
| 2017-01-09 | $7.54 | $7.54 | $7.54 | $7.54 | $22.05 | 146,399 |
| 2017-01-04 | $7.54 | $7.54 | $7.54 | $7.54 | $22.05 | 82 |
| 2017-01-03 | $7.26 | $7.26 | $7.26 | $7.26 | $21.24 | 23 |
| 2016-12-29 | $7.26 | $7.26 | $7.26 | $7.26 | $21.24 | 33,366 |
| 2016-12-28 | $7.50 | $7.50 | $7.50 | $7.50 | $21.94 | 36,733 |
| 2016-12-27 | $7.45 | $7.45 | $7.45 | $7.45 | $21.79 | 83,334 |
| 2016-12-23 | $7.45 | $7.45 | $7.45 | $7.45 | $21.79 | 1,999 |
| 2016-12-16 | $7.81 | $7.81 | $7.81 | $7.81 | $22.85 | 33,358 |
| 2016-12-15 | $7.72 | $8.01 | $7.72 | $8.01 | $23.43 | 74,091 |
| 2016-12-13 | $8.63 | $8.63 | $8.63 | $8.63 | $25.23 | 101,076 |
| 2016-12-09 | $8.63 | $8.63 | $8.63 | $8.63 | $25.23 | 743,944 |
| 2016-12-08 | $8.62 | $8.63 | $8.62 | $8.63 | $25.23 | 33,839 |
| 2016-12-07 | $8.40 | $8.57 | $8.38 | $8.55 | $25.00 | 436,996 |
| 2016-12-06 | $8.15 | $8.29 | $8.15 | $8.29 | $24.25 | 353,066 |
| 2016-12-05 | $8.14 | $8.16 | $8.14 | $8.16 | $23.87 | 19,999 |
| 2016-12-02 | $7.73 | $7.73 | $7.73 | $7.73 | $22.61 | 866 |
| 2016-12-01 | $7.61 | $7.61 | $7.61 | $7.61 | $22.24 | 10,966 |
| 2016-10-31 | $6.68 | $6.68 | $6.68 | $6.68 | $19.54 | 79 |
| 2016-10-28 | $6.69 | $6.69 | $6.69 | $6.69 | $19.58 | 399,999 |
| 2016-10-26 | $6.58 | $6.58 | $6.58 | $6.58 | $19.25 | 64,933 |
| 2016-10-25 | $6.58 | $6.58 | $6.58 | $6.58 | $19.25 | 147,399 |
| 2016-10-21 | $6.58 | $6.58 | $6.58 | $6.58 | $19.25 | 33,366 |
| 2016-10-18 | $6.33 | $6.33 | $6.33 | $6.33 | $18.51 | 33,333 |
| 2016-10-17 | $6.33 | $6.33 | $6.33 | $6.33 | $18.51 | 83,333 |
| 2016-10-12 | $6.33 | $6.33 | $6.33 | $6.33 | $18.51 | 181,666 |
| 2016-10-11 | $6.54 | $6.54 | $6.32 | $6.33 | $18.51 | 79,999 |
| 2016-10-10 | $6.34 | $6.34 | $6.34 | $6.34 | $18.55 | 66,666 |
| 2016-10-07 | $6.34 | $6.34 | $6.34 | $6.34 | $18.55 | 333,333 |
| 2016-10-05 | $6.06 | $6.06 | $6.05 | $6.05 | $17.70 | 1,693 |
| 2016-10-04 | $6.07 | $6.07 | $6.07 | $6.07 | $17.76 | 83,333 |
| 2016-10-03 | $6.07 | $6.07 | $6.07 | $6.07 | $17.76 | 116,666 |
| 2016-09-30 | $6.07 | $6.07 | $6.07 | $6.07 | $17.76 | 205,333 |
| 2016-09-27 | $5.96 | $5.96 | $5.96 | $5.96 | $17.43 | 333,333 |
| 2016-09-26 | $5.99 | $5.99 | $5.99 | $5.99 | $17.52 | 99 |
| 2016-09-21 | $5.46 | $5.46 | $5.46 | $5.46 | $15.97 | 83,333 |
| 2016-09-20 | $5.56 | $5.56 | $5.46 | $5.46 | $15.97 | 118,893 |
| 2016-09-19 | $5.60 | $5.60 | $5.60 | $5.60 | $16.38 | 76,774 |
| 2016-09-16 | $5.47 | $5.47 | $5.47 | $5.47 | $16.01 | 19,999 |
| 2016-09-15 | $5.54 | $5.64 | $5.54 | $5.64 | $16.49 | 238,616 |
| 2016-09-14 | $5.65 | $5.65 | $5.65 | $5.65 | $16.52 | 237,666 |
| 2016-09-13 | $5.64 | $5.65 | $5.64 | $5.65 | $16.52 | 106,129 |
| 2016-09-12 | $5.88 | $5.88 | $5.88 | $5.88 | $17.20 | 50,166 |
| 2016-09-09 | $5.88 | $5.88 | $5.88 | $5.88 | $17.20 | 464,499 |
| 2016-09-07 | $6.43 | $6.43 | $6.43 | $6.43 | $18.81 | 96,666 |
| 2016-09-06 | $6.14 | $6.14 | $6.14 | $6.14 | $17.97 | 83,399 |
| 2016-09-01 | $5.88 | $5.88 | $5.88 | $5.88 | $17.19 | 12,866 |
| 2016-08-31 | $5.95 | $5.95 | $5.88 | $5.88 | $17.19 | 1,398,038 |
| 2016-08-30 | $6.14 | $6.16 | $6.02 | $6.02 | $17.61 | 216,699 |
| 2016-08-29 | $6.22 | $6.22 | $6.19 | $6.19 | $18.10 | 455,133 |
| 2016-08-26 | $6.17 | $6.17 | $6.17 | $6.17 | $18.03 | 83,333 |
| 2016-08-25 | $6.16 | $6.17 | $6.16 | $6.17 | $18.03 | 269,999 |
| 2016-08-23 | $6.50 | $6.50 | $6.44 | $6.44 | $18.84 | 240,059 |
| 2016-08-22 | $6.44 | $6.44 | $6.44 | $6.44 | $18.84 | 166 |
| 2016-08-19 | $6.54 | $6.54 | $6.54 | $6.54 | $19.13 | 123,333 |
| 2016-08-18 | $6.54 | $6.54 | $6.54 | $6.54 | $19.13 | 149,999 |
| 2016-08-17 | $6.33 | $6.33 | $6.33 | $6.33 | $18.51 | 453,185 |
| 2016-08-16 | $6.37 | $6.37 | $6.37 | $6.37 | $18.63 | 199,999 |
| 2016-08-15 | $6.37 | $6.37 | $6.37 | $6.37 | $18.63 | 83,333 |
| 2016-08-12 | $6.37 | $6.37 | $6.37 | $6.37 | $18.63 | 98,666 |
| 2016-08-11 | $6.37 | $6.37 | $6.37 | $6.37 | $18.63 | 116,666 |
| 2016-08-09 | $6.35 | $6.35 | $6.35 | $6.35 | $18.57 | 216,666 |
| 2016-08-05 | $6.35 | $6.35 | $6.35 | $6.35 | $18.57 | 99,999 |
| 2016-08-04 | $6.27 | $6.27 | $6.27 | $6.27 | $18.34 | 76,666 |
| 2016-08-03 | $6.18 | $6.18 | $6.17 | $6.18 | $18.06 | 166,666 |
| 2016-08-02 | $6.08 | $6.09 | $6.08 | $6.09 | $17.80 | 166,666 |
| 2016-08-01 | $6.43 | $6.43 | $6.43 | $6.43 | $18.80 | 34,833 |
| 2016-07-29 | $6.43 | $6.43 | $6.43 | $6.43 | $18.80 | 441,933 |
| 2016-07-27 | $6.01 | $6.01 | $6.01 | $6.01 | $17.58 | 7,499 |
| 2016-07-26 | $5.94 | $6.01 | $5.91 | $6.01 | $17.58 | 1,165,859 |
| 2016-07-25 | $5.67 | $5.67 | $5.67 | $5.67 | $16.57 | 58,869 |
| 2016-07-22 | $5.66 | $5.67 | $5.66 | $5.67 | $16.57 | 61,166 |
| 2016-07-21 | $5.72 | $5.72 | $5.72 | $5.72 | $16.73 | 198,051 |
| 2016-07-20 | $5.72 | $5.72 | $5.72 | $5.72 | $16.73 | 184,218 |
| 2016-07-19 | $5.72 | $5.72 | $5.72 | $5.72 | $16.73 | 42,940 |
| 2016-07-18 | $5.72 | $5.72 | $5.72 | $5.72 | $16.73 | 66,666 |
| 2016-07-14 | $5.79 | $5.79 | $5.74 | $5.74 | $16.79 | 120,266 |
| 2016-07-13 | $5.59 | $5.59 | $5.59 | $5.59 | $16.34 | 517,466 |
| 2016-07-12 | $5.77 | $5.77 | $5.56 | $5.56 | $16.26 | 42,104 |
| 2016-07-08 | $4.87 | $4.87 | $4.87 | $4.87 | $14.24 | 32,399 |
| 2016-07-05 | $4.73 | $4.74 | $4.73 | $4.74 | $13.86 | 123,399 |
| 2016-07-01 | $4.41 | $4.41 | $4.41 | $4.41 | $12.91 | 16,666 |
| 2016-06-30 | $4.41 | $4.41 | $4.41 | $4.41 | $12.91 | 83,333 |
| 2016-06-28 | $4.41 | $4.42 | $4.41 | $4.41 | $12.91 | 873,409 |
| 2016-06-27 | $5.29 | $5.29 | $5.29 | $5.29 | $15.47 | 296,599 |
| 2016-06-24 | $5.29 | $5.29 | $5.29 | $5.29 | $15.47 | 873,999 |
| 2016-06-23 | $5.46 | $5.46 | $5.29 | $5.29 | $15.47 | 347,963 |
| 2016-06-21 | $5.25 | $5.25 | $5.25 | $5.25 | $15.36 | 353,333 |
| 2016-06-20 | $5.25 | $5.25 | $5.25 | $5.25 | $15.36 | 133,333 |
| 2016-06-17 | $5.25 | $5.25 | $5.25 | $5.25 | $15.36 | 166,133 |
| 2016-06-10 | $5.25 | $5.25 | $5.25 | $5.25 | $15.36 | 47,533 |
| 2016-06-09 | $5.30 | $5.42 | $5.25 | $5.25 | $15.36 | 167,502 |
| 2016-06-08 | $5.40 | $5.40 | $5.40 | $5.40 | $15.79 | 110,450 |
| 2016-06-07 | $5.40 | $5.40 | $5.40 | $5.40 | $15.79 | 741,666 |
| 2016-06-06 | $5.39 | $5.39 | $5.39 | $5.39 | $15.77 | 166,666 |
| 2016-06-03 | $4.76 | $4.76 | $4.76 | $4.76 | $13.91 | 6,766 |
| 2016-06-02 | $4.76 | $4.76 | $4.76 | $4.76 | $13.91 | 49,633 |
| 2016-06-01 | $4.76 | $4.76 | $4.76 | $4.76 | $13.91 | 266,666 |
| 2016-05-31 | $4.69 | $4.69 | $4.69 | $4.69 | $13.72 | 229,469 |
| 2016-05-27 | $4.69 | $4.69 | $4.69 | $4.69 | $13.72 | 66,666 |
| 2016-05-25 | $4.43 | $4.43 | $4.43 | $4.43 | $12.96 | 78,258 |
| 2016-05-24 | $4.37 | $4.37 | $4.37 | $4.37 | $12.77 | 166,666 |
| 2016-05-23 | $4.29 | $4.29 | $4.29 | $4.29 | $12.55 | 52,467 |
| 2016-05-20 | $4.54 | $4.54 | $4.54 | $4.54 | $13.29 | 166,666 |
| 2016-05-19 | $4.72 | $4.72 | $4.72 | $4.72 | $13.79 | 83,333 |
| 2016-05-18 | $4.72 | $4.72 | $4.72 | $4.72 | $13.79 | 275,533 |
| 2016-05-17 | $4.72 | $4.72 | $4.72 | $4.72 | $13.79 | 264,866 |
| 2016-05-10 | $4.73 | $4.75 | $4.73 | $4.75 | $13.88 | 683,461 |
| 2016-05-09 | $4.74 | $4.80 | $4.62 | $4.80 | $14.04 | 250,068 |
| 2016-05-06 | $5.25 | $5.29 | $5.25 | $5.29 | $15.46 | 333,333 |
| 2016-05-02 | $5.36 | $5.36 | $5.36 | $5.36 | $15.68 | 5 |
| 2016-04-21 | $5.90 | $5.90 | $5.90 | $5.90 | $17.26 | 599,999 |
| 2016-04-20 | $5.90 | $5.90 | $5.90 | $5.90 | $17.26 | 421,920 |
| 2016-04-19 | $5.90 | $5.90 | $5.90 | $5.90 | $17.26 | 908,545 |
| 2016-04-18 | $5.64 | $5.64 | $5.64 | $5.64 | $16.50 | 499,999 |
| 2016-04-15 | $5.64 | $5.64 | $5.64 | $5.64 | $16.50 | 343,333 |
| 2016-04-14 | $5.64 | $5.64 | $5.64 | $5.64 | $16.50 | 71,705 |
| 2016-04-13 | $5.58 | $5.58 | $5.50 | $5.50 | $16.09 | 1,350,766 |
| 2016-04-12 | $5.18 | $5.18 | $5.18 | $5.18 | $15.15 | 298,799 |
| 2016-04-11 | $5.02 | $5.18 | $5.02 | $5.18 | $15.15 | 1,325,066 |
| 2016-04-08 | $4.72 | $4.72 | $4.72 | $4.72 | $13.81 | 183,366 |
| 2016-04-07 | $4.49 | $4.49 | $4.49 | $4.49 | $13.13 | 583,333 |
| 2016-04-06 | $4.45 | $4.45 | $4.45 | $4.45 | $13.02 | 534,166 |
| 2016-04-04 | $4.75 | $4.75 | $4.75 | $4.75 | $13.89 | 548,999 |
| 2016-04-01 | $4.64 | $4.64 | $4.64 | $4.64 | $13.57 | 1 |
| 2016-03-28 | $4.27 | $4.28 | $4.27 | $4.28 | $12.50 | 116,667 |
| 2016-03-24 | $3.98 | $4.35 | $3.97 | $4.35 | $12.72 | 1,500,066 |
| 2016-03-23 | $4.20 | $4.21 | $4.20 | $4.21 | $12.31 | 633,333 |
| 2016-03-22 | $4.46 | $4.46 | $4.46 | $4.46 | $13.03 | 66,666 |
| 2016-03-17 | $4.44 | $4.55 | $4.44 | $4.46 | $13.03 | 586,733 |
| 2016-03-16 | $4.04 | $4.04 | $4.04 | $4.04 | $11.80 | 22,851 |
| 2016-03-15 | $4.11 | $4.16 | $4.04 | $4.04 | $11.80 | 94,499 |
| 2016-03-14 | $5.08 | $5.08 | $5.08 | $5.08 | $14.86 | 33 |
| 2016-03-11 | $5.08 | $5.08 | $5.08 | $5.08 | $14.86 | 22,733 |
| 2016-03-10 | $5.04 | $5.08 | $5.04 | $5.08 | $14.86 | 166 |
| 2016-03-09 | $4.77 | $4.77 | $4.77 | $4.77 | $13.95 | 33 |
| 2016-03-04 | $4.99 | $4.99 | $4.99 | $4.99 | $14.60 | 181,368 |
| 2016-03-01 | $4.20 | $4.20 | $4.20 | $4.20 | $12.28 | 106,488 |
| 2016-02-25 | $3.51 | $3.51 | $3.51 | $3.51 | $10.26 | 101,999 |
| 2016-02-19 | $3.24 | $3.24 | $3.24 | $3.24 | $9.48 | 125,347 |
| 2016-02-16 | $3.24 | $3.24 | $3.24 | $3.24 | $9.48 | 24,999 |
| 2016-02-12 | $3.03 | $3.03 | $3.03 | $3.03 | $8.86 | 1,396 |
| 2016-02-11 | $2.87 | $2.87 | $2.87 | $2.87 | $8.39 | 499 |
| 2016-02-10 | $3.15 | $3.15 | $3.15 | $3.15 | $9.21 | 71,999 |
| 2016-02-08 | $4.20 | $4.20 | $4.20 | $4.20 | $12.28 | 83,333 |
| 2016-02-04 | $4.15 | $4.20 | $4.15 | $4.20 | $12.28 | 83,413 |
| 2016-01-29 | $3.84 | $3.84 | $3.84 | $3.84 | $11.23 | 53,162 |
| 2016-01-28 | $3.84 | $3.84 | $3.84 | $3.84 | $11.23 | 56,673 |
| 2016-01-27 | $3.84 | $3.84 | $3.84 | $3.84 | $11.23 | 47,833 |
| 2016-01-26 | $3.69 | $3.95 | $3.69 | $3.95 | $11.55 | 426,968 |
| 2016-01-25 | $3.57 | $3.57 | $3.57 | $3.57 | $10.44 | 10,833 |
| 2016-01-22 | $3.74 | $3.74 | $3.54 | $3.54 | $10.36 | 268,199 |
| 2016-01-20 | $3.34 | $3.48 | $3.34 | $3.48 | $10.18 | 718,333 |
| 2016-01-14 | $3.58 | $3.58 | $3.56 | $3.56 | $10.41 | 158,479 |
| 2016-01-13 | $3.49 | $3.49 | $3.30 | $3.30 | $9.65 | 401,133 |
| 2016-01-12 | $3.73 | $3.73 | $3.45 | $3.45 | $10.08 | 606,666 |
| 2016-01-11 | $3.71 | $3.71 | $3.71 | $3.71 | $10.85 | 78,107 |
| 2016-01-08 | $3.98 | $3.98 | $3.61 | $3.62 | $10.57 | 1,147,520 |
ArcelorMittal (AMSYF) News Headlines
Recent ArcelorMittal (AMSYF) News
Similar Companies to ArcelorMittal (AMSYF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |