BHP Group Ltd (BHPLF) Exchange: PINK
Data as of Aug. 22, 2025
$24.27 ($-0.88) -3.51%
BHP Group Ltd - Daily Information
Click for more stock information on BHP Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.27 |
| Previous Close | $24.27 |
| High | $24.27 |
| Low | $24.27 |
| Adjusted Open | $24.27 |
| Previous Adjusted Close | $24.27 |
| Adjusted High | $24.27 |
| Adjusted Low | $24.27 |
Invest in BHP Group Ltd (BHPLF)
Key People BHP Group Ltd
| Employee | Position |
|---|---|
| Mike Henry | CEO, CFO & Non-Independent Executive Director |
| Rag Udd | CTO & VP-Technology Global Transformation |
| Geraldine Ann Slattery | President-Petroleum |
| Edgar Basto | President-Minerals Australia |
| Johan van Jaarsveld | Chief Development Officer |
| Laura Tyler | Head-Geoscience & Resource Engineering |
| Brandon Craig | Vice President-Maintenance |
| Vandita Pant | Chief Commercial Officer |
| Robb Eadie | Chief Risk Officer |
| Graham Tiver | Group Financial Controller |
| Adrian P. Wood | Head-Investor Relations |
| Athalie Williams | Chief People Officer |
| Stefanie Wilkinson | Co-Secretary |
| Prakash Kakkad | Co-Secretary |
| John-Paul Santamaria | Co-Secretary |
| Caroline Cox | Chief Legal, Governance & External Affairs Officer |
| John Kenneth Norman MacKenzie | Chairman |
| Susan Saltzbart Kilsby | Independent Non-Executive Director |
| Ian David Cockerill | Independent Non-Executive Director |
| Gary J. Goldberg | Senior Independent Director |
| Dion J. Weisler | Independent Non-Executive Director |
| Xiaoqun Clever | Independent Non-Executive Director |
| Christine Elizabeth O'Reilly | Independent Non-Executive Director |
| Malcolm William Broomhead | Independent Non-Executive Director |
| Anita Margaret Frew | Independent Non-Executive Director |
| Terence J. Bowen | Independent Non-Executive Director |
| John Mogford | Independent Non-Executive Director |
| Mike Henry | CEO, Non-Independent Executive Director |
| David Mark Lamont | Chief Financial Officer |
| Rag Udd | President-Minerals Americas |
| Laura Tyler | Chief Technical Officer |
| Ragnar Udd | President-Minerals Americas |
| Michael Paul Rosatelli | Exploration Geologist |
Historical Stock Data for BHP Group Ltd (BHPLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 229,785 |
| 2025-06-05 | $25.23 | $25.23 | $25.06 | $25.15 | $25.15 | 1,340 |
| 2025-06-04 | $24.27 | $25.04 | $24.27 | $24.65 | $24.65 | 1,502,232 |
| 2025-06-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 153,550 |
| 2025-06-02 | $24.02 | $25.04 | $24.01 | $25.04 | $25.04 | 51,875 |
| 2025-05-30 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 32,052 |
| 2025-05-29 | $25.75 | $25.75 | $24.50 | $25.05 | $25.05 | 3,201 |
| 2025-05-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,572 |
| 2025-05-27 | $25.00 | $25.00 | $24.26 | $24.83 | $24.83 | 184,084 |
| 2025-05-23 | $25.00 | $25.00 | $24.26 | $25.00 | $25.00 | 123,476 |
| 2025-05-22 | $25.00 | $25.00 | $24.26 | $24.26 | $24.26 | 102,043 |
| 2025-05-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 800,548 |
| 2025-05-20 | $25.19 | $25.19 | $24.01 | $24.75 | $24.75 | 31,008 |
| 2025-05-19 | $25.19 | $25.42 | $24.31 | $24.31 | $24.31 | 1,249,842 |
| 2025-05-16 | $24.75 | $25.19 | $24.31 | $24.31 | $24.31 | 2,409,085 |
| 2025-05-15 | $22.63 | $25.48 | $22.63 | $25.27 | $25.27 | 29,642 |
| 2025-05-14 | $24.35 | $25.25 | $24.35 | $24.46 | $24.46 | 35,200 |
| 2025-05-13 | $25.34 | $25.40 | $25.34 | $25.40 | $25.40 | 200,930 |
| 2025-05-12 | $24.80 | $25.36 | $24.80 | $25.36 | $25.36 | 608,772 |
| 2025-05-09 | $24.30 | $25.18 | $24.15 | $25.18 | $25.18 | 1,406,394 |
| 2025-05-08 | $25.18 | $25.18 | $24.12 | $24.12 | $24.12 | 1,606,888 |
| 2025-05-07 | $24.74 | $24.75 | $24.00 | $24.00 | $24.00 | 203,821 |
| 2025-05-06 | $26.55 | $26.55 | $24.30 | $24.30 | $24.30 | 242,033 |
| 2025-05-05 | $23.94 | $25.17 | $23.94 | $25.17 | $25.17 | 623,356 |
| 2025-05-02 | $25.09 | $25.49 | $23.90 | $25.09 | $25.09 | 241,684 |
| 2025-05-01 | $24.71 | $24.71 | $22.19 | $22.19 | $22.19 | 796,959 |
| 2025-04-30 | $23.41 | $23.60 | $22.17 | $22.17 | $22.17 | 580,390 |
| 2025-04-29 | $24.31 | $25.19 | $24.31 | $24.31 | $24.31 | 262,995 |
| 2025-04-28 | $23.75 | $25.05 | $23.75 | $23.81 | $23.81 | 512,338 |
| 2025-04-25 | $24.74 | $24.74 | $22.39 | $22.43 | $22.43 | 2,353 |
| 2025-04-24 | $25.09 | $25.09 | $23.91 | $23.91 | $23.91 | 4,767 |
| 2025-04-23 | $24.10 | $25.15 | $24.10 | $25.15 | $25.15 | 54,120 |
| 2025-04-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 337,902 |
| 2025-04-21 | $25.72 | $25.72 | $22.99 | $22.99 | $22.99 | 6,086 |
| 2025-04-17 | $23.03 | $24.88 | $23.03 | $23.42 | $23.42 | 149,109 |
| 2025-04-16 | $21.44 | $24.29 | $20.58 | $24.29 | $24.29 | 7,258 |
| 2025-04-15 | $21.69 | $24.55 | $20.70 | $23.07 | $23.07 | 45,143 |
| 2025-04-14 | $21.66 | $24.40 | $21.66 | $23.00 | $23.00 | 39,765 |
| 2025-04-11 | $20.87 | $23.69 | $20.87 | $21.06 | $21.06 | 746,823 |
| 2025-04-10 | $21.25 | $23.49 | $21.15 | $22.00 | $22.00 | 1,522,922 |
| 2025-04-09 | $19.06 | $22.08 | $19.04 | $20.21 | $20.21 | 483,471 |
| 2025-04-08 | $21.37 | $23.32 | $19.78 | $19.78 | $19.78 | 47,554 |
| 2025-04-07 | $19.44 | $22.45 | $19.44 | $21.12 | $21.12 | 82,348 |
| 2025-04-04 | $23.00 | $23.92 | $19.79 | $20.51 | $20.51 | 13,983 |
| 2025-04-03 | $23.23 | $25.14 | $23.01 | $23.01 | $23.01 | 111,604 |
| 2025-04-02 | $23.60 | $25.22 | $23.40 | $23.40 | $23.40 | 99,806 |
| 2025-04-01 | $23.60 | $25.38 | $23.60 | $23.60 | $23.60 | 1,377 |
| 2025-03-31 | $25.38 | $25.38 | $23.60 | $24.34 | $24.34 | 4,573 |
| 2025-03-28 | $24.00 | $25.40 | $23.10 | $23.10 | $23.10 | 149,610 |
| 2025-03-27 | $25.38 | $25.38 | $23.00 | $23.60 | $23.60 | 326,644 |
| 2025-03-26 | $23.60 | $25.40 | $23.60 | $25.40 | $25.40 | 121,001 |
| 2025-03-25 | $23.60 | $24.50 | $23.60 | $24.30 | $24.30 | 51,429 |
| 2025-03-24 | $24.67 | $25.67 | $24.57 | $24.57 | $24.57 | 4,397 |
| 2025-03-21 | $23.25 | $25.40 | $23.25 | $24.34 | $24.34 | 5,109 |
| 2025-03-20 | $23.60 | $26.00 | $23.60 | $26.00 | $26.00 | 42,674 |
| 2025-03-19 | $23.90 | $23.90 | $23.60 | $23.60 | $23.60 | 131,305 |
| 2025-03-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 341,159 |
| 2025-03-17 | $25.00 | $25.40 | $23.60 | $23.60 | $23.60 | 134,914 |
| 2025-03-14 | $24.80 | $25.12 | $24.68 | $24.69 | $24.69 | 2,799 |
| 2025-03-13 | $24.29 | $24.80 | $23.45 | $24.80 | $24.80 | 263,745 |
| 2025-03-12 | $24.80 | $24.80 | $23.45 | $23.45 | $23.45 | 44,581 |
| 2025-03-11 | $23.45 | $24.97 | $23.45 | $23.45 | $23.45 | 837,710 |
| 2025-03-10 | $22.50 | $25.55 | $22.50 | $24.05 | $24.05 | 653,872 |
| 2025-03-07 | $25.00 | $25.60 | $24.82 | $24.82 | $24.82 | 1,671,941 |
| 2025-03-06 | $24.50 | $26.00 | $24.50 | $25.00 | $25.00 | 3,112 |
| 2025-03-05 | $24.50 | $26.00 | $24.50 | $24.50 | $24.50 | 2,378 |
| 2025-03-04 | $24.27 | $25.94 | $24.01 | $24.01 | $23.53 | 1,717 |
| 2025-03-03 | $23.97 | $25.30 | $23.63 | $23.63 | $23.16 | 704,985 |
| 2025-02-28 | $24.50 | $24.84 | $24.10 | $24.27 | $23.78 | 27,237 |
| 2025-02-27 | $25.00 | $25.60 | $24.60 | $24.60 | $24.11 | 107,596 |
| 2025-02-26 | $25.15 | $25.60 | $25.00 | $25.38 | $24.87 | 4,947 |
| 2025-02-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.65 | 45,145 |
| 2025-02-24 | $25.26 | $26.03 | $25.15 | $25.15 | $24.65 | 5,072 |
| 2025-02-21 | $25.26 | $26.30 | $25.26 | $25.26 | $25.26 | 5,306 |
| 2025-02-20 | $25.30 | $25.95 | $25.30 | $25.65 | $25.65 | 222,943 |
| 2025-02-19 | $25.30 | $25.60 | $25.30 | $25.60 | $25.60 | 95,925 |
| 2025-02-18 | $26.20 | $26.45 | $25.30 | $25.30 | $25.30 | 19,443 |
| 2025-02-14 | $26.00 | $26.60 | $25.40 | $25.40 | $25.40 | 503,599 |
| 2025-02-13 | $26.98 | $26.98 | $25.30 | $26.20 | $26.20 | 1,138,505 |
| 2025-02-12 | $24.58 | $26.02 | $24.58 | $24.58 | $24.58 | 1,262,031 |
| 2025-02-11 | $24.10 | $26.02 | $24.10 | $26.02 | $26.02 | 2,464,723 |
| 2025-02-10 | $24.15 | $26.02 | $24.15 | $24.58 | $24.58 | 805,604 |
| 2025-02-07 | $25.54 | $25.59 | $24.42 | $24.42 | $24.42 | 1,079,729 |
| 2025-02-06 | $24.42 | $25.47 | $24.42 | $24.90 | $24.90 | 80,428 |
| 2025-02-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 125,069 |
| 2025-02-04 | $24.43 | $25.42 | $24.43 | $25.42 | $25.42 | 123,553 |
| 2025-02-03 | $24.60 | $25.42 | $24.28 | $25.42 | $25.42 | 108,614 |
| 2025-01-31 | $24.37 | $25.18 | $24.37 | $24.37 | $24.37 | 30,978 |
| 2025-01-30 | $24.38 | $25.50 | $24.38 | $25.50 | $25.50 | 123,791 |
| 2025-01-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 402,160 |
| 2025-01-28 | $25.20 | $25.22 | $24.20 | $24.20 | $24.20 | 152,446 |
| 2025-01-27 | $24.59 | $25.70 | $24.45 | $25.46 | $25.46 | 8,807 |
| 2025-01-24 | $24.59 | $25.75 | $24.45 | $24.45 | $24.45 | 50,918 |
| 2025-01-23 | $24.86 | $25.55 | $24.44 | $25.55 | $25.55 | 198,170 |
| 2025-01-22 | $26.16 | $26.60 | $24.67 | $24.76 | $24.76 | 321,722 |
| 2025-01-21 | $24.83 | $26.80 | $24.83 | $26.45 | $26.45 | 1,023,702 |
| 2025-01-17 | $23.00 | $26.27 | $23.00 | $25.10 | $25.10 | 151,828 |
| 2025-01-16 | $26.50 | $26.50 | $24.00 | $24.56 | $24.56 | 278,950 |
| 2025-01-15 | $24.65 | $24.65 | $24.15 | $24.15 | $24.15 | 22,185 |
| 2025-01-14 | $24.54 | $26.18 | $24.54 | $24.71 | $24.71 | 7,767 |
| 2025-01-13 | $24.76 | $26.12 | $24.00 | $24.56 | $24.56 | 372,709 |
| 2025-01-10 | $23.51 | $26.10 | $23.51 | $25.41 | $25.41 | 156,379 |
| 2025-01-08 | $24.03 | $24.20 | $24.03 | $24.14 | $24.14 | 321,569 |
| 2025-01-07 | $24.41 | $26.56 | $24.10 | $26.06 | $26.06 | 99,818 |
| 2025-01-06 | $24.52 | $26.88 | $24.10 | $26.28 | $26.28 | 384,278 |
| 2025-01-03 | $24.30 | $26.37 | $24.10 | $24.38 | $24.38 | 716,783 |
| 2025-01-02 | $22.30 | $25.00 | $22.30 | $24.30 | $24.30 | 530,629 |
| 2024-12-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5,462 |
| 2024-12-30 | $25.00 | $25.05 | $24.25 | $24.25 | $24.25 | 15,308 |
| 2024-12-27 | $24.00 | $25.00 | $24.00 | $24.25 | $24.25 | 9,457 |
| 2024-12-26 | $25.00 | $25.00 | $24.25 | $25.00 | $25.00 | 7,663 |
| 2024-12-24 | $24.19 | $24.76 | $24.19 | $24.20 | $24.20 | 7,054 |
| 2024-12-23 | $23.00 | $24.86 | $23.00 | $24.86 | $24.86 | 126,333 |
| 2024-12-20 | $24.50 | $25.00 | $24.20 | $24.20 | $24.20 | 58,547 |
| 2024-12-19 | $24.51 | $24.90 | $24.41 | $24.41 | $24.41 | 209,264 |
| 2024-12-18 | $24.80 | $25.70 | $24.68 | $24.75 | $24.75 | 146,197 |
| 2024-12-17 | $25.18 | $27.21 | $24.70 | $24.80 | $24.80 | 12,027 |
| 2024-12-16 | $25.20 | $27.30 | $25.13 | $25.13 | $25.13 | 13,490 |
| 2024-12-13 | $27.30 | $27.30 | $24.80 | $24.80 | $24.80 | 368,031 |
| 2024-12-12 | $25.20 | $27.30 | $24.64 | $24.80 | $24.80 | 120,828 |
| 2024-12-11 | $25.20 | $27.30 | $25.20 | $25.20 | $25.20 | 84,038 |
| 2024-12-10 | $29.17 | $29.17 | $25.00 | $26.45 | $26.45 | 99,737 |
| 2024-12-09 | $25.00 | $28.00 | $25.00 | $26.62 | $26.62 | 230,208 |
| 2024-12-06 | $27.30 | $27.30 | $25.20 | $25.20 | $25.20 | 17,802 |
| 2024-12-05 | $28.00 | $28.00 | $24.66 | $25.29 | $25.29 | 130,944 |
| 2024-12-04 | $26.45 | $27.30 | $24.10 | $25.20 | $25.20 | 7,734 |
| 2024-12-03 | $25.20 | $27.30 | $25.20 | $27.30 | $27.30 | 7,709 |
| 2024-12-02 | $25.20 | $27.30 | $25.20 | $27.29 | $27.29 | 290,634 |
| 2024-11-29 | $26.50 | $27.77 | $25.97 | $27.77 | $27.77 | 6,787 |
| 2024-11-27 | $25.18 | $27.91 | $25.18 | $25.89 | $25.89 | 1,763,809 |
| 2024-11-26 | $25.20 | $27.30 | $25.20 | $25.20 | $25.20 | 7,323 |
| 2024-11-25 | $25.35 | $27.88 | $25.20 | $26.60 | $26.60 | 6,344 |
| 2024-11-22 | $27.63 | $27.63 | $25.85 | $26.01 | $26.01 | 155,854 |
| 2024-11-21 | $23.87 | $28.04 | $23.87 | $26.77 | $26.77 | 16,433 |
| 2024-11-20 | $26.03 | $27.00 | $26.00 | $26.00 | $26.00 | 3,064 |
| 2024-11-19 | $26.02 | $27.58 | $25.98 | $26.02 | $26.02 | 175,776 |
| 2024-11-18 | $27.60 | $27.60 | $25.89 | $27.45 | $27.45 | 104,736 |
| 2024-11-15 | $26.01 | $27.53 | $25.75 | $27.53 | $27.53 | 385,947 |
| 2024-11-14 | $26.08 | $27.81 | $25.90 | $25.90 | $25.90 | 246,536 |
| 2024-11-13 | $25.50 | $27.97 | $25.50 | $27.97 | $27.97 | 977,567 |
| 2024-11-12 | $25.80 | $26.69 | $25.50 | $25.80 | $25.80 | 373,370 |
| 2024-11-11 | $25.50 | $28.56 | $25.50 | $26.27 | $26.27 | 863,135 |
| 2024-11-08 | $29.68 | $29.68 | $26.40 | $29.68 | $29.68 | 3,454 |
| 2024-11-07 | $28.76 | $29.07 | $26.98 | $28.15 | $28.15 | 181,715 |
| 2024-11-06 | $26.65 | $28.00 | $26.63 | $27.65 | $27.65 | 102,428 |
| 2024-11-05 | $27.44 | $27.44 | $27.05 | $27.05 | $27.05 | 228,596 |
| 2024-11-04 | $27.64 | $29.00 | $27.05 | $27.44 | $27.44 | 108,102 |
| 2024-11-01 | $27.73 | $30.46 | $27.39 | $28.75 | $28.75 | 2,614 |
| 2024-10-31 | $27.59 | $29.15 | $27.59 | $27.65 | $27.65 | 54,920 |
| 2024-10-30 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 67,605 |
| 2024-10-29 | $27.74 | $28.78 | $27.74 | $27.74 | $27.74 | 1,813 |
| 2024-10-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2,107 |
| 2024-10-25 | $27.68 | $29.55 | $27.68 | $29.55 | $29.55 | 1,110 |
| 2024-10-24 | $29.47 | $29.47 | $27.24 | $27.24 | $27.24 | 2,880 |
| 2024-10-23 | $29.57 | $29.81 | $29.57 | $29.81 | $29.81 | 744 |
| 2024-10-22 | $26.70 | $29.47 | $26.70 | $29.47 | $29.47 | 149,507 |
| 2024-10-21 | $27.36 | $29.63 | $26.92 | $26.92 | $26.92 | 3,840 |
| 2024-10-18 | $29.98 | $29.98 | $27.36 | $27.36 | $27.36 | 4,665 |
| 2024-10-17 | $29.84 | $29.84 | $27.22 | $27.22 | $27.22 | 453,190 |
| 2024-10-16 | $29.14 | $29.14 | $27.58 | $27.58 | $27.58 | 686 |
| 2024-10-15 | $27.94 | $30.54 | $27.94 | $29.17 | $29.17 | 481,510 |
| 2024-10-14 | $30.55 | $30.55 | $27.98 | $27.98 | $27.98 | 9,831 |
| 2024-10-11 | $29.25 | $30.53 | $27.90 | $30.53 | $30.53 | 5,879 |
| 2024-10-10 | $29.65 | $30.61 | $27.84 | $30.61 | $30.61 | 241,269 |
| 2024-10-09 | $29.00 | $30.80 | $29.00 | $30.80 | $30.80 | 984 |
| 2024-10-08 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 353,809 |
| 2024-10-07 | $30.92 | $30.93 | $30.92 | $30.92 | $30.92 | 26,838 |
| 2024-10-04 | $31.40 | $31.40 | $29.00 | $29.00 | $29.00 | 27,186 |
| 2024-10-03 | $31.40 | $31.40 | $29.60 | $29.60 | $29.60 | 274,696 |
| 2024-10-02 | $31.30 | $31.76 | $29.55 | $30.37 | $30.37 | 228,576 |
| 2024-10-01 | $31.40 | $32.00 | $29.60 | $31.40 | $31.40 | 571,820 |
| 2024-09-30 | $31.00 | $31.77 | $29.71 | $30.59 | $30.59 | 56,079 |
| 2024-09-27 | $31.00 | $31.63 | $29.78 | $31.00 | $31.00 | 309,767 |
| 2024-09-26 | $29.50 | $30.00 | $29.00 | $30.00 | $30.00 | 102,670 |
| 2024-09-25 | $27.42 | $29.00 | $27.42 | $29.00 | $29.00 | 492,691 |
| 2024-09-24 | $26.59 | $28.50 | $26.59 | $27.05 | $27.05 | 246,046 |
| 2024-09-23 | $25.27 | $28.00 | $25.27 | $27.28 | $27.28 | 410,599 |
| 2024-09-20 | $27.40 | $27.40 | $25.60 | $26.24 | $26.24 | 121,459 |
| 2024-09-19 | $27.55 | $27.55 | $25.90 | $27.00 | $27.00 | 161,845 |
| 2024-09-18 | $25.20 | $25.20 | $25.00 | $25.00 | $25.00 | 243,319 |
| 2024-09-17 | $28.00 | $28.00 | $25.34 | $26.85 | $26.85 | 376,389 |
| 2024-09-16 | $25.20 | $27.30 | $25.20 | $27.30 | $27.30 | 704,831 |
| 2024-09-13 | $27.30 | $27.50 | $25.20 | $27.50 | $27.50 | 1,113,957 |
| 2024-09-12 | $25.20 | $27.30 | $25.20 | $25.20 | $25.20 | 5,143 |
| 2024-09-11 | $25.19 | $27.23 | $25.19 | $26.08 | $25.34 | 12,426 |
| 2024-09-10 | $25.20 | $27.30 | $25.20 | $27.30 | $26.52 | 92,376 |
| 2024-09-09 | $27.30 | $28.00 | $25.20 | $25.20 | $24.48 | 179,063 |
| 2024-09-06 | $27.04 | $27.04 | $25.35 | $25.50 | $24.77 | 129,782 |
| 2024-09-05 | $27.66 | $27.66 | $25.29 | $25.29 | $24.57 | 196,250 |
| 2024-09-04 | $25.24 | $27.46 | $24.50 | $26.07 | $25.33 | 117,743 |
| 2024-09-03 | $25.30 | $27.70 | $24.90 | $24.90 | $24.19 | 15,415 |
| 2024-08-30 | $27.85 | $27.85 | $25.88 | $27.85 | $27.05 | 101,606 |
| 2024-08-29 | $28.24 | $28.24 | $25.23 | $28.00 | $27.20 | 387,020 |
| 2024-08-28 | $27.08 | $28.00 | $27.08 | $27.21 | $26.43 | 342,630 |
| 2024-08-27 | $26.28 | $26.60 | $26.28 | $26.60 | $25.84 | 244,260 |
| 2024-08-26 | $28.31 | $28.31 | $26.22 | $28.31 | $27.50 | 545,097 |
| 2024-08-23 | $28.19 | $28.19 | $25.74 | $28.19 | $27.38 | 161,669 |
| 2024-08-22 | $28.37 | $28.50 | $27.40 | $27.70 | $26.90 | 277,923 |
| 2024-08-21 | $27.40 | $27.40 | $27.40 | $27.40 | $26.62 | 140,779 |
| 2024-08-20 | $27.00 | $27.00 | $26.00 | $26.60 | $25.84 | 476,414 |
| 2024-08-19 | $26.00 | $26.84 | $26.00 | $26.84 | $26.08 | 5,023 |
| 2024-08-16 | $26.08 | $26.08 | $26.08 | $26.08 | $25.34 | 311,862 |
| 2024-08-15 | $26.25 | $26.63 | $26.25 | $26.59 | $25.83 | 95,911 |
| 2024-08-14 | $24.78 | $26.77 | $24.78 | $25.85 | $25.11 | 431,846 |
| 2024-08-13 | $26.08 | $26.86 | $26.08 | $26.72 | $25.96 | 475,123 |
| 2024-08-12 | $26.08 | $26.96 | $26.08 | $26.68 | $25.92 | 110,080 |
| 2024-08-09 | $25.40 | $26.82 | $25.40 | $26.82 | $26.06 | 97,870 |
| 2024-08-08 | $25.07 | $28.03 | $25.07 | $25.20 | $24.48 | 1,896 |
| 2024-08-07 | $25.56 | $28.14 | $24.70 | $25.56 | $24.83 | 305,599 |
| 2024-08-06 | $24.75 | $26.75 | $24.75 | $24.75 | $24.04 | 44,281 |
| 2024-08-05 | $26.50 | $27.83 | $24.32 | $25.14 | $24.42 | 198,410 |
| 2024-08-02 | $27.13 | $29.08 | $26.50 | $26.79 | $26.02 | 217,129 |
| 2024-08-01 | $29.33 | $29.67 | $26.95 | $26.95 | $26.18 | 266,954 |
| 2024-07-31 | $27.18 | $29.21 | $27.18 | $29.21 | $28.38 | 73,985 |
| 2024-07-30 | $27.10 | $27.10 | $27.00 | $27.09 | $26.32 | 514,141 |
| 2024-07-29 | $27.37 | $29.18 | $27.31 | $27.31 | $26.53 | 403,024 |
| 2024-07-26 | $27.68 | $29.40 | $27.68 | $29.40 | $28.57 | 361,138 |
| 2024-07-25 | $28.65 | $28.65 | $27.16 | $27.16 | $26.39 | 159,461 |
| 2024-07-24 | $27.14 | $27.35 | $27.03 | $27.03 | $26.26 | 202,552 |
| 2024-07-23 | $27.44 | $28.20 | $27.44 | $28.20 | $27.40 | 558,215 |
| 2024-07-22 | $29.43 | $29.43 | $27.61 | $27.61 | $26.82 | 594,230 |
| 2024-07-19 | $27.00 | $29.04 | $27.00 | $27.51 | $26.73 | 144,605 |
| 2024-07-18 | $27.60 | $29.40 | $27.60 | $27.60 | $26.81 | 2,309 |
| 2024-07-17 | $27.65 | $28.12 | $27.65 | $28.12 | $27.32 | 61,648 |
| 2024-07-16 | $28.35 | $29.47 | $28.35 | $29.47 | $28.63 | 215,933 |
| 2024-07-15 | $29.02 | $30.24 | $29.02 | $30.24 | $29.38 | 11,810 |
| 2024-07-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 201,096 |
| 2024-07-11 | $31.06 | $31.06 | $27.82 | $27.99 | $27.99 | 166,074 |
| 2024-07-10 | $28.70 | $29.36 | $28.70 | $29.10 | $29.10 | 380,046 |
| 2024-07-09 | $28.50 | $29.68 | $28.50 | $29.68 | $29.68 | 190,855 |
| 2024-07-08 | $29.52 | $29.96 | $28.61 | $28.61 | $28.61 | 500,334 |
| 2024-07-05 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 1,013 |
| 2024-07-03 | $28.65 | $29.93 | $28.65 | $29.47 | $29.47 | 123,692 |
| 2024-07-02 | $27.23 | $29.74 | $27.23 | $29.74 | $29.74 | 192,512 |
| 2024-07-01 | $27.48 | $29.80 | $27.36 | $28.53 | $28.53 | 662,436 |
| 2024-06-28 | $28.50 | $28.70 | $27.02 | $28.53 | $28.53 | 662,436 |
| 2024-06-27 | $28.60 | $28.60 | $27.02 | $27.81 | $27.81 | 370,114 |
| 2024-06-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 265,263 |
| 2024-06-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 106,950 |
| 2024-06-24 | $28.52 | $29.38 | $28.45 | $29.01 | $29.01 | 147,201 |
| 2024-06-21 | $28.25 | $28.33 | $28.25 | $28.33 | $28.33 | 250,561 |
| 2024-06-20 | $28.56 | $28.87 | $28.30 | $28.30 | $28.30 | 194,751 |
| 2024-06-18 | $27.66 | $29.06 | $27.66 | $27.87 | $27.87 | 1,090,834 |
| 2024-06-17 | $27.34 | $28.62 | $27.34 | $28.62 | $28.62 | 1,302,126 |
| 2024-06-14 | $28.85 | $29.21 | $28.04 | $29.19 | $29.19 | 1,606,764 |
| 2024-06-13 | $30.46 | $30.46 | $28.21 | $28.21 | $28.21 | 975,316 |
| 2024-06-12 | $28.62 | $29.96 | $28.62 | $29.64 | $29.64 | 1,195 |
| 2024-06-11 | $28.86 | $29.86 | $28.27 | $29.86 | $29.86 | 400,957 |
| 2024-06-10 | $29.35 | $30.46 | $29.12 | $30.46 | $30.46 | 6,057 |
| 2024-06-07 | $30.66 | $30.66 | $28.40 | $28.40 | $28.40 | 134,909 |
| 2024-06-06 | $26.87 | $29.73 | $26.87 | $29.62 | $29.62 | 55,700 |
| 2024-06-05 | $29.12 | $29.26 | $29.12 | $29.26 | $29.26 | 168,898 |
| 2024-06-04 | $29.29 | $29.29 | $28.75 | $28.75 | $28.75 | 2,215,677 |
| 2024-06-03 | $30.36 | $30.53 | $29.60 | $29.60 | $29.60 | 307,572 |
| 2024-05-31 | $30.66 | $30.66 | $29.40 | $29.59 | $29.59 | 433,209 |
| 2024-05-30 | $29.98 | $29.98 | $28.65 | $28.65 | $28.65 | 221,357 |
| 2024-05-29 | $30.50 | $30.50 | $30.09 | $30.50 | $30.50 | 346,454 |
| 2024-05-28 | $30.54 | $30.56 | $29.34 | $29.34 | $29.34 | 73,370 |
| 2024-05-24 | $30.15 | $30.31 | $29.03 | $29.67 | $29.67 | 306,296 |
| 2024-05-23 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 406,323 |
| 2024-05-22 | $30.03 | $30.52 | $29.43 | $29.43 | $29.43 | 51,939 |
| 2024-05-21 | $30.75 | $31.38 | $30.75 | $30.80 | $30.80 | 221,355 |
| 2024-05-20 | $30.68 | $30.95 | $30.60 | $30.60 | $30.60 | 8,111 |
| 2024-05-17 | $30.35 | $30.77 | $30.05 | $30.72 | $30.72 | 121,631 |
| 2024-05-16 | $30.58 | $30.58 | $29.73 | $30.20 | $30.20 | 111,245 |
| 2024-05-15 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 6,883 |
| 2024-05-14 | $28.40 | $30.00 | $28.40 | $29.36 | $29.36 | 11,565 |
| 2024-05-13 | $27.79 | $29.23 | $27.79 | $28.38 | $28.38 | 361,669 |
| 2024-05-10 | $29.52 | $29.57 | $28.37 | $29.11 | $29.11 | 82,227 |
| 2024-05-09 | $28.23 | $29.00 | $28.23 | $29.00 | $29.00 | 14,339 |
| 2024-05-08 | $27.90 | $29.35 | $27.83 | $28.13 | $28.13 | 21,674 |
| 2024-05-07 | $28.13 | $28.81 | $28.13 | $28.81 | $28.81 | 161,663 |
| 2024-05-06 | $28.26 | $29.02 | $28.26 | $28.27 | $28.27 | 79,188 |
| 2024-05-03 | $27.39 | $28.67 | $27.16 | $28.09 | $28.09 | 17,231 |
| 2024-05-02 | $28.72 | $28.72 | $27.00 | $27.00 | $27.00 | 7,198 |
| 2024-05-01 | $27.50 | $27.51 | $27.50 | $27.50 | $27.50 | 2,388 |
| 2024-04-30 | $28.20 | $28.81 | $28.00 | $28.81 | $28.81 | 442,932 |
| 2024-04-29 | $27.92 | $29.00 | $27.92 | $28.25 | $28.25 | 34,567 |
| 2024-04-26 | $28.37 | $28.90 | $27.78 | $28.88 | $28.88 | 534,480 |
| 2024-04-25 | $28.67 | $30.47 | $28.67 | $30.47 | $30.47 | 61,015 |
| 2024-04-24 | $28.78 | $28.78 | $28.44 | $28.48 | $28.48 | 1,730 |
| 2024-04-23 | $28.71 | $30.12 | $28.71 | $30.12 | $30.12 | 255,086 |
| 2024-04-22 | $29.30 | $30.16 | $28.51 | $29.91 | $29.91 | 4,461 |
| 2024-04-19 | $29.30 | $29.37 | $28.25 | $29.32 | $29.32 | 938 |
| 2024-04-18 | $28.90 | $29.20 | $28.74 | $29.20 | $29.20 | 2,172 |
| 2024-04-17 | $28.50 | $29.59 | $28.50 | $29.20 | $29.20 | 863,454 |
| 2024-04-16 | $28.44 | $29.11 | $27.96 | $29.11 | $29.11 | 40,836 |
| 2024-04-15 | $29.20 | $30.01 | $29.20 | $29.22 | $29.22 | 179,833 |
| 2024-04-12 | $30.27 | $30.27 | $29.06 | $29.06 | $29.06 | 86,081 |
| 2024-04-11 | $29.90 | $29.94 | $28.91 | $29.26 | $29.26 | 3,497,509 |
| 2024-04-10 | $29.45 | $30.16 | $28.97 | $30.00 | $30.00 | 214,050 |
| 2024-04-09 | $27.90 | $29.92 | $27.90 | $28.55 | $28.55 | 603,911 |
| 2024-04-08 | $30.19 | $30.19 | $28.55 | $29.63 | $29.63 | 624,175 |
| 2024-04-05 | $28.98 | $29.63 | $28.58 | $29.63 | $29.63 | 484,175 |
| 2024-04-04 | $30.13 | $30.13 | $29.99 | $30.00 | $30.00 | 3,049 |
| 2024-04-03 | $30.53 | $30.53 | $28.26 | $29.50 | $29.50 | 462,357 |
| 2024-04-02 | $28.57 | $30.28 | $28.50 | $28.92 | $28.92 | 39,634 |
| 2024-04-01 | $28.12 | $29.52 | $27.60 | $28.92 | $28.92 | 39,634 |
| 2024-03-28 | $29.57 | $29.65 | $29.57 | $29.60 | $29.60 | 623,548 |
| 2024-03-27 | $28.50 | $29.19 | $28.43 | $28.45 | $28.45 | 508,831 |
| 2024-03-26 | $27.70 | $28.00 | $27.70 | $28.00 | $28.00 | 500,691 |
| 2024-03-25 | $29.31 | $29.31 | $28.09 | $29.31 | $29.31 | 1,529 |
| 2024-03-22 | $27.98 | $28.65 | $27.54 | $28.65 | $28.65 | 54,726 |
| 2024-03-21 | $28.75 | $30.15 | $28.32 | $28.32 | $28.32 | 60,553 |
| 2024-03-20 | $27.84 | $28.00 | $27.60 | $27.62 | $27.62 | 91,677 |
| 2024-03-19 | $28.30 | $28.39 | $27.51 | $27.51 | $27.51 | 2,903 |
| 2024-03-18 | $28.68 | $28.68 | $27.50 | $28.23 | $28.23 | 2,785 |
| 2024-03-15 | $27.88 | $29.35 | $27.65 | $27.65 | $27.65 | 259,938 |
| 2024-03-14 | $29.13 | $29.23 | $28.09 | $28.56 | $28.56 | 532,163 |
| 2024-03-13 | $27.76 | $28.56 | $27.76 | $28.38 | $28.38 | 801,864 |
| 2024-03-12 | $28.15 | $28.82 | $28.04 | $28.38 | $28.38 | 801,864 |
| 2024-03-11 | $28.00 | $28.40 | $27.54 | $28.03 | $28.03 | 277,819 |
| 2024-03-08 | $28.21 | $30.21 | $28.21 | $29.18 | $29.18 | 1,221,679 |
| 2024-03-07 | $29.16 | $29.16 | $29.10 | $29.10 | $29.10 | 32,516 |
| 2024-03-06 | $28.51 | $29.35 | $28.51 | $29.34 | $28.63 | 2,215 |
| 2024-03-05 | $28.74 | $29.48 | $28.50 | $28.51 | $27.82 | 2,046 |
| 2024-03-04 | $28.41 | $29.72 | $28.41 | $29.00 | $28.30 | 3,978 |
| 2024-03-01 | $28.35 | $29.78 | $28.35 | $29.78 | $29.06 | 148,589 |
| 2024-02-29 | $28.16 | $29.59 | $28.16 | $29.55 | $28.84 | 79,005 |
| 2024-02-28 | $29.02 | $29.22 | $28.11 | $28.11 | $27.43 | 401,263 |
| 2024-02-27 | $29.03 | $29.03 | $29.02 | $29.02 | $28.31 | 940,653 |
| 2024-02-26 | $29.11 | $29.43 | $28.45 | $28.45 | $28.45 | 1,664,292 |
| 2024-02-23 | $29.90 | $29.90 | $29.11 | $29.11 | $29.11 | 68,432 |
| 2024-02-22 | $29.90 | $29.90 | $28.85 | $28.85 | $28.85 | 256,809 |
| 2024-02-21 | $28.85 | $29.90 | $28.50 | $29.00 | $29.00 | 2,221 |
| 2024-02-20 | $29.00 | $29.38 | $28.85 | $28.85 | $28.85 | 114,110 |
| 2024-02-16 | $29.39 | $30.58 | $29.39 | $30.25 | $30.25 | 301,335 |
| 2024-02-15 | $30.28 | $30.30 | $29.33 | $29.33 | $29.33 | 71,231 |
| 2024-02-14 | $30.60 | $31.00 | $29.00 | $31.00 | $31.00 | 134,012 |
| 2024-02-13 | $29.75 | $30.20 | $29.30 | $30.20 | $30.20 | 1,673 |
| 2024-02-12 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 16,820 |
| 2024-02-09 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 519,299 |
| 2024-02-08 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 155,095 |
| 2024-02-07 | $29.40 | $30.63 | $29.19 | $30.63 | $30.63 | 210,263 |
| 2024-02-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 287,482 |
| 2024-02-05 | $30.46 | $30.52 | $30.46 | $30.52 | $30.52 | 666,462 |
| 2024-02-02 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 226,105 |
| 2024-02-01 | $31.53 | $31.53 | $30.76 | $30.76 | $30.76 | 164,041 |
| 2024-01-31 | $30.02 | $31.65 | $30.02 | $31.65 | $31.65 | 142,760 |
| 2024-01-30 | $31.78 | $31.78 | $30.19 | $30.19 | $30.19 | 715,043 |
| 2024-01-29 | $31.48 | $31.95 | $29.92 | $31.95 | $31.95 | 49,418 |
| 2024-01-26 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 906 |
| 2024-01-25 | $30.42 | $30.42 | $29.84 | $29.84 | $29.84 | 92,556 |
| 2024-01-24 | $31.73 | $32.31 | $31.05 | $31.05 | $31.05 | 331,558 |
| 2024-01-23 | $30.23 | $31.18 | $29.33 | $30.45 | $30.45 | 3,545 |
| 2024-01-22 | $28.71 | $31.16 | $28.71 | $31.16 | $31.16 | 426,855 |
| 2024-01-19 | $29.46 | $31.04 | $29.43 | $29.43 | $29.43 | 302,090 |
| 2024-01-18 | $29.47 | $30.71 | $29.41 | $30.71 | $30.71 | 73,036 |
| 2024-01-17 | $30.34 | $30.88 | $29.46 | $30.88 | $30.88 | 2,367 |
| 2024-01-16 | $29.30 | $30.90 | $29.30 | $30.67 | $30.67 | 24,801 |
| 2024-01-12 | $32.94 | $32.94 | $31.61 | $31.65 | $31.65 | 1,022,489 |
| 2024-01-11 | $32.57 | $32.57 | $31.65 | $31.65 | $31.65 | 392,867 |
| 2024-01-10 | $32.77 | $33.09 | $30.88 | $31.05 | $31.05 | 398,411 |
| 2024-01-09 | $31.69 | $32.18 | $31.69 | $32.00 | $32.00 | 95,777 |
| 2024-01-08 | $33.60 | $33.60 | $31.96 | $33.33 | $33.33 | 218,727 |
| 2024-01-05 | $33.24 | $33.51 | $33.24 | $33.27 | $33.27 | 433,485 |
| 2024-01-04 | $33.80 | $34.37 | $33.35 | $33.35 | $33.35 | 193,378 |
| 2024-01-03 | $33.28 | $33.80 | $33.28 | $33.80 | $33.80 | 232,377 |
| 2024-01-02 | $34.55 | $34.55 | $33.60 | $33.60 | $33.60 | 197,391 |
| 2023-12-29 | $35.22 | $35.22 | $35.20 | $35.20 | $35.20 | 381,652 |
| 2023-12-28 | $35.53 | $35.53 | $34.19 | $34.19 | $34.19 | 221,866 |
| 2023-12-27 | $35.60 | $35.60 | $34.87 | $35.01 | $35.01 | 527,009 |
| 2023-12-26 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 23,743 |
| 2023-12-22 | $34.00 | $34.00 | $32.45 | $33.90 | $33.90 | 165,364 |
| 2023-12-21 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 329,411 |
| 2023-12-20 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 1,902 |
| 2023-12-19 | $33.67 | $33.68 | $33.67 | $33.68 | $33.68 | 526,772 |
| 2023-12-18 | $33.00 | $33.65 | $33.00 | $33.13 | $33.13 | 138,648 |
| 2023-12-15 | $32.38 | $32.86 | $32.33 | $32.86 | $32.86 | 93,322 |
| 2023-12-14 | $32.50 | $32.94 | $32.20 | $32.21 | $32.21 | 24,171 |
| 2023-12-13 | $32.39 | $32.39 | $30.62 | $31.90 | $31.90 | 85,219 |
| 2023-12-12 | $32.07 | $32.07 | $30.06 | $30.35 | $30.35 | 106,722 |
| 2023-12-11 | $31.52 | $31.58 | $30.76 | $31.00 | $31.00 | 181,647 |
| 2023-12-08 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 74,707 |
| 2023-12-07 | $30.92 | $31.66 | $30.92 | $31.35 | $31.35 | 117,053 |
| 2023-12-06 | $30.78 | $30.95 | $30.78 | $30.81 | $30.81 | 10,884 |
| 2023-12-05 | $29.77 | $30.70 | $29.77 | $30.50 | $30.50 | 1,971 |
| 2023-12-04 | $30.15 | $31.32 | $30.15 | $30.37 | $30.37 | 135,197 |
| 2023-12-01 | $31.41 | $31.42 | $30.51 | $31.42 | $31.42 | 112,096 |
| 2023-11-30 | $31.02 | $31.02 | $29.59 | $30.35 | $30.35 | 107,929 |
| 2023-11-29 | $29.80 | $30.20 | $29.80 | $30.20 | $30.20 | 1,085 |
| 2023-11-28 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 18,536 |
| 2023-11-27 | $29.52 | $31.06 | $29.52 | $30.05 | $30.05 | 5,287 |
| 2023-11-24 | $30.94 | $31.51 | $30.94 | $31.51 | $31.51 | 2,559 |
| 2023-11-22 | $30.46 | $30.78 | $30.46 | $30.78 | $30.78 | 99,043 |
| 2023-11-21 | $30.35 | $31.50 | $30.35 | $31.50 | $31.50 | 15,052 |
| 2023-11-20 | $30.65 | $30.69 | $30.65 | $30.69 | $30.69 | 56,143 |
| 2023-11-17 | $30.62 | $30.62 | $29.39 | $30.50 | $30.50 | 1,699 |
| 2023-11-16 | $30.61 | $30.61 | $29.52 | $29.52 | $29.52 | 1,117 |
| 2023-11-15 | $29.97 | $30.30 | $29.92 | $29.97 | $29.97 | 3,313 |
| 2023-11-14 | $29.94 | $30.73 | $29.23 | $29.58 | $29.58 | 38,496 |
| 2023-11-13 | $28.37 | $29.86 | $27.87 | $29.21 | $29.21 | 4,261 |
| 2023-11-10 | $28.17 | $29.47 | $28.12 | $28.12 | $28.12 | 83,836 |
| 2023-11-09 | $28.62 | $29.71 | $28.62 | $28.62 | $28.62 | 1,062 |
| 2023-11-08 | $28.58 | $29.14 | $28.02 | $28.58 | $28.58 | 796,157 |
| 2023-11-07 | $28.36 | $29.61 | $28.36 | $29.32 | $29.32 | 441,314 |
| 2023-11-06 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 6,681 |
| 2023-11-03 | $29.60 | $30.22 | $29.60 | $30.22 | $30.22 | 2,008 |
| 2023-11-02 | $29.50 | $29.50 | $28.97 | $28.97 | $28.97 | 2,855 |
| 2023-11-01 | $28.00 | $29.65 | $27.87 | $28.30 | $28.30 | 4,148 |
| 2023-10-31 | $27.71 | $29.13 | $27.71 | $27.71 | $27.71 | 500,033 |
| 2023-10-30 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 102,670 |
| 2023-10-27 | $28.55 | $29.68 | $28.55 | $29.64 | $29.64 | 11,170 |
| 2023-10-26 | $29.21 | $29.21 | $27.76 | $27.87 | $27.87 | 187,191 |
| 2023-10-25 | $27.80 | $28.89 | $27.80 | $27.80 | $27.80 | 246,848 |
| 2023-10-24 | $28.44 | $28.44 | $27.39 | $27.72 | $27.72 | 162,518 |
| 2023-10-23 | $27.67 | $27.97 | $26.61 | $26.67 | $26.67 | 74,657 |
| 2023-10-20 | $27.48 | $28.29 | $27.48 | $28.29 | $28.29 | 208,439 |
| 2023-10-19 | $28.38 | $28.61 | $28.38 | $28.38 | $28.38 | 69,167 |
| 2023-10-18 | $28.48 | $29.46 | $28.25 | $28.25 | $28.25 | 127,836 |
| 2023-10-17 | $29.00 | $29.21 | $28.50 | $28.50 | $28.50 | 44,135 |
| 2023-10-16 | $28.28 | $29.36 | $28.11 | $28.36 | $28.36 | 129,961 |
| 2023-10-13 | $27.82 | $29.08 | $27.82 | $28.61 | $28.61 | 367,098 |
| 2023-10-12 | $29.05 | $29.05 | $27.96 | $28.26 | $28.26 | 6,798 |
| 2023-10-11 | $28.36 | $29.73 | $28.36 | $28.36 | $28.36 | 5,542 |
| 2023-10-10 | $29.41 | $29.41 | $27.93 | $27.93 | $27.93 | 58,242 |
| 2023-10-09 | $27.35 | $28.63 | $27.35 | $27.50 | $27.50 | 121,370 |
| 2023-10-06 | $27.51 | $28.49 | $27.29 | $27.61 | $27.61 | 97,767 |
| 2023-10-05 | $26.93 | $27.70 | $26.93 | $26.98 | $26.98 | 58,438 |
| 2023-10-04 | $27.24 | $27.60 | $27.18 | $27.60 | $27.60 | 98,012 |
| 2023-10-03 | $26.96 | $27.83 | $26.96 | $26.98 | $26.98 | 42,401 |
| 2023-10-02 | $28.62 | $28.67 | $27.77 | $27.77 | $27.77 | 3,425 |
| 2023-09-29 | $29.67 | $29.67 | $28.66 | $29.46 | $29.46 | 6,687 |
| 2023-09-28 | $28.27 | $28.58 | $27.78 | $28.56 | $28.56 | 261,903 |
| 2023-09-27 | $27.35 | $27.97 | $27.35 | $27.35 | $27.35 | 347,955 |
| 2023-09-26 | $26.69 | $28.06 | $26.69 | $28.06 | $28.06 | 5,148 |
| 2023-09-25 | $28.96 | $28.96 | $27.50 | $27.79 | $27.79 | 3,576 |
| 2023-09-22 | $29.47 | $29.47 | $28.17 | $29.00 | $29.00 | 3,649 |
| 2023-09-21 | $28.13 | $28.14 | $27.40 | $27.45 | $27.45 | 1,714 |
| 2023-09-20 | $28.17 | $29.59 | $28.17 | $28.90 | $28.90 | 5,751 |
| 2023-09-19 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 30,380 |
| 2023-09-18 | $29.70 | $29.70 | $28.56 | $29.16 | $29.16 | 83,517 |
| 2023-09-15 | $29.03 | $30.04 | $28.70 | $28.70 | $28.70 | 62,840 |
| 2023-09-14 | $29.00 | $29.50 | $28.70 | $29.20 | $29.20 | 486,216 |
| 2023-09-13 | $27.64 | $28.66 | $27.34 | $27.40 | $27.40 | 96,002 |
| 2023-09-12 | $27.66 | $27.75 | $27.66 | $27.66 | $27.66 | 32,144 |
| 2023-09-11 | $28.26 | $28.97 | $27.93 | $27.93 | $27.93 | 44,392 |
| 2023-09-08 | $26.83 | $27.84 | $26.50 | $27.50 | $27.50 | 2,392 |
| 2023-09-07 | $26.57 | $28.00 | $26.57 | $27.11 | $27.11 | 27,681 |
| 2023-09-06 | $28.36 | $28.75 | $28.32 | $28.32 | $27.51 | 2,016 |
| 2023-09-05 | $29.79 | $29.79 | $28.69 | $28.99 | $28.16 | 269,688 |
| 2023-09-01 | $27.88 | $29.83 | $27.88 | $29.83 | $28.98 | 9,071 |
| 2023-08-31 | $29.00 | $29.00 | $28.34 | $28.40 | $27.59 | 1,865 |
| 2023-08-30 | $28.24 | $29.67 | $28.24 | $28.82 | $27.99 | 186,951 |
| 2023-08-29 | $27.68 | $28.69 | $27.68 | $27.72 | $26.92 | 188,521 |
| 2023-08-28 | $27.58 | $28.60 | $27.58 | $28.00 | $27.20 | 3,264 |
| 2023-08-25 | $27.33 | $28.33 | $27.33 | $28.33 | $28.33 | 124,144 |
| 2023-08-24 | $27.50 | $28.12 | $27.50 | $28.12 | $28.12 | 381,806 |
| 2023-08-23 | $27.51 | $29.24 | $27.51 | $29.24 | $29.24 | 181,038 |
| 2023-08-22 | $28.09 | $28.09 | $27.15 | $27.70 | $27.70 | 85,938 |
| 2023-08-21 | $27.59 | $28.38 | $27.24 | $27.24 | $27.24 | 62,166 |
| 2023-08-18 | $27.28 | $28.12 | $27.28 | $27.28 | $27.28 | 122,534 |
| 2023-08-17 | $27.80 | $27.80 | $27.72 | $27.72 | $27.72 | 223,690 |
| 2023-08-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 108,513 |
| 2023-08-15 | $29.02 | $29.02 | $28.15 | $28.15 | $28.15 | 16,722 |
| 2023-08-14 | $28.97 | $29.06 | $27.95 | $28.72 | $28.72 | 20,309 |
| 2023-08-11 | $29.38 | $30.07 | $29.33 | $29.33 | $29.33 | 11,759 |
| 2023-08-10 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 7,125 |
| 2023-08-09 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 550 |
| 2023-08-08 | $29.50 | $29.53 | $29.50 | $29.53 | $29.53 | 5,493 |
| 2023-08-07 | $29.60 | $29.88 | $29.55 | $29.87 | $29.87 | 15,219 |
| 2023-08-04 | $29.51 | $30.61 | $29.14 | $29.72 | $29.72 | 3,220 |
| 2023-08-03 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 156,441 |
| 2023-08-02 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 16,560 |
| 2023-08-01 | $31.00 | $31.08 | $30.86 | $31.08 | $31.08 | 3,217 |
| 2023-07-31 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 605 |
| 2023-07-28 | $31.59 | $31.59 | $30.37 | $30.55 | $30.55 | 428,872 |
| 2023-07-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 221,019 |
| 2023-07-26 | $31.89 | $31.89 | $31.78 | $31.80 | $31.80 | 30,962 |
| 2023-07-25 | $31.75 | $32.51 | $31.12 | $32.02 | $32.02 | 85,817 |
| 2023-07-24 | $30.57 | $30.82 | $30.57 | $30.82 | $30.82 | 1,520 |
| 2023-07-21 | $31.10 | $31.10 | $29.99 | $29.99 | $29.99 | 822 |
| 2023-07-20 | $30.02 | $31.51 | $30.02 | $31.40 | $31.40 | 1,578 |
| 2023-07-19 | $29.86 | $30.60 | $29.82 | $29.82 | $29.82 | 9,677 |
| 2023-07-18 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 140,484 |
| 2023-07-17 | $30.15 | $30.61 | $29.95 | $30.61 | $30.61 | 10,467 |
| 2023-07-14 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 587 |
| 2023-07-13 | $30.32 | $32.00 | $30.12 | $30.49 | $30.49 | 2,242 |
| 2023-07-12 | $30.13 | $30.75 | $30.13 | $30.39 | $30.39 | 1,294 |
| 2023-07-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 8,573 |
| 2023-07-10 | $28.64 | $29.24 | $28.64 | $29.24 | $29.24 | 1,197 |
| 2023-07-07 | $29.18 | $29.18 | $28.85 | $29.14 | $29.14 | 16,449 |
| 2023-07-06 | $28.97 | $29.30 | $28.77 | $29.17 | $29.17 | 52,750 |
| 2023-07-05 | $28.98 | $30.57 | $28.98 | $29.40 | $29.40 | 1,321 |
| 2023-07-03 | $30.82 | $30.82 | $30.23 | $30.45 | $30.45 | 4,332 |
| 2023-06-30 | $29.79 | $30.51 | $29.79 | $30.51 | $30.51 | 58,342 |
| 2023-06-29 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 145,399 |
| 2023-06-28 | $30.15 | $30.15 | $29.45 | $29.72 | $29.72 | 590,797 |
| 2023-06-27 | $30.04 | $31.02 | $30.04 | $31.02 | $31.02 | 587 |
| 2023-06-26 | $30.01 | $30.18 | $29.48 | $30.18 | $30.18 | 63,046 |
| 2023-06-23 | $29.71 | $29.99 | $28.89 | $29.83 | $29.83 | 131,874 |
| 2023-06-22 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 150,362 |
| 2023-06-21 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 352,473 |
| 2023-06-20 | $31.00 | $31.89 | $31.00 | $31.68 | $31.68 | 4,521 |
| 2023-06-16 | $31.72 | $32.00 | $31.44 | $31.44 | $31.44 | 2,343 |
| 2023-06-15 | $31.37 | $31.96 | $31.37 | $31.65 | $31.65 | 145,048 |
| 2023-06-14 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 337,425 |
| 2023-06-13 | $30.69 | $30.75 | $30.57 | $30.75 | $30.75 | 252,320 |
| 2023-06-12 | $30.09 | $30.09 | $29.33 | $29.70 | $29.70 | 80,818 |
| 2023-06-09 | $30.39 | $30.58 | $30.39 | $30.39 | $30.39 | 225,804 |
| 2023-06-08 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 146,589 |
| 2023-06-07 | $27.78 | $29.68 | $27.75 | $29.01 | $29.01 | 70,343 |
| 2023-06-06 | $29.27 | $29.27 | $28.49 | $28.50 | $28.50 | 2,152 |
| 2023-06-05 | $29.66 | $30.00 | $28.88 | $29.37 | $29.37 | 163,560 |
| 2023-06-02 | $29.12 | $29.77 | $28.62 | $29.74 | $29.74 | 7,458 |
| 2023-06-01 | $28.04 | $28.17 | $27.49 | $27.51 | $27.51 | 168,715 |
| 2023-05-31 | $27.33 | $27.70 | $27.23 | $27.23 | $27.23 | 200,307 |
| 2023-05-30 | $28.11 | $28.36 | $27.80 | $27.80 | $27.80 | 67,621 |
| 2023-05-26 | $28.11 | $28.52 | $28.11 | $28.52 | $28.52 | 285,746 |
| 2023-05-25 | $27.62 | $27.95 | $27.20 | $27.70 | $27.70 | 75,537 |
| 2023-05-24 | $28.18 | $28.18 | $27.37 | $27.80 | $27.80 | 351,792 |
| 2023-05-23 | $28.70 | $29.30 | $28.70 | $28.70 | $28.70 | 51,307 |
| 2023-05-22 | $29.28 | $29.64 | $29.28 | $29.64 | $29.64 | 120,905 |
| 2023-05-19 | $29.30 | $29.80 | $29.30 | $29.80 | $29.80 | 107,146 |
| 2023-05-18 | $28.73 | $29.28 | $28.73 | $29.01 | $29.01 | 87,664 |
| 2023-05-17 | $28.12 | $29.94 | $28.12 | $28.50 | $28.50 | 28,372 |
| 2023-05-16 | $29.46 | $29.52 | $29.36 | $29.40 | $29.40 | 1,182 |
| 2023-05-15 | $29.90 | $29.90 | $29.35 | $29.35 | $29.35 | 244,420 |
| 2023-05-12 | $28.83 | $29.70 | $28.83 | $28.83 | $28.83 | 367,483 |
| 2023-05-11 | $28.94 | $29.95 | $28.46 | $28.46 | $28.46 | 7,487 |
| 2023-05-10 | $30.14 | $30.61 | $29.54 | $30.40 | $30.40 | 137,191 |
| 2023-05-09 | $30.24 | $30.24 | $29.51 | $29.51 | $29.51 | 12,276 |
| 2023-05-08 | $31.01 | $31.04 | $30.34 | $30.34 | $30.34 | 194,351 |
| 2023-05-05 | $30.26 | $30.45 | $29.71 | $30.45 | $30.45 | 63,150 |
| 2023-05-04 | $29.60 | $29.61 | $29.17 | $29.61 | $29.61 | 1,453 |
| 2023-05-03 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 540 |
| 2023-05-02 | $28.85 | $28.85 | $28.09 | $28.53 | $28.53 | 292,504 |
| 2023-05-01 | $30.02 | $30.35 | $29.12 | $29.28 | $29.28 | 135,008 |
| 2023-04-28 | $29.10 | $29.41 | $28.96 | $29.41 | $29.41 | 182,246 |
| 2023-04-27 | $29.09 | $29.64 | $28.90 | $29.09 | $29.09 | 250,490 |
| 2023-04-26 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 49,241 |
| 2023-04-25 | $28.75 | $28.95 | $28.53 | $28.95 | $28.95 | 478,361 |
| 2023-04-24 | $29.37 | $29.64 | $29.08 | $29.64 | $29.64 | 163,892 |
| 2023-04-21 | $29.95 | $30.26 | $29.22 | $29.70 | $29.70 | 437,199 |
| 2023-04-20 | $30.33 | $30.75 | $30.17 | $30.37 | $30.37 | 698,540 |
| 2023-04-19 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 111,444 |
| 2023-04-18 | $31.05 | $31.05 | $31.00 | $31.00 | $31.00 | 109,319 |
| 2023-04-17 | $31.25 | $31.25 | $30.70 | $30.70 | $30.70 | 141,510 |
| 2023-04-14 | $31.00 | $31.00 | $30.58 | $30.58 | $30.58 | 152,072 |
| 2023-04-13 | $31.51 | $31.51 | $31.00 | $31.00 | $31.00 | 4,974 |
| 2023-04-12 | $32.61 | $32.61 | $31.30 | $31.66 | $31.66 | 51,233 |
| 2023-04-11 | $31.30 | $31.42 | $31.30 | $31.38 | $31.38 | 16,386 |
| 2023-04-10 | $30.22 | $30.42 | $29.50 | $30.42 | $30.42 | 2,763 |
| 2023-04-06 | $29.58 | $30.34 | $29.50 | $30.34 | $30.34 | 1,341 |
| 2023-04-05 | $30.43 | $30.54 | $29.52 | $30.54 | $30.54 | 53,666 |
| 2023-04-04 | $30.59 | $31.35 | $30.40 | $31.35 | $31.35 | 484,157 |
| 2023-04-03 | $31.29 | $32.05 | $31.29 | $32.05 | $32.05 | 907 |
| 2023-03-31 | $32.00 | $32.24 | $32.00 | $32.24 | $32.24 | 1,242 |
| 2023-03-30 | $31.73 | $31.73 | $31.50 | $31.50 | $31.50 | 165,130 |
| 2023-03-29 | $30.10 | $30.31 | $30.03 | $30.31 | $30.31 | 381,436 |
| 2023-03-28 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 706 |
| 2023-03-27 | $28.93 | $29.31 | $28.93 | $29.15 | $29.15 | 80,920 |
| 2023-03-24 | $28.62 | $29.12 | $28.62 | $28.71 | $28.71 | 2,341 |
| 2023-03-23 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 20,525 |
| 2023-03-22 | $29.54 | $29.56 | $28.99 | $28.99 | $28.99 | 40,928 |
| 2023-03-21 | $28.48 | $29.46 | $28.36 | $29.46 | $29.46 | 170,954 |
| 2023-03-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 101,106 |
| 2023-03-17 | $28.33 | $28.62 | $28.33 | $28.62 | $28.62 | 2,184 |
| 2023-03-16 | $28.50 | $28.75 | $28.19 | $28.19 | $28.19 | 97,842 |
| 2023-03-15 | $28.69 | $29.62 | $28.69 | $29.62 | $29.62 | 68,426 |
| 2023-03-14 | $30.75 | $30.75 | $30.07 | $30.32 | $30.32 | 1,844 |
| 2023-03-13 | $30.45 | $30.45 | $29.82 | $29.82 | $29.82 | 1,468 |
| 2023-03-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 40,509 |
| 2023-03-09 | $30.68 | $30.68 | $29.96 | $29.96 | $29.96 | 102,664 |
| 2023-03-08 | $31.35 | $31.82 | $31.35 | $31.75 | $31.75 | 1,262 |
| 2023-03-07 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 476 |
| 2023-03-06 | $31.95 | $32.22 | $31.95 | $32.00 | $32.00 | 4,827 |
| 2023-03-03 | $32.58 | $32.88 | $32.55 | $32.61 | $32.61 | 81,961 |
| 2023-03-02 | $32.20 | $32.75 | $32.05 | $32.50 | $32.50 | 488,883 |
| 2023-03-01 | $31.51 | $31.82 | $31.51 | $31.82 | $31.82 | 1,731 |
| 2023-02-28 | $30.60 | $30.60 | $30.41 | $30.41 | $30.41 | 492 |
| 2023-02-27 | $30.25 | $30.52 | $30.10 | $30.31 | $30.31 | 120,612 |
| 2023-02-24 | $30.45 | $30.45 | $29.78 | $30.25 | $30.25 | 394,866 |
| 2023-02-23 | $31.63 | $32.03 | $31.49 | $31.78 | $31.78 | 59,005 |
| 2023-02-22 | $31.76 | $32.05 | $31.76 | $31.96 | $31.96 | 37,435 |
| 2023-02-21 | $33.37 | $33.37 | $33.12 | $33.12 | $33.12 | 244,954 |
| 2023-02-17 | $33.50 | $33.59 | $33.40 | $33.59 | $33.59 | 26,433 |
| 2023-02-16 | $33.35 | $33.69 | $33.12 | $33.69 | $33.69 | 5,313 |
| 2023-02-15 | $32.90 | $33.34 | $32.50 | $33.34 | $33.34 | 1,386 |
| 2023-02-14 | $33.21 | $33.76 | $33.12 | $33.14 | $33.14 | 552,311 |
| 2023-02-13 | $33.06 | $33.65 | $32.43 | $33.33 | $33.33 | 225,323 |
| 2023-02-10 | $32.89 | $33.38 | $32.75 | $33.33 | $33.33 | 67,551 |
| 2023-02-09 | $34.19 | $34.19 | $33.40 | $33.69 | $33.69 | 140,995 |
| 2023-02-08 | $33.64 | $33.64 | $33.20 | $33.30 | $33.30 | 6,460 |
| 2023-02-07 | $32.90 | $33.46 | $32.90 | $33.46 | $33.46 | 1,779 |
| 2023-02-06 | $33.51 | $33.51 | $32.64 | $32.90 | $32.90 | 1,157 |
| 2023-02-03 | $33.79 | $33.93 | $33.55 | $33.93 | $33.93 | 204,891 |
| 2023-02-02 | $34.04 | $34.97 | $33.49 | $33.67 | $33.67 | 771,532 |
| 2023-02-01 | $34.66 | $35.08 | $34.20 | $35.08 | $35.08 | 125,195 |
| 2023-01-31 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 132 |
| 2023-01-30 | $34.70 | $35.00 | $34.70 | $35.00 | $35.00 | 2,065 |
| 2023-01-27 | $35.21 | $35.31 | $34.60 | $34.60 | $34.60 | 2,914 |
| 2023-01-26 | $34.69 | $35.55 | $34.69 | $35.05 | $35.05 | 2,705 |
| 2023-01-25 | $34.90 | $35.13 | $34.90 | $35.00 | $35.00 | 3,532 |
| 2023-01-24 | $34.22 | $34.87 | $34.18 | $34.87 | $34.87 | 231,414 |
| 2023-01-23 | $34.69 | $34.75 | $34.30 | $34.36 | $34.36 | 63,172 |
| 2023-01-20 | $34.16 | $34.87 | $33.82 | $33.82 | $33.82 | 956,860 |
| 2023-01-19 | $34.00 | $34.59 | $33.92 | $33.92 | $33.92 | 402,181 |
| 2023-01-18 | $34.78 | $35.00 | $34.05 | $34.30 | $34.30 | 823,701 |
| 2023-01-17 | $34.42 | $34.42 | $33.68 | $34.00 | $34.00 | 221,852 |
| 2023-01-13 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 119,212 |
| 2023-01-12 | $34.00 | $34.00 | $33.45 | $33.45 | $33.45 | 41,420 |
| 2023-01-11 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 317 |
| 2023-01-10 | $33.95 | $33.95 | $32.34 | $32.34 | $32.34 | 1,389 |
| 2023-01-09 | $33.42 | $33.42 | $33.06 | $33.20 | $33.20 | 6,450 |
| 2023-01-06 | $31.77 | $33.00 | $31.77 | $33.00 | $33.00 | 4,306 |
| 2023-01-05 | $31.40 | $31.47 | $30.63 | $31.47 | $31.47 | 895 |
| 2023-01-04 | $31.22 | $31.22 | $30.67 | $30.67 | $30.67 | 695 |
| 2023-01-03 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 12,536 |
| 2022-12-30 | $31.37 | $31.38 | $30.11 | $30.11 | $30.11 | 7,600 |
| 2022-12-29 | $31.49 | $31.60 | $30.92 | $30.92 | $30.92 | 39,558 |
| 2022-12-28 | $30.98 | $31.53 | $30.88 | $31.49 | $31.49 | 5,090 |
| 2022-12-27 | $31.60 | $31.71 | $31.55 | $31.60 | $31.60 | 3,431 |
| 2022-12-23 | $31.00 | $31.55 | $30.88 | $31.55 | $31.55 | 2,039 |
| 2022-12-22 | $31.44 | $31.44 | $30.34 | $30.58 | $30.58 | 91,877 |
| 2022-12-21 | $31.68 | $31.70 | $31.35 | $31.35 | $31.35 | 68,297 |
| 2022-12-20 | $30.86 | $30.86 | $29.68 | $30.78 | $30.78 | 280,089 |
| 2022-12-19 | $31.12 | $31.12 | $30.26 | $30.26 | $30.26 | 60,962 |
| 2022-12-16 | $31.34 | $31.34 | $30.34 | $30.34 | $30.34 | 57,420 |
| 2022-12-15 | $30.95 | $30.95 | $30.01 | $30.01 | $30.01 | 195,777 |
| 2022-12-14 | $30.33 | $30.95 | $30.33 | $30.95 | $30.95 | 28,175 |
| 2022-12-13 | $31.90 | $32.45 | $31.90 | $32.00 | $32.00 | 201,265 |
| 2022-12-12 | $31.75 | $31.75 | $31.09 | $31.38 | $31.38 | 157,294 |
| 2022-12-09 | $32.50 | $32.50 | $31.61 | $31.69 | $31.69 | 2,185 |
| 2022-12-08 | $31.14 | $31.58 | $31.14 | $31.58 | $31.58 | 945 |
| 2022-12-07 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 200,612 |
| 2022-12-06 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1,087 |
| 2022-12-05 | $32.30 | $32.30 | $31.34 | $31.34 | $31.34 | 4,808 |
| 2022-12-02 | $31.50 | $31.70 | $31.50 | $31.50 | $31.50 | 201,255 |
| 2022-12-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 580,952 |
| 2022-11-30 | $30.62 | $31.50 | $30.62 | $31.50 | $31.50 | 840,983 |
| 2022-11-29 | $30.14 | $30.58 | $30.14 | $30.25 | $30.25 | 22,915 |
| 2022-11-28 | $29.70 | $29.70 | $28.64 | $28.77 | $28.77 | 57,836 |
| 2022-11-25 | $28.76 | $29.12 | $28.76 | $29.12 | $29.12 | 3,388 |
| 2022-11-23 | $28.37 | $29.87 | $28.37 | $29.87 | $29.87 | 1,834 |
| 2022-11-22 | $28.93 | $29.23 | $28.81 | $28.81 | $28.81 | 101,319 |
| 2022-11-21 | $27.80 | $28.30 | $27.78 | $28.30 | $28.30 | 361,456 |
| 2022-11-18 | $27.93 | $29.30 | $27.93 | $29.30 | $29.30 | 151,111 |
| 2022-11-17 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 122,002 |
| 2022-11-16 | $29.69 | $30.14 | $29.53 | $29.89 | $29.89 | 532,133 |
| 2022-11-15 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 23,365 |
| 2022-11-14 | $29.23 | $29.23 | $28.50 | $29.00 | $29.00 | 174,105 |
| 2022-11-11 | $28.91 | $29.21 | $28.65 | $28.70 | $28.70 | 32,044 |
| 2022-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 245,464 |
| 2022-11-09 | $26.83 | $26.83 | $26.16 | $26.16 | $26.16 | 123,038 |
| 2022-11-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,493 |
| 2022-11-07 | $26.50 | $26.81 | $26.50 | $26.81 | $26.81 | 212,441 |
| 2022-11-04 | $26.62 | $26.62 | $25.92 | $25.92 | $25.92 | 501,335 |
| 2022-11-03 | $23.90 | $24.24 | $23.90 | $24.21 | $24.21 | 327,618 |
| 2022-11-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 534,118 |
| 2022-11-01 | $25.19 | $25.19 | $24.30 | $24.30 | $24.30 | 2,253 |
| 2022-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 372,218 |
| 2022-10-28 | $24.24 | $24.24 | $23.77 | $24.00 | $24.00 | 284,063 |
| 2022-10-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 151,923 |
| 2022-10-26 | $25.76 | $25.77 | $25.76 | $25.76 | $25.76 | 551,072 |
| 2022-10-25 | $24.65 | $24.65 | $24.19 | $24.19 | $24.19 | 139,452 |
| 2022-10-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1,136 |
| 2022-10-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 80,142 |
| 2022-10-20 | $24.10 | $24.21 | $24.00 | $24.21 | $24.21 | 115,033 |
| 2022-10-19 | $25.00 | $25.00 | $24.14 | $24.95 | $24.95 | 18,561 |
| 2022-10-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 153,722 |
| 2022-10-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 203 |
| 2022-10-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 29,315 |
| 2022-10-13 | $24.00 | $24.90 | $24.00 | $24.90 | $24.90 | 1,473 |
| 2022-10-12 | $24.70 | $24.70 | $24.52 | $24.52 | $24.52 | 80,391 |
| 2022-10-11 | $25.48 | $25.48 | $25.00 | $25.00 | $25.00 | 198,012 |
| 2022-10-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2,408 |
| 2022-10-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 833,823 |
| 2022-10-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 598,286 |
| 2022-10-05 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 720,960 |
| 2022-10-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 718,343 |
| 2022-10-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 10,215 |
| 2022-09-30 | $24.79 | $25.46 | $24.75 | $25.46 | $25.46 | 2,373 |
| 2022-09-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 281 |
| 2022-09-28 | $23.56 | $24.70 | $23.56 | $24.70 | $24.70 | 22,105 |
| 2022-09-27 | $24.00 | $24.22 | $24.00 | $24.22 | $24.22 | 448,253 |
| 2022-09-26 | $24.04 | $24.04 | $23.12 | $23.12 | $23.12 | 228,749 |
| 2022-09-23 | $24.64 | $24.64 | $24.21 | $24.37 | $24.37 | 111,629 |
| 2022-09-22 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 692,002 |
| 2022-09-21 | $26.00 | $26.00 | $25.14 | $25.26 | $25.26 | 593,250 |
| 2022-09-20 | $25.17 | $25.49 | $25.17 | $25.49 | $25.49 | 200,541 |
| 2022-09-19 | $24.03 | $25.58 | $24.03 | $25.00 | $25.00 | 208,447 |
| 2022-09-16 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 140,156 |
| 2022-09-15 | $25.60 | $25.60 | $25.28 | $25.28 | $25.28 | 82,876 |
| 2022-09-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 331,182 |
| 2022-09-13 | $26.00 | $26.00 | $25.56 | $25.56 | $25.56 | 204,001 |
| 2022-09-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 20,832 |
| 2022-09-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 39,776 |
| 2022-09-08 | $25.28 | $25.28 | $24.89 | $24.96 | $24.96 | 886 |
| 2022-09-07 | $24.31 | $24.31 | $24.00 | $24.00 | $24.00 | 343,173 |
| 2022-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4,482 |
| 2022-09-02 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 219,542 |
| 2022-09-01 | $24.87 | $25.47 | $24.72 | $24.72 | $24.72 | 164,400 |
| 2022-08-31 | $28.58 | $28.58 | $28.58 | $28.58 | $26.69 | 182 |
| 2022-08-30 | $28.36 | $28.40 | $27.95 | $28.40 | $26.52 | 2,677 |
| 2022-08-29 | $29.30 | $29.30 | $28.76 | $29.23 | $27.30 | 7,686 |
| 2022-08-26 | $30.50 | $30.50 | $29.17 | $29.20 | $27.27 | 2,974 |
| 2022-08-25 | $30.53 | $30.53 | $29.71 | $29.75 | $27.78 | 1,028 |
| 2022-08-24 | $28.60 | $29.26 | $28.60 | $29.26 | $27.33 | 15,065 |
| 2022-08-23 | $28.60 | $28.60 | $28.60 | $28.60 | $26.71 | 12,062 |
| 2022-08-22 | $28.90 | $28.90 | $28.60 | $28.60 | $26.71 | 335,207 |
| 2022-08-19 | $29.13 | $29.13 | $28.20 | $29.00 | $27.08 | 201,821 |
| 2022-08-18 | $28.80 | $29.09 | $27.66 | $29.09 | $27.17 | 5,356 |
| 2022-08-17 | $28.03 | $28.45 | $27.83 | $28.45 | $26.56 | 5,105 |
| 2022-08-16 | $27.83 | $27.83 | $27.83 | $27.83 | $25.99 | 276,433 |
| 2022-08-15 | $26.08 | $27.07 | $26.08 | $27.04 | $25.25 | 159,777 |
| 2022-08-12 | $27.72 | $28.06 | $27.72 | $28.06 | $26.20 | 63,741 |
| 2022-08-11 | $27.80 | $28.00 | $27.80 | $28.00 | $26.15 | 281,671 |
| 2022-08-10 | $27.76 | $27.76 | $27.76 | $27.76 | $25.93 | 358 |
| 2022-08-09 | $27.70 | $27.70 | $26.96 | $26.96 | $25.18 | 211,957 |
| 2022-08-08 | $27.70 | $27.70 | $27.70 | $27.70 | $25.87 | 75 |
| 2022-08-05 | $27.25 | $27.70 | $27.23 | $27.70 | $25.87 | 179,463 |
| 2022-08-04 | $26.49 | $27.41 | $26.49 | $27.41 | $25.60 | 217,368 |
| 2022-08-03 | $26.22 | $26.22 | $26.22 | $26.22 | $24.49 | 921 |
| 2022-08-02 | $26.21 | $26.21 | $26.21 | $26.21 | $24.48 | 240,000 |
| 2022-08-01 | $27.02 | $27.14 | $26.21 | $26.21 | $24.48 | 188,699 |
| 2022-07-29 | $27.50 | $27.50 | $27.42 | $27.42 | $25.61 | 525 |
| 2022-07-28 | $26.48 | $26.48 | $26.48 | $26.48 | $24.73 | 14,074 |
| 2022-07-27 | $26.25 | $26.50 | $25.52 | $26.48 | $24.73 | 12,222 |
| 2022-07-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.84 | 222,147 |
| 2022-07-25 | $26.04 | $26.04 | $26.04 | $26.04 | $24.32 | 108,170 |
| 2022-07-22 | $26.00 | $26.00 | $25.45 | $25.45 | $23.77 | 244,148 |
| 2022-07-21 | $26.04 | $26.04 | $26.04 | $26.04 | $24.32 | 200,166 |
| 2022-07-20 | $25.41 | $25.41 | $25.26 | $25.26 | $23.59 | 539,206 |
| 2022-07-19 | $23.87 | $25.49 | $23.87 | $25.49 | $23.80 | 99,213 |
| 2022-07-18 | $25.80 | $25.80 | $25.76 | $25.76 | $24.06 | 317,421 |
| 2022-07-15 | $24.10 | $24.24 | $24.10 | $24.12 | $22.53 | 499,870 |
| 2022-07-14 | $24.55 | $24.55 | $23.76 | $23.96 | $22.38 | 25,154 |
| 2022-07-13 | $25.32 | $25.32 | $25.25 | $25.25 | $23.58 | 665,574 |
| 2022-07-12 | $24.92 | $25.14 | $24.92 | $25.14 | $23.48 | 177,682 |
| 2022-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.21 | 212,059 |
| 2022-07-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.21 | 101 |
| 2022-07-07 | $27.12 | $27.47 | $26.99 | $27.00 | $25.21 | 640,220 |
| 2022-07-06 | $26.43 | $26.43 | $25.57 | $25.68 | $23.98 | 300,225 |
| 2022-07-05 | $25.99 | $26.63 | $25.99 | $26.63 | $24.87 | 1,307,359 |
| 2022-07-01 | $26.00 | $26.50 | $26.00 | $26.50 | $24.75 | 78,963 |
| 2022-06-30 | $28.70 | $28.70 | $27.89 | $28.70 | $26.80 | 191,782 |
| 2022-06-29 | $30.19 | $30.19 | $28.88 | $28.88 | $26.97 | 153,551 |
| 2022-06-28 | $30.54 | $30.54 | $30.08 | $30.50 | $28.48 | 302,784 |
| 2022-06-27 | $29.79 | $29.79 | $28.15 | $29.00 | $27.08 | 504,308 |
| 2022-06-24 | $27.32 | $27.32 | $27.32 | $27.32 | $25.51 | 122,539 |
| 2022-06-23 | $27.10 | $27.10 | $26.98 | $26.98 | $25.20 | 132,729 |
| 2022-06-22 | $27.90 | $27.90 | $27.90 | $27.90 | $26.06 | 584,388 |
| 2022-06-21 | $28.46 | $28.46 | $28.46 | $28.46 | $26.58 | 400,070 |
| 2022-06-17 | $28.60 | $29.00 | $28.46 | $28.46 | $26.58 | 498,595 |
| 2022-06-16 | $30.10 | $30.10 | $29.24 | $29.24 | $27.31 | 83,133 |
| 2022-06-15 | $30.18 | $31.31 | $30.18 | $31.31 | $29.24 | 600,666 |
| 2022-06-14 | $30.17 | $30.17 | $29.75 | $29.75 | $27.78 | 80,952 |
| 2022-06-13 | $30.64 | $30.95 | $30.64 | $30.95 | $28.90 | 401,250 |
| 2022-06-10 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 116 |
| 2022-06-09 | $33.43 | $33.43 | $33.42 | $33.43 | $33.43 | 486,517 |
| 2022-06-08 | $34.05 | $34.14 | $33.62 | $33.81 | $33.81 | 1,198,312 |
| 2022-06-07 | $33.56 | $34.98 | $33.40 | $34.40 | $34.40 | 1,667,384 |
| 2022-06-06 | $33.59 | $33.67 | $33.30 | $33.30 | $33.30 | 569,199 |
| 2022-06-03 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 56 |
| 2022-06-02 | $34.09 | $34.19 | $32.73 | $34.19 | $34.19 | 300,757 |
| 2022-06-01 | $32.44 | $32.87 | $31.18 | $32.00 | $32.00 | 3,663 |
| 2022-05-31 | $32.16 | $32.16 | $32.15 | $32.15 | $32.15 | 1,203 |
| 2022-05-27 | $32.14 | $34.50 | $32.10 | $34.50 | $34.50 | 5,515 |
| 2022-05-26 | $31.03 | $31.03 | $29.98 | $29.98 | $29.98 | 1,200 |
| 2022-05-25 | $30.85 | $31.10 | $30.44 | $31.05 | $31.05 | 5,500 |
| 2022-05-24 | $33.84 | $34.35 | $33.84 | $34.35 | $34.35 | 3,324 |
| 2022-05-23 | $34.30 | $34.72 | $33.50 | $34.50 | $34.50 | 4,593 |
| 2022-05-20 | $34.14 | $34.14 | $32.92 | $32.92 | $32.92 | 323 |
| 2022-05-19 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 2,449,662 |
| 2022-05-18 | $32.10 | $32.50 | $32.00 | $32.00 | $32.00 | 2,627 |
| 2022-05-17 | $32.45 | $32.67 | $32.45 | $32.67 | $32.67 | 262,468 |
| 2022-05-16 | $31.82 | $32.07 | $31.82 | $32.07 | $32.07 | 599 |
| 2022-05-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 287 |
| 2022-05-12 | $30.55 | $31.05 | $30.54 | $30.67 | $30.67 | 58,771 |
| 2022-05-11 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 144 |
| 2022-05-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 204 |
| 2022-05-09 | $30.87 | $31.50 | $30.87 | $31.49 | $31.49 | 61,431 |
| 2022-05-06 | $32.23 | $33.00 | $32.23 | $32.67 | $32.67 | 362,321 |
| 2022-05-05 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 200,305 |
| 2022-05-04 | $33.40 | $33.44 | $33.40 | $33.44 | $33.44 | 70,022 |
| 2022-05-03 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 760 |
| 2022-05-02 | $33.29 | $33.60 | $32.33 | $33.60 | $33.60 | 6,285 |
| 2022-04-29 | $33.75 | $33.75 | $33.56 | $33.56 | $33.56 | 320,351 |
| 2022-04-28 | $33.38 | $34.37 | $33.38 | $33.85 | $33.85 | 260,149 |
| 2022-04-27 | $33.74 | $34.41 | $33.14 | $33.38 | $33.38 | 248,920 |
| 2022-04-26 | $33.00 | $33.00 | $32.15 | $32.15 | $32.15 | 676,369 |
| 2022-04-25 | $32.35 | $33.82 | $31.86 | $33.60 | $33.60 | 902,788 |
| 2022-04-22 | $35.23 | $35.23 | $33.85 | $34.05 | $34.05 | 1,915,618 |
| 2022-04-21 | $36.51 | $37.49 | $35.95 | $36.65 | $36.65 | 538,692 |
| 2022-04-20 | $37.82 | $38.77 | $37.21 | $38.23 | $38.23 | 770,987 |
| 2022-04-19 | $39.48 | $39.58 | $38.44 | $39.58 | $39.58 | 7,631 |
| 2022-04-18 | $39.00 | $39.47 | $39.00 | $39.47 | $39.47 | 16,352 |
| 2022-04-14 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 28,607 |
| 2022-04-13 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 102 |
| 2022-04-12 | $39.00 | $39.45 | $38.00 | $39.17 | $39.17 | 1,687 |
| 2022-04-11 | $39.23 | $39.23 | $37.48 | $39.00 | $39.00 | 4,390 |
| 2022-04-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 180 |
| 2022-04-07 | $38.00 | $38.52 | $38.00 | $38.52 | $38.52 | 1,188 |
| 2022-04-06 | $38.69 | $39.42 | $38.50 | $38.75 | $38.75 | 1,479,725 |
| 2022-04-05 | $39.25 | $40.01 | $38.56 | $38.65 | $38.65 | 869,793 |
| 2022-04-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 250 |
| 2022-04-01 | $38.28 | $39.83 | $38.28 | $39.00 | $39.00 | 296,228 |
| 2022-03-31 | $37.94 | $38.93 | $37.94 | $38.93 | $38.93 | 194,691 |
| 2022-03-30 | $39.01 | $39.25 | $37.40 | $37.40 | $37.40 | 1,445,981 |
| 2022-03-29 | $36.91 | $37.78 | $36.91 | $37.78 | $37.78 | 1,724,402 |
| 2022-03-28 | $37.44 | $38.63 | $37.44 | $37.74 | $37.74 | 2,272,126 |
| 2022-03-25 | $37.35 | $38.31 | $37.30 | $37.30 | $37.30 | 743,095 |
| 2022-03-24 | $37.00 | $37.30 | $36.88 | $36.88 | $36.88 | 1,057,213 |
| 2022-03-23 | $35.91 | $36.31 | $35.55 | $35.55 | $35.55 | 1,814,166 |
| 2022-03-22 | $35.65 | $35.65 | $35.28 | $35.35 | $35.35 | 1,865,832 |
| 2022-03-21 | $35.43 | $35.81 | $34.24 | $34.70 | $34.70 | 651,304 |
| 2022-03-18 | $34.32 | $34.70 | $33.94 | $34.70 | $34.70 | 651,304 |
| 2022-03-17 | $33.21 | $33.60 | $33.21 | $33.24 | $33.24 | 233,896 |
| 2022-03-16 | $32.67 | $33.65 | $32.59 | $33.25 | $33.25 | 1,746,839 |
| 2022-03-15 | $32.50 | $32.50 | $31.73 | $31.97 | $31.97 | 1,017,590 |
| 2022-03-14 | $33.51 | $34.00 | $32.70 | $32.89 | $32.89 | 1,348,161 |
| 2022-03-11 | $35.10 | $35.87 | $34.07 | $34.07 | $34.07 | 1,198,082 |
| 2022-03-10 | $34.90 | $35.49 | $34.84 | $35.45 | $35.45 | 362,631 |
| 2022-03-09 | $34.58 | $34.92 | $34.25 | $34.70 | $34.70 | 300,603 |
| 2022-03-08 | $33.87 | $36.19 | $33.87 | $36.19 | $36.19 | 1,909,890 |
| 2022-03-07 | $36.47 | $37.00 | $35.93 | $36.74 | $36.74 | 981,825 |
| 2022-03-04 | $35.75 | $37.89 | $35.51 | $35.52 | $35.52 | 895,358 |
| 2022-03-03 | $36.41 | $36.78 | $35.95 | $36.49 | $36.49 | 706,451 |
| 2022-03-02 | $35.66 | $36.00 | $35.29 | $35.97 | $35.97 | 434,007 |
| 2022-03-01 | $35.44 | $35.44 | $33.39 | $34.19 | $34.19 | 1,126,310 |
| 2022-02-28 | $34.01 | $34.01 | $33.54 | $33.68 | $33.68 | 1,071,171 |
| 2022-02-25 | $33.16 | $33.32 | $31.73 | $33.11 | $33.11 | 691,986 |
| 2022-02-24 | $32.34 | $32.34 | $30.89 | $31.03 | $31.03 | 84,774 |
| 2022-02-23 | $36.35 | $36.35 | $34.25 | $35.17 | $33.55 | 1,531 |
| 2022-02-22 | $33.77 | $34.82 | $33.27 | $34.82 | $33.21 | 8,007 |
| 2022-02-18 | $33.92 | $33.92 | $33.92 | $33.92 | $32.36 | 1,077,478 |
| 2022-02-17 | $33.75 | $34.20 | $33.75 | $33.92 | $32.36 | 2,207,364 |
| 2022-02-16 | $34.72 | $34.72 | $34.12 | $34.29 | $32.71 | 3,100,480 |
| 2022-02-15 | $34.16 | $34.16 | $33.33 | $33.80 | $32.24 | 1,962,313 |
| 2022-02-14 | $33.99 | $34.16 | $33.33 | $34.16 | $32.59 | 2,114,451 |
| 2022-02-11 | $34.91 | $35.17 | $34.35 | $34.42 | $32.83 | 928,732 |
| 2022-02-10 | $35.16 | $35.51 | $34.98 | $35.01 | $33.40 | 951,100 |
| 2022-02-09 | $34.08 | $34.34 | $34.07 | $34.34 | $32.75 | 2,414,682 |
| 2022-02-08 | $34.49 | $34.49 | $34.05 | $34.16 | $32.58 | 9,434,754 |
| 2022-02-07 | $34.31 | $34.49 | $32.84 | $33.84 | $32.28 | 5,431,585 |
| 2022-02-04 | $33.17 | $33.68 | $31.90 | $31.90 | $30.43 | 4,981,193 |
| 2022-02-03 | $32.11 | $33.06 | $32.11 | $32.99 | $31.47 | 3,188,282 |
| 2022-02-02 | $32.45 | $33.63 | $31.69 | $33.63 | $32.08 | 6,038,946 |
| 2022-02-01 | $32.11 | $32.47 | $30.95 | $32.47 | $30.97 | 6,751,753 |
| 2022-01-31 | $31.85 | $32.71 | $31.50 | $32.71 | $31.20 | 623,678 |
| 2022-01-28 | $31.30 | $32.29 | $31.30 | $31.87 | $30.40 | 1,245,349 |
| 2022-01-27 | $32.49 | $33.22 | $32.49 | $32.83 | $31.32 | 3,934,248 |
| 2022-01-26 | $32.32 | $33.00 | $32.22 | $32.22 | $30.73 | 3,221,810 |
| 2022-01-25 | $30.84 | $32.00 | $30.84 | $32.00 | $30.52 | 4,369,641 |
| 2022-01-24 | $32.31 | $32.31 | $31.46 | $32.26 | $30.77 | 6,096,602 |
| 2022-01-21 | $32.89 | $32.90 | $32.31 | $32.31 | $30.82 | 5,890,011 |
| 2022-01-20 | $34.77 | $34.77 | $34.14 | $34.14 | $32.57 | 779,873 |
| 2022-01-19 | $34.93 | $34.93 | $33.74 | $34.70 | $33.10 | 300,747 |
| 2022-01-18 | $32.54 | $33.54 | $32.34 | $33.34 | $31.80 | 249,888 |
| 2022-01-14 | $33.50 | $34.10 | $33.50 | $33.93 | $32.37 | 602,639 |
| 2022-01-13 | $33.88 | $33.88 | $33.88 | $33.88 | $32.32 | 460,318 |
| 2022-01-12 | $31.87 | $31.87 | $31.87 | $31.87 | $30.40 | 0 |
| 2022-01-11 | $32.10 | $32.10 | $31.70 | $31.87 | $30.40 | 540,399 |
| 2022-01-10 | $32.00 | $32.10 | $31.20 | $32.10 | $30.62 | 127,470 |
| 2022-01-07 | $30.03 | $30.03 | $30.03 | $30.03 | $28.65 | 274,041 |
| 2022-01-06 | $30.03 | $30.03 | $30.03 | $30.03 | $28.65 | 760,104 |
| 2022-01-05 | $30.97 | $31.38 | $30.02 | $30.03 | $28.65 | 3,010,880 |
| 2022-01-04 | $30.64 | $30.75 | $30.64 | $30.71 | $29.29 | 2,460,001 |
| 2022-01-03 | $30.11 | $30.25 | $30.11 | $30.25 | $28.86 | 778 |
| 2021-12-31 | $30.83 | $30.83 | $30.83 | $30.83 | $29.41 | 400,093 |
| 2021-12-30 | $30.83 | $30.83 | $30.83 | $30.83 | $29.41 | 600,086 |
| 2021-12-29 | $31.00 | $31.00 | $30.22 | $30.83 | $29.41 | 641,442 |
| 2021-12-28 | $30.35 | $30.35 | $30.35 | $30.35 | $28.95 | 200,076 |
| 2021-12-27 | $29.89 | $30.35 | $29.64 | $30.35 | $28.95 | 591,654 |
| 2021-12-23 | $30.79 | $30.79 | $29.43 | $30.59 | $29.18 | 1,434,533 |
| 2021-12-22 | $29.58 | $29.58 | $28.90 | $28.90 | $27.57 | 1,501,055 |
| 2021-12-21 | $29.86 | $29.86 | $29.32 | $29.77 | $28.40 | 2,094,109 |
| 2021-12-20 | $29.57 | $29.57 | $29.57 | $29.57 | $28.21 | 190,377 |
| 2021-12-17 | $29.50 | $29.93 | $29.50 | $29.93 | $28.55 | 70,621 |
| 2021-12-16 | $28.31 | $28.31 | $28.31 | $28.31 | $27.00 | 101,123 |
| 2021-12-15 | $28.70 | $28.76 | $28.70 | $28.76 | $27.43 | 140,196 |
| 2021-12-14 | $28.80 | $28.80 | $28.80 | $28.80 | $27.47 | 100 |
| 2021-12-13 | $28.80 | $28.80 | $28.80 | $28.80 | $27.47 | 1,630 |
| 2021-12-10 | $28.33 | $28.40 | $28.22 | $28.22 | $26.92 | 2,883 |
| 2021-12-09 | $27.60 | $27.60 | $27.60 | $27.60 | $26.33 | 1,447 |
| 2021-12-08 | $29.14 | $29.14 | $29.14 | $29.14 | $27.80 | 88 |
| 2021-12-07 | $29.24 | $29.24 | $29.14 | $29.14 | $27.80 | 80,505 |
| 2021-12-06 | $28.70 | $28.70 | $28.70 | $28.70 | $27.38 | 184 |
| 2021-12-03 | $28.25 | $28.25 | $27.18 | $27.18 | $25.93 | 85,098 |
| 2021-12-02 | $28.89 | $28.89 | $28.11 | $28.89 | $27.56 | 1,695 |
| 2021-12-01 | $28.44 | $28.44 | $27.64 | $27.64 | $26.37 | 244,979 |
| 2021-11-30 | $28.40 | $28.83 | $27.70 | $27.70 | $26.42 | 473,712 |
| 2021-11-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.75 | 126,257 |
| 2021-11-26 | $27.00 | $27.46 | $26.99 | $26.99 | $25.75 | 63,174 |
| 2021-11-24 | $27.80 | $27.80 | $27.80 | $27.80 | $26.52 | 325,202 |
| 2021-11-23 | $26.69 | $27.44 | $26.69 | $26.69 | $25.46 | 32,944 |
| 2021-11-22 | $27.01 | $27.19 | $26.60 | $27.19 | $25.94 | 26,445 |
| 2021-11-19 | $25.34 | $25.34 | $25.34 | $25.34 | $24.17 | 31,583 |
| 2021-11-18 | $25.28 | $26.24 | $25.28 | $26.24 | $25.03 | 6,971 |
| 2021-11-17 | $26.69 | $26.69 | $26.69 | $26.69 | $25.46 | 90,274 |
| 2021-11-16 | $26.39 | $27.36 | $26.39 | $27.36 | $26.10 | 76,093 |
| 2021-11-15 | $26.85 | $26.85 | $26.84 | $26.85 | $25.61 | 213,486 |
| 2021-11-12 | $27.37 | $27.37 | $27.37 | $27.37 | $26.11 | 2,056 |
| 2021-11-11 | $27.37 | $27.37 | $27.37 | $27.37 | $26.11 | 30,124 |
| 2021-11-10 | $26.20 | $26.44 | $26.20 | $26.20 | $24.99 | 1,776 |
| 2021-11-09 | $27.00 | $27.17 | $26.60 | $27.17 | $25.92 | 101,139 |
| 2021-11-08 | $26.99 | $27.13 | $26.99 | $27.13 | $25.88 | 238 |
| 2021-11-05 | $26.60 | $26.60 | $26.60 | $26.60 | $25.37 | 929 |
| 2021-11-04 | $26.50 | $27.27 | $26.50 | $27.27 | $26.01 | 843 |
| 2021-11-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.72 | 800,184 |
| 2021-11-02 | $26.56 | $26.60 | $26.56 | $26.60 | $25.37 | 291 |
| 2021-11-01 | $27.70 | $27.70 | $27.70 | $27.70 | $26.42 | 42 |
| 2021-10-29 | $27.76 | $27.85 | $27.62 | $27.70 | $26.42 | 2,411 |
| 2021-10-28 | $28.56 | $28.56 | $28.56 | $28.56 | $27.24 | 130,160 |
| 2021-10-27 | $28.97 | $28.97 | $28.97 | $28.97 | $27.63 | 10,172 |
| 2021-10-26 | $28.97 | $28.97 | $28.97 | $28.97 | $27.63 | 161 |
| 2021-10-25 | $28.86 | $29.11 | $28.52 | $28.52 | $27.20 | 1,917 |
| 2021-10-22 | $27.99 | $28.10 | $27.97 | $28.10 | $26.81 | 120,938 |
| 2021-10-21 | $28.63 | $28.93 | $28.63 | $28.93 | $27.60 | 455 |
| 2021-10-20 | $28.63 | $28.63 | $28.63 | $28.63 | $27.31 | 73 |
| 2021-10-19 | $28.63 | $28.63 | $28.63 | $28.63 | $27.31 | 54,024 |
| 2021-10-18 | $28.33 | $28.63 | $28.33 | $28.63 | $27.31 | 353 |
| 2021-10-15 | $28.68 | $28.68 | $28.68 | $28.68 | $27.36 | 473,299 |
| 2021-10-14 | $28.68 | $28.68 | $28.68 | $28.68 | $27.36 | 43,666 |
| 2021-10-13 | $28.17 | $28.17 | $28.17 | $28.17 | $26.87 | 250 |
| 2021-10-12 | $28.00 | $28.69 | $27.80 | $27.80 | $26.52 | 82,649 |
| 2021-10-11 | $28.26 | $28.26 | $27.60 | $27.80 | $26.52 | 42,100 |
| 2021-10-08 | $27.80 | $28.17 | $27.80 | $28.17 | $26.87 | 116,500 |
| 2021-10-07 | $26.72 | $26.72 | $26.72 | $26.72 | $25.49 | 4,138 |
| 2021-10-06 | $26.79 | $26.79 | $26.79 | $26.79 | $25.55 | 9,256 |
| 2021-10-05 | $26.79 | $26.79 | $26.79 | $26.79 | $25.55 | 116,930 |
| 2021-10-04 | $26.53 | $26.53 | $26.53 | $26.53 | $25.31 | 14,578 |
| 2021-10-01 | $26.53 | $26.53 | $26.53 | $26.53 | $25.31 | 155 |
| 2021-09-30 | $26.37 | $26.53 | $26.37 | $26.53 | $25.31 | 699 |
| 2021-09-29 | $27.01 | $27.01 | $27.01 | $27.01 | $25.77 | 23 |
| 2021-09-28 | $26.57 | $27.01 | $26.46 | $27.01 | $25.77 | 290,607 |
| 2021-09-27 | $26.84 | $27.58 | $26.84 | $27.58 | $26.31 | 110,203 |
| 2021-09-24 | $27.30 | $27.40 | $27.06 | $27.06 | $25.81 | 79,764 |
| 2021-09-23 | $27.88 | $28.35 | $27.88 | $28.35 | $27.04 | 305,850 |
| 2021-09-22 | $27.45 | $27.61 | $27.45 | $27.49 | $26.22 | 150,001 |
| 2021-09-21 | $28.29 | $28.33 | $26.93 | $27.00 | $25.75 | 70,643 |
| 2021-09-20 | $26.80 | $26.80 | $26.80 | $26.80 | $25.57 | 129,351 |
| 2021-09-17 | $27.46 | $27.46 | $27.46 | $27.46 | $26.19 | 1,140,605 |
| 2021-09-16 | $30.29 | $30.29 | $28.71 | $28.85 | $27.52 | 630 |
| 2021-09-15 | $29.41 | $30.06 | $28.91 | $30.06 | $28.68 | 31,565 |
| 2021-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.62 | 370 |
| 2021-09-13 | $30.30 | $30.70 | $30.30 | $30.68 | $29.26 | 882,685 |
| 2021-09-10 | $30.65 | $30.65 | $30.65 | $30.65 | $29.24 | 65,363 |
| 2021-09-09 | $29.72 | $29.72 | $29.72 | $29.72 | $28.35 | 408,146 |
| 2021-09-08 | $29.72 | $29.72 | $29.72 | $29.72 | $28.35 | 300,361 |
| 2021-09-07 | $30.13 | $31.00 | $30.13 | $31.00 | $29.57 | 130,743 |
| 2021-09-03 | $30.20 | $30.20 | $30.20 | $30.20 | $28.81 | 198 |
| 2021-09-02 | $30.20 | $30.20 | $30.20 | $30.20 | $28.81 | 876 |
| 2021-09-01 | $33.31 | $33.31 | $33.31 | $33.31 | $29.80 | 256 |
| 2021-08-31 | $32.90 | $32.90 | $32.90 | $32.90 | $29.44 | 40,380 |
| 2021-08-30 | $32.94 | $34.26 | $32.74 | $34.26 | $30.65 | 83,000 |
| 2021-08-27 | $33.50 | $33.50 | $32.83 | $33.28 | $29.77 | 100,400 |
| 2021-08-26 | $31.65 | $33.23 | $31.65 | $33.23 | $29.73 | 1,033,250 |
| 2021-08-25 | $32.93 | $33.43 | $32.13 | $33.43 | $29.91 | 85,633 |
| 2021-08-24 | $33.14 | $33.14 | $33.01 | $33.01 | $29.53 | 490 |
| 2021-08-23 | $32.40 | $32.40 | $32.40 | $32.40 | $28.99 | 469,407 |
| 2021-08-20 | $32.40 | $32.40 | $32.40 | $32.40 | $28.99 | 150,239 |
| 2021-08-19 | $31.42 | $32.34 | $31.36 | $31.36 | $28.06 | 427,020 |
| 2021-08-18 | $33.27 | $34.25 | $32.73 | $33.93 | $30.35 | 253,306 |
| 2021-08-17 | $35.60 | $35.60 | $34.50 | $34.50 | $30.87 | 146,344 |
| 2021-08-16 | $37.77 | $38.24 | $37.77 | $37.78 | $33.80 | 140,181 |
| 2021-08-13 | $38.53 | $39.18 | $38.53 | $39.18 | $35.05 | 231,013 |
| 2021-08-12 | $39.40 | $39.40 | $38.55 | $38.55 | $34.49 | 1,457 |
| 2021-08-11 | $37.96 | $39.39 | $37.96 | $39.39 | $35.24 | 2,575 |
| 2021-08-10 | $39.02 | $39.02 | $39.02 | $39.02 | $34.91 | 55,353 |
| 2021-08-09 | $37.15 | $39.45 | $37.15 | $39.45 | $35.29 | 642 |
| 2021-08-06 | $39.00 | $39.25 | $38.71 | $38.71 | $34.63 | 100,774 |
| 2021-08-05 | $38.46 | $38.48 | $38.46 | $38.48 | $34.43 | 68,700 |
| 2021-08-04 | $39.85 | $39.85 | $39.65 | $39.65 | $35.47 | 2,798 |
| 2021-08-03 | $38.63 | $39.86 | $38.63 | $39.86 | $35.66 | 145,846 |
| 2021-08-02 | $39.50 | $39.50 | $38.59 | $38.59 | $34.52 | 44,570 |
| 2021-07-30 | $40.40 | $40.40 | $40.40 | $40.40 | $36.14 | 125 |
| 2021-07-29 | $40.48 | $40.48 | $40.48 | $40.48 | $36.22 | 657 |
| 2021-07-28 | $39.94 | $39.94 | $39.18 | $39.44 | $35.28 | 1,811 |
| 2021-07-27 | $39.23 | $39.23 | $39.23 | $39.23 | $35.10 | 282 |
| 2021-07-26 | $39.14 | $39.42 | $39.14 | $39.24 | $35.11 | 16,999 |
| 2021-07-23 | $38.11 | $38.11 | $38.11 | $38.11 | $34.10 | 380 |
| 2021-07-22 | $38.07 | $38.07 | $37.58 | $37.58 | $33.62 | 26,941 |
| 2021-07-21 | $37.53 | $37.88 | $37.53 | $37.88 | $33.89 | 75,167 |
| 2021-07-20 | $36.80 | $37.01 | $36.80 | $37.01 | $33.11 | 1,214 |
| 2021-07-19 | $36.34 | $36.34 | $36.34 | $36.34 | $32.51 | 125,023 |
| 2021-07-16 | $37.46 | $37.46 | $37.20 | $37.21 | $33.29 | 67,757 |
| 2021-07-15 | $37.49 | $37.49 | $37.49 | $37.49 | $33.54 | 200,202 |
| 2021-07-14 | $37.54 | $37.54 | $37.54 | $37.54 | $33.58 | 80,554 |
| 2021-07-13 | $39.00 | $39.00 | $39.00 | $39.00 | $34.89 | 80,109 |
| 2021-07-12 | $38.99 | $39.00 | $38.99 | $39.00 | $34.89 | 100,810 |
| 2021-07-09 | $36.79 | $38.26 | $36.64 | $38.26 | $34.23 | 207,045 |
| 2021-07-08 | $36.10 | $36.10 | $36.10 | $36.10 | $32.30 | 1,487 |
| 2021-07-07 | $36.10 | $36.10 | $36.10 | $36.10 | $32.30 | 151,001 |
| 2021-07-06 | $36.12 | $36.12 | $36.12 | $36.12 | $32.31 | 366 |
| 2021-07-02 | $36.09 | $36.09 | $36.09 | $36.09 | $32.29 | 138 |
| 2021-07-01 | $36.09 | $36.09 | $36.09 | $36.09 | $32.29 | 165 |
| 2021-06-30 | $36.09 | $36.09 | $36.09 | $36.09 | $32.29 | 43,378 |
| 2021-06-29 | $36.09 | $36.09 | $36.09 | $36.09 | $32.29 | 51 |
| 2021-06-28 | $36.09 | $36.09 | $36.09 | $36.09 | $32.29 | 850 |
| 2021-06-25 | $35.94 | $35.94 | $35.94 | $35.94 | $32.15 | 161 |
| 2021-06-24 | $36.26 | $36.26 | $36.15 | $36.15 | $32.34 | 51,122 |
| 2021-06-23 | $35.91 | $35.91 | $35.88 | $35.88 | $32.10 | 52,297 |
| 2021-06-22 | $35.50 | $35.61 | $35.41 | $35.61 | $31.86 | 21,924 |
| 2021-06-21 | $35.21 | $35.22 | $35.21 | $35.22 | $31.51 | 280,141 |
| 2021-06-18 | $33.64 | $35.26 | $33.64 | $35.10 | $31.40 | 218,902 |
| 2021-06-17 | $35.04 | $36.68 | $35.04 | $36.68 | $32.82 | 201,923 |
| 2021-06-16 | $37.50 | $37.50 | $37.50 | $37.50 | $33.55 | 160,055 |
| 2021-06-15 | $37.11 | $37.50 | $37.11 | $37.50 | $33.55 | 577 |
| 2021-06-14 | $38.27 | $38.27 | $38.27 | $38.27 | $34.23 | 365 |
| 2021-06-11 | $37.95 | $38.45 | $37.41 | $38.45 | $34.40 | 2,400 |
| 2021-06-10 | $37.82 | $37.82 | $37.82 | $37.82 | $33.84 | 92,947 |
| 2021-06-09 | $37.82 | $37.82 | $37.82 | $37.82 | $33.84 | 42,956 |
| 2021-06-08 | $38.22 | $38.22 | $37.82 | $37.82 | $33.84 | 161,711 |
| 2021-06-07 | $37.93 | $37.93 | $36.55 | $37.13 | $33.22 | 3,104 |
| 2021-06-04 | $38.53 | $38.53 | $38.53 | $38.53 | $34.47 | 295 |
| 2021-06-03 | $38.53 | $38.53 | $38.53 | $38.53 | $34.47 | 31,072 |
| 2021-06-02 | $38.07 | $38.66 | $38.07 | $38.66 | $34.59 | 84,238 |
| 2021-06-01 | $38.84 | $38.84 | $37.93 | $38.32 | $34.28 | 211,799 |
| 2021-05-28 | $37.66 | $37.66 | $37.66 | $37.66 | $33.69 | 60,211 |
| 2021-05-27 | $37.18 | $37.18 | $36.14 | $36.14 | $32.33 | 64,765 |
| 2021-05-26 | $35.80 | $36.22 | $35.80 | $36.21 | $32.40 | 199,943 |
| 2021-05-25 | $36.04 | $36.13 | $35.95 | $36.03 | $32.23 | 152,241 |
| 2021-05-24 | $35.33 | $37.29 | $35.33 | $37.29 | $33.36 | 1,429 |
| 2021-05-21 | $36.83 | $36.84 | $36.60 | $36.60 | $32.74 | 263,543 |
| 2021-05-20 | $36.92 | $36.92 | $36.91 | $36.91 | $33.02 | 298,179 |
| 2021-05-19 | $36.49 | $37.47 | $36.49 | $37.47 | $33.52 | 1,880 |
| 2021-05-18 | $39.20 | $39.20 | $39.20 | $39.20 | $35.07 | 73 |
| 2021-05-17 | $39.08 | $39.20 | $38.09 | $39.20 | $35.07 | 43,314 |
| 2021-05-14 | $38.50 | $38.50 | $38.50 | $38.50 | $34.44 | 382,272 |
| 2021-05-13 | $38.58 | $38.58 | $38.58 | $38.58 | $34.51 | 40,057 |
| 2021-05-12 | $40.11 | $40.11 | $39.01 | $39.82 | $35.62 | 3,632 |
| 2021-05-11 | $40.73 | $40.73 | $40.35 | $40.35 | $36.10 | 20,284 |
| 2021-05-10 | $40.50 | $41.46 | $39.75 | $39.75 | $35.56 | 1,940 |
| 2021-05-07 | $40.07 | $40.07 | $38.49 | $38.70 | $34.62 | 2,259 |
| 2021-05-06 | $39.15 | $39.15 | $39.13 | $39.13 | $35.01 | 3,088 |
| 2021-05-05 | $36.99 | $36.99 | $36.99 | $36.99 | $33.09 | 146,231 |
| 2021-05-04 | $36.31 | $37.33 | $36.31 | $36.99 | $33.09 | 20,389 |
| 2021-05-03 | $36.50 | $36.50 | $36.50 | $36.50 | $32.65 | 60,028 |
| 2021-04-30 | $37.25 | $37.54 | $36.50 | $36.50 | $32.65 | 730 |
| 2021-04-29 | $38.50 | $39.00 | $37.25 | $37.25 | $33.33 | 94,386 |
| 2021-04-28 | $37.76 | $37.76 | $37.76 | $37.76 | $33.78 | 40,005 |
| 2021-04-27 | $36.63 | $36.63 | $36.63 | $36.63 | $32.77 | 1,579 |
| 2021-04-26 | $37.27 | $37.27 | $37.27 | $37.27 | $33.34 | 63 |
| 2021-04-23 | $37.27 | $37.27 | $37.27 | $37.27 | $33.34 | 238 |
| 2021-04-22 | $35.12 | $36.43 | $35.12 | $36.43 | $32.59 | 933,884 |
| 2021-04-21 | $37.10 | $37.10 | $37.10 | $37.10 | $33.19 | 43 |
| 2021-04-20 | $37.10 | $37.10 | $37.10 | $37.10 | $33.19 | 300 |
| 2021-04-19 | $37.09 | $37.09 | $37.09 | $37.09 | $33.18 | 170 |
| 2021-04-16 | $37.53 | $37.53 | $37.09 | $37.09 | $33.18 | 600 |
| 2021-04-15 | $37.46 | $37.46 | $37.06 | $37.06 | $33.16 | 159,135 |
| 2021-04-14 | $35.39 | $36.40 | $35.39 | $36.40 | $32.56 | 251,349 |
| 2021-04-13 | $35.66 | $35.66 | $34.75 | $35.12 | $31.42 | 104,742 |
| 2021-04-12 | $35.50 | $36.16 | $35.50 | $36.16 | $32.35 | 2,377 |
| 2021-04-09 | $35.59 | $35.59 | $34.81 | $34.81 | $31.14 | 82,558 |
| 2021-04-08 | $35.50 | $35.50 | $35.50 | $35.50 | $31.76 | 50,153 |
| 2021-04-07 | $35.42 | $35.43 | $35.42 | $35.43 | $31.69 | 102,842 |
| 2021-04-06 | $35.81 | $35.81 | $35.81 | $35.81 | $32.04 | 415 |
| 2021-04-05 | $35.39 | $35.39 | $35.39 | $35.39 | $31.66 | 153 |
| 2021-04-01 | $34.27 | $34.27 | $34.27 | $34.27 | $30.65 | 80 |
| 2021-03-31 | $34.27 | $34.27 | $34.27 | $34.27 | $30.65 | 248,199 |
| 2021-03-30 | $34.88 | $34.88 | $34.27 | $34.27 | $30.65 | 224 |
| 2021-03-29 | $34.80 | $35.73 | $34.80 | $35.73 | $31.97 | 70,196 |
| 2021-03-26 | $33.42 | $33.42 | $33.42 | $33.42 | $29.90 | 246,033 |
| 2021-03-25 | $33.92 | $33.92 | $33.42 | $33.42 | $29.90 | 158,196 |
| 2021-03-24 | $33.81 | $33.81 | $33.81 | $33.81 | $30.25 | 365,300 |
| 2021-03-23 | $34.41 | $34.41 | $34.34 | $34.34 | $30.72 | 124,955 |
| 2021-03-22 | $35.50 | $35.50 | $35.50 | $35.50 | $31.76 | 699,000 |
| 2021-03-19 | $35.50 | $35.50 | $35.50 | $35.50 | $31.76 | 0 |
| 2021-03-18 | $35.50 | $35.50 | $35.50 | $35.50 | $31.76 | 230,010 |
| 2021-03-17 | $35.50 | $35.50 | $35.50 | $35.50 | $31.76 | 55,260 |
| 2021-03-16 | $35.89 | $35.89 | $35.89 | $35.89 | $32.11 | 185 |
| 2021-03-15 | $36.29 | $36.29 | $36.29 | $36.29 | $32.47 | 20,001 |
| 2021-03-12 | $34.73 | $36.29 | $34.73 | $36.29 | $32.47 | 265 |
| 2021-03-11 | $37.02 | $37.02 | $37.02 | $37.02 | $33.12 | 161,031 |
| 2021-03-10 | $37.14 | $37.14 | $37.14 | $37.14 | $33.23 | 0 |
| 2021-03-09 | $37.14 | $37.14 | $37.14 | $37.14 | $33.23 | 127 |
| 2021-03-08 | $37.59 | $37.59 | $37.59 | $37.59 | $33.63 | 131 |
| 2021-03-05 | $37.81 | $37.81 | $37.59 | $37.59 | $33.63 | 1,747 |
| 2021-03-04 | $40.83 | $40.83 | $40.83 | $40.83 | $36.53 | 30 |
| 2021-03-03 | $40.01 | $40.83 | $40.01 | $40.83 | $35.65 | 1,314 |
| 2021-03-02 | $39.77 | $40.00 | $39.77 | $40.00 | $34.92 | 1,815 |
| 2021-03-01 | $39.00 | $39.24 | $39.00 | $39.16 | $34.18 | 8,751 |
| 2021-02-26 | $36.88 | $36.88 | $36.84 | $36.84 | $32.16 | 1,244 |
| 2021-02-25 | $39.25 | $39.82 | $38.83 | $39.82 | $34.76 | 414 |
| 2021-02-24 | $38.26 | $39.82 | $38.26 | $39.82 | $34.76 | 414 |
| 2021-02-23 | $38.39 | $38.39 | $38.39 | $38.39 | $33.52 | 100 |
| 2021-02-22 | $38.55 | $39.07 | $38.55 | $39.07 | $34.11 | 277,200 |
| 2021-02-19 | $38.08 | $38.16 | $37.50 | $37.50 | $32.74 | 865,688 |
| 2021-02-18 | $37.73 | $38.00 | $37.50 | $37.59 | $32.82 | 167,085 |
| 2021-02-17 | $37.59 | $37.59 | $37.59 | $37.59 | $32.82 | 167,085 |
| 2021-02-16 | $37.00 | $37.59 | $36.80 | $37.59 | $32.82 | 602,791 |
| 2021-02-12 | $36.01 | $36.01 | $36.01 | $36.01 | $31.44 | 420,001 |
| 2021-02-11 | $35.00 | $36.01 | $35.00 | $36.01 | $31.44 | 865 |
| 2021-02-10 | $33.83 | $33.83 | $33.83 | $33.83 | $29.54 | 100 |
| 2021-02-09 | $33.83 | $33.83 | $33.83 | $33.83 | $29.54 | 0 |
| 2021-02-08 | $33.83 | $33.83 | $33.83 | $33.83 | $29.54 | 100 |
| 2021-02-05 | $33.33 | $33.33 | $33.33 | $33.33 | $29.10 | 50,329 |
| 2021-02-04 | $33.39 | $33.39 | $33.39 | $33.39 | $29.15 | 76,359 |
| 2021-02-03 | $33.59 | $33.59 | $33.17 | $33.17 | $28.96 | 60,584 |
| 2021-02-02 | $35.33 | $35.33 | $33.60 | $33.61 | $29.34 | 160,740 |
| 2021-02-01 | $33.81 | $34.48 | $33.81 | $34.48 | $30.10 | 158,600 |
| 2021-01-29 | $35.26 | $35.26 | $35.26 | $35.26 | $30.79 | 746,000 |
| 2021-01-28 | $35.26 | $35.26 | $35.26 | $35.26 | $30.79 | 245,000 |
| 2021-01-27 | $35.12 | $35.26 | $34.49 | $35.26 | $30.79 | 518,768 |
| 2021-01-26 | $35.73 | $35.73 | $35.00 | $35.00 | $30.56 | 81,670 |
| 2021-01-25 | $35.07 | $35.07 | $35.07 | $35.07 | $30.62 | 1 |
| 2021-01-22 | $35.15 | $35.15 | $35.07 | $35.07 | $30.62 | 1,577 |
| 2021-01-21 | $34.82 | $36.23 | $34.82 | $36.23 | $31.63 | 193,879 |
| 2021-01-20 | $35.79 | $36.46 | $35.79 | $36.43 | $31.81 | 997,272 |
| 2021-01-19 | $35.42 | $35.47 | $35.36 | $35.47 | $30.97 | 722,116 |
| 2021-01-15 | $36.39 | $36.39 | $36.39 | $36.39 | $31.77 | 193 |
| 2021-01-14 | $36.79 | $37.16 | $36.79 | $37.16 | $32.44 | 410,200 |
| 2021-01-13 | $35.09 | $35.21 | $35.01 | $35.21 | $30.74 | 590 |
| 2021-01-12 | $35.16 | $35.16 | $35.16 | $35.16 | $30.70 | 0 |
| 2021-01-11 | $35.74 | $35.74 | $35.16 | $35.16 | $30.70 | 1,992,164 |
| 2021-01-08 | $36.40 | $36.52 | $35.89 | $36.51 | $31.87 | 251,045 |
| 2021-01-07 | $34.64 | $36.41 | $34.64 | $36.41 | $31.78 | 134,259 |
| 2021-01-06 | $35.32 | $36.10 | $35.32 | $35.72 | $31.19 | 3,053,060 |
| 2021-01-05 | $34.82 | $34.82 | $33.83 | $33.84 | $29.54 | 420,186 |
| 2021-01-04 | $33.67 | $33.67 | $33.67 | $33.67 | $29.40 | 301,706 |
| 2020-12-31 | $32.78 | $32.79 | $31.52 | $31.52 | $27.51 | 751,726 |
| 2020-12-30 | $32.86 | $32.87 | $32.15 | $32.15 | $28.07 | 459,804 |
| 2020-12-29 | $32.64 | $32.64 | $32.15 | $32.15 | $28.07 | 573,079 |
| 2020-12-28 | $32.10 | $32.10 | $32.10 | $32.10 | $28.02 | 1 |
| 2020-12-24 | $32.10 | $32.10 | $32.10 | $32.10 | $28.02 | 600 |
| 2020-12-23 | $30.94 | $30.94 | $30.94 | $30.94 | $27.01 | 39 |
| 2020-12-22 | $31.59 | $31.59 | $30.94 | $30.94 | $27.01 | 2,194 |
| 2020-12-21 | $32.89 | $32.89 | $32.89 | $32.89 | $28.71 | 938,876 |
| 2020-12-18 | $32.50 | $32.50 | $32.50 | $32.50 | $28.37 | 0 |
| 2020-12-17 | $32.50 | $32.50 | $32.50 | $32.50 | $28.37 | 201,000 |
| 2020-12-16 | $32.18 | $32.20 | $32.18 | $32.20 | $28.11 | 1,264,760 |
| 2020-12-15 | $31.49 | $32.02 | $31.49 | $32.02 | $27.95 | 1,708 |
| 2020-12-14 | $31.71 | $31.75 | $31.71 | $31.75 | $27.72 | 426 |
| 2020-12-11 | $31.85 | $32.32 | $31.85 | $32.26 | $28.16 | 205,000 |
| 2020-12-10 | $32.00 | $32.32 | $32.00 | $32.32 | $28.22 | 305,000 |
| 2020-12-09 | $31.42 | $31.42 | $31.42 | $31.42 | $27.43 | 199,817 |
| 2020-12-08 | $31.42 | $31.42 | $31.42 | $31.42 | $27.43 | 134,000 |
| 2020-12-07 | $31.15 | $31.42 | $31.10 | $31.42 | $27.43 | 94,685 |
| 2020-12-04 | $31.33 | $31.57 | $31.33 | $31.57 | $27.56 | 440,255 |
| 2020-12-03 | $30.91 | $30.94 | $30.91 | $30.94 | $27.01 | 120,075 |
| 2020-12-02 | $29.00 | $30.12 | $29.00 | $30.12 | $26.30 | 1,353,252 |
| 2020-12-01 | $28.28 | $28.28 | $28.28 | $28.28 | $24.69 | 0 |
| 2020-11-30 | $28.32 | $28.46 | $28.23 | $28.28 | $24.69 | 193,472 |
| 2020-11-27 | $28.16 | $28.39 | $28.16 | $28.39 | $24.78 | 200,397 |
| 2020-11-25 | $28.90 | $28.90 | $28.45 | $28.45 | $24.84 | 261,730 |
| 2020-11-24 | $27.58 | $28.75 | $27.58 | $28.73 | $25.08 | 47,767 |
| 2020-11-23 | $26.46 | $26.46 | $26.42 | $26.42 | $23.07 | 44,500 |
| 2020-11-20 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 8 |
| 2020-11-19 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 0 |
| 2020-11-18 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 40,040 |
| 2020-11-17 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 72,000 |
| 2020-11-16 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 142,000 |
| 2020-11-13 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 0 |
| 2020-11-12 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 0 |
| 2020-11-11 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 50,000 |
| 2020-11-10 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 155,822 |
| 2020-11-09 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 160,000 |
| 2020-11-06 | $25.61 | $25.61 | $25.61 | $25.61 | $22.36 | 430,976 |
| 2020-11-05 | $25.00 | $25.09 | $25.00 | $25.09 | $21.91 | 179,034 |
| 2020-11-04 | $24.61 | $24.61 | $24.53 | $24.53 | $21.42 | 250,000 |
| 2020-11-03 | $24.39 | $24.39 | $24.39 | $24.39 | $21.29 | 50,875 |
| 2020-11-02 | $23.22 | $24.07 | $23.22 | $24.07 | $21.02 | 270,875 |
| 2020-10-30 | $23.86 | $23.86 | $23.78 | $23.78 | $20.76 | 80,000 |
| 2020-10-29 | $23.75 | $23.85 | $23.53 | $23.85 | $20.82 | 446,725 |
| 2020-10-28 | $23.83 | $24.02 | $23.83 | $23.95 | $20.91 | 281,549 |
| 2020-10-27 | $25.00 | $25.00 | $24.85 | $24.85 | $21.69 | 872,826 |
| 2020-10-26 | $25.22 | $25.23 | $25.13 | $25.13 | $21.94 | 809,207 |
| 2020-10-23 | $25.73 | $25.73 | $25.64 | $25.69 | $22.42 | 838,031 |
| 2020-10-22 | $25.67 | $25.67 | $25.67 | $25.67 | $22.41 | 100,000 |
| 2020-10-21 | $26.71 | $26.98 | $26.71 | $26.98 | $23.55 | 2,000 |
| 2020-10-20 | $25.55 | $25.56 | $25.55 | $25.56 | $22.31 | 846,150 |
| 2020-10-19 | $25.67 | $25.67 | $25.23 | $25.23 | $22.03 | 2,052 |
| 2020-10-16 | $26.27 | $26.27 | $26.27 | $26.27 | $22.93 | 22,272 |
| 2020-10-15 | $26.27 | $26.27 | $26.27 | $26.27 | $22.93 | 76,000 |
| 2020-10-14 | $26.27 | $26.27 | $26.27 | $26.27 | $22.93 | 5 |
| 2020-10-13 | $26.27 | $26.27 | $26.27 | $26.27 | $22.93 | 275 |
| 2020-10-12 | $26.43 | $26.43 | $26.43 | $26.43 | $23.07 | 60,281 |
| 2020-10-09 | $25.78 | $26.43 | $25.78 | $26.43 | $23.07 | 121,756 |
| 2020-10-08 | $25.60 | $25.60 | $25.60 | $25.60 | $22.35 | 2 |
| 2020-10-07 | $25.60 | $25.60 | $25.60 | $25.60 | $22.35 | 159,830 |
| 2020-10-06 | $25.87 | $25.87 | $25.46 | $25.60 | $22.35 | 99,996 |
| 2020-10-05 | $26.10 | $26.10 | $25.93 | $25.93 | $22.64 | 40,606 |
| 2020-10-02 | $25.33 | $25.80 | $25.33 | $25.80 | $22.52 | 67,460 |
| 2020-10-01 | $25.95 | $25.95 | $25.95 | $25.95 | $22.66 | 80 |
| 2020-09-30 | $25.95 | $25.95 | $25.95 | $25.95 | $22.66 | 129,372 |
| 2020-09-29 | $25.97 | $25.97 | $25.97 | $25.97 | $22.67 | 414,375 |
| 2020-09-28 | $26.47 | $26.47 | $26.05 | $26.08 | $22.76 | 100,364 |
| 2020-09-25 | $27.31 | $27.31 | $25.97 | $25.97 | $22.67 | 100,187 |
| 2020-09-24 | $25.72 | $25.72 | $25.72 | $25.72 | $22.45 | 14,000 |
| 2020-09-23 | $25.72 | $25.72 | $25.72 | $25.72 | $22.45 | 129,482 |
| 2020-09-22 | $27.72 | $27.72 | $27.72 | $27.72 | $24.20 | 40,034 |
| 2020-09-21 | $27.72 | $27.72 | $27.72 | $27.72 | $24.20 | 60,000 |
| 2020-09-18 | $27.72 | $27.72 | $27.72 | $27.72 | $24.20 | 740,400 |
| 2020-09-17 | $27.72 | $27.72 | $27.72 | $27.72 | $24.20 | 360,005 |
| 2020-09-16 | $28.00 | $28.09 | $28.00 | $28.09 | $24.52 | 320,546 |
| 2020-09-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 220,018 |
| 2020-09-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.57 | 0 |
| 2020-09-11 | $27.18 | $27.18 | $27.00 | $27.00 | $23.57 | 650,100 |
| 2020-09-10 | $26.84 | $26.84 | $26.37 | $26.41 | $23.06 | 342,571 |
| 2020-09-09 | $27.37 | $27.37 | $26.54 | $26.56 | $23.19 | 2,574 |
| 2020-09-08 | $27.27 | $27.27 | $27.27 | $27.27 | $23.81 | 102 |
| 2020-09-04 | $27.14 | $27.14 | $27.14 | $27.14 | $23.69 | 275 |
| 2020-09-03 | $27.14 | $27.14 | $27.14 | $27.14 | $23.69 | 156,610 |
| 2020-09-02 | $27.14 | $27.14 | $27.14 | $27.14 | $23.22 | 0 |
| 2020-09-01 | $27.14 | $27.14 | $27.14 | $27.14 | $23.22 | 2,839 |
| 2020-08-31 | $27.57 | $27.57 | $27.57 | $27.57 | $23.59 | 56 |
| 2020-08-28 | $27.57 | $27.57 | $27.57 | $27.57 | $23.59 | 66,277 |
| 2020-08-27 | $28.27 | $28.27 | $28.27 | $28.27 | $24.19 | 0 |
| 2020-08-26 | $28.27 | $28.27 | $28.27 | $28.27 | $24.19 | 0 |
| 2020-08-25 | $28.27 | $28.27 | $28.27 | $28.27 | $24.19 | 5 |
| 2020-08-24 | $28.27 | $28.27 | $28.27 | $28.27 | $24.19 | 9,031 |
| 2020-08-21 | $27.68 | $27.68 | $27.68 | $27.68 | $23.68 | 20 |
| 2020-08-20 | $27.68 | $27.68 | $27.68 | $27.68 | $23.68 | 60,875 |
| 2020-08-19 | $28.35 | $28.62 | $28.35 | $28.62 | $24.49 | 121,037 |
| 2020-08-18 | $29.06 | $29.06 | $29.06 | $29.06 | $24.86 | 0 |
| 2020-08-17 | $28.31 | $29.06 | $28.31 | $29.06 | $24.87 | 40,258 |
| 2020-08-14 | $28.33 | $28.33 | $27.83 | $27.83 | $23.81 | 210 |
| 2020-08-13 | $28.59 | $28.59 | $28.59 | $28.59 | $24.47 | 85,630 |
| 2020-08-12 | $29.00 | $29.10 | $29.00 | $29.10 | $24.90 | 261,100 |
| 2020-08-11 | $28.86 | $28.86 | $28.58 | $28.58 | $24.46 | 441,562 |
| 2020-08-10 | $28.41 | $28.41 | $28.41 | $28.41 | $24.31 | 80,000 |
| 2020-08-07 | $28.13 | $28.13 | $28.13 | $28.13 | $24.07 | 80,000 |
| 2020-08-06 | $28.13 | $28.13 | $28.13 | $28.13 | $24.07 | 600 |
| 2020-08-05 | $28.16 | $28.20 | $28.16 | $28.20 | $24.13 | 20,100 |
| 2020-08-04 | $26.73 | $26.74 | $26.31 | $26.31 | $22.51 | 154,610 |
| 2020-08-03 | $26.24 | $26.24 | $26.24 | $26.24 | $22.45 | 0 |
| 2020-07-31 | $26.24 | $26.24 | $26.24 | $26.24 | $22.45 | 3,887 |
| 2020-07-30 | $26.24 | $26.24 | $26.24 | $26.24 | $22.45 | 49,564 |
| 2020-07-29 | $26.60 | $26.60 | $26.60 | $26.60 | $22.76 | 100 |
| 2020-07-28 | $26.61 | $26.61 | $26.61 | $26.61 | $22.77 | 120,477 |
| 2020-07-27 | $26.61 | $26.61 | $26.61 | $26.61 | $22.77 | 31 |
| 2020-07-24 | $26.61 | $26.61 | $26.61 | $26.61 | $22.77 | 0 |
| 2020-07-23 | $26.61 | $26.61 | $26.61 | $26.61 | $22.77 | 160,025 |
| 2020-07-22 | $26.46 | $26.46 | $26.37 | $26.37 | $22.57 | 322,567 |
| 2020-07-21 | $26.66 | $26.66 | $26.35 | $26.35 | $22.55 | 188,782 |
| 2020-07-20 | $26.95 | $26.95 | $26.95 | $26.95 | $23.06 | 700,000 |
| 2020-07-17 | $26.80 | $26.81 | $26.80 | $26.81 | $22.94 | 200,001 |
| 2020-07-16 | $26.38 | $26.38 | $26.38 | $26.38 | $22.57 | 100,000 |
| 2020-07-15 | $26.12 | $26.12 | $26.12 | $26.12 | $22.35 | 0 |
| 2020-07-14 | $25.76 | $26.12 | $25.76 | $26.12 | $22.35 | 200,000 |
| 2020-07-13 | $25.99 | $26.16 | $25.90 | $26.16 | $22.39 | 600,189 |
| 2020-07-10 | $25.26 | $25.26 | $25.26 | $25.26 | $21.62 | 520,000 |
| 2020-07-09 | $25.60 | $25.61 | $25.20 | $25.20 | $21.56 | 470,000 |
| 2020-07-08 | $25.39 | $25.40 | $25.37 | $25.37 | $21.71 | 206,000 |
| 2020-07-07 | $24.61 | $24.61 | $24.61 | $24.61 | $21.06 | 120 |
| 2020-07-06 | $24.54 | $25.24 | $24.05 | $24.05 | $20.58 | 3,493 |
| 2020-07-02 | $24.64 | $24.64 | $24.12 | $24.12 | $20.64 | 954 |
| 2020-07-01 | $24.37 | $24.37 | $24.37 | $24.37 | $20.85 | 10,000 |
| 2020-06-30 | $24.37 | $24.37 | $24.37 | $24.37 | $20.85 | 90 |
| 2020-06-29 | $24.37 | $24.37 | $24.37 | $24.37 | $20.85 | 3 |
| 2020-06-26 | $24.36 | $24.37 | $24.36 | $24.37 | $20.85 | 249,000 |
| 2020-06-25 | $22.84 | $23.45 | $22.84 | $23.45 | $20.07 | 110,801 |
| 2020-06-24 | $25.17 | $25.17 | $25.17 | $25.17 | $21.54 | 0 |
| 2020-06-23 | $25.16 | $25.17 | $25.16 | $25.17 | $21.54 | 143,000 |
| 2020-06-22 | $25.67 | $25.67 | $25.67 | $25.67 | $21.97 | 150 |
| 2020-06-19 | $24.12 | $24.12 | $24.12 | $24.12 | $20.64 | 580,000 |
| 2020-06-18 | $25.21 | $25.21 | $25.21 | $25.21 | $21.57 | 0 |
| 2020-06-17 | $25.21 | $25.21 | $25.21 | $25.21 | $21.57 | 88,688 |
| 2020-06-16 | $25.21 | $25.21 | $25.21 | $25.21 | $21.57 | 334 |
| 2020-06-15 | $25.03 | $25.03 | $25.03 | $25.03 | $21.42 | 10,001 |
| 2020-06-12 | $25.42 | $25.42 | $25.03 | $25.03 | $21.42 | 530,100 |
| 2020-06-11 | $25.86 | $25.86 | $25.86 | $25.86 | $22.13 | 247,215 |
| 2020-06-10 | $25.74 | $25.86 | $25.19 | $25.86 | $22.13 | 1,676 |
| 2020-06-09 | $25.96 | $25.96 | $25.17 | $25.17 | $21.54 | 2,500 |
| 2020-06-08 | $26.48 | $26.48 | $26.48 | $26.48 | $22.66 | 800 |
| 2020-06-05 | $25.37 | $25.37 | $25.37 | $25.37 | $21.71 | 0 |
| 2020-06-04 | $26.47 | $26.47 | $23.82 | $25.37 | $21.71 | 28,945 |
| 2020-06-03 | $25.77 | $25.77 | $25.77 | $25.77 | $22.05 | 110,746 |
| 2020-06-02 | $23.42 | $23.42 | $23.42 | $23.42 | $20.04 | 162,386 |
| 2020-06-01 | $23.42 | $23.42 | $23.42 | $23.42 | $20.04 | 100,000 |
| 2020-05-29 | $23.40 | $23.44 | $22.98 | $23.42 | $20.04 | 1,003,000 |
| 2020-05-28 | $22.90 | $22.90 | $22.90 | $22.90 | $19.60 | 366 |
| 2020-05-27 | $23.11 | $23.11 | $22.90 | $22.90 | $19.60 | 180,170 |
| 2020-05-26 | $23.52 | $23.52 | $22.88 | $22.88 | $19.58 | 39,000 |
| 2020-05-22 | $22.26 | $22.26 | $22.26 | $22.26 | $19.05 | 50,040 |
| 2020-05-21 | $22.96 | $22.96 | $22.26 | $22.26 | $19.05 | 128,735 |
| 2020-05-20 | $22.33 | $22.33 | $22.33 | $22.33 | $19.11 | 0 |
| 2020-05-19 | $22.33 | $22.33 | $22.33 | $22.33 | $19.11 | 332,479 |
| 2020-05-18 | $22.33 | $22.33 | $22.33 | $22.33 | $19.11 | 380,004 |
| 2020-05-15 | $20.69 | $20.69 | $20.69 | $20.69 | $17.70 | 451,270 |
| 2020-05-14 | $20.10 | $20.10 | $20.08 | $20.08 | $17.18 | 200,000 |
| 2020-05-13 | $19.79 | $19.79 | $19.79 | $19.79 | $16.93 | 82,348 |
| 2020-05-12 | $20.22 | $20.27 | $20.21 | $20.27 | $17.35 | 382,348 |
| 2020-05-11 | $19.94 | $19.94 | $19.94 | $19.94 | $17.06 | 0 |
| 2020-05-08 | $19.35 | $19.35 | $19.35 | $19.35 | $16.56 | 137,300 |
| 2020-05-07 | $19.94 | $19.94 | $19.94 | $19.94 | $17.06 | 220,508 |
| 2020-05-06 | $19.94 | $19.94 | $19.94 | $19.94 | $17.06 | 84,011 |
| 2020-05-05 | $19.35 | $19.35 | $19.35 | $19.35 | $16.56 | 219,598 |
| 2020-05-04 | $18.62 | $19.38 | $18.62 | $19.35 | $16.56 | 160,320 |
| 2020-05-01 | $19.50 | $19.50 | $19.46 | $19.46 | $16.65 | 156,000 |
| 2020-04-30 | $20.34 | $20.34 | $20.34 | $20.34 | $17.40 | 140,000 |
| 2020-04-29 | $20.95 | $21.00 | $20.95 | $21.00 | $17.97 | 188,400 |
| 2020-04-28 | $20.08 | $20.08 | $20.05 | $20.05 | $17.16 | 100,000 |
| 2020-04-27 | $19.35 | $19.35 | $19.35 | $19.35 | $16.56 | 130 |
| 2020-04-24 | $19.38 | $19.38 | $19.38 | $19.38 | $16.58 | 138,708 |
| 2020-04-23 | $19.47 | $19.47 | $19.38 | $19.38 | $16.58 | 150,000 |
| 2020-04-22 | $19.02 | $19.02 | $19.02 | $19.02 | $16.28 | 118,077 |
| 2020-04-21 | $19.02 | $19.02 | $19.02 | $19.02 | $16.28 | 854 |
| 2020-04-20 | $19.38 | $19.38 | $19.38 | $19.38 | $16.58 | 250,126 |
| 2020-04-17 | $19.38 | $19.38 | $19.38 | $19.38 | $16.58 | 90,172 |
| 2020-04-16 | $19.30 | $19.30 | $19.30 | $19.30 | $16.52 | 246,261 |
| 2020-04-15 | $19.05 | $19.06 | $19.05 | $19.06 | $16.31 | 847,456 |
| 2020-04-14 | $21.63 | $21.63 | $21.63 | $21.63 | $18.51 | 192,649 |
| 2020-04-13 | $19.74 | $19.74 | $19.74 | $19.74 | $16.89 | 550,020 |
| 2020-04-09 | $19.32 | $20.31 | $19.32 | $20.31 | $17.38 | 1,628,621 |
| 2020-04-08 | $19.51 | $19.66 | $19.51 | $19.66 | $16.82 | 158,094 |
| 2020-04-07 | $19.82 | $19.88 | $19.45 | $19.45 | $16.64 | 710,040 |
| 2020-04-06 | $19.21 | $19.31 | $19.21 | $19.31 | $16.52 | 1,205,000 |
| 2020-04-03 | $18.66 | $18.66 | $18.15 | $18.16 | $15.54 | 1,287,994 |
| 2020-04-02 | $18.24 | $18.99 | $18.21 | $18.21 | $15.58 | 546,424 |
| 2020-04-01 | $18.31 | $18.51 | $17.98 | $17.98 | $15.39 | 1,557,200 |
| 2020-03-31 | $18.57 | $18.90 | $18.57 | $18.71 | $16.01 | 366,000 |
| 2020-03-30 | $18.25 | $18.54 | $18.25 | $18.54 | $15.86 | 948,000 |
| 2020-03-27 | $17.88 | $18.14 | $17.79 | $17.79 | $15.22 | 390,112 |
| 2020-03-26 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 305,000 |
| 2020-03-25 | $17.96 | $18.93 | $17.96 | $18.93 | $16.20 | 530,150 |
| 2020-03-24 | $17.90 | $18.26 | $17.73 | $18.15 | $15.53 | 3,549,410 |
| 2020-03-23 | $15.70 | $16.02 | $15.70 | $16.02 | $13.71 | 1,723,881 |
| 2020-03-20 | $16.59 | $16.59 | $15.55 | $16.40 | $14.03 | 755,249 |
| 2020-03-19 | $15.20 | $16.29 | $15.20 | $16.29 | $13.94 | 316,363 |
| 2020-03-18 | $16.02 | $16.50 | $16.02 | $16.50 | $14.12 | 485,439 |
| 2020-03-17 | $16.35 | $17.57 | $15.85 | $17.57 | $15.03 | 1,341,320 |
| 2020-03-16 | $16.00 | $16.25 | $16.00 | $16.25 | $13.91 | 1,197,100 |
| 2020-03-13 | $16.74 | $16.92 | $15.81 | $15.81 | $13.53 | 3,363,540 |
| 2020-03-12 | $16.34 | $16.38 | $15.19 | $15.59 | $13.34 | 3,074,566 |
| 2020-03-11 | $18.06 | $18.06 | $17.65 | $17.79 | $15.22 | 2,815,695 |
| 2020-03-10 | $18.07 | $18.77 | $18.07 | $18.77 | $16.06 | 2,789,682 |
| 2020-03-09 | $18.00 | $18.00 | $17.67 | $17.67 | $15.12 | 230,120 |
| 2020-03-06 | $20.46 | $20.46 | $20.41 | $20.41 | $17.46 | 180,385 |
| 2020-03-05 | $22.10 | $22.10 | $22.10 | $22.10 | $18.91 | 292,296 |
| 2020-03-04 | $22.75 | $22.75 | $22.75 | $22.75 | $18.91 | 586 |
| 2020-03-03 | $22.08 | $22.44 | $22.08 | $22.44 | $18.65 | 421,437 |
| 2020-03-02 | $21.80 | $21.80 | $21.77 | $21.77 | $18.10 | 400,001 |
| 2020-02-28 | $21.13 | $21.13 | $20.97 | $20.97 | $17.43 | 484,009 |
| 2020-02-27 | $22.52 | $22.78 | $22.52 | $22.78 | $18.94 | 121,597 |
| 2020-02-26 | $23.73 | $23.73 | $23.73 | $23.73 | $19.73 | 527,720 |
| 2020-02-25 | $23.73 | $23.73 | $23.71 | $23.73 | $19.73 | 214,000 |
| 2020-02-24 | $24.37 | $24.40 | $23.74 | $24.40 | $20.28 | 320,204 |
| 2020-02-21 | $25.22 | $25.25 | $25.22 | $25.25 | $20.99 | 1,043,300 |
| 2020-02-20 | $25.60 | $25.60 | $25.60 | $25.60 | $21.28 | 242,484 |
| 2020-02-19 | $25.69 | $25.75 | $25.69 | $25.75 | $21.40 | 742,000 |
| 2020-02-18 | $25.73 | $25.73 | $25.73 | $25.73 | $21.39 | 700,076 |
| 2020-02-14 | $25.80 | $25.86 | $25.80 | $25.86 | $21.50 | 304,000 |
| 2020-02-13 | $26.05 | $26.08 | $25.94 | $25.94 | $21.56 | 302,692 |
| 2020-02-12 | $26.21 | $26.21 | $26.21 | $26.21 | $21.79 | 560,000 |
| 2020-02-11 | $25.77 | $25.77 | $25.75 | $25.75 | $21.40 | 326,076 |
| 2020-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $20.78 | 521,000 |
| 2020-02-07 | $26.11 | $26.11 | $26.11 | $26.11 | $21.70 | 100,000 |
| 2020-02-06 | $26.28 | $26.28 | $26.11 | $26.11 | $21.70 | 1,653,082 |
| 2020-02-05 | $26.48 | $26.48 | $25.65 | $25.65 | $21.32 | 75,200 |
| 2020-02-04 | $25.97 | $26.11 | $25.97 | $26.11 | $21.70 | 690,000 |
| 2020-02-03 | $25.35 | $25.35 | $25.35 | $25.35 | $21.07 | 525,000 |
| 2020-01-31 | $25.79 | $25.91 | $25.58 | $25.66 | $21.33 | 245,851 |
| 2020-01-30 | $25.59 | $25.59 | $25.59 | $25.59 | $21.27 | 632,800 |
| 2020-01-29 | $26.62 | $26.62 | $26.60 | $26.60 | $22.11 | 1,220,000 |
| 2020-01-28 | $26.39 | $26.39 | $26.39 | $26.39 | $21.94 | 528,600 |
| 2020-01-27 | $26.13 | $26.48 | $26.12 | $26.39 | $21.94 | 1,294,070 |
| 2020-01-24 | $27.86 | $27.86 | $27.24 | $27.24 | $22.64 | 1,223,926 |
| 2020-01-23 | $27.67 | $27.87 | $27.60 | $27.87 | $23.17 | 2,693,500 |
| 2020-01-22 | $27.58 | $27.58 | $27.58 | $27.58 | $22.93 | 263,000 |
| 2020-01-21 | $27.88 | $27.88 | $27.58 | $27.58 | $22.93 | 410,180 |
| 2020-01-17 | $28.37 | $28.37 | $28.37 | $28.37 | $23.58 | 20,358 |
| 2020-01-16 | $26.58 | $27.72 | $26.58 | $27.21 | $22.62 | 308,790 |
| 2020-01-15 | $27.42 | $27.47 | $27.35 | $27.47 | $22.83 | 922,800 |
| 2020-01-14 | $27.47 | $27.47 | $27.47 | $27.47 | $22.83 | 101,020 |
| 2020-01-13 | $26.56 | $27.34 | $26.56 | $27.33 | $22.72 | 127,937 |
| 2020-01-10 | $27.19 | $27.19 | $27.19 | $27.19 | $22.60 | 240,015 |
| 2020-01-09 | $26.99 | $26.99 | $26.99 | $26.99 | $22.44 | 74,550 |
| 2020-01-08 | $27.20 | $27.20 | $27.20 | $27.20 | $22.61 | 127,100 |
| 2020-01-07 | $27.20 | $27.20 | $27.20 | $27.20 | $22.61 | 450,000 |
| 2020-01-06 | $26.75 | $27.20 | $26.75 | $27.20 | $22.61 | 101,676 |
| 2020-01-03 | $26.52 | $26.52 | $26.52 | $26.52 | $22.04 | 0 |
| 2020-01-02 | $26.52 | $26.52 | $26.52 | $26.52 | $22.04 | 0 |
| 2019-12-31 | $26.52 | $26.52 | $26.52 | $26.52 | $22.04 | 0 |
| 2019-12-30 | $26.52 | $26.52 | $26.52 | $26.52 | $22.04 | 365 |
| 2019-12-27 | $26.76 | $26.76 | $26.76 | $26.76 | $22.24 | 0 |
| 2019-12-26 | $27.43 | $27.43 | $26.76 | $26.76 | $22.24 | 470 |
| 2019-12-24 | $26.95 | $26.95 | $26.95 | $26.95 | $22.40 | 400 |
| 2019-12-23 | $27.29 | $27.29 | $26.95 | $26.95 | $22.40 | 165,000 |
| 2019-12-20 | $27.01 | $27.01 | $27.00 | $27.00 | $22.44 | 6,054 |
| 2019-12-19 | $27.30 | $27.32 | $27.30 | $27.32 | $22.71 | 97,966 |
| 2019-12-18 | $26.98 | $26.98 | $26.98 | $26.98 | $22.43 | 0 |
| 2019-12-17 | $26.98 | $26.98 | $26.98 | $26.98 | $22.43 | 392 |
| 2019-12-16 | $27.50 | $27.50 | $27.43 | $27.43 | $22.80 | 84,611 |
| 2019-12-13 | $26.68 | $26.68 | $26.68 | $26.68 | $22.18 | 60 |
| 2019-12-12 | $26.68 | $26.68 | $26.68 | $26.68 | $22.18 | 139,716 |
| 2019-12-11 | $26.13 | $26.68 | $26.13 | $26.68 | $22.18 | 123,555 |
| 2019-12-10 | $25.50 | $25.50 | $25.50 | $25.50 | $21.20 | 0 |
| 2019-12-09 | $25.50 | $25.50 | $25.50 | $25.50 | $21.20 | 15,000 |
| 2019-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $21.20 | 0 |
| 2019-12-05 | $25.20 | $25.50 | $25.20 | $25.50 | $21.20 | 86,762 |
| 2019-12-04 | $25.86 | $25.86 | $25.86 | $25.86 | $21.50 | 0 |
| 2019-12-03 | $25.86 | $25.86 | $25.86 | $25.86 | $21.50 | 0 |
| 2019-12-02 | $25.83 | $25.86 | $25.83 | $25.86 | $21.50 | 105,000 |
| 2019-11-29 | $25.67 | $25.75 | $25.67 | $25.75 | $21.40 | 180,000 |
| 2019-11-27 | $26.00 | $26.00 | $26.00 | $26.00 | $21.61 | 140 |
| 2019-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $21.61 | 100 |
| 2019-11-25 | $25.40 | $25.40 | $25.12 | $25.12 | $20.88 | 1,250 |
| 2019-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $21.20 | 2,406 |
| 2019-11-21 | $25.47 | $25.47 | $25.47 | $25.47 | $21.17 | 0 |
| 2019-11-20 | $25.47 | $25.47 | $25.47 | $25.47 | $21.17 | 454,396 |
| 2019-11-19 | $25.95 | $25.95 | $25.47 | $25.47 | $21.17 | 227,705 |
| 2019-11-18 | $25.01 | $25.01 | $25.01 | $25.01 | $20.79 | 140,000 |
| 2019-11-15 | $25.35 | $25.35 | $25.01 | $25.01 | $20.79 | 237,706 |
| 2019-11-14 | $25.02 | $25.02 | $25.02 | $25.02 | $20.80 | 613,352 |
| 2019-11-13 | $24.82 | $24.82 | $24.82 | $24.82 | $20.63 | 200,000 |
| 2019-11-12 | $25.25 | $25.30 | $25.13 | $25.13 | $20.89 | 640,000 |
| 2019-11-11 | $24.89 | $26.17 | $24.89 | $26.17 | $21.75 | 1,145,448 |
| 2019-11-08 | $25.39 | $25.39 | $25.34 | $25.34 | $21.06 | 14,915 |
| 2019-11-07 | $26.02 | $26.02 | $26.02 | $26.02 | $21.63 | 10,000 |
| 2019-11-06 | $26.02 | $26.02 | $26.02 | $26.02 | $21.63 | 94,400 |
| 2019-11-05 | $26.07 | $26.07 | $26.02 | $26.02 | $21.63 | 300 |
| 2019-11-04 | $24.52 | $24.52 | $24.52 | $24.52 | $20.38 | 30,000 |
| 2019-11-01 | $24.52 | $24.52 | $24.52 | $24.52 | $20.38 | 904,406 |
| 2019-10-31 | $24.51 | $24.52 | $24.51 | $24.52 | $20.38 | 98,950 |
| 2019-10-30 | $24.63 | $24.63 | $24.63 | $24.63 | $20.47 | 400,000 |
| 2019-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $20.78 | 0 |
| 2019-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.78 | 273 |
| 2019-10-25 | $23.67 | $23.67 | $23.67 | $23.67 | $19.68 | 0 |
| 2019-10-24 | $23.67 | $23.67 | $23.67 | $23.67 | $19.68 | 98,840 |
| 2019-10-23 | $23.67 | $23.67 | $23.67 | $23.67 | $19.68 | 0 |
| 2019-10-22 | $23.67 | $23.67 | $23.67 | $23.67 | $19.68 | 0 |
| 2019-10-21 | $23.67 | $23.67 | $23.67 | $23.67 | $19.68 | 100 |
| 2019-10-18 | $23.95 | $23.95 | $23.95 | $23.95 | $19.91 | 200 |
| 2019-10-17 | $23.95 | $23.95 | $23.94 | $23.94 | $19.90 | 400,000 |
| 2019-10-16 | $24.99 | $24.99 | $24.99 | $24.99 | $20.77 | 57 |
| 2019-10-15 | $24.99 | $24.99 | $24.99 | $24.99 | $20.77 | 850,000 |
| 2019-10-14 | $24.99 | $24.99 | $24.99 | $24.99 | $20.77 | 300 |
| 2019-10-11 | $24.80 | $24.80 | $24.80 | $24.80 | $20.61 | 25,000 |
| 2019-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.95 | 52,537 |
| 2019-10-09 | $23.40 | $23.40 | $23.40 | $23.40 | $19.45 | 113,330 |
| 2019-10-08 | $23.40 | $23.40 | $23.40 | $23.40 | $19.45 | 86,000 |
| 2019-10-07 | $23.40 | $23.40 | $23.40 | $23.40 | $19.45 | 49 |
| 2019-10-04 | $23.40 | $23.40 | $23.40 | $23.40 | $19.45 | 0 |
| 2019-10-03 | $23.56 | $23.56 | $23.40 | $23.40 | $19.45 | 55,453 |
| 2019-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $20.78 | 31 |
| 2019-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $20.78 | 1 |
| 2019-09-30 | $25.55 | $25.55 | $25.00 | $25.00 | $20.78 | 100,232 |
| 2019-09-27 | $24.80 | $24.80 | $24.80 | $24.80 | $20.61 | 200,100 |
| 2019-09-26 | $24.76 | $24.76 | $24.76 | $24.76 | $20.58 | 460,000 |
| 2019-09-25 | $24.58 | $24.58 | $24.48 | $24.48 | $20.35 | 217,843 |
| 2019-09-24 | $24.77 | $24.77 | $24.60 | $24.60 | $20.45 | 381,600 |
| 2019-09-23 | $25.64 | $25.64 | $25.64 | $25.64 | $21.31 | 0 |
| 2019-09-20 | $25.63 | $25.64 | $25.63 | $25.64 | $21.31 | 120,000 |
| 2019-09-19 | $25.73 | $25.75 | $25.54 | $25.68 | $21.35 | 56,925 |
| 2019-09-18 | $25.70 | $25.73 | $25.70 | $25.73 | $21.39 | 510,000 |
| 2019-09-17 | $25.64 | $25.64 | $25.64 | $25.64 | $21.31 | 0 |
| 2019-09-16 | $26.06 | $26.06 | $25.64 | $25.64 | $21.31 | 280,891 |
| 2019-09-13 | $25.84 | $26.01 | $25.84 | $26.01 | $21.62 | 316,770 |
| 2019-09-12 | $25.53 | $25.54 | $25.46 | $25.46 | $21.16 | 6,517 |
| 2019-09-11 | $25.29 | $25.29 | $25.29 | $25.29 | $21.02 | 0 |
| 2019-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $20.70 | 5,100 |
| 2019-09-09 | $25.29 | $25.29 | $25.29 | $25.29 | $21.02 | 80,274 |
| 2019-09-06 | $23.91 | $23.91 | $23.91 | $23.91 | $19.88 | 0 |
| 2019-09-05 | $23.13 | $23.13 | $23.13 | $23.13 | $19.23 | 80,084 |
| 2019-09-04 | $23.91 | $23.91 | $23.91 | $23.91 | $19.23 | 54 |
| 2019-09-03 | $23.56 | $24.01 | $23.56 | $23.91 | $19.23 | 792 |
| 2019-08-30 | $23.66 | $23.66 | $23.66 | $23.66 | $19.03 | 186 |
| 2019-08-29 | $23.83 | $23.83 | $23.83 | $23.83 | $19.16 | 200 |
| 2019-08-28 | $23.72 | $23.72 | $23.72 | $23.72 | $19.07 | 20,186 |
| 2019-08-27 | $23.59 | $23.59 | $23.59 | $23.59 | $18.97 | 590,000 |
| 2019-08-26 | $23.64 | $23.64 | $23.59 | $23.59 | $18.97 | 90,000 |
| 2019-08-23 | $23.91 | $23.91 | $23.91 | $23.91 | $19.23 | 1,060,000 |
| 2019-08-22 | $23.91 | $23.91 | $23.91 | $23.91 | $19.23 | 0 |
| 2019-08-21 | $23.91 | $23.91 | $23.91 | $23.91 | $19.23 | 70,022 |
| 2019-08-20 | $24.19 | $24.19 | $24.19 | $24.19 | $19.45 | 145,902 |
| 2019-08-19 | $24.65 | $24.65 | $24.65 | $24.65 | $19.82 | 48,000 |
| 2019-08-16 | $24.31 | $24.31 | $24.31 | $24.31 | $19.55 | 95,000 |
| 2019-08-15 | $24.80 | $24.80 | $24.19 | $24.31 | $19.55 | 127,000 |
| 2019-08-14 | $24.72 | $24.72 | $24.26 | $24.69 | $19.85 | 123,000 |
| 2019-08-13 | $24.83 | $24.83 | $24.83 | $24.83 | $19.96 | 467,000 |
| 2019-08-12 | $24.94 | $24.94 | $24.83 | $24.83 | $19.97 | 30,000 |
| 2019-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.10 | 116,526 |
| 2019-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.10 | 32,126 |
| 2019-08-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.10 | 253,500 |
| 2019-08-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.10 | 322,000 |
| 2019-08-05 | $26.21 | $26.99 | $26.21 | $26.91 | $21.64 | 649,820 |
| 2019-08-02 | $26.91 | $26.91 | $26.91 | $26.91 | $21.64 | 646,822 |
| 2019-08-01 | $26.21 | $26.99 | $26.21 | $26.91 | $21.64 | 294,912 |
| 2019-07-31 | $27.64 | $27.64 | $27.64 | $27.64 | $22.23 | 1,439,200 |
| 2019-07-30 | $28.07 | $28.07 | $28.07 | $28.07 | $22.57 | 574,674 |
| 2019-07-29 | $28.11 | $28.11 | $28.07 | $28.07 | $22.57 | 710,025 |
| 2019-07-26 | $28.10 | $28.10 | $28.10 | $28.10 | $22.60 | 170,000 |
| 2019-07-25 | $28.10 | $28.10 | $28.10 | $28.10 | $22.60 | 400,578 |
| 2019-07-24 | $28.14 | $28.14 | $28.14 | $28.14 | $22.63 | 106,898 |
| 2019-07-23 | $29.31 | $29.31 | $29.31 | $29.31 | $23.57 | 0 |
| 2019-07-22 | $29.31 | $29.31 | $29.31 | $29.31 | $23.57 | 154,000 |
| 2019-07-19 | $29.31 | $29.31 | $29.31 | $29.31 | $23.57 | 128,636 |
| 2019-07-18 | $28.76 | $28.97 | $28.73 | $28.97 | $23.30 | 22,250 |
| 2019-07-17 | $28.67 | $28.67 | $28.67 | $28.67 | $23.05 | 50,371 |
| 2019-07-16 | $28.35 | $28.35 | $28.35 | $28.35 | $22.80 | 0 |
| 2019-07-15 | $28.35 | $28.35 | $28.35 | $28.35 | $22.80 | 200 |
| 2019-07-12 | $28.47 | $28.47 | $28.17 | $28.17 | $22.65 | 270 |
| 2019-07-11 | $28.08 | $28.57 | $28.08 | $28.57 | $22.97 | 90,802 |
| 2019-07-10 | $28.59 | $28.74 | $28.59 | $28.74 | $23.11 | 230,104 |
| 2019-07-09 | $28.39 | $28.39 | $28.36 | $28.39 | $22.83 | 487,757 |
| 2019-07-08 | $28.60 | $28.71 | $28.60 | $28.71 | $23.09 | 279,991 |
| 2019-07-05 | $28.15 | $28.15 | $28.15 | $28.15 | $22.64 | 75,000 |
| 2019-07-03 | $29.45 | $29.45 | $29.27 | $29.37 | $23.62 | 324,300 |
| 2019-07-02 | $29.45 | $29.45 | $29.45 | $29.45 | $23.68 | 10,000 |
| 2019-07-01 | $29.14 | $29.14 | $29.14 | $29.14 | $23.43 | 103,300 |
| 2019-06-28 | $29.14 | $29.14 | $29.14 | $29.14 | $23.43 | 146,926 |
| 2019-06-27 | $28.82 | $28.82 | $28.82 | $28.82 | $23.18 | 145,526 |
| 2019-06-26 | $28.80 | $28.82 | $28.80 | $28.82 | $23.18 | 136,800 |
| 2019-06-25 | $28.83 | $28.83 | $28.76 | $28.76 | $23.13 | 181,150 |
| 2019-06-24 | $28.48 | $28.60 | $28.42 | $28.60 | $23.00 | 600 |
| 2019-06-21 | $28.37 | $28.37 | $28.37 | $28.37 | $22.81 | 55,186 |
| 2019-06-20 | $28.36 | $28.45 | $28.36 | $28.45 | $22.88 | 315,178 |
| 2019-06-19 | $27.57 | $27.98 | $27.57 | $27.98 | $22.50 | 77,110 |
| 2019-06-18 | $28.00 | $28.18 | $27.31 | $27.31 | $21.96 | 450 |
| 2019-06-17 | $27.51 | $27.51 | $27.44 | $27.44 | $22.07 | 199,936 |
| 2019-06-14 | $27.50 | $27.50 | $27.48 | $27.48 | $22.10 | 47,070 |
| 2019-06-13 | $27.71 | $27.71 | $27.71 | $27.71 | $22.28 | 231,035 |
| 2019-06-12 | $27.61 | $27.61 | $27.42 | $27.42 | $22.05 | 325,000 |
| 2019-06-11 | $26.90 | $27.48 | $26.90 | $27.43 | $22.06 | 335,861 |
| 2019-06-10 | $26.56 | $26.56 | $26.56 | $26.56 | $21.35 | 87,000 |
| 2019-06-07 | $26.59 | $26.61 | $26.45 | $26.56 | $21.35 | 870,820 |
| 2019-06-06 | $26.27 | $26.27 | $25.79 | $25.79 | $20.74 | 841,110 |
| 2019-06-05 | $26.21 | $26.22 | $26.21 | $26.22 | $21.08 | 380,000 |
| 2019-06-04 | $26.51 | $26.52 | $26.51 | $26.52 | $21.33 | 470,000 |
| 2019-06-03 | $25.66 | $26.15 | $25.39 | $26.14 | $21.02 | 194,746 |
| 2019-05-31 | $25.61 | $25.61 | $25.61 | $25.61 | $20.59 | 11,376 |
| 2019-05-30 | $25.83 | $25.83 | $25.83 | $25.83 | $20.77 | 60,355 |
| 2019-05-29 | $26.14 | $26.16 | $26.14 | $26.16 | $21.04 | 80,000 |
| 2019-05-28 | $25.06 | $25.06 | $25.06 | $25.06 | $20.15 | 0 |
| 2019-05-24 | $25.06 | $25.06 | $25.06 | $25.06 | $20.15 | 140,000 |
| 2019-05-23 | $25.16 | $25.16 | $25.06 | $25.06 | $20.15 | 75,772 |
| 2019-05-22 | $25.95 | $25.95 | $25.95 | $25.95 | $20.87 | 321,621 |
| 2019-05-21 | $26.11 | $27.63 | $26.11 | $27.62 | $22.21 | 1,947,186 |
| 2019-05-20 | $26.09 | $26.15 | $26.09 | $26.12 | $21.00 | 1,742,376 |
| 2019-05-17 | $25.99 | $25.99 | $25.99 | $25.99 | $20.90 | 15,035 |
| 2019-05-16 | $25.45 | $25.99 | $25.41 | $25.99 | $20.90 | 1,785 |
| 2019-05-15 | $25.74 | $25.74 | $25.74 | $25.74 | $20.70 | 5 |
| 2019-05-14 | $25.74 | $25.74 | $25.74 | $25.74 | $20.70 | 50,000 |
| 2019-05-13 | $25.74 | $25.74 | $25.74 | $25.74 | $20.70 | 3 |
| 2019-05-10 | $25.74 | $25.74 | $25.74 | $25.74 | $20.70 | 79,000 |
| 2019-05-09 | $25.95 | $25.95 | $25.95 | $25.95 | $20.87 | 57 |
| 2019-05-08 | $25.95 | $25.95 | $25.95 | $25.95 | $20.87 | 196,201 |
| 2019-05-07 | $25.95 | $25.95 | $25.95 | $25.95 | $20.87 | 104,423 |
| 2019-05-06 | $25.95 | $25.95 | $25.85 | $25.95 | $20.87 | 176,300 |
| 2019-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $20.84 | 0 |
| 2019-05-02 | $25.92 | $25.92 | $25.92 | $25.92 | $20.84 | 206,080 |
| 2019-05-01 | $26.52 | $26.52 | $25.92 | $25.92 | $20.84 | 321,243 |
| 2019-04-30 | $26.69 | $26.69 | $26.69 | $26.69 | $21.46 | 500 |
| 2019-04-29 | $26.17 | $26.17 | $26.17 | $26.17 | $21.04 | 0 |
| 2019-04-26 | $26.17 | $26.17 | $26.17 | $26.17 | $21.04 | 22 |
| 2019-04-25 | $26.17 | $26.17 | $26.17 | $26.17 | $21.04 | 150,100 |
| 2019-04-24 | $26.17 | $26.17 | $26.17 | $26.17 | $21.04 | 441 |
| 2019-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $21.71 | 139,000 |
| 2019-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $21.71 | 125 |
| 2019-04-18 | $26.91 | $26.91 | $26.91 | $26.91 | $21.64 | 255 |
| 2019-04-17 | $26.92 | $26.92 | $26.92 | $26.92 | $21.65 | 982 |
| 2019-04-16 | $27.75 | $27.75 | $27.58 | $27.70 | $22.27 | 107,964 |
| 2019-04-15 | $28.67 | $28.67 | $28.67 | $28.67 | $23.05 | 379 |
| 2019-04-12 | $28.56 | $28.56 | $28.56 | $28.56 | $22.97 | 0 |
| 2019-04-11 | $28.56 | $28.56 | $28.56 | $28.56 | $22.97 | 60 |
| 2019-04-10 | $28.56 | $28.56 | $28.56 | $28.56 | $22.97 | 228 |
| 2019-04-09 | $28.29 | $28.29 | $28.07 | $28.07 | $22.57 | 2,089 |
| 2019-04-08 | $28.20 | $28.20 | $27.89 | $27.89 | $22.43 | 72,416 |
| 2019-04-05 | $27.83 | $27.83 | $27.75 | $27.75 | $22.31 | 2,000 |
| 2019-04-04 | $28.57 | $28.57 | $28.57 | $28.57 | $22.97 | 690,024 |
| 2019-04-03 | $28.57 | $28.57 | $28.57 | $28.57 | $22.97 | 58,565 |
| 2019-04-02 | $28.03 | $28.03 | $27.75 | $28.03 | $22.54 | 513,620 |
| 2019-04-01 | $28.07 | $28.07 | $27.71 | $28.00 | $22.52 | 1,173,000 |
| 2019-03-29 | $27.01 | $27.01 | $27.01 | $27.01 | $21.72 | 50,057 |
| 2019-03-28 | $28.16 | $28.16 | $26.51 | $27.01 | $21.72 | 307,324 |
| 2019-03-27 | $26.80 | $26.84 | $26.77 | $26.84 | $21.58 | 1,522,400 |
| 2019-03-26 | $26.73 | $26.73 | $26.71 | $26.71 | $21.48 | 1,886,726 |
| 2019-03-25 | $26.04 | $26.04 | $26.04 | $26.04 | $20.94 | 0 |
| 2019-03-22 | $26.04 | $26.04 | $26.04 | $26.04 | $20.94 | 0 |
| 2019-03-21 | $26.04 | $26.04 | $26.04 | $26.04 | $20.94 | 201,060 |
| 2019-03-20 | $26.41 | $26.42 | $26.38 | $26.42 | $21.25 | 975,100 |
| 2019-03-19 | $26.78 | $26.78 | $26.41 | $26.41 | $21.24 | 30,526 |
| 2019-03-18 | $26.47 | $26.49 | $26.47 | $26.49 | $21.30 | 308,800 |
| 2019-03-15 | $25.99 | $26.06 | $25.46 | $25.99 | $20.90 | 372,000 |
| 2019-03-14 | $26.16 | $26.18 | $26.09 | $26.09 | $20.98 | 1,706,000 |
| 2019-03-13 | $25.18 | $25.18 | $25.18 | $25.18 | $20.25 | 40,000 |
| 2019-03-12 | $25.18 | $25.18 | $25.18 | $25.18 | $20.25 | 158,150 |
| 2019-03-11 | $25.64 | $25.64 | $25.64 | $25.64 | $20.62 | 0 |
| 2019-03-08 | $25.63 | $25.64 | $25.63 | $25.64 | $20.62 | 196,000 |
| 2019-03-07 | $27.02 | $27.02 | $27.02 | $27.02 | $21.73 | 100,000 |
| 2019-03-06 | $27.14 | $27.14 | $27.02 | $27.02 | $21.29 | 450 |
| 2019-03-05 | $26.30 | $26.30 | $26.30 | $26.30 | $20.73 | 700 |
| 2019-03-04 | $26.33 | $26.33 | $26.33 | $26.33 | $20.75 | 210 |
| 2019-03-01 | $26.20 | $26.33 | $25.88 | $26.33 | $20.75 | 845,000 |
| 2019-02-28 | $26.57 | $26.57 | $26.26 | $26.49 | $20.88 | 208,583 |
| 2019-02-27 | $27.29 | $27.29 | $27.13 | $27.13 | $21.38 | 782,916 |
| 2019-02-26 | $27.09 | $27.09 | $27.09 | $27.09 | $21.35 | 0 |
| 2019-02-25 | $27.09 | $27.09 | $27.09 | $27.09 | $21.35 | 170,000 |
| 2019-02-22 | $26.04 | $27.15 | $26.04 | $27.15 | $21.40 | 72,600 |
| 2019-02-21 | $26.59 | $26.60 | $26.59 | $26.60 | $20.96 | 341,000 |
| 2019-02-20 | $25.96 | $27.23 | $25.92 | $27.19 | $21.43 | 240,697 |
| 2019-02-19 | $26.69 | $26.69 | $26.69 | $26.69 | $21.03 | 131,185 |
| 2019-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $20.49 | 41,262 |
| 2019-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $20.49 | 0 |
| 2019-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $20.49 | 87,908 |
| 2019-02-12 | $25.54 | $25.54 | $25.54 | $25.54 | $20.13 | 194,002 |
| 2019-02-11 | $24.90 | $24.90 | $24.90 | $24.90 | $19.62 | 68,019 |
| 2019-02-08 | $25.12 | $25.30 | $25.12 | $25.30 | $19.94 | 25,957 |
| 2019-02-07 | $24.74 | $24.74 | $24.74 | $24.74 | $19.50 | 97,238 |
| 2019-02-06 | $25.20 | $25.20 | $25.20 | $25.20 | $19.86 | 75,090 |
| 2019-02-05 | $25.20 | $25.36 | $25.20 | $25.20 | $19.86 | 257,778 |
| 2019-02-04 | $25.58 | $25.58 | $25.58 | $25.58 | $20.16 | 500,000 |
| 2019-02-01 | $25.50 | $25.51 | $25.50 | $25.51 | $20.10 | 400,000 |
| 2019-01-31 | $25.49 | $25.49 | $25.35 | $25.36 | $19.99 | 1,171,770 |
| 2019-01-30 | $25.00 | $25.46 | $24.40 | $25.46 | $20.06 | 158,400 |
| 2019-01-29 | $24.58 | $24.59 | $23.48 | $23.48 | $18.50 | 468,000 |
| 2019-01-28 | $24.11 | $24.12 | $24.11 | $24.12 | $19.01 | 413,000 |
| 2019-01-25 | $24.21 | $24.22 | $24.21 | $24.22 | $19.09 | 79,000 |
| 2019-01-24 | $23.38 | $23.38 | $23.38 | $23.38 | $18.43 | 20,000 |
| 2019-01-23 | $23.38 | $23.38 | $23.38 | $23.38 | $18.43 | 150,050 |
| 2019-01-22 | $23.38 | $23.38 | $23.38 | $23.38 | $18.42 | 10,000 |
| 2019-01-18 | $23.26 | $24.04 | $23.22 | $24.04 | $18.95 | 10,242 |
| 2019-01-17 | $23.01 | $23.74 | $23.01 | $23.67 | $18.65 | 340,704 |
| 2019-01-16 | $23.66 | $23.66 | $23.66 | $23.66 | $18.65 | 130,000 |
| 2019-01-15 | $23.20 | $23.20 | $23.20 | $23.20 | $18.28 | 219,132 |
| 2019-01-14 | $23.20 | $23.20 | $23.20 | $23.20 | $18.28 | 15,000 |
| 2019-01-11 | $23.20 | $23.20 | $23.20 | $23.20 | $18.28 | 28,160 |
| 2019-01-10 | $23.59 | $23.80 | $23.59 | $23.80 | $18.76 | 662,000 |
| 2019-01-09 | $25.48 | $25.48 | $25.48 | $25.48 | $18.92 | 4 |
| 2019-01-08 | $24.95 | $25.48 | $24.95 | $25.48 | $18.92 | 48,124 |
| 2019-01-07 | $24.71 | $24.71 | $24.71 | $24.71 | $18.35 | 200,000 |
| 2019-01-04 | $24.50 | $24.80 | $23.00 | $24.71 | $18.35 | 164,152 |
| 2019-01-03 | $23.01 | $23.23 | $23.01 | $23.23 | $17.25 | 458,210 |
| 2019-01-02 | $22.67 | $23.86 | $22.67 | $23.86 | $17.71 | 648,292 |
| 2018-12-31 | $24.93 | $24.93 | $24.24 | $24.25 | $18.00 | 281,748 |
| 2018-12-28 | $24.08 | $24.08 | $24.08 | $24.08 | $17.88 | 836,000 |
| 2018-12-27 | $23.62 | $23.64 | $23.60 | $23.64 | $17.55 | 1,039,756 |
| 2018-12-26 | $23.08 | $23.20 | $23.08 | $23.15 | $17.19 | 520,702 |
| 2018-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $17.45 | 0 |
| 2018-12-21 | $23.90 | $23.90 | $23.50 | $23.50 | $17.45 | 492,580 |
| 2018-12-20 | $23.79 | $23.79 | $23.42 | $23.43 | $17.40 | 1,290,000 |
| 2018-12-19 | $23.34 | $23.34 | $23.34 | $23.34 | $17.33 | 940,706 |
| 2018-12-18 | $23.96 | $24.09 | $23.70 | $23.70 | $17.60 | 2,301,118 |
| 2018-12-17 | $24.01 | $24.06 | $23.85 | $23.85 | $17.71 | 1,347,679 |
| 2018-12-14 | $23.32 | $23.36 | $23.12 | $23.36 | $17.34 | 3,289,810 |
| 2018-12-13 | $23.87 | $23.87 | $23.63 | $23.79 | $17.66 | 3,102,261 |
| 2018-12-12 | $23.46 | $23.56 | $23.42 | $23.55 | $17.48 | 2,537,004 |
| 2018-12-11 | $23.04 | $23.04 | $22.79 | $22.97 | $17.05 | 3,989,568 |
| 2018-12-10 | $22.60 | $22.64 | $22.23 | $22.48 | $16.69 | 1,647,200 |
| 2018-12-07 | $22.86 | $22.86 | $22.63 | $22.63 | $16.80 | 444,524 |
| 2018-12-06 | $22.27 | $22.28 | $22.27 | $22.28 | $16.54 | 232,217 |
| 2018-12-04 | $23.49 | $23.49 | $23.49 | $23.49 | $17.44 | 160,000 |
| 2018-12-03 | $23.27 | $23.27 | $23.27 | $23.27 | $17.28 | 252,496 |
| 2018-11-30 | $22.04 | $22.04 | $22.04 | $22.04 | $16.36 | 89 |
| 2018-11-29 | $22.13 | $22.13 | $22.04 | $22.04 | $16.36 | 15,228 |
| 2018-11-28 | $23.17 | $23.17 | $23.17 | $23.17 | $17.20 | 119,613 |
| 2018-11-27 | $23.17 | $23.17 | $23.17 | $23.17 | $17.20 | 322,500 |
| 2018-11-26 | $23.17 | $23.17 | $23.17 | $23.17 | $17.20 | 110,000 |
| 2018-11-21 | $23.17 | $23.17 | $23.17 | $23.17 | $17.20 | 223,000 |
| 2018-11-20 | $23.16 | $23.17 | $23.16 | $23.17 | $17.20 | 314,000 |
| 2018-11-19 | $23.93 | $23.93 | $23.93 | $23.93 | $17.77 | 60,100 |
| 2018-11-16 | $22.92 | $23.93 | $22.92 | $23.93 | $17.77 | 55,150 |
| 2018-11-15 | $23.00 | $23.36 | $22.92 | $22.92 | $17.02 | 96,459 |
| 2018-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $17.08 | 85,100 |
| 2018-11-13 | $24.27 | $24.27 | $24.27 | $24.27 | $18.02 | 65,000 |
| 2018-11-12 | $24.27 | $24.27 | $24.27 | $24.27 | $18.02 | 186,842 |
| 2018-11-09 | $24.27 | $24.27 | $24.27 | $24.27 | $18.02 | 125,000 |
| 2018-11-08 | $24.27 | $24.27 | $24.27 | $24.27 | $18.02 | 0 |
| 2018-11-07 | $24.68 | $24.68 | $24.26 | $24.27 | $18.02 | 500,376 |
| 2018-11-06 | $23.91 | $24.00 | $23.64 | $24.00 | $17.82 | 94,854 |
| 2018-11-05 | $24.37 | $24.37 | $23.86 | $23.86 | $17.71 | 273,576 |
| 2018-11-02 | $24.09 | $24.09 | $24.09 | $24.09 | $17.89 | 41,500 |
| 2018-11-01 | $23.80 | $24.14 | $23.80 | $24.09 | $17.89 | 214,666 |
| 2018-10-31 | $23.25 | $23.26 | $22.86 | $23.06 | $17.12 | 311,457 |
| 2018-10-30 | $22.13 | $22.13 | $22.13 | $22.13 | $16.43 | 63,300 |
| 2018-10-29 | $22.68 | $22.68 | $22.34 | $22.35 | $16.59 | 265,100 |
| 2018-10-26 | $22.24 | $22.24 | $22.24 | $22.24 | $16.51 | 20,000 |
| 2018-10-25 | $22.29 | $22.39 | $22.24 | $22.24 | $16.51 | 2,120,000 |
| 2018-10-24 | $22.84 | $22.84 | $22.84 | $22.84 | $16.96 | 0 |
| 2018-10-23 | $22.84 | $22.84 | $22.84 | $22.84 | $16.96 | 189,232 |
| 2018-10-22 | $23.27 | $23.61 | $23.27 | $23.60 | $17.52 | 202,815 |
| 2018-10-19 | $23.67 | $23.67 | $23.09 | $23.09 | $17.14 | 100,832 |
| 2018-10-18 | $24.10 | $24.10 | $24.10 | $24.10 | $17.89 | 132,664 |
| 2018-10-17 | $24.10 | $24.10 | $24.10 | $24.10 | $17.89 | 100,000 |
| 2018-10-16 | $24.21 | $24.21 | $24.10 | $24.10 | $17.89 | 537,742 |
| 2018-10-15 | $24.05 | $24.08 | $23.35 | $23.35 | $17.34 | 139,289 |
| 2018-10-12 | $24.07 | $24.07 | $23.99 | $23.99 | $17.81 | 303,874 |
| 2018-10-11 | $23.88 | $23.90 | $23.88 | $23.90 | $17.74 | 678,642 |
| 2018-10-10 | $24.36 | $24.36 | $24.36 | $24.36 | $18.09 | 249,030 |
| 2018-10-09 | $24.36 | $24.36 | $24.36 | $24.36 | $18.09 | 117,682 |
| 2018-10-08 | $24.56 | $24.58 | $24.56 | $24.58 | $18.25 | 204,273 |
| 2018-10-05 | $24.56 | $24.56 | $24.32 | $24.32 | $18.06 | 63,370 |
| 2018-10-04 | $25.02 | $25.02 | $25.02 | $25.02 | $18.58 | 232,210 |
| 2018-10-03 | $25.22 | $25.22 | $25.22 | $25.22 | $18.72 | 165,388 |
| 2018-10-02 | $24.37 | $24.37 | $24.37 | $24.37 | $18.09 | 277,200 |
| 2018-10-01 | $24.14 | $24.14 | $24.14 | $24.14 | $17.92 | 174,388 |
| 2018-09-28 | $24.78 | $24.93 | $24.75 | $24.93 | $18.51 | 245,100 |
| 2018-09-27 | $24.90 | $25.40 | $24.80 | $25.40 | $18.86 | 476,601 |
| 2018-09-26 | $24.95 | $24.95 | $24.80 | $24.86 | $18.46 | 944,088 |
| 2018-09-25 | $25.00 | $25.09 | $25.00 | $25.09 | $18.63 | 540,691 |
| 2018-09-24 | $24.05 | $24.05 | $24.05 | $24.05 | $17.86 | 0 |
| 2018-09-21 | $24.05 | $24.05 | $24.05 | $24.05 | $17.86 | 95,126 |
| 2018-09-20 | $22.87 | $22.87 | $22.87 | $22.87 | $16.98 | 320,000 |
| 2018-09-19 | $22.95 | $22.95 | $22.87 | $22.87 | $16.98 | 72,670 |
| 2018-09-18 | $22.84 | $22.84 | $22.84 | $22.84 | $16.96 | 40,001 |
| 2018-09-17 | $22.87 | $22.87 | $22.82 | $22.84 | $16.96 | 246,000 |
| 2018-09-14 | $22.83 | $22.83 | $22.81 | $22.81 | $16.94 | 260,100 |
| 2018-09-13 | $22.56 | $22.56 | $22.56 | $22.56 | $16.75 | 70,065 |
| 2018-09-12 | $22.30 | $22.30 | $22.30 | $22.30 | $16.56 | 175,100 |
| 2018-09-11 | $21.83 | $22.04 | $21.47 | $21.47 | $15.94 | 542,279 |
| 2018-09-10 | $22.14 | $22.14 | $21.62 | $21.62 | $16.05 | 880,400 |
| 2018-09-07 | $22.15 | $22.15 | $22.15 | $22.15 | $16.45 | 254,100 |
| 2018-09-06 | $23.45 | $23.45 | $23.45 | $23.45 | $17.41 | 230,800 |
| 2018-09-05 | $23.45 | $23.45 | $23.45 | $23.45 | $16.95 | 0 |
| 2018-09-04 | $23.44 | $23.45 | $23.44 | $23.45 | $16.95 | 300,000 |
| 2018-08-31 | $24.66 | $24.66 | $24.66 | $24.66 | $17.83 | 6,729 |
| 2018-08-30 | $24.70 | $24.70 | $24.40 | $24.40 | $17.64 | 2,925 |
| 2018-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $17.93 | 23,095 |
| 2018-08-28 | $24.82 | $24.84 | $24.82 | $24.84 | $17.96 | 86,418 |
| 2018-08-27 | $24.37 | $24.37 | $24.37 | $24.37 | $17.62 | 296,000 |
| 2018-08-24 | $23.98 | $24.25 | $23.98 | $24.25 | $17.53 | 317,014 |
| 2018-08-23 | $23.84 | $23.87 | $23.76 | $23.76 | $17.18 | 346,540 |
| 2018-08-22 | $24.05 | $24.11 | $24.05 | $24.11 | $17.43 | 304,838 |
| 2018-08-21 | $23.96 | $23.96 | $23.96 | $23.96 | $17.32 | 49,940 |
| 2018-08-20 | $23.97 | $23.97 | $23.97 | $23.97 | $17.33 | 45,000 |
| 2018-08-17 | $23.97 | $23.97 | $23.97 | $23.97 | $17.33 | 364,444 |
| 2018-08-16 | $23.84 | $23.84 | $23.84 | $23.84 | $17.24 | 22,034 |
| 2018-08-15 | $23.28 | $23.32 | $23.25 | $23.32 | $16.86 | 527,536 |
| 2018-08-14 | $24.80 | $24.80 | $24.80 | $24.80 | $17.93 | 35,011 |
| 2018-08-13 | $24.80 | $24.80 | $24.80 | $24.80 | $17.93 | 92,000 |
| 2018-08-10 | $24.80 | $24.80 | $24.80 | $24.80 | $17.93 | 0 |
| 2018-08-09 | $24.80 | $24.80 | $24.80 | $24.80 | $17.93 | 0 |
| 2018-08-08 | $24.80 | $24.80 | $24.80 | $24.80 | $17.93 | 254,868 |
| 2018-08-07 | $24.80 | $24.80 | $24.80 | $24.80 | $17.93 | 129,000 |
| 2018-08-06 | $24.85 | $24.85 | $24.80 | $24.80 | $17.93 | 140,900 |
| 2018-08-03 | $24.83 | $24.83 | $24.83 | $24.83 | $17.95 | 0 |
| 2018-08-02 | $24.83 | $24.83 | $24.83 | $24.83 | $17.95 | 75,000 |
| 2018-08-01 | $25.27 | $25.27 | $25.27 | $25.27 | $18.27 | 250,766 |
| 2018-07-31 | $26.05 | $26.19 | $26.05 | $26.19 | $18.94 | 101,400 |
| 2018-07-30 | $25.17 | $25.17 | $25.17 | $25.17 | $18.20 | 205,000 |
| 2018-07-27 | $25.17 | $25.17 | $25.17 | $25.17 | $18.20 | 146,744 |
| 2018-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $18.26 | 219,090 |
| 2018-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $18.26 | 180,327 |
| 2018-07-24 | $25.31 | $25.31 | $25.25 | $25.25 | $18.26 | 552,500 |
| 2018-07-23 | $24.09 | $24.09 | $24.09 | $24.09 | $17.42 | 620,000 |
| 2018-07-20 | $24.20 | $24.20 | $24.20 | $24.20 | $17.50 | 765,840 |
| 2018-07-19 | $24.02 | $24.25 | $24.02 | $24.25 | $17.53 | 429,600 |
| 2018-07-18 | $24.34 | $24.34 | $24.34 | $24.34 | $17.60 | 130,309 |
| 2018-07-17 | $24.17 | $24.17 | $24.17 | $24.17 | $17.48 | 220,000 |
| 2018-07-16 | $24.43 | $24.43 | $24.43 | $24.43 | $17.66 | 397,323 |
| 2018-07-13 | $24.97 | $24.97 | $24.97 | $24.97 | $18.05 | 158,145 |
| 2018-07-12 | $24.82 | $24.83 | $24.82 | $24.83 | $17.95 | 580,055 |
| 2018-07-11 | $24.87 | $24.87 | $24.42 | $24.42 | $17.66 | 495,300 |
| 2018-07-10 | $25.35 | $25.60 | $25.35 | $25.60 | $18.51 | 598,150 |
| 2018-07-09 | $25.46 | $25.46 | $25.46 | $25.46 | $18.41 | 130,628 |
| 2018-07-06 | $24.71 | $24.76 | $24.39 | $24.76 | $17.90 | 766,901 |
| 2018-07-05 | $24.39 | $24.39 | $24.33 | $24.33 | $17.59 | 439,800 |
| 2018-07-03 | $24.30 | $24.30 | $24.30 | $24.30 | $17.57 | 245,000 |
| 2018-07-02 | $24.30 | $24.30 | $24.30 | $24.30 | $17.57 | 160,000 |
| 2018-06-29 | $24.40 | $24.40 | $24.40 | $24.40 | $17.64 | 400 |
| 2018-06-28 | $24.56 | $24.56 | $24.56 | $24.56 | $17.76 | 40,055 |
| 2018-06-27 | $24.56 | $24.56 | $24.56 | $24.56 | $17.76 | 673,890 |
| 2018-06-26 | $24.09 | $24.56 | $24.04 | $24.56 | $17.76 | 3,619,436 |
| 2018-06-25 | $23.93 | $23.93 | $23.93 | $23.93 | $17.30 | 195,001 |
| 2018-06-22 | $23.73 | $23.73 | $23.73 | $23.73 | $17.16 | 68 |
| 2018-06-21 | $23.93 | $23.93 | $23.73 | $23.73 | $17.16 | 75,200 |
| 2018-06-20 | $23.89 | $23.89 | $23.89 | $23.89 | $17.27 | 261,254 |
| 2018-06-19 | $23.65 | $23.81 | $23.65 | $23.81 | $17.22 | 345,388 |
| 2018-06-18 | $24.38 | $24.38 | $24.38 | $24.38 | $17.63 | 100,740 |
| 2018-06-15 | $24.67 | $24.67 | $24.67 | $24.67 | $17.84 | 295,000 |
| 2018-06-14 | $25.06 | $25.06 | $25.06 | $25.06 | $18.12 | 0 |
| 2018-06-13 | $25.51 | $25.53 | $25.06 | $25.06 | $18.12 | 230,310 |
| 2018-06-12 | $25.54 | $25.54 | $24.95 | $24.95 | $18.04 | 50,100 |
| 2018-06-11 | $25.65 | $25.65 | $25.34 | $25.34 | $18.32 | 8,000 |
| 2018-06-08 | $25.41 | $25.41 | $25.41 | $25.41 | $18.37 | 365,000 |
| 2018-06-07 | $25.36 | $25.41 | $25.36 | $25.41 | $18.37 | 91,472 |
| 2018-06-06 | $25.62 | $26.01 | $25.50 | $26.01 | $18.81 | 618,508 |
| 2018-06-05 | $25.29 | $25.29 | $25.25 | $25.25 | $18.26 | 200,500 |
| 2018-06-04 | $24.76 | $24.76 | $24.76 | $24.76 | $17.90 | 107,637 |
| 2018-06-01 | $24.95 | $25.20 | $24.95 | $25.20 | $18.22 | 40,200 |
| 2018-05-31 | $24.00 | $24.00 | $24.00 | $24.00 | $17.35 | 80,000 |
| 2018-05-30 | $24.00 | $24.00 | $24.00 | $24.00 | $17.35 | 81,018 |
| 2018-05-29 | $25.26 | $25.26 | $25.26 | $25.26 | $18.26 | 125,000 |
| 2018-05-25 | $25.26 | $25.26 | $25.26 | $25.26 | $18.26 | 65,000 |
| 2018-05-24 | $25.16 | $25.32 | $24.90 | $25.26 | $18.26 | 311,100 |
| 2018-05-23 | $25.35 | $25.35 | $25.35 | $25.35 | $18.33 | 230,473 |
| 2018-05-22 | $25.92 | $25.92 | $25.71 | $25.71 | $18.59 | 192,763 |
| 2018-05-21 | $25.84 | $25.96 | $25.00 | $25.30 | $18.29 | 202,620 |
| 2018-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $18.36 | 270,042 |
| 2018-05-17 | $25.77 | $25.77 | $25.62 | $25.62 | $18.52 | 275,486 |
| 2018-05-16 | $25.50 | $25.76 | $25.50 | $25.76 | $18.63 | 662,316 |
| 2018-05-15 | $25.39 | $25.39 | $25.38 | $25.38 | $18.35 | 838,192 |
| 2018-05-14 | $25.56 | $25.67 | $25.56 | $25.67 | $18.56 | 187,122 |
| 2018-05-11 | $25.24 | $25.24 | $25.23 | $25.23 | $18.24 | 244,000 |
| 2018-05-10 | $25.00 | $25.00 | $24.14 | $24.93 | $18.03 | 608,610 |
| 2018-05-09 | $23.79 | $23.79 | $23.79 | $23.79 | $17.20 | 275,033 |
| 2018-05-08 | $23.24 | $23.79 | $23.24 | $23.79 | $17.20 | 120,100 |
| 2018-05-07 | $24.05 | $24.05 | $23.96 | $23.96 | $17.32 | 452,600 |
| 2018-05-04 | $23.17 | $23.17 | $23.17 | $23.17 | $16.75 | 92,800 |
| 2018-05-03 | $24.06 | $24.06 | $24.06 | $24.06 | $17.40 | 0 |
| 2018-05-02 | $23.58 | $24.06 | $22.84 | $24.06 | $17.40 | 206,779 |
| 2018-05-01 | $23.03 | $23.03 | $23.03 | $23.03 | $16.65 | 551,025 |
| 2018-04-30 | $22.96 | $22.96 | $22.96 | $22.96 | $16.60 | 269,860 |
| 2018-04-27 | $23.05 | $23.05 | $22.96 | $22.96 | $16.60 | 45,529 |
| 2018-04-26 | $24.18 | $24.18 | $24.18 | $24.18 | $17.48 | 200,366 |
| 2018-04-25 | $23.31 | $23.31 | $23.31 | $23.31 | $16.85 | 0 |
| 2018-04-24 | $23.31 | $23.31 | $23.31 | $23.31 | $16.85 | 121,050 |
| 2018-04-23 | $23.70 | $23.70 | $23.70 | $23.70 | $17.14 | 556,780 |
| 2018-04-20 | $23.84 | $23.85 | $23.49 | $23.49 | $16.98 | 526,456 |
| 2018-04-19 | $24.08 | $24.17 | $24.08 | $24.13 | $17.45 | 756,054 |
| 2018-04-18 | $24.18 | $24.18 | $24.18 | $24.18 | $17.48 | 2,898,946 |
| 2018-04-17 | $23.08 | $23.08 | $23.08 | $23.08 | $16.69 | 20,000 |
| 2018-04-16 | $23.33 | $23.33 | $23.08 | $23.08 | $16.69 | 418,867 |
| 2018-04-13 | $23.38 | $23.50 | $23.38 | $23.50 | $16.99 | 96,201 |
| 2018-04-12 | $21.98 | $21.98 | $21.98 | $21.98 | $15.89 | 248,220 |
| 2018-04-11 | $21.98 | $21.98 | $21.98 | $21.98 | $15.89 | 214,723 |
| 2018-04-10 | $22.79 | $22.91 | $21.98 | $21.98 | $15.89 | 467,855 |
| 2018-04-09 | $21.74 | $21.76 | $21.74 | $21.76 | $15.73 | 540,000 |
| 2018-04-06 | $21.96 | $21.96 | $21.91 | $21.92 | $15.85 | 450,800 |
| 2018-04-05 | $22.21 | $22.21 | $22.20 | $22.20 | $16.05 | 309,728 |
| 2018-04-04 | $21.57 | $21.57 | $21.35 | $21.35 | $15.44 | 196,685 |
| 2018-04-03 | $21.60 | $22.09 | $21.60 | $22.09 | $15.97 | 250,289 |
| 2018-04-02 | $21.88 | $21.88 | $21.47 | $21.47 | $15.52 | 753,493 |
| 2018-03-29 | $22.15 | $22.26 | $22.15 | $22.26 | $16.09 | 222,402 |
| 2018-03-28 | $22.44 | $22.44 | $22.44 | $22.44 | $16.22 | 30,011 |
| 2018-03-27 | $22.62 | $22.63 | $22.44 | $22.44 | $16.22 | 62,404 |
| 2018-03-26 | $22.33 | $22.33 | $22.13 | $22.26 | $16.09 | 352,361 |
| 2018-03-23 | $22.26 | $22.26 | $22.26 | $22.26 | $16.09 | 200,000 |
| 2018-03-22 | $22.38 | $22.38 | $22.16 | $22.26 | $16.09 | 1,006,007 |
| 2018-03-21 | $22.60 | $22.96 | $22.60 | $22.96 | $16.60 | 470,519 |
| 2018-03-20 | $22.25 | $22.25 | $22.25 | $22.25 | $16.09 | 150,548 |
| 2018-03-19 | $22.29 | $22.29 | $22.29 | $22.29 | $16.12 | 133,840 |
| 2018-03-16 | $23.15 | $23.15 | $23.15 | $23.15 | $16.74 | 100 |
| 2018-03-15 | $22.68 | $22.68 | $22.68 | $22.68 | $16.40 | 0 |
| 2018-03-14 | $22.68 | $22.68 | $22.68 | $22.68 | $16.40 | 230,000 |
| 2018-03-13 | $22.68 | $22.68 | $22.68 | $22.68 | $16.40 | 25,000 |
| 2018-03-12 | $22.68 | $22.68 | $22.68 | $22.68 | $16.40 | 130,000 |
| 2018-03-09 | $22.62 | $22.62 | $22.62 | $22.62 | $16.35 | 316,749 |
| 2018-03-08 | $22.24 | $22.24 | $22.24 | $22.24 | $16.08 | 224,000 |
| 2018-03-07 | $22.39 | $22.39 | $22.39 | $22.39 | $15.80 | 500 |
| 2018-03-06 | $22.37 | $22.37 | $22.37 | $22.37 | $15.78 | 0 |
| 2018-03-05 | $22.37 | $22.37 | $22.37 | $22.37 | $15.78 | 495 |
| 2018-03-02 | $22.37 | $22.37 | $22.37 | $22.37 | $15.78 | 200,300 |
| 2018-03-01 | $24.48 | $24.48 | $24.48 | $24.48 | $17.27 | 452,406 |
| 2018-02-28 | $24.48 | $24.48 | $24.48 | $24.48 | $17.27 | 0 |
| 2018-02-27 | $24.48 | $24.48 | $24.48 | $24.48 | $17.27 | 20,000 |
| 2018-02-26 | $24.48 | $24.48 | $24.48 | $24.48 | $17.27 | 312,000 |
| 2018-02-23 | $24.13 | $24.13 | $24.13 | $24.13 | $17.03 | 37,200 |
| 2018-02-22 | $23.92 | $24.13 | $23.92 | $24.13 | $17.03 | 167,900 |
| 2018-02-21 | $22.70 | $23.50 | $22.70 | $23.50 | $16.58 | 459,624 |
| 2018-02-20 | $23.78 | $24.06 | $22.98 | $23.71 | $16.73 | 535,436 |
| 2018-02-16 | $24.35 | $24.35 | $24.33 | $24.34 | $17.17 | 151,150 |
| 2018-02-15 | $24.54 | $24.54 | $24.54 | $24.54 | $17.31 | 674,280 |
| 2018-02-14 | $23.85 | $24.56 | $23.85 | $24.54 | $17.31 | 858,714 |
| 2018-02-13 | $23.86 | $23.87 | $22.99 | $23.53 | $16.60 | 142,880 |
| 2018-02-12 | $22.30 | $22.30 | $22.30 | $22.30 | $15.73 | 1,170 |
| 2018-02-09 | $22.30 | $22.30 | $22.30 | $22.30 | $15.73 | 50,000 |
| 2018-02-08 | $22.97 | $22.97 | $22.30 | $22.30 | $15.73 | 354,532 |
| 2018-02-07 | $23.44 | $23.44 | $23.44 | $23.44 | $16.54 | 0 |
| 2018-02-06 | $22.52 | $23.51 | $22.52 | $23.44 | $16.54 | 716,500 |
| 2018-02-05 | $24.08 | $24.09 | $24.08 | $24.09 | $17.00 | 90,000 |
| 2018-02-02 | $24.13 | $24.14 | $24.13 | $24.14 | $17.03 | 210,000 |
| 2018-02-01 | $24.64 | $24.64 | $24.63 | $24.63 | $17.38 | 384,519 |
| 2018-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $17.29 | 51,400 |
| 2018-01-30 | $24.25 | $24.43 | $24.21 | $24.43 | $17.24 | 102,103 |
| 2018-01-29 | $25.05 | $25.05 | $24.71 | $24.71 | $17.43 | 40,500 |
| 2018-01-26 | $24.99 | $24.99 | $24.94 | $24.94 | $17.60 | 50,000 |
| 2018-01-25 | $25.00 | $25.00 | $24.43 | $24.87 | $17.55 | 266,718 |
| 2018-01-24 | $24.67 | $24.87 | $24.19 | $24.85 | $17.53 | 1,059,900 |
| 2018-01-23 | $24.26 | $24.34 | $24.26 | $24.34 | $17.17 | 647,000 |
| 2018-01-22 | $24.69 | $24.69 | $24.69 | $24.69 | $17.42 | 524,542 |
| 2018-01-19 | $24.38 | $24.38 | $24.27 | $24.27 | $17.12 | 202,661 |
| 2018-01-18 | $24.66 | $24.66 | $24.66 | $24.66 | $17.40 | 368,160 |
| 2018-01-17 | $24.78 | $24.86 | $24.76 | $24.86 | $17.54 | 1,128,015 |
| 2018-01-16 | $25.03 | $25.03 | $24.65 | $24.71 | $17.43 | 251,800 |
| 2018-01-12 | $25.00 | $25.23 | $25.00 | $25.23 | $17.80 | 256,123 |
| 2018-01-11 | $24.68 | $24.88 | $24.68 | $24.88 | $17.55 | 539,982 |
| 2018-01-10 | $24.34 | $24.34 | $24.34 | $24.34 | $17.17 | 212,000 |
| 2018-01-09 | $24.43 | $24.43 | $24.43 | $24.43 | $17.24 | 111,802 |
| 2018-01-08 | $23.92 | $23.92 | $23.92 | $23.92 | $16.88 | 428,498 |
| 2018-01-05 | $23.92 | $23.92 | $23.92 | $23.92 | $16.88 | 620,000 |
| 2018-01-04 | $24.00 | $24.00 | $23.56 | $23.92 | $16.88 | 718,994 |
| 2018-01-03 | $23.73 | $23.73 | $23.73 | $23.73 | $16.74 | 60,000 |
| 2018-01-02 | $23.72 | $23.73 | $23.72 | $23.73 | $16.74 | 79,963 |
| 2017-12-29 | $22.92 | $23.08 | $22.92 | $23.08 | $16.28 | 155,350 |
| 2017-12-28 | $22.54 | $23.19 | $22.54 | $23.19 | $16.36 | 2,998 |
| 2017-12-27 | $22.91 | $22.91 | $22.48 | $22.48 | $15.86 | 910 |
| 2017-12-26 | $22.02 | $22.02 | $22.02 | $22.02 | $15.54 | 0 |
| 2017-12-22 | $22.02 | $22.02 | $22.02 | $22.02 | $15.54 | 40,000 |
| 2017-12-21 | $22.01 | $22.02 | $21.88 | $22.02 | $15.54 | 1,626 |
| 2017-12-20 | $21.41 | $21.41 | $21.41 | $21.41 | $15.11 | 152,696 |
| 2017-12-19 | $21.41 | $21.41 | $21.41 | $21.41 | $15.11 | 58,700 |
| 2017-12-18 | $22.09 | $22.09 | $21.28 | $21.28 | $15.01 | 120,600 |
| 2017-12-15 | $21.25 | $21.25 | $21.25 | $21.25 | $14.99 | 267,008 |
| 2017-12-14 | $21.25 | $21.25 | $21.25 | $21.25 | $14.99 | 400 |
| 2017-12-13 | $21.11 | $21.21 | $21.11 | $21.21 | $14.97 | 150,100 |
| 2017-12-12 | $20.91 | $20.91 | $20.75 | $20.75 | $14.64 | 207,446 |
| 2017-12-11 | $20.68 | $21.03 | $20.42 | $20.42 | $14.41 | 161,978 |
| 2017-12-08 | $20.36 | $20.67 | $20.36 | $20.67 | $14.58 | 4,697 |
| 2017-12-07 | $20.36 | $20.71 | $20.36 | $20.36 | $14.37 | 248,600 |
| 2017-12-06 | $20.61 | $20.63 | $20.61 | $20.63 | $14.56 | 173,000 |
| 2017-12-05 | $20.82 | $20.82 | $20.61 | $20.79 | $14.67 | 180,200 |
| 2017-12-04 | $21.10 | $21.10 | $21.10 | $21.10 | $14.89 | 20,260 |
| 2017-12-01 | $21.07 | $21.07 | $20.97 | $20.97 | $14.80 | 101,800 |
| 2017-11-30 | $20.78 | $20.78 | $20.78 | $20.78 | $14.66 | 95 |
| 2017-11-29 | $20.98 | $20.99 | $20.78 | $20.78 | $14.66 | 1,905,112 |
| 2017-11-28 | $20.49 | $20.85 | $20.27 | $20.85 | $14.71 | 144,391 |
| 2017-11-27 | $20.86 | $20.97 | $20.86 | $20.97 | $14.80 | 190,245 |
| 2017-11-24 | $20.70 | $20.70 | $20.66 | $20.66 | $14.58 | 1,040 |
| 2017-11-22 | $20.87 | $20.87 | $20.87 | $20.87 | $14.73 | 0 |
| 2017-11-21 | $20.50 | $20.87 | $20.50 | $20.87 | $14.73 | 4,730 |
| 2017-11-20 | $20.54 | $20.54 | $20.54 | $20.54 | $14.49 | 50,000 |
| 2017-11-17 | $20.61 | $20.62 | $20.61 | $20.62 | $14.55 | 177,000 |
| 2017-11-16 | $20.55 | $20.56 | $20.55 | $20.56 | $14.51 | 515,000 |
| 2017-11-15 | $20.42 | $20.65 | $20.42 | $20.65 | $14.57 | 370,000 |
| 2017-11-14 | $20.94 | $20.94 | $20.77 | $20.85 | $14.71 | 589,800 |
| 2017-11-13 | $21.33 | $21.33 | $21.29 | $21.29 | $15.02 | 405,000 |
| 2017-11-10 | $21.27 | $21.27 | $21.01 | $21.01 | $14.82 | 100,246 |
| 2017-11-09 | $21.34 | $21.34 | $21.34 | $21.34 | $15.06 | 296,364 |
| 2017-11-08 | $21.61 | $21.86 | $21.60 | $21.86 | $15.42 | 495,640 |
| 2017-11-07 | $21.64 | $21.64 | $21.42 | $21.42 | $15.11 | 88,934 |
| 2017-11-06 | $21.60 | $22.09 | $21.21 | $21.30 | $15.03 | 472,398 |
| 2017-11-03 | $21.07 | $21.07 | $20.85 | $20.85 | $14.71 | 24,199 |
| 2017-11-02 | $21.48 | $21.48 | $21.48 | $21.48 | $15.16 | 305,015 |
| 2017-11-01 | $21.19 | $21.19 | $21.10 | $21.10 | $14.89 | 581,114 |
| 2017-10-31 | $20.39 | $20.39 | $20.39 | $20.39 | $14.39 | 100,000 |
| 2017-10-30 | $19.96 | $20.39 | $19.96 | $20.39 | $14.39 | 419,456 |
| 2017-10-27 | $20.33 | $20.33 | $20.33 | $20.33 | $14.34 | 280,000 |
| 2017-10-26 | $20.55 | $20.55 | $20.51 | $20.51 | $14.47 | 415,000 |
| 2017-10-25 | $20.34 | $20.34 | $20.34 | $20.34 | $14.35 | 200,000 |
| 2017-10-24 | $20.72 | $20.72 | $20.72 | $20.72 | $14.62 | 63,794 |
| 2017-10-23 | $20.56 | $20.56 | $20.56 | $20.56 | $14.51 | 50,000 |
| 2017-10-20 | $20.62 | $20.62 | $20.56 | $20.56 | $14.51 | 112,700 |
| 2017-10-19 | $20.75 | $20.75 | $20.75 | $20.75 | $14.64 | 163,338 |
| 2017-10-18 | $21.08 | $21.08 | $20.63 | $20.75 | $14.64 | 531,888 |
| 2017-10-17 | $21.13 | $21.29 | $21.10 | $21.29 | $15.02 | 205,902 |
| 2017-10-16 | $21.08 | $21.08 | $21.08 | $21.08 | $14.87 | 0 |
| 2017-10-13 | $21.10 | $21.10 | $20.68 | $21.08 | $14.87 | 277,363 |
| 2017-10-12 | $20.28 | $20.28 | $20.15 | $20.15 | $14.22 | 276,144 |
| 2017-10-11 | $21.04 | $21.04 | $21.04 | $21.04 | $14.85 | 410,900 |
| 2017-10-10 | $20.65 | $20.65 | $20.44 | $20.44 | $14.42 | 1,250 |
| 2017-10-09 | $20.69 | $20.71 | $20.63 | $20.63 | $14.56 | 80,086 |
| 2017-10-06 | $20.62 | $20.62 | $20.62 | $20.62 | $14.55 | 120,000 |
| 2017-10-05 | $20.60 | $20.60 | $20.60 | $20.60 | $14.53 | 0 |
| 2017-10-04 | $20.61 | $20.61 | $20.60 | $20.60 | $14.53 | 56,800 |
| 2017-10-03 | $20.53 | $20.53 | $20.52 | $20.52 | $14.48 | 100,022 |
| 2017-10-02 | $20.41 | $20.41 | $20.40 | $20.40 | $14.39 | 547,888 |
| 2017-09-29 | $20.24 | $20.24 | $20.24 | $20.24 | $14.28 | 0 |
| 2017-09-28 | $20.38 | $20.38 | $20.24 | $20.24 | $14.28 | 125,100 |
| 2017-09-27 | $20.85 | $20.85 | $20.85 | $20.85 | $14.71 | 105,000 |
| 2017-09-26 | $20.37 | $20.37 | $20.30 | $20.30 | $14.32 | 116,000 |
| 2017-09-25 | $21.14 | $21.14 | $20.55 | $20.55 | $14.50 | 254,100 |
| 2017-09-22 | $20.81 | $21.25 | $20.81 | $21.25 | $14.99 | 155,200 |
| 2017-09-21 | $20.75 | $20.75 | $20.75 | $20.75 | $14.64 | 95,800 |
| 2017-09-20 | $20.75 | $20.75 | $20.75 | $20.75 | $14.64 | 10,200 |
| 2017-09-19 | $20.64 | $21.09 | $20.60 | $21.09 | $14.88 | 760,460 |
| 2017-09-18 | $21.26 | $21.26 | $21.26 | $21.26 | $15.00 | 0 |
| 2017-09-15 | $21.26 | $21.26 | $21.26 | $21.26 | $15.00 | 20,000 |
| 2017-09-14 | $21.21 | $21.26 | $21.21 | $21.26 | $15.00 | 300,000 |
| 2017-09-13 | $21.63 | $21.64 | $21.62 | $21.63 | $15.26 | 154,572 |
| 2017-09-12 | $22.00 | $22.06 | $22.00 | $22.02 | $15.54 | 210,000 |
| 2017-09-11 | $21.62 | $21.91 | $21.62 | $21.91 | $15.46 | 298,000 |
| 2017-09-08 | $21.48 | $21.48 | $21.34 | $21.34 | $15.06 | 307,737 |
| 2017-09-07 | $21.91 | $21.91 | $21.88 | $21.88 | $15.44 | 326,000 |
| 2017-09-06 | $22.25 | $22.25 | $22.25 | $22.25 | $15.40 | 606 |
| 2017-09-05 | $22.05 | $22.05 | $22.05 | $22.05 | $15.26 | 100,410 |
| 2017-09-01 | $21.71 | $22.36 | $21.71 | $21.71 | $15.02 | 101,598 |
| 2017-08-31 | $20.82 | $20.82 | $20.82 | $20.82 | $14.41 | 50,000 |
| 2017-08-30 | $21.01 | $21.01 | $20.82 | $20.82 | $14.41 | 14,602 |
| 2017-08-29 | $21.30 | $21.48 | $21.30 | $21.48 | $14.86 | 101,200 |
| 2017-08-28 | $21.29 | $21.29 | $21.29 | $21.29 | $14.73 | 256,052 |
| 2017-08-25 | $21.21 | $21.36 | $21.21 | $21.36 | $14.78 | 101,450 |
| 2017-08-24 | $20.75 | $20.75 | $20.75 | $20.75 | $14.36 | 16,820 |
| 2017-08-23 | $20.43 | $20.43 | $20.43 | $20.43 | $14.14 | 175,000 |
| 2017-08-22 | $20.43 | $20.43 | $20.43 | $20.43 | $14.14 | 160,000 |
| 2017-08-21 | $20.38 | $20.43 | $20.36 | $20.43 | $14.14 | 436,586 |
| 2017-08-18 | $20.33 | $20.33 | $20.33 | $20.33 | $14.07 | 180,000 |
| 2017-08-17 | $20.48 | $20.48 | $20.32 | $20.33 | $14.07 | 316,286 |
| 2017-08-16 | $19.84 | $20.53 | $19.84 | $20.53 | $14.21 | 45,350 |
| 2017-08-15 | $19.49 | $19.53 | $19.49 | $19.49 | $13.49 | 64,800 |
| 2017-08-14 | $20.35 | $20.37 | $19.86 | $20.27 | $14.03 | 401,568 |
| 2017-08-11 | $20.05 | $20.14 | $20.05 | $20.14 | $13.94 | 137,245 |
| 2017-08-10 | $20.50 | $20.51 | $20.50 | $20.51 | $14.19 | 600,000 |
| 2017-08-09 | $20.65 | $20.65 | $20.23 | $20.23 | $14.00 | 117,208 |
| 2017-08-08 | $20.69 | $20.73 | $20.68 | $20.73 | $14.34 | 235,600 |
| 2017-08-07 | $20.37 | $20.92 | $20.37 | $20.92 | $14.48 | 85,630 |
| 2017-08-04 | $20.57 | $20.57 | $20.56 | $20.56 | $14.23 | 256,439 |
| 2017-08-03 | $20.00 | $20.48 | $20.00 | $20.48 | $14.17 | 100,168 |
| 2017-08-02 | $20.48 | $20.48 | $20.48 | $20.48 | $14.17 | 140,000 |
| 2017-08-01 | $20.38 | $20.38 | $20.38 | $20.38 | $14.10 | 100 |
| 2017-07-31 | $20.78 | $20.84 | $20.78 | $20.84 | $14.42 | 140,100 |
| 2017-07-28 | $20.43 | $20.43 | $20.10 | $20.10 | $13.91 | 277,370 |
| 2017-07-27 | $20.14 | $20.43 | $20.14 | $20.43 | $14.14 | 95,131 |
| 2017-07-26 | $20.27 | $20.36 | $20.19 | $20.36 | $14.09 | 225,708 |
| 2017-07-25 | $20.10 | $20.18 | $20.00 | $20.12 | $13.92 | 993,636 |
| 2017-07-24 | $19.32 | $19.32 | $19.32 | $19.32 | $13.37 | 157,800 |
| 2017-07-21 | $19.32 | $19.32 | $19.32 | $19.32 | $13.37 | 193,700 |
| 2017-07-20 | $19.70 | $19.70 | $19.70 | $19.70 | $13.63 | 132,492 |
| 2017-07-19 | $19.74 | $19.74 | $19.74 | $19.74 | $13.66 | 0 |
| 2017-07-18 | $19.75 | $19.75 | $19.74 | $19.74 | $13.66 | 396,126 |
| 2017-07-17 | $19.89 | $19.89 | $19.83 | $19.83 | $13.72 | 225,300 |
| 2017-07-14 | $19.68 | $19.68 | $19.12 | $19.65 | $13.60 | 277,700 |
| 2017-07-13 | $19.25 | $19.36 | $19.09 | $19.35 | $13.39 | 385,556 |
| 2017-07-12 | $19.19 | $19.37 | $19.19 | $19.26 | $13.33 | 356,888 |
| 2017-07-11 | $18.89 | $18.89 | $18.88 | $18.88 | $13.06 | 124,000 |
| 2017-07-10 | $18.74 | $18.90 | $18.74 | $18.90 | $13.08 | 120,400 |
| 2017-07-07 | $18.54 | $18.54 | $18.54 | $18.54 | $12.83 | 153,670 |
| 2017-07-06 | $18.49 | $18.50 | $18.10 | $18.10 | $12.52 | 137,884 |
| 2017-07-05 | $18.23 | $18.23 | $18.19 | $18.19 | $12.59 | 138,200 |
| 2017-07-03 | $17.75 | $18.07 | $17.75 | $18.07 | $12.50 | 106,500 |
| 2017-06-30 | $17.75 | $17.75 | $17.75 | $17.75 | $12.28 | 500 |
| 2017-06-29 | $17.68 | $17.68 | $17.68 | $17.68 | $12.23 | 102,800 |
| 2017-06-28 | $17.61 | $17.76 | $17.61 | $17.68 | $12.23 | 334,500 |
| 2017-06-27 | $17.36 | $17.40 | $17.32 | $17.32 | $11.99 | 1,105,200 |
| 2017-06-26 | $16.73 | $16.73 | $16.73 | $16.73 | $11.58 | 163,600 |
| 2017-06-23 | $17.05 | $17.05 | $16.73 | $16.73 | $11.58 | 132,109 |
| 2017-06-22 | $16.81 | $16.85 | $16.81 | $16.85 | $11.66 | 573,718 |
| 2017-06-21 | $16.91 | $17.01 | $16.85 | $16.85 | $11.66 | 952,270 |
| 2017-06-20 | $16.88 | $17.20 | $16.77 | $17.20 | $11.90 | 674,042 |
| 2017-06-19 | $17.25 | $17.54 | $17.25 | $17.52 | $12.12 | 581,838 |
| 2017-06-16 | $17.34 | $17.34 | $17.29 | $17.34 | $12.00 | 484,800 |
| 2017-06-15 | $17.45 | $17.45 | $17.45 | $17.45 | $12.08 | 191 |
| 2017-06-14 | $17.63 | $17.86 | $17.55 | $17.55 | $12.14 | 574,768 |
| 2017-06-13 | $17.77 | $17.77 | $17.77 | $17.77 | $12.30 | 586,175 |
| 2017-06-12 | $17.49 | $17.50 | $17.49 | $17.50 | $12.11 | 144,000 |
| 2017-06-09 | $17.40 | $17.40 | $17.40 | $17.40 | $12.04 | 53,765 |
| 2017-06-08 | $17.48 | $17.76 | $17.19 | $17.69 | $12.24 | 958,892 |
| 2017-06-07 | $17.43 | $17.43 | $17.43 | $17.43 | $12.06 | 100,000 |
| 2017-06-06 | $17.09 | $17.66 | $17.05 | $17.66 | $12.22 | 81,013 |
| 2017-06-05 | $17.57 | $17.89 | $17.50 | $17.52 | $12.12 | 574,103 |
| 2017-06-02 | $17.51 | $17.77 | $17.51 | $17.77 | $12.30 | 208,700 |
| 2017-06-01 | $18.02 | $18.02 | $17.52 | $17.68 | $12.23 | 1,044,135 |
| 2017-05-31 | $17.60 | $17.62 | $17.60 | $17.62 | $12.19 | 240,100 |
| 2017-05-30 | $17.97 | $17.97 | $17.97 | $17.97 | $12.43 | 107,435 |
| 2017-05-26 | $17.98 | $17.98 | $17.98 | $17.98 | $12.44 | 360,000 |
| 2017-05-25 | $17.94 | $17.94 | $17.94 | $17.94 | $12.41 | 130,000 |
| 2017-05-24 | $17.94 | $17.94 | $17.94 | $17.94 | $12.41 | 142,392 |
| 2017-05-23 | $17.94 | $17.94 | $17.94 | $17.94 | $12.41 | 240,300 |
| 2017-05-22 | $18.44 | $18.44 | $18.44 | $18.44 | $12.76 | 0 |
| 2017-05-19 | $18.39 | $18.44 | $18.33 | $18.44 | $12.76 | 119,196 |
| 2017-05-18 | $18.00 | $18.00 | $17.67 | $17.67 | $12.23 | 300,820 |
| 2017-05-17 | $17.90 | $17.90 | $17.90 | $17.90 | $12.39 | 374,694 |
| 2017-05-16 | $17.94 | $17.94 | $17.94 | $17.94 | $12.41 | 100,107 |
| 2017-05-15 | $17.90 | $17.93 | $17.81 | $17.81 | $12.32 | 545,997 |
| 2017-05-12 | $17.82 | $17.82 | $17.82 | $17.82 | $12.33 | 20,500 |
| 2017-05-11 | $17.46 | $17.46 | $17.46 | $17.46 | $12.08 | 30,000 |
| 2017-05-10 | $17.46 | $17.46 | $17.46 | $17.46 | $12.08 | 412,000 |
| 2017-05-09 | $17.30 | $17.30 | $17.30 | $17.30 | $11.97 | 512,660 |
| 2017-05-08 | $16.62 | $16.62 | $16.62 | $16.62 | $11.50 | 158,235 |
| 2017-05-05 | $17.09 | $17.22 | $17.09 | $17.22 | $11.92 | 1,197,215 |
| 2017-05-04 | $17.09 | $17.09 | $17.09 | $17.09 | $11.83 | 574,200 |
| 2017-05-03 | $17.10 | $17.10 | $17.09 | $17.09 | $11.83 | 349,000 |
| 2017-05-02 | $17.97 | $17.97 | $17.97 | $17.97 | $12.43 | 400,000 |
| 2017-05-01 | $17.98 | $17.98 | $17.95 | $17.97 | $12.43 | 1,300 |
| 2017-04-28 | $17.80 | $17.80 | $17.80 | $17.80 | $12.32 | 270,438 |
| 2017-04-27 | $17.51 | $17.51 | $17.38 | $17.38 | $12.03 | 669,250 |
| 2017-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $12.39 | 2,000 |
| 2017-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $12.46 | 200 |
| 2017-04-24 | $18.20 | $18.20 | $18.20 | $18.20 | $12.59 | 640,000 |
| 2017-04-21 | $17.65 | $17.96 | $17.65 | $17.65 | $12.21 | 219,350 |
| 2017-04-20 | $17.98 | $18.20 | $17.98 | $18.20 | $12.59 | 335,855 |
| 2017-04-19 | $18.02 | $18.02 | $17.80 | $17.80 | $12.32 | 219,000 |
| 2017-04-18 | $18.04 | $18.04 | $17.64 | $17.64 | $12.21 | 650,500 |
| 2017-04-17 | $18.40 | $18.40 | $18.40 | $18.40 | $12.73 | 664,200 |
| 2017-04-13 | $18.32 | $18.32 | $18.32 | $18.32 | $12.68 | 240,000 |
| 2017-04-12 | $18.84 | $18.84 | $18.20 | $18.32 | $12.68 | 3,240,406 |
| 2017-04-11 | $19.42 | $19.42 | $19.42 | $19.42 | $13.44 | 457,490 |
| 2017-04-10 | $19.08 | $19.08 | $18.83 | $18.83 | $13.03 | 110,586 |
| 2017-04-07 | $18.78 | $18.78 | $18.78 | $18.78 | $13.00 | 46,355 |
| 2017-04-06 | $18.58 | $18.59 | $18.58 | $18.59 | $12.86 | 840,578 |
| 2017-04-05 | $17.78 | $17.78 | $17.78 | $17.78 | $12.30 | 0 |
| 2017-04-04 | $17.78 | $17.78 | $17.78 | $17.78 | $12.30 | 50,000 |
| 2017-04-03 | $18.19 | $18.20 | $17.78 | $17.78 | $12.30 | 200,247 |
| 2017-03-31 | $18.72 | $18.72 | $18.20 | $18.20 | $12.59 | 91,590 |
| 2017-03-30 | $18.59 | $18.59 | $18.59 | $18.59 | $12.86 | 542,500 |
| 2017-03-29 | $18.27 | $18.52 | $18.18 | $18.52 | $12.82 | 221,600 |
| 2017-03-28 | $18.00 | $18.34 | $18.00 | $18.28 | $12.65 | 1,031,405 |
| 2017-03-27 | $17.63 | $17.68 | $17.63 | $17.68 | $12.23 | 822,000 |
| 2017-03-24 | $18.34 | $18.34 | $18.34 | $18.34 | $12.69 | 36,000 |
| 2017-03-23 | $18.37 | $18.37 | $18.37 | $18.37 | $12.71 | 200,000 |
| 2017-03-22 | $18.49 | $18.49 | $18.49 | $18.49 | $12.79 | 230,000 |
| 2017-03-21 | $18.86 | $18.86 | $18.49 | $18.49 | $12.79 | 320,360 |
| 2017-03-20 | $19.10 | $19.23 | $19.10 | $19.23 | $13.31 | 236,200 |
| 2017-03-17 | $19.03 | $19.03 | $18.95 | $18.95 | $13.11 | 1,500 |
| 2017-03-16 | $19.00 | $19.08 | $18.99 | $18.99 | $13.14 | 1,070,840 |
| 2017-03-15 | $18.36 | $19.01 | $18.36 | $19.01 | $13.15 | 210,297 |
| 2017-03-14 | $18.10 | $18.10 | $17.74 | $17.74 | $12.28 | 105,700 |
| 2017-03-13 | $17.93 | $18.22 | $17.93 | $18.22 | $12.61 | 200,500 |
| 2017-03-10 | $17.81 | $17.81 | $17.81 | $17.81 | $12.32 | 530,009 |
| 2017-03-09 | $18.01 | $18.02 | $18.01 | $18.01 | $12.46 | 132,500 |
| 2017-03-08 | $18.86 | $18.86 | $18.86 | $18.86 | $12.77 | 0 |
| 2017-03-07 | $18.86 | $18.86 | $18.86 | $18.86 | $12.77 | 100 |
| 2017-03-06 | $19.02 | $19.02 | $19.02 | $19.02 | $12.88 | 0 |
| 2017-03-03 | $19.02 | $19.02 | $19.02 | $19.02 | $12.88 | 0 |
| 2017-03-02 | $19.30 | $19.30 | $19.02 | $19.02 | $12.88 | 362,395 |
| 2017-03-01 | $19.29 | $19.31 | $19.29 | $19.31 | $13.07 | 60,000 |
| 2017-02-28 | $18.95 | $18.95 | $18.74 | $18.90 | $12.79 | 375,865 |
| 2017-02-27 | $19.16 | $19.31 | $19.16 | $19.31 | $13.07 | 30,000 |
| 2017-02-24 | $19.11 | $19.11 | $18.99 | $18.99 | $12.86 | 594,000 |
| 2017-02-23 | $19.83 | $19.83 | $19.53 | $19.53 | $13.22 | 351,000 |
| 2017-02-22 | $20.14 | $20.14 | $19.83 | $19.95 | $13.50 | 493,292 |
| 2017-02-21 | $20.33 | $20.40 | $20.33 | $20.34 | $13.77 | 158,514 |
| 2017-02-17 | $20.51 | $20.51 | $20.51 | $20.51 | $13.88 | 150,000 |
| 2017-02-16 | $20.31 | $20.51 | $20.31 | $20.51 | $13.88 | 466,083 |
| 2017-02-15 | $20.12 | $20.12 | $20.12 | $20.12 | $13.62 | 193 |
| 2017-02-14 | $20.42 | $20.42 | $20.00 | $20.00 | $13.54 | 60,450 |
| 2017-02-13 | $20.20 | $20.20 | $20.17 | $20.17 | $13.65 | 200 |
| 2017-02-10 | $19.37 | $19.37 | $19.37 | $19.37 | $13.11 | 355,000 |
| 2017-02-09 | $19.18 | $19.37 | $19.18 | $19.37 | $13.11 | 166,102 |
| 2017-02-08 | $19.42 | $19.42 | $19.42 | $19.42 | $13.15 | 230,000 |
| 2017-02-07 | $19.42 | $19.42 | $19.42 | $19.42 | $13.15 | 439,400 |
| 2017-02-06 | $20.22 | $20.22 | $20.22 | $20.22 | $13.69 | 280,000 |
| 2017-02-03 | $20.22 | $20.22 | $20.22 | $20.22 | $13.69 | 555,000 |
| 2017-02-02 | $20.80 | $20.80 | $20.22 | $20.22 | $13.69 | 272,250 |
| 2017-02-01 | $20.80 | $20.80 | $20.79 | $20.79 | $14.07 | 116,858 |
| 2017-01-31 | $20.42 | $20.42 | $20.42 | $20.42 | $13.82 | 220,350 |
| 2017-01-30 | $20.33 | $20.33 | $20.33 | $20.33 | $13.76 | 362,854 |
| 2017-01-27 | $20.65 | $20.65 | $20.65 | $20.65 | $13.98 | 0 |
| 2017-01-26 | $20.65 | $20.65 | $20.65 | $20.65 | $13.98 | 364,400 |
| 2017-01-25 | $20.22 | $20.67 | $20.22 | $20.65 | $13.98 | 65,744 |
| 2017-01-24 | $20.79 | $20.81 | $20.47 | $20.81 | $14.08 | 55,120 |
| 2017-01-23 | $19.97 | $19.97 | $19.97 | $19.97 | $13.52 | 0 |
| 2017-01-20 | $19.97 | $19.97 | $19.97 | $19.97 | $13.52 | 0 |
| 2017-01-19 | $19.97 | $19.97 | $19.97 | $19.97 | $13.52 | 154,000 |
| 2017-01-18 | $19.80 | $19.80 | $19.80 | $19.80 | $13.40 | 308,970 |
| 2017-01-17 | $20.12 | $20.12 | $20.12 | $20.12 | $13.62 | 28,590 |
| 2017-01-13 | $20.12 | $20.12 | $20.12 | $20.12 | $13.62 | 0 |
| 2017-01-12 | $20.12 | $20.12 | $20.12 | $20.12 | $13.62 | 25,001 |
| 2017-01-11 | $19.28 | $19.28 | $19.24 | $19.24 | $13.02 | 448,504 |
| 2017-01-10 | $19.21 | $19.21 | $19.21 | $19.21 | $13.01 | 40,067 |
| 2017-01-09 | $18.31 | $18.31 | $18.25 | $18.25 | $12.35 | 1,127 |
| 2017-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $12.52 | 0 |
| 2017-01-05 | $18.16 | $18.79 | $18.16 | $18.50 | $12.52 | 18,617 |
| 2017-01-04 | $18.05 | $18.62 | $18.05 | $18.62 | $12.61 | 459,097 |
| 2017-01-03 | $18.54 | $18.54 | $18.32 | $18.49 | $12.51 | 107,645 |
| 2016-12-30 | $17.95 | $17.95 | $17.80 | $17.85 | $12.08 | 2,039 |
| 2016-12-29 | $17.98 | $17.98 | $17.90 | $17.90 | $12.12 | 347,944 |
| 2016-12-28 | $18.08 | $18.38 | $18.08 | $18.38 | $12.44 | 50,396 |
| 2016-12-27 | $17.53 | $17.53 | $17.53 | $17.53 | $11.87 | 100 |
| 2016-12-23 | $17.37 | $17.48 | $17.25 | $17.48 | $11.83 | 3,245 |
| 2016-12-22 | $17.84 | $17.86 | $17.83 | $17.83 | $12.07 | 156,800 |
| 2016-12-21 | $17.84 | $18.11 | $17.84 | $18.11 | $12.26 | 824,718 |
| 2016-12-20 | $17.89 | $17.89 | $17.89 | $17.89 | $12.11 | 146,000 |
| 2016-12-19 | $18.02 | $18.02 | $17.89 | $17.89 | $12.11 | 266,200 |
| 2016-12-16 | $18.11 | $18.11 | $18.11 | $18.11 | $12.26 | 113,060 |
| 2016-12-15 | $19.35 | $19.35 | $19.35 | $19.35 | $13.10 | 174,400 |
| 2016-12-14 | $19.35 | $19.35 | $19.35 | $19.35 | $13.10 | 142,100 |
| 2016-12-13 | $19.42 | $19.42 | $19.24 | $19.37 | $13.11 | 395,258 |
| 2016-12-12 | $19.80 | $19.80 | $19.80 | $19.80 | $13.40 | 100,251 |
| 2016-12-09 | $19.04 | $19.04 | $19.04 | $19.04 | $12.89 | 752 |
| 2016-12-08 | $19.52 | $19.52 | $19.52 | $19.52 | $13.21 | 30,698 |
| 2016-12-07 | $19.69 | $19.69 | $19.44 | $19.44 | $13.16 | 200,340 |
| 2016-12-06 | $18.61 | $18.61 | $18.61 | $18.61 | $12.60 | 220,764 |
| 2016-12-05 | $18.60 | $18.60 | $18.60 | $18.60 | $12.59 | 200,000 |
| 2016-12-02 | $18.49 | $18.60 | $18.49 | $18.60 | $12.59 | 458 |
| 2016-12-01 | $18.31 | $18.31 | $18.31 | $18.31 | $12.39 | 40,000 |
| 2016-11-30 | $19.03 | $19.04 | $18.31 | $18.31 | $12.39 | 412,366 |
| 2016-11-29 | $19.37 | $19.37 | $19.37 | $19.37 | $13.11 | 0 |
| 2016-11-28 | $19.37 | $19.37 | $19.37 | $19.37 | $13.11 | 750,065 |
| 2016-11-25 | $19.37 | $19.37 | $19.37 | $19.37 | $13.11 | 241,256 |
| 2016-11-23 | $19.26 | $19.26 | $19.26 | $19.26 | $13.04 | 50,100 |
| 2016-11-22 | $19.00 | $19.11 | $19.00 | $19.11 | $12.94 | 360,900 |
| 2016-11-21 | $18.01 | $18.01 | $18.01 | $18.01 | $12.19 | 168,236 |
| 2016-11-18 | $17.93 | $17.93 | $17.93 | $17.93 | $12.14 | 36,461 |
| 2016-11-17 | $18.05 | $18.05 | $18.05 | $18.05 | $12.22 | 20,400 |
| 2016-11-16 | $17.71 | $17.71 | $17.71 | $17.71 | $11.99 | 70,256 |
| 2016-11-15 | $18.00 | $18.00 | $17.90 | $17.94 | $12.14 | 320,750 |
| 2016-11-14 | $19.27 | $19.27 | $19.27 | $19.27 | $13.04 | 100,000 |
| 2016-11-11 | $19.27 | $19.27 | $19.27 | $19.27 | $13.04 | 506,695 |
| 2016-11-10 | $19.26 | $19.51 | $19.26 | $19.27 | $13.04 | 1,729,820 |
| 2016-11-09 | $18.20 | $19.25 | $18.20 | $18.55 | $12.56 | 1,263,260 |
| 2016-11-08 | $17.90 | $18.38 | $17.90 | $18.31 | $12.40 | 817,801 |
| 2016-11-07 | $17.53 | $17.59 | $17.53 | $17.55 | $11.88 | 6,722 |
| 2016-11-04 | $16.76 | $16.95 | $16.76 | $16.76 | $11.35 | 21,816 |
| 2016-11-03 | $16.99 | $16.99 | $16.99 | $16.99 | $11.50 | 100,354 |
| 2016-11-02 | $17.55 | $17.55 | $17.55 | $17.55 | $11.88 | 70,000 |
| 2016-11-01 | $17.55 | $17.55 | $17.55 | $17.55 | $11.88 | 100,000 |
| 2016-10-31 | $17.53 | $17.55 | $17.53 | $17.55 | $11.88 | 80,182 |
| 2016-10-28 | $17.41 | $17.41 | $17.41 | $17.41 | $11.79 | 10 |
| 2016-10-27 | $17.40 | $17.41 | $17.40 | $17.41 | $11.79 | 370,000 |
| 2016-10-26 | $17.34 | $17.58 | $17.34 | $17.57 | $11.89 | 627,994 |
| 2016-10-25 | $17.32 | $17.32 | $17.32 | $17.32 | $11.72 | 175,200 |
| 2016-10-24 | $17.34 | $17.34 | $17.34 | $17.34 | $11.74 | 587 |
| 2016-10-21 | $17.03 | $17.45 | $17.03 | $17.40 | $11.78 | 173,579 |
| 2016-10-20 | $16.97 | $16.97 | $16.97 | $16.97 | $11.49 | 200,000 |
| 2016-10-19 | $16.97 | $16.97 | $16.97 | $16.97 | $11.49 | 250 |
| 2016-10-18 | $16.96 | $16.96 | $16.96 | $16.96 | $11.48 | 422,988 |
| 2016-10-17 | $16.77 | $16.96 | $16.77 | $16.96 | $11.48 | 215,606 |
| 2016-10-14 | $16.91 | $16.91 | $16.91 | $16.91 | $11.45 | 584 |
| 2016-10-13 | $16.75 | $16.75 | $16.75 | $16.75 | $11.34 | 80,000 |
| 2016-10-12 | $17.45 | $17.45 | $17.45 | $17.45 | $11.81 | 0 |
| 2016-10-11 | $17.79 | $17.79 | $17.45 | $17.45 | $11.81 | 28,125 |
| 2016-10-10 | $17.96 | $17.96 | $17.96 | $17.96 | $12.16 | 173,800 |
| 2016-10-07 | $17.43 | $17.43 | $17.43 | $17.43 | $11.80 | 53,654 |
| 2016-10-06 | $17.43 | $17.43 | $17.43 | $17.43 | $11.80 | 0 |
| 2016-10-05 | $17.43 | $17.43 | $17.43 | $17.43 | $11.80 | 0 |
| 2016-10-04 | $17.43 | $17.43 | $17.43 | $17.43 | $11.80 | 40,100 |
| 2016-10-03 | $17.36 | $17.36 | $17.36 | $17.36 | $11.75 | 30,000 |
| 2016-09-30 | $17.38 | $17.39 | $17.07 | $17.36 | $11.75 | 751,556 |
| 2016-09-29 | $16.85 | $16.85 | $16.85 | $16.85 | $11.41 | 156,481 |
| 2016-09-28 | $16.31 | $16.31 | $16.31 | $16.31 | $11.04 | 60,000 |
| 2016-09-27 | $15.98 | $16.31 | $15.98 | $16.31 | $11.04 | 377,382 |
| 2016-09-26 | $16.34 | $16.34 | $16.34 | $16.34 | $11.06 | 45,035 |
| 2016-09-23 | $16.44 | $16.44 | $16.34 | $16.34 | $11.06 | 307,400 |
| 2016-09-22 | $16.55 | $16.55 | $16.23 | $16.23 | $10.99 | 134,000 |
| 2016-09-21 | $15.65 | $15.65 | $15.62 | $15.62 | $10.57 | 152,971 |
| 2016-09-20 | $15.28 | $15.28 | $15.28 | $15.28 | $10.34 | 0 |
| 2016-09-19 | $15.28 | $15.28 | $15.28 | $15.28 | $10.34 | 66,720 |
| 2016-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $10.15 | 10,338 |
| 2016-09-15 | $14.76 | $14.76 | $14.76 | $14.76 | $9.99 | 100 |
| 2016-09-14 | $14.89 | $14.89 | $14.89 | $14.89 | $10.08 | 100,000 |
| 2016-09-13 | $14.89 | $14.89 | $14.89 | $14.89 | $10.08 | 222,202 |
| 2016-09-12 | $14.67 | $14.67 | $14.54 | $14.54 | $9.84 | 51,050 |
| 2016-09-09 | $15.33 | $15.33 | $15.33 | $15.33 | $10.37 | 80,003 |
| 2016-09-08 | $15.33 | $15.33 | $15.33 | $15.33 | $10.37 | 0 |
| 2016-09-07 | $15.33 | $15.33 | $15.33 | $15.33 | $10.37 | 0 |
| 2016-09-06 | $15.33 | $15.33 | $15.33 | $15.33 | $10.37 | 123,354 |
| 2016-09-02 | $15.29 | $15.35 | $15.29 | $15.33 | $10.37 | 687,000 |
| 2016-09-01 | $14.99 | $14.99 | $14.99 | $14.99 | $10.14 | 341,803 |
| 2016-08-31 | $15.52 | $15.52 | $15.00 | $15.00 | $10.06 | 700 |
| 2016-08-30 | $15.88 | $15.88 | $15.88 | $15.88 | $10.65 | 0 |
| 2016-08-29 | $15.88 | $15.88 | $15.88 | $15.88 | $10.65 | 0 |
| 2016-08-26 | $15.88 | $15.88 | $15.88 | $15.88 | $10.65 | 75,000 |
| 2016-08-25 | $15.88 | $15.88 | $15.88 | $15.88 | $10.65 | 321 |
| 2016-08-24 | $16.50 | $16.50 | $16.50 | $16.50 | $11.07 | 0 |
| 2016-08-23 | $16.50 | $16.50 | $16.50 | $16.50 | $11.07 | 95,336 |
| 2016-08-22 | $15.87 | $15.87 | $15.57 | $15.57 | $10.44 | 311,200 |
| 2016-08-19 | $15.86 | $15.95 | $15.86 | $15.93 | $10.68 | 237,559 |
| 2016-08-18 | $16.00 | $16.43 | $16.00 | $16.43 | $11.02 | 1,000 |
| 2016-08-17 | $15.68 | $15.68 | $15.68 | $15.68 | $10.52 | 80,500 |
| 2016-08-16 | $15.68 | $15.68 | $15.68 | $15.68 | $10.52 | 10,900 |
| 2016-08-15 | $15.33 | $15.33 | $15.33 | $15.33 | $10.28 | 10,200 |
| 2016-08-12 | $15.70 | $15.72 | $15.33 | $15.33 | $10.28 | 490,166 |
| 2016-08-11 | $15.42 | $15.42 | $15.42 | $15.42 | $10.34 | 490,141 |
| 2016-08-10 | $15.63 | $15.63 | $15.63 | $15.63 | $10.48 | 20,000 |
| 2016-08-09 | $15.63 | $15.63 | $15.63 | $15.63 | $10.48 | 83,689 |
| 2016-08-08 | $15.50 | $15.73 | $15.50 | $15.73 | $10.55 | 127,122 |
| 2016-08-05 | $15.15 | $15.15 | $15.15 | $15.15 | $10.16 | 596,446 |
| 2016-08-04 | $15.03 | $15.17 | $15.03 | $15.17 | $10.17 | 810,000 |
| 2016-08-03 | $14.62 | $14.83 | $14.62 | $14.83 | $9.95 | 170,000 |
| 2016-08-02 | $14.93 | $14.93 | $14.93 | $14.93 | $10.01 | 26,000 |
| 2016-08-01 | $14.93 | $14.93 | $14.93 | $14.93 | $10.01 | 80,008 |
| 2016-07-29 | $14.75 | $14.75 | $14.57 | $14.57 | $9.77 | 387,775 |
| 2016-07-28 | $15.08 | $15.12 | $14.65 | $14.65 | $9.83 | 4,971 |
| 2016-07-27 | $14.77 | $14.77 | $14.73 | $14.73 | $9.88 | 342,648 |
| 2016-07-26 | $14.12 | $14.12 | $14.12 | $14.12 | $9.47 | 275,000 |
| 2016-07-25 | $14.08 | $14.12 | $14.08 | $14.12 | $9.47 | 308,871 |
| 2016-07-22 | $14.26 | $14.26 | $14.26 | $14.26 | $9.56 | 350,000 |
| 2016-07-21 | $14.41 | $14.59 | $14.41 | $14.44 | $9.68 | 220,200 |
| 2016-07-20 | $13.96 | $14.08 | $13.96 | $14.08 | $9.44 | 700,078 |
| 2016-07-19 | $14.13 | $14.50 | $14.13 | $14.13 | $9.48 | 657,040 |
| 2016-07-18 | $15.27 | $15.27 | $15.27 | $15.27 | $10.24 | 198,800 |
| 2016-07-15 | $15.38 | $15.38 | $15.27 | $15.27 | $10.24 | 175,000 |
| 2016-07-14 | $15.38 | $15.38 | $15.38 | $15.38 | $10.31 | 160 |
| 2016-07-13 | $15.47 | $15.47 | $15.28 | $15.28 | $10.25 | 43,950 |
| 2016-07-12 | $15.42 | $15.42 | $15.18 | $15.18 | $10.18 | 45,225 |
| 2016-07-11 | $14.47 | $14.47 | $14.47 | $14.47 | $9.70 | 140,030 |
| 2016-07-08 | $14.52 | $14.52 | $14.47 | $14.47 | $9.70 | 639,026 |
| 2016-07-07 | $14.45 | $14.45 | $13.74 | $13.74 | $9.22 | 740,974 |
| 2016-07-06 | $13.80 | $13.80 | $13.80 | $13.80 | $9.25 | 110,000 |
| 2016-07-05 | $14.15 | $14.16 | $13.87 | $13.87 | $9.30 | 861,720 |
| 2016-07-01 | $14.02 | $14.02 | $14.02 | $14.02 | $9.40 | 300,875 |
| 2016-06-30 | $14.19 | $14.20 | $14.19 | $14.20 | $9.52 | 563,000 |
| 2016-06-29 | $13.93 | $13.93 | $13.93 | $13.93 | $9.34 | 160,988 |
| 2016-06-28 | $13.61 | $13.63 | $13.61 | $13.63 | $9.14 | 505,000 |
| 2016-06-27 | $13.00 | $13.08 | $12.86 | $13.08 | $8.77 | 642,216 |
| 2016-06-24 | $13.14 | $13.65 | $13.13 | $13.63 | $9.14 | 3,356,158 |
| 2016-06-23 | $14.69 | $14.70 | $14.69 | $14.70 | $9.86 | 563,620 |
| 2016-06-22 | $14.23 | $14.24 | $14.02 | $14.02 | $9.40 | 654,165 |
| 2016-06-21 | $13.85 | $14.17 | $13.85 | $14.14 | $9.48 | 485,159 |
| 2016-06-20 | $13.86 | $14.27 | $13.86 | $14.27 | $9.57 | 825,478 |
| 2016-06-17 | $13.78 | $13.78 | $13.78 | $13.78 | $9.24 | 78,571 |
| 2016-06-16 | $13.38 | $13.38 | $13.38 | $13.38 | $8.97 | 185,230 |
| 2016-06-15 | $13.33 | $13.60 | $13.33 | $13.38 | $8.97 | 150,306 |
| 2016-06-14 | $13.06 | $13.07 | $13.04 | $13.07 | $8.77 | 595,600 |
| 2016-06-13 | $13.54 | $13.54 | $13.54 | $13.54 | $9.08 | 100 |
| 2016-06-10 | $13.59 | $13.59 | $13.29 | $13.29 | $8.91 | 396,449 |
| 2016-06-09 | $14.02 | $14.02 | $14.02 | $14.02 | $9.40 | 550,000 |
| 2016-06-08 | $14.67 | $14.85 | $14.67 | $14.85 | $9.96 | 80,150 |
| 2016-06-07 | $14.41 | $14.44 | $14.29 | $14.40 | $9.66 | 332,594 |
| 2016-06-06 | $14.23 | $14.52 | $14.23 | $14.52 | $9.74 | 390,366 |
| 2016-06-03 | $13.70 | $13.88 | $13.70 | $13.88 | $9.31 | 70,500 |
| 2016-06-02 | $13.16 | $13.16 | $13.16 | $13.16 | $8.83 | 50,000 |
| 2016-06-01 | $13.17 | $13.18 | $13.16 | $13.16 | $8.83 | 137,100 |
| 2016-05-31 | $13.75 | $13.75 | $13.56 | $13.56 | $9.09 | 496,000 |
| 2016-05-27 | $13.81 | $13.81 | $13.81 | $13.81 | $9.26 | 60,756 |
| 2016-05-26 | $14.21 | $14.21 | $13.99 | $14.02 | $9.40 | 806,399 |
| 2016-05-25 | $13.55 | $13.55 | $13.55 | $13.55 | $9.09 | 731,076 |
| 2016-05-24 | $13.61 | $13.61 | $13.55 | $13.55 | $9.09 | 503,100 |
| 2016-05-23 | $13.44 | $13.47 | $13.20 | $13.20 | $8.85 | 185,374 |
| 2016-05-20 | $13.44 | $13.44 | $13.44 | $13.44 | $9.01 | 96 |
| 2016-05-19 | $13.61 | $13.64 | $13.61 | $13.64 | $9.15 | 150,086 |
| 2016-05-18 | $13.85 | $13.85 | $13.66 | $13.66 | $9.16 | 239,228 |
| 2016-05-17 | $13.91 | $14.25 | $13.91 | $14.25 | $9.55 | 185,902 |
| 2016-05-16 | $13.35 | $13.35 | $13.35 | $13.35 | $8.95 | 0 |
| 2016-05-13 | $13.35 | $13.35 | $13.35 | $13.35 | $8.95 | 120,000 |
| 2016-05-12 | $13.79 | $13.79 | $13.79 | $13.79 | $9.25 | 220,097 |
| 2016-05-11 | $13.70 | $13.79 | $13.70 | $13.79 | $9.25 | 277,100 |
| 2016-05-10 | $13.51 | $13.60 | $13.51 | $13.60 | $9.12 | 221,000 |
| 2016-05-09 | $13.75 | $13.75 | $13.04 | $13.16 | $8.82 | 614,100 |
| 2016-05-06 | $13.81 | $14.15 | $13.81 | $14.15 | $9.49 | 110,400 |
| 2016-05-05 | $13.99 | $14.12 | $13.89 | $13.89 | $9.32 | 295,483 |
| 2016-05-04 | $13.93 | $13.93 | $13.93 | $13.93 | $9.34 | 100 |
| 2016-05-03 | $14.84 | $14.84 | $14.72 | $14.72 | $9.87 | 392,900 |
| 2016-05-02 | $15.86 | $15.86 | $15.86 | $15.86 | $10.63 | 90,000 |
| 2016-04-29 | $15.86 | $15.86 | $15.86 | $15.86 | $10.63 | 0 |
| 2016-04-28 | $15.86 | $15.86 | $15.86 | $15.86 | $10.63 | 423,200 |
| 2016-04-27 | $14.99 | $15.33 | $14.99 | $15.33 | $10.28 | 1,272,445 |
| 2016-04-26 | $15.24 | $15.24 | $15.24 | $15.24 | $10.22 | 150,071 |
| 2016-04-25 | $15.26 | $15.26 | $15.24 | $15.24 | $10.22 | 50,255 |
| 2016-04-22 | $16.06 | $16.07 | $16.06 | $16.07 | $10.78 | 640,000 |
| 2016-04-21 | $15.85 | $16.10 | $15.83 | $15.89 | $10.66 | 115,811 |
| 2016-04-20 | $16.20 | $16.52 | $16.20 | $16.52 | $11.08 | 306,687 |
| 2016-04-19 | $15.00 | $15.28 | $15.00 | $15.28 | $10.25 | 307,012 |
| 2016-04-18 | $14.75 | $14.75 | $14.75 | $14.75 | $9.89 | 430,000 |
| 2016-04-15 | $14.30 | $14.30 | $14.30 | $14.30 | $9.59 | 25,250 |
| 2016-04-14 | $14.20 | $14.20 | $14.20 | $14.20 | $9.52 | 416,300 |
| 2016-04-13 | $14.18 | $14.33 | $14.18 | $14.33 | $9.61 | 421,320 |
| 2016-04-12 | $13.25 | $13.25 | $13.25 | $13.25 | $8.89 | 540,048 |
| 2016-04-11 | $12.88 | $12.88 | $12.88 | $12.88 | $8.64 | 588,056 |
| 2016-04-08 | $12.50 | $12.51 | $12.41 | $12.41 | $8.32 | 860,016 |
| 2016-04-07 | $11.90 | $12.03 | $11.75 | $12.03 | $8.07 | 227,317 |
| 2016-04-06 | $12.03 | $12.03 | $11.77 | $11.82 | $7.93 | 531,200 |
| 2016-04-05 | $11.95 | $12.16 | $11.88 | $12.08 | $8.10 | 396,646 |
| 2016-04-04 | $12.79 | $12.79 | $12.41 | $12.41 | $8.32 | 265,101 |
| 2016-04-01 | $12.66 | $12.82 | $12.59 | $12.82 | $8.59 | 275,043 |
| 2016-03-31 | $13.03 | $13.12 | $13.03 | $13.12 | $8.80 | 140,000 |
| 2016-03-30 | $13.01 | $13.36 | $13.01 | $13.21 | $8.86 | 1,065,208 |
| 2016-03-29 | $12.58 | $12.58 | $12.39 | $12.39 | $8.31 | 428,535 |
| 2016-03-28 | $12.75 | $12.94 | $12.75 | $12.94 | $8.68 | 700 |
| 2016-03-24 | $12.60 | $12.60 | $12.54 | $12.54 | $8.41 | 90,218 |
| 2016-03-23 | $13.22 | $13.22 | $12.81 | $12.81 | $8.59 | 268,700 |
| 2016-03-22 | $13.17 | $13.17 | $13.17 | $13.17 | $8.83 | 203,300 |
| 2016-03-21 | $13.76 | $13.76 | $13.51 | $13.51 | $9.06 | 297,652 |
| 2016-03-18 | $13.89 | $13.89 | $13.48 | $13.48 | $9.04 | 139,600 |
| 2016-03-17 | $13.40 | $13.59 | $13.40 | $13.59 | $9.11 | 420,000 |
| 2016-03-16 | $12.50 | $12.93 | $12.37 | $12.91 | $8.66 | 669,122 |
| 2016-03-15 | $12.46 | $12.67 | $12.46 | $12.67 | $8.50 | 1,025,100 |
| 2016-03-14 | $13.48 | $13.48 | $13.30 | $13.45 | $9.02 | 2,026,200 |
| 2016-03-11 | $13.27 | $13.57 | $13.27 | $13.57 | $9.10 | 1,029,730 |
| 2016-03-10 | $13.07 | $13.25 | $13.00 | $13.16 | $8.82 | 1,838,495 |
| 2016-03-09 | $13.26 | $13.60 | $13.22 | $13.22 | $8.76 | 2,724 |
| 2016-03-08 | $13.40 | $13.40 | $13.40 | $13.40 | $8.88 | 4,290 |
| 2016-03-07 | $14.33 | $14.65 | $14.33 | $14.65 | $9.71 | 430 |
| 2016-03-04 | $13.26 | $14.20 | $13.26 | $14.20 | $9.41 | 121,470 |
| 2016-03-03 | $12.87 | $12.87 | $12.82 | $12.82 | $8.50 | 308,100 |
| 2016-03-02 | $12.19 | $12.33 | $12.19 | $12.33 | $8.17 | 530,100 |
| 2016-03-01 | $11.69 | $11.70 | $11.69 | $11.70 | $7.75 | 466,000 |
| 2016-02-29 | $11.44 | $11.44 | $11.44 | $11.44 | $7.58 | 700 |
| 2016-02-26 | $11.40 | $11.40 | $11.20 | $11.20 | $7.42 | 815,433 |
| 2016-02-25 | $11.36 | $11.36 | $11.07 | $11.21 | $7.43 | 1,025,376 |
| 2016-02-24 | $11.08 | $11.21 | $11.07 | $11.09 | $7.35 | 859,008 |
| 2016-02-23 | $12.31 | $12.32 | $11.97 | $12.02 | $7.96 | 1,640,200 |
| 2016-02-22 | $12.58 | $12.58 | $12.54 | $12.54 | $8.31 | 787 |
| 2016-02-19 | $11.65 | $11.65 | $11.65 | $11.65 | $7.72 | 70,400 |
| 2016-02-18 | $12.09 | $12.09 | $11.99 | $11.99 | $7.94 | 38,400 |
| 2016-02-17 | $11.71 | $12.19 | $11.71 | $12.12 | $8.03 | 1,353,144 |
| 2016-02-16 | $11.27 | $11.46 | $11.25 | $11.40 | $7.55 | 1,238,942 |
| 2016-02-12 | $11.27 | $11.48 | $11.19 | $11.34 | $7.51 | 194,215 |
| 2016-02-11 | $10.62 | $10.62 | $10.41 | $10.41 | $6.90 | 1,903,791 |
| 2016-02-10 | $10.92 | $10.92 | $10.82 | $10.86 | $7.20 | 1,653,200 |
| 2016-02-09 | $10.99 | $10.99 | $10.76 | $10.92 | $7.23 | 1,213,350 |
| 2016-02-08 | $11.33 | $11.33 | $11.13 | $11.21 | $7.43 | 263,393 |
| 2016-02-05 | $11.47 | $11.47 | $11.40 | $11.40 | $7.55 | 860,384 |
| 2016-02-04 | $11.69 | $11.83 | $11.57 | $11.57 | $7.67 | 41,400 |
| 2016-02-03 | $10.26 | $10.71 | $10.15 | $10.60 | $7.03 | 295,543 |
| 2016-02-02 | $10.20 | $10.22 | $10.15 | $10.15 | $6.72 | 169,670 |
| 2016-02-01 | $10.72 | $10.83 | $10.72 | $10.83 | $7.18 | 375,014 |
| 2016-01-29 | $10.78 | $10.90 | $10.78 | $10.89 | $7.21 | 484,100 |
| 2016-01-28 | $11.00 | $11.03 | $10.79 | $10.90 | $7.22 | 152,484 |
| 2016-01-27 | $10.87 | $10.96 | $10.83 | $10.83 | $7.18 | 460,362 |
| 2016-01-26 | $10.83 | $10.91 | $10.81 | $10.90 | $7.22 | 201,700 |
| 2016-01-25 | $10.63 | $10.64 | $10.63 | $10.64 | $7.05 | 160,000 |
| 2016-01-22 | $10.86 | $10.86 | $10.61 | $10.73 | $7.11 | 437,000 |
| 2016-01-21 | $9.97 | $10.53 | $9.85 | $10.52 | $6.97 | 966,990 |
| 2016-01-20 | $9.29 | $9.74 | $9.24 | $9.71 | $6.43 | 789,612 |
| 2016-01-19 | $10.19 | $10.20 | $10.05 | $10.05 | $6.66 | 393,684 |
| 2016-01-15 | $9.96 | $10.04 | $9.96 | $10.04 | $6.65 | 618,000 |
| 2016-01-14 | $10.68 | $10.94 | $10.68 | $10.94 | $7.25 | 120,400 |
| 2016-01-13 | $10.57 | $10.57 | $10.21 | $10.21 | $6.77 | 459,471 |
| 2016-01-12 | $10.56 | $10.56 | $10.21 | $10.33 | $6.84 | 767,603 |
| 2016-01-11 | $11.10 | $11.10 | $10.56 | $10.56 | $7.00 | 1,234,700 |
| 2016-01-08 | $11.25 | $11.25 | $11.01 | $11.01 | $7.30 | 2,852,653 |
| 2016-01-07 | $11.32 | $11.32 | $11.32 | $11.32 | $7.50 | 119 |
| 2016-01-06 | $11.87 | $11.95 | $11.79 | $11.86 | $7.86 | 968,040 |
| 2016-01-05 | $12.49 | $12.59 | $12.47 | $12.59 | $8.34 | 549,200 |
| 2016-01-04 | $12.56 | $12.68 | $12.42 | $12.65 | $8.38 | 2,242,000 |
| 2015-12-31 | $13.00 | $13.00 | $12.86 | $12.86 | $8.52 | 8,321 |
| 2015-12-30 | $13.00 | $13.07 | $12.88 | $13.02 | $8.63 | 2,706,143 |
| 2015-12-29 | $13.14 | $13.16 | $13.02 | $13.16 | $8.72 | 1,517,977 |
| 2015-12-28 | $13.02 | $13.02 | $12.84 | $12.98 | $8.60 | 76,413 |
| 2015-12-24 | $13.15 | $13.15 | $12.98 | $13.02 | $8.63 | 821 |
| 2015-12-23 | $12.82 | $13.01 | $12.80 | $13.01 | $8.62 | 538,743 |
| 2015-12-22 | $12.02 | $12.06 | $12.02 | $12.06 | $7.99 | 996,221 |
| 2015-12-21 | $12.24 | $12.24 | $12.08 | $12.14 | $8.04 | 621,602 |
| 2015-12-18 | $11.87 | $11.87 | $11.87 | $11.87 | $7.86 | 502,500 |
| 2015-12-17 | $11.99 | $11.99 | $11.87 | $11.87 | $7.86 | 502,500 |
| 2015-12-16 | $12.16 | $12.16 | $12.03 | $12.03 | $7.97 | 64,200 |
| 2015-12-15 | $12.02 | $12.07 | $11.94 | $11.94 | $7.91 | 254,575 |
| 2015-12-14 | $11.81 | $11.87 | $11.57 | $11.76 | $7.79 | 695,107 |
| 2015-12-11 | $12.63 | $12.63 | $12.63 | $12.63 | $8.37 | 20,000 |
| 2015-12-10 | $12.50 | $12.63 | $12.50 | $12.63 | $8.37 | 530,845 |
| 2015-12-09 | $12.39 | $12.86 | $12.39 | $12.42 | $8.23 | 995,799 |
| 2015-12-08 | $12.24 | $12.26 | $12.22 | $12.22 | $8.10 | 220,700 |
| 2015-12-07 | $12.85 | $12.85 | $12.69 | $12.69 | $8.41 | 2,128 |
| 2015-12-04 | $12.99 | $13.10 | $12.99 | $13.10 | $8.68 | 96,487 |
| 2015-12-03 | $13.41 | $13.41 | $13.13 | $13.13 | $8.70 | 310,236 |
| 2015-12-02 | $13.56 | $13.57 | $13.53 | $13.55 | $8.98 | 1,691,400 |
| 2015-12-01 | $13.41 | $13.67 | $13.41 | $13.67 | $9.06 | 320,375 |
| 2015-11-30 | $13.20 | $13.22 | $13.12 | $13.22 | $8.76 | 91,400 |
| 2015-11-27 | $13.27 | $13.50 | $13.27 | $13.50 | $8.94 | 512,139 |
| 2015-11-25 | $14.24 | $14.24 | $13.78 | $13.78 | $9.13 | 1,423,279 |
| 2015-11-24 | $14.33 | $14.33 | $14.33 | $14.33 | $9.50 | 90,000 |
| 2015-11-23 | $14.18 | $14.18 | $14.18 | $14.18 | $9.40 | 412,000 |
| 2015-11-20 | $14.58 | $14.61 | $14.55 | $14.61 | $9.68 | 1,091,800 |
| 2015-11-19 | $14.47 | $14.62 | $14.47 | $14.57 | $9.66 | 206,042 |
| 2015-11-18 | $14.14 | $14.31 | $14.14 | $14.30 | $9.48 | 741,240 |
| 2015-11-17 | $14.08 | $14.23 | $14.05 | $14.14 | $9.37 | 597,035 |
| 2015-11-16 | $14.13 | $14.18 | $14.01 | $14.01 | $9.28 | 146,730 |
| 2015-11-13 | $14.13 | $14.13 | $14.13 | $14.13 | $9.36 | 251,050 |
| 2015-11-12 | $14.09 | $14.24 | $14.05 | $14.05 | $9.31 | 844,375 |
| 2015-11-11 | $14.54 | $14.84 | $14.44 | $14.44 | $9.57 | 96,352 |
| 2015-11-10 | $14.84 | $14.91 | $14.84 | $14.85 | $9.84 | 428,278 |
| 2015-11-09 | $15.14 | $15.14 | $14.97 | $14.97 | $9.92 | 257,077 |
| 2015-11-06 | $15.49 | $15.56 | $15.12 | $15.24 | $10.10 | 651,799 |
| 2015-11-05 | $16.35 | $16.35 | $16.19 | $16.23 | $10.75 | 348,906 |
| 2015-11-04 | $17.02 | $17.24 | $16.58 | $17.24 | $11.42 | 226,657 |
| 2015-11-03 | $16.44 | $16.44 | $16.44 | $16.44 | $10.89 | 490,105 |
| 2015-11-02 | $16.52 | $16.52 | $16.52 | $16.52 | $10.95 | 0 |
| 2015-10-30 | $16.43 | $16.52 | $16.43 | $16.52 | $10.95 | 130,360 |
| 2015-10-29 | $16.13 | $16.39 | $16.13 | $16.13 | $10.69 | 90,295 |
| 2015-10-28 | $17.09 | $17.09 | $17.09 | $17.09 | $11.32 | 220 |
| 2015-10-27 | $17.17 | $17.17 | $17.17 | $17.17 | $11.37 | 50,030 |
| 2015-10-26 | $17.75 | $17.75 | $17.75 | $17.75 | $11.76 | 0 |
| 2015-10-23 | $17.75 | $17.75 | $17.75 | $17.75 | $11.76 | 426 |
| 2015-10-22 | $17.55 | $17.55 | $17.55 | $17.55 | $11.63 | 40,000 |
| 2015-10-21 | $17.55 | $17.55 | $17.55 | $17.55 | $11.63 | 185 |
| 2015-10-20 | $17.50 | $17.50 | $17.50 | $17.50 | $11.60 | 190,050 |
| 2015-10-19 | $17.59 | $17.59 | $17.56 | $17.56 | $11.63 | 238,682 |
| 2015-10-16 | $18.44 | $18.44 | $18.44 | $18.44 | $12.22 | 60,000 |
| 2015-10-15 | $18.20 | $18.44 | $18.20 | $18.44 | $12.22 | 229,215 |
| 2015-10-14 | $18.21 | $18.23 | $18.14 | $18.14 | $12.02 | 1,040,734 |
| 2015-10-13 | $17.97 | $18.31 | $17.97 | $18.22 | $12.07 | 150,159 |
| 2015-10-12 | $18.89 | $18.89 | $18.51 | $18.51 | $12.27 | 232,128 |
| 2015-10-09 | $18.84 | $19.11 | $18.84 | $19.11 | $12.66 | 615,120 |
| 2015-10-08 | $18.32 | $18.63 | $18.32 | $18.63 | $12.35 | 1,310,540 |
| 2015-10-07 | $17.49 | $18.11 | $17.49 | $17.92 | $11.87 | 986,576 |
| 2015-10-06 | $16.98 | $17.15 | $16.81 | $17.15 | $11.36 | 773,700 |
| 2015-10-05 | $16.90 | $16.90 | $16.90 | $16.90 | $11.20 | 1,115 |
| 2015-10-02 | $16.24 | $16.40 | $16.06 | $16.24 | $10.76 | 207,740 |
| 2015-10-01 | $16.25 | $16.25 | $16.00 | $16.00 | $10.60 | 3,364 |
| 2015-09-30 | $15.44 | $15.66 | $15.44 | $15.66 | $10.37 | 550,763 |
| 2015-09-29 | $15.26 | $15.36 | $15.26 | $15.28 | $10.12 | 90,200 |
| 2015-09-28 | $15.57 | $15.57 | $15.12 | $15.17 | $10.05 | 1,175,000 |
| 2015-09-25 | $16.06 | $16.11 | $16.06 | $16.11 | $10.67 | 80,351 |
| 2015-09-24 | $15.80 | $16.16 | $15.80 | $16.07 | $10.65 | 70,255 |
| 2015-09-23 | $16.34 | $16.34 | $16.21 | $16.25 | $10.77 | 178,100 |
| 2015-09-22 | $16.43 | $16.66 | $16.35 | $16.35 | $10.84 | 170,350 |
| 2015-09-21 | $16.74 | $17.05 | $16.74 | $17.04 | $11.29 | 60,505 |
| 2015-09-18 | $17.53 | $17.53 | $17.36 | $17.36 | $11.50 | 125,224 |
| 2015-09-17 | $17.60 | $17.80 | $17.56 | $17.68 | $11.71 | 1,000,675 |
| 2015-09-16 | $17.52 | $17.74 | $17.52 | $17.74 | $11.76 | 758,800 |
| 2015-09-15 | $17.09 | $17.09 | $16.99 | $16.99 | $11.26 | 584,987 |
| 2015-09-14 | $17.10 | $17.10 | $16.91 | $16.98 | $11.25 | 222,551 |
| 2015-09-11 | $16.86 | $17.00 | $16.86 | $16.93 | $11.22 | 1,703,207 |
| 2015-09-10 | $16.99 | $17.14 | $16.87 | $16.87 | $11.18 | 225,210 |
| 2015-09-09 | $17.60 | $17.63 | $17.13 | $17.63 | $11.68 | 161,162 |
| 2015-09-08 | $17.47 | $17.47 | $17.31 | $17.43 | $11.16 | 691 |
| 2015-09-04 | $17.21 | $17.21 | $16.80 | $16.96 | $10.86 | 800 |
| 2015-09-03 | $17.60 | $17.77 | $17.58 | $17.58 | $11.25 | 10,783 |
| 2015-09-02 | $17.28 | $17.28 | $17.28 | $17.28 | $11.06 | 6 |
| 2015-09-01 | $17.20 | $17.28 | $17.16 | $17.28 | $11.06 | 341,609 |
| 2015-08-31 | $18.31 | $18.46 | $18.31 | $18.46 | $11.81 | 168,200 |
| 2015-08-28 | $18.02 | $18.39 | $18.02 | $18.17 | $11.63 | 21,652 |
| 2015-08-27 | $17.45 | $18.13 | $17.45 | $17.97 | $11.50 | 369,982 |
| 2015-08-26 | $17.05 | $17.05 | $16.55 | $16.71 | $10.70 | 357,115 |
| 2015-08-25 | $16.84 | $16.96 | $16.63 | $16.63 | $10.64 | 525,560 |
| 2015-08-24 | $16.00 | $16.62 | $15.72 | $15.90 | $10.18 | 144,202 |
| 2015-08-21 | $17.59 | $17.65 | $17.38 | $17.38 | $11.13 | 146,613 |
| 2015-08-20 | $18.01 | $18.06 | $18.01 | $18.06 | $11.56 | 120,286 |
| 2015-08-19 | $18.12 | $18.13 | $17.88 | $18.04 | $11.55 | 711,879 |
| 2015-08-18 | $18.21 | $18.27 | $18.21 | $18.21 | $11.66 | 27,900 |
| 2015-08-17 | $18.44 | $18.86 | $17.94 | $17.94 | $11.48 | 166,450 |
| 2015-08-14 | $18.81 | $18.81 | $18.81 | $18.81 | $12.04 | 286,165 |
| 2015-08-13 | $18.87 | $18.87 | $18.77 | $18.87 | $12.08 | 450,026 |
| 2015-08-12 | $18.60 | $19.11 | $18.60 | $19.11 | $12.23 | 846,085 |
| 2015-08-11 | $19.02 | $19.02 | $18.81 | $19.01 | $12.17 | 742,442 |
| 2015-08-10 | $19.80 | $19.80 | $19.80 | $19.80 | $12.67 | 160,000 |
| 2015-08-07 | $19.30 | $19.30 | $19.30 | $19.30 | $12.35 | 86,000 |
| 2015-08-06 | $19.35 | $19.43 | $19.30 | $19.43 | $12.44 | 70,293 |
| 2015-08-05 | $19.54 | $19.54 | $19.54 | $19.54 | $12.51 | 61,800 |
| 2015-08-04 | $19.09 | $19.09 | $19.03 | $19.03 | $12.18 | 402,500 |
| 2015-08-03 | $19.35 | $19.35 | $19.35 | $19.35 | $12.39 | 0 |
| 2015-07-31 | $19.34 | $19.49 | $19.28 | $19.35 | $12.39 | 301,615 |
| 2015-07-30 | $19.05 | $19.05 | $19.05 | $19.05 | $12.20 | 55,802 |
| 2015-07-29 | $19.15 | $19.20 | $19.15 | $19.20 | $12.29 | 20,200 |
| 2015-07-28 | $18.38 | $18.72 | $18.38 | $18.72 | $11.98 | 822,696 |
| 2015-07-27 | $18.27 | $18.27 | $18.10 | $18.10 | $11.59 | 94,462 |
| 2015-07-24 | $18.31 | $18.31 | $17.96 | $18.07 | $11.57 | 57,777 |
| 2015-07-23 | $18.54 | $18.54 | $18.43 | $18.43 | $11.80 | 30,400 |
| 2015-07-22 | $19.17 | $19.19 | $19.08 | $19.08 | $12.21 | 119,703 |
| 2015-07-21 | $19.59 | $19.59 | $19.59 | $19.59 | $12.54 | 535 |
| 2015-07-20 | $19.74 | $19.74 | $19.59 | $19.59 | $12.54 | 90,400 |
| 2015-07-17 | $19.74 | $19.74 | $19.74 | $19.74 | $12.64 | 233 |
| 2015-07-16 | $20.02 | $20.02 | $19.92 | $19.93 | $12.76 | 328,164 |
| 2015-07-15 | $19.74 | $20.02 | $19.61 | $19.64 | $12.57 | 298,093 |
| 2015-07-14 | $20.05 | $20.05 | $19.90 | $19.91 | $12.74 | 196,902 |
| 2015-07-13 | $19.74 | $20.43 | $19.70 | $20.24 | $12.95 | 363,904 |
| 2015-07-10 | $19.79 | $19.80 | $19.75 | $19.75 | $12.64 | 544,000 |
| 2015-07-09 | $19.57 | $19.64 | $19.19 | $19.21 | $12.29 | 266,050 |
| 2015-07-08 | $18.75 | $18.76 | $18.54 | $18.65 | $11.93 | 762,395 |
| 2015-07-07 | $19.00 | $19.08 | $19.00 | $19.04 | $12.19 | 198,969 |
| 2015-07-06 | $19.69 | $19.74 | $19.68 | $19.74 | $12.63 | 1,256,157 |
| 2015-07-02 | $20.68 | $20.77 | $20.59 | $20.61 | $13.19 | 555,795 |
| 2015-07-01 | $20.43 | $20.44 | $20.27 | $20.32 | $13.00 | 209,389 |
| 2015-06-30 | $20.60 | $20.60 | $20.60 | $20.60 | $13.19 | 168,300 |
| 2015-06-29 | $20.89 | $20.89 | $20.84 | $20.84 | $13.34 | 275,370 |
| 2015-06-26 | $21.20 | $21.33 | $21.20 | $21.33 | $13.65 | 292,154 |
| 2015-06-25 | $21.78 | $21.80 | $21.78 | $21.80 | $13.95 | 330,130 |
| 2015-06-24 | $22.40 | $22.44 | $22.40 | $22.44 | $14.36 | 220,944 |
| 2015-06-23 | $22.12 | $22.30 | $22.09 | $22.30 | $14.27 | 95,201 |
| 2015-06-22 | $21.79 | $21.79 | $21.79 | $21.79 | $13.95 | 35,000 |
| 2015-06-19 | $21.96 | $21.99 | $21.78 | $21.79 | $13.95 | 97,798 |
| 2015-06-18 | $22.09 | $22.09 | $22.09 | $22.09 | $14.14 | 140,005 |
| 2015-06-17 | $21.75 | $21.78 | $21.72 | $21.78 | $13.94 | 248,825 |
| 2015-06-16 | $21.48 | $21.48 | $21.44 | $21.45 | $13.73 | 228,500 |
| 2015-06-15 | $21.70 | $21.70 | $21.70 | $21.70 | $13.89 | 50 |
| 2015-06-12 | $21.54 | $21.76 | $21.54 | $21.70 | $13.89 | 146,250 |
| 2015-06-11 | $21.73 | $21.74 | $21.73 | $21.74 | $13.91 | 126,065 |
| 2015-06-10 | $21.78 | $21.84 | $21.75 | $21.76 | $13.93 | 233,604 |
| 2015-06-09 | $21.28 | $21.28 | $21.28 | $21.28 | $13.62 | 90,000 |