Equinor ASA (STOHF) Exchange: PINK
Data as of April 24, 2024
$28.00 ($0.00) 0.00%
Equinor ASA - Daily Information
Click for more stock information on Equinor ASA.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $28.00 |
| Previous Close | $28.00 |
| High | $28.00 |
| Low | $28.00 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $28.00 |
| Adjusted High | $28.00 |
| Adjusted Low | $28.00 |
Invest in Equinor ASA (STOHF)
Key People Equinor ASA
| Employee | Position |
|---|---|
| Anders Opedal | President & Chief Executive Officer |
| Jannicke Nilsson | Chief Operating Officer |
| Ulrica Fearn | Chief Financial Officer & Executive Vice President |
| Carri Ann Lockhart | Executive VP-Technology, Digital & Innovation |
| Helge Haugane | Vice President-Finance & Control |
| Benedicte Nordang | Vice President-Project Management & Control |
| Siv Helen Rygh Torstensen | Executive Vice President-Legal & Compliance |
| Tore Loseth | Executive Vice President-Exploration |
| Ingunn Svegården | Vice President-Emerging Regions |
| Trond Straume | Deputy Member |
| Pål Eitrheim | Executive Vice President-Renewables |
| Kjetil Hove | Executive VP-Exploration & Production Norway |
| Tim Dodson | VP-Strategy Execution & Business Development |
| Svein Skeie | Senior VP, CFO-Performance Management & Risk |
| Arne Sigve Nylund | Executive VP-Projects, Drilling & Procurement |
| Trude Venset Sleire | Director-Strategy & Business Development |
| Al Cook | EVP-Development & Production International |
| Hilde Møllerstad | Director |
| Stig Lægreid | Director |
| Per Martin Labråten | Director |
| Irene Rummelhoff | Executive VP-Marketing, Midstream & Processing |
| Jon Arnt Jacobsen | Senior Vice President-Corporate Audit |
| Peter W. Hutton | Senior Vice President-Investor Relations |
| Ana Fonseca Nordang | Senior Vice President-People & Organisation |
| Jon Erik Reinhardsen | Chairman |
| Finn Bjørn Ruyter | Independent Director |
| Tove Andersen | Independent Director |
| Jonathan Lewis | Independent Non-Executive Director |
| Bjørn Tore Godal | Independent Non-Executive Director |
| Rebekka Glasser Herlofsen | Independent Director |
| Jeroen van der Veer | Vice Chairman |
| Anne Drinkwater | Independent Non-Executive Director |
Historical Stock Data for Equinor ASA (STOHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2024-04-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 12 |
| 2024-04-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 205 |
| 2024-04-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 173,015 |
| 2024-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 95,053 |
| 2024-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 66 |
| 2024-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 94,957 |
| 2024-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 338 |
| 2024-04-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 300,018 |
| 2024-04-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 24 |
| 2024-04-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 501 |
| 2024-04-09 | $27.94 | $28.05 | $27.94 | $28.05 | $28.05 | 7,781 |
| 2024-04-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 67 |
| 2024-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 150,189 |
| 2024-04-04 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 964,000 |
| 2024-04-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 340,005 |
| 2024-04-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 1,050 |
| 2024-04-01 | $26.75 | $27.00 | $26.50 | $26.97 | $26.97 | 1,050 |
| 2024-03-28 | $27.15 | $27.15 | $26.80 | $26.80 | $26.80 | 11,102 |
| 2024-03-27 | $26.55 | $26.72 | $26.55 | $26.65 | $26.65 | 2,763 |
| 2024-03-26 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 700,166 |
| 2024-03-25 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 2,104 |
| 2024-03-22 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 722 |
| 2024-03-21 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 169 |
| 2024-03-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 2,433 |
| 2024-03-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,750,090 |
| 2024-03-18 | $26.30 | $26.80 | $26.30 | $26.80 | $26.80 | 200,287 |
| 2024-03-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 16 |
| 2024-03-14 | $26.10 | $26.10 | $25.96 | $26.00 | $26.00 | 1,391 |
| 2024-03-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 461,575 |
| 2024-03-12 | $25.64 | $25.96 | $25.64 | $25.96 | $25.96 | 461,575 |
| 2024-03-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 150,606 |
| 2024-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 46 |
| 2024-03-07 | $26.17 | $26.17 | $26.00 | $26.00 | $26.00 | 40,646 |
| 2024-03-06 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 509 |
| 2024-03-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 146 |
| 2024-03-04 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 230,171 |
| 2024-03-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 30,220 |
| 2024-02-29 | $24.85 | $24.85 | $24.56 | $24.71 | $24.71 | 1,396 |
| 2024-02-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 13 |
| 2024-02-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 487,825 |
| 2024-02-26 | $24.90 | $24.97 | $24.90 | $24.96 | $24.96 | 485,029 |
| 2024-02-23 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 208 |
| 2024-02-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2,878 |
| 2024-02-21 | $25.38 | $25.38 | $25.34 | $25.34 | $25.34 | 387 |
| 2024-02-20 | $25.65 | $25.65 | $25.05 | $25.05 | $25.05 | 2,385 |
| 2024-02-16 | $25.41 | $25.75 | $25.40 | $25.40 | $25.40 | 200,758 |
| 2024-02-15 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2024-02-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 125 |
| 2024-02-13 | $25.89 | $26.09 | $25.89 | $26.09 | $26.09 | 737 |
| 2024-02-12 | $26.06 | $26.06 | $26.06 | $26.06 | $25.19 | 475 |
| 2024-02-09 | $26.30 | $26.36 | $26.08 | $26.08 | $25.21 | 33,302 |
| 2024-02-08 | $26.49 | $26.49 | $25.89 | $25.89 | $25.03 | 1,543 |
| 2024-02-07 | $27.54 | $27.54 | $27.00 | $27.00 | $26.10 | 581 |
| 2024-02-06 | $29.35 | $29.35 | $29.35 | $29.35 | $28.37 | 80,014 |
| 2024-02-05 | $29.35 | $29.35 | $29.35 | $29.35 | $28.37 | 31 |
| 2024-02-02 | $29.35 | $29.35 | $29.35 | $29.35 | $28.37 | 50,239 |
| 2024-02-01 | $29.35 | $29.35 | $29.35 | $29.35 | $28.37 | 150,106 |
| 2024-01-31 | $29.00 | $29.35 | $29.00 | $29.35 | $28.37 | 346,949 |
| 2024-01-30 | $28.91 | $28.91 | $28.91 | $28.91 | $27.95 | 38,309 |
| 2024-01-29 | $29.30 | $29.30 | $28.80 | $28.80 | $27.84 | 183,860 |
| 2024-01-26 | $28.22 | $28.22 | $28.22 | $28.22 | $27.28 | 260,006 |
| 2024-01-25 | $28.22 | $28.22 | $28.22 | $28.22 | $27.28 | 609 |
| 2024-01-24 | $28.23 | $28.23 | $28.23 | $28.23 | $27.29 | 192 |
| 2024-01-23 | $28.23 | $28.23 | $28.23 | $28.23 | $27.29 | 400,057 |
| 2024-01-22 | $28.00 | $28.23 | $28.00 | $28.23 | $27.29 | 150,451 |
| 2024-01-19 | $29.05 | $29.05 | $29.05 | $29.05 | $28.08 | 440,010 |
| 2024-01-18 | $29.05 | $29.05 | $29.05 | $29.05 | $28.08 | 300,000 |
| 2024-01-17 | $29.05 | $29.05 | $29.05 | $29.05 | $28.08 | 570,132 |
| 2024-01-16 | $29.53 | $29.53 | $29.05 | $29.05 | $28.08 | 121,467 |
| 2024-01-12 | $30.39 | $30.66 | $30.11 | $30.11 | $29.11 | 1,185 |
| 2024-01-11 | $29.95 | $29.95 | $29.95 | $29.95 | $28.95 | 900,090 |
| 2024-01-10 | $29.95 | $29.95 | $29.95 | $29.95 | $28.95 | 206,231 |
| 2024-01-09 | $30.53 | $31.31 | $30.53 | $31.31 | $30.27 | 150,399 |
| 2024-01-08 | $31.37 | $31.37 | $31.03 | $31.03 | $30.00 | 700,735 |
| 2024-01-05 | $32.45 | $32.45 | $32.11 | $32.11 | $31.04 | 770 |
| 2024-01-04 | $31.82 | $31.82 | $31.82 | $31.82 | $30.75 | 0 |
| 2024-01-03 | $31.82 | $31.82 | $31.82 | $31.82 | $30.75 | 312 |
| 2024-01-02 | $31.97 | $31.97 | $31.97 | $31.97 | $30.90 | 325 |
| 2023-12-29 | $32.05 | $32.05 | $31.19 | $31.19 | $30.15 | 100,285 |
| 2023-12-28 | $31.60 | $31.60 | $31.60 | $31.60 | $30.55 | 0 |
| 2023-12-27 | $31.60 | $31.60 | $31.60 | $31.60 | $30.55 | 59 |
| 2023-12-26 | $31.60 | $31.60 | $31.60 | $31.60 | $30.55 | 59 |
| 2023-12-22 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 654 |
| 2023-12-21 | $31.07 | $31.40 | $31.07 | $31.40 | $31.40 | 100,512 |
| 2023-12-20 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 312 |
| 2023-12-19 | $31.96 | $31.98 | $31.96 | $31.98 | $31.98 | 1,310 |
| 2023-12-18 | $31.61 | $31.61 | $31.60 | $31.60 | $31.60 | 284 |
| 2023-12-15 | $30.45 | $30.54 | $30.45 | $30.54 | $30.54 | 489 |
| 2023-12-14 | $31.19 | $31.67 | $31.19 | $31.64 | $31.64 | 2,683 |
| 2023-12-13 | $30.18 | $30.75 | $30.18 | $30.75 | $30.75 | 887 |
| 2023-12-12 | $29.77 | $30.15 | $29.77 | $29.94 | $29.94 | 627 |
| 2023-12-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 201 |
| 2023-12-08 | $30.65 | $30.80 | $30.65 | $30.80 | $30.80 | 33,431 |
| 2023-12-07 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 190,014 |
| 2023-12-06 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 190,014 |
| 2023-12-05 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 30 |
| 2023-12-04 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 243 |
| 2023-12-01 | $31.75 | $31.87 | $31.64 | $31.64 | $31.64 | 833 |
| 2023-11-30 | $32.35 | $32.50 | $31.80 | $31.80 | $31.80 | 357,398 |
| 2023-11-29 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 400,344 |
| 2023-11-28 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 110,156 |
| 2023-11-27 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 390 |
| 2023-11-24 | $32.75 | $32.85 | $32.75 | $32.85 | $32.85 | 268 |
| 2023-11-22 | $31.62 | $32.00 | $31.62 | $32.00 | $32.00 | 606 |
| 2023-11-21 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 753 |
| 2023-11-20 | $33.17 | $33.17 | $32.62 | $32.62 | $32.62 | 2,462 |
| 2023-11-17 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 81 |
| 2023-11-16 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 14 |
| 2023-11-15 | $32.84 | $32.85 | $32.25 | $32.25 | $32.25 | 520,109 |
| 2023-11-14 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 300,000 |
| 2023-11-13 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 523 |
| 2023-11-10 | $32.67 | $32.67 | $32.67 | $32.67 | $31.81 | 146 |
| 2023-11-09 | $32.27 | $32.27 | $32.27 | $32.27 | $31.43 | 11 |
| 2023-11-08 | $32.27 | $32.27 | $32.27 | $32.27 | $31.43 | 111,706 |
| 2023-11-07 | $31.57 | $31.57 | $31.57 | $31.57 | $30.75 | 1,327 |
| 2023-11-06 | $33.15 | $33.15 | $33.15 | $33.15 | $32.28 | 17 |
| 2023-11-03 | $33.26 | $33.26 | $33.15 | $33.15 | $32.28 | 3,202 |
| 2023-11-02 | $32.77 | $32.77 | $32.77 | $32.77 | $31.91 | 220 |
| 2023-11-01 | $33.31 | $33.31 | $33.31 | $33.31 | $32.44 | 706 |
| 2023-10-31 | $32.91 | $32.91 | $32.91 | $32.91 | $32.05 | 400,268 |
| 2023-10-30 | $33.07 | $33.07 | $33.07 | $33.07 | $32.21 | 400,047 |
| 2023-10-27 | $33.07 | $33.07 | $33.07 | $33.07 | $32.21 | 208 |
| 2023-10-26 | $33.05 | $33.05 | $33.05 | $33.05 | $32.19 | 9 |
| 2023-10-25 | $33.36 | $33.36 | $33.05 | $33.05 | $32.19 | 124,001 |
| 2023-10-24 | $34.68 | $34.68 | $34.68 | $34.68 | $33.78 | 415,658 |
| 2023-10-23 | $34.68 | $34.68 | $34.68 | $34.68 | $33.78 | 152 |
| 2023-10-20 | $34.68 | $34.68 | $34.68 | $34.68 | $33.78 | 80 |
| 2023-10-19 | $34.68 | $34.68 | $34.68 | $34.68 | $33.78 | 56,212 |
| 2023-10-18 | $34.19 | $34.19 | $34.19 | $34.19 | $33.30 | 41 |
| 2023-10-17 | $34.19 | $34.19 | $34.19 | $34.19 | $33.30 | 156 |
| 2023-10-16 | $33.94 | $33.94 | $33.94 | $33.94 | $33.05 | 53 |
| 2023-10-13 | $33.94 | $33.94 | $33.94 | $33.94 | $33.05 | 176,219 |
| 2023-10-12 | $33.70 | $33.70 | $33.70 | $33.70 | $32.82 | 12 |
| 2023-10-11 | $33.70 | $33.70 | $33.70 | $33.70 | $32.82 | 625,875 |
| 2023-10-10 | $33.70 | $33.70 | $33.70 | $33.70 | $32.82 | 836 |
| 2023-10-09 | $33.54 | $33.54 | $33.54 | $33.54 | $32.66 | 384 |
| 2023-10-06 | $30.94 | $31.50 | $30.94 | $31.50 | $30.68 | 272,494 |
| 2023-10-05 | $30.30 | $30.30 | $30.30 | $30.30 | $29.51 | 814 |
| 2023-10-04 | $30.75 | $31.15 | $30.75 | $31.15 | $30.34 | 1,155 |
| 2023-10-03 | $31.41 | $31.46 | $30.98 | $30.98 | $30.17 | 101,556 |
| 2023-10-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.04 | 22 |
| 2023-09-29 | $31.88 | $31.88 | $31.88 | $31.88 | $31.04 | 150,098 |
| 2023-09-28 | $31.88 | $31.88 | $31.88 | $31.88 | $31.04 | 0 |
| 2023-09-27 | $31.88 | $31.88 | $31.88 | $31.88 | $31.04 | 2 |
| 2023-09-26 | $31.70 | $31.88 | $31.70 | $31.88 | $31.04 | 2,544 |
| 2023-09-25 | $32.10 | $32.10 | $32.10 | $32.10 | $31.26 | 109 |
| 2023-09-22 | $33.25 | $33.25 | $33.25 | $33.25 | $32.38 | 64,542 |
| 2023-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $32.38 | 400,011 |
| 2023-09-20 | $33.25 | $33.25 | $33.25 | $33.25 | $32.38 | 170,011 |
| 2023-09-19 | $33.25 | $33.25 | $33.25 | $33.25 | $32.38 | 1,076 |
| 2023-09-18 | $33.64 | $33.64 | $33.64 | $33.64 | $32.76 | 4 |
| 2023-09-15 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 219 |
| 2023-09-14 | $32.61 | $33.15 | $32.61 | $33.15 | $33.15 | 356,745 |
| 2023-09-13 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 1,381 |
| 2023-09-12 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2023-09-11 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 238 |
| 2023-09-08 | $32.75 | $32.75 | $32.45 | $32.45 | $32.45 | 70,355 |
| 2023-09-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 650,990 |
| 2023-09-06 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 100,002 |
| 2023-09-05 | $32.01 | $32.01 | $31.54 | $31.54 | $31.54 | 341 |
| 2023-09-01 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 106,570 |
| 2023-08-31 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 500 |
| 2023-08-30 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 303 |
| 2023-08-29 | $30.96 | $30.96 | $29.88 | $29.88 | $29.88 | 320 |
| 2023-08-28 | $29.40 | $29.99 | $29.40 | $29.99 | $29.99 | 101,782 |
| 2023-08-25 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 250,062 |
| 2023-08-24 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 248 |
| 2023-08-23 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 823 |
| 2023-08-22 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 25 |
| 2023-08-21 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 211 |
| 2023-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 154,099 |
| 2023-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200,016 |
| 2023-08-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 29 |
| 2023-08-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 79 |
| 2023-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100,238 |
| 2023-08-11 | $31.84 | $31.84 | $31.28 | $31.51 | $31.51 | 1,760 |
| 2023-08-10 | $32.22 | $32.22 | $32.22 | $32.22 | $31.32 | 520,767 |
| 2023-08-09 | $31.58 | $31.75 | $31.58 | $31.75 | $30.87 | 143,453 |
| 2023-08-08 | $30.05 | $30.50 | $30.05 | $30.50 | $29.65 | 371,731 |
| 2023-08-07 | $30.97 | $30.97 | $30.97 | $30.97 | $30.11 | 780,236 |
| 2023-08-04 | $30.05 | $30.05 | $30.05 | $30.05 | $29.22 | 26 |
| 2023-08-03 | $30.05 | $30.05 | $30.05 | $30.05 | $29.22 | 400,529 |
| 2023-08-02 | $30.40 | $30.40 | $30.40 | $30.40 | $29.56 | 286 |
| 2023-08-01 | $30.40 | $30.40 | $30.40 | $30.40 | $29.56 | 191 |
| 2023-07-31 | $31.49 | $31.49 | $31.49 | $31.49 | $30.62 | 400 |
| 2023-07-28 | $31.86 | $31.86 | $31.86 | $31.86 | $30.97 | 61 |
| 2023-07-27 | $31.86 | $31.86 | $31.86 | $31.86 | $30.97 | 5 |
| 2023-07-26 | $31.86 | $31.86 | $31.86 | $31.86 | $30.97 | 69 |
| 2023-07-25 | $31.86 | $31.86 | $31.86 | $31.86 | $30.97 | 246 |
| 2023-07-24 | $30.29 | $30.29 | $30.29 | $30.29 | $29.45 | 1,342 |
| 2023-07-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 203 |
| 2023-07-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 23,020 |
| 2023-07-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 450,017 |
| 2023-07-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 201,005 |
| 2023-07-17 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 14 |
| 2023-07-14 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 187 |
| 2023-07-13 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 180,030 |
| 2023-07-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1 |
| 2023-07-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-07-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 442 |
| 2023-07-07 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 531 |
| 2023-07-06 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 136 |
| 2023-07-05 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 65 |
| 2023-07-03 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 140 |
| 2023-06-30 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 22 |
| 2023-06-29 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 63 |
| 2023-06-28 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 200,000 |
| 2023-06-27 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 140,142 |
| 2023-06-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 160,090 |
| 2023-06-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 400,051 |
| 2023-06-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 239 |
| 2023-06-21 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 150 |
| 2023-06-20 | $30.20 | $30.20 | $29.95 | $29.95 | $29.95 | 6,892 |
| 2023-06-16 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 50,044 |
| 2023-06-15 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 150,088 |
| 2023-06-14 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 105,313 |
| 2023-06-13 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 100,063 |
| 2023-06-12 | $29.46 | $29.46 | $29.24 | $29.24 | $29.24 | 622 |
| 2023-06-09 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1,983 |
| 2023-06-08 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 23 |
| 2023-06-07 | $26.65 | $27.73 | $26.65 | $27.73 | $27.73 | 850 |
| 2023-06-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 126 |
| 2023-06-05 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 190,333 |
| 2023-06-02 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 150,015 |
| 2023-06-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 737 |
| 2023-05-31 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 335 |
| 2023-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 80,853 |
| 2023-05-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 200,156 |
| 2023-05-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 460,128 |
| 2023-05-24 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2023-05-23 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 78 |
| 2023-05-22 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 277 |
| 2023-05-19 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 217 |
| 2023-05-18 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 12 |
| 2023-05-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 7 |
| 2023-05-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 820,007 |
| 2023-05-15 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 710,212 |
| 2023-05-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 23 |
| 2023-05-11 | $27.78 | $27.94 | $27.78 | $27.94 | $27.94 | 317 |
| 2023-05-10 | $29.21 | $29.35 | $29.00 | $29.00 | $28.10 | 1,062 |
| 2023-05-09 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 77 |
| 2023-05-08 | $29.91 | $30.15 | $28.85 | $29.17 | $29.17 | 5,161 |
| 2023-05-05 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2023-05-04 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2023-05-03 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 110,252 |
| 2023-05-02 | $27.50 | $27.68 | $27.50 | $27.68 | $27.68 | 12,033 |
| 2023-05-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 71 |
| 2023-04-28 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 6,000 |
| 2023-04-27 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 922,546 |
| 2023-04-26 | $28.65 | $29.17 | $28.53 | $28.53 | $28.53 | 618,756 |
| 2023-04-25 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2023-04-24 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 608 |
| 2023-04-21 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 384 |
| 2023-04-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 119 |
| 2023-04-19 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2 |
| 2023-04-18 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 213 |
| 2023-04-17 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 303 |
| 2023-04-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 80,061 |
| 2023-04-13 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 96,145 |
| 2023-04-12 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 1 |
| 2023-04-11 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 46,619 |
| 2023-04-10 | $28.66 | $29.23 | $28.29 | $29.23 | $29.23 | 5,238 |
| 2023-04-06 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 278 |
| 2023-04-05 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 5,457 |
| 2023-04-04 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 5,846 |
| 2023-04-03 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 106 |
| 2023-03-31 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 71 |
| 2023-03-30 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2023-03-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 71 |
| 2023-03-28 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 68 |
| 2023-03-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 4 |
| 2023-03-24 | $26.50 | $26.71 | $26.50 | $26.71 | $26.71 | 268 |
| 2023-03-23 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 130,390 |
| 2023-03-22 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 74 |
| 2023-03-21 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 663,659 |
| 2023-03-20 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 342 |
| 2023-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 82,606 |
| 2023-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 107 |
| 2023-03-15 | $27.28 | $27.28 | $26.60 | $26.60 | $26.60 | 554 |
| 2023-03-14 | $28.96 | $29.16 | $28.65 | $28.65 | $28.65 | 211,337 |
| 2023-03-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 70,617 |
| 2023-03-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 211,127 |
| 2023-03-09 | $29.92 | $29.92 | $28.90 | $28.90 | $28.90 | 401,046 |
| 2023-03-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 92,128 |
| 2023-03-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-03-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 800 |
| 2023-03-03 | $31.10 | $31.10 | $30.49 | $31.10 | $31.10 | 1,279 |
| 2023-03-02 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 15 |
| 2023-03-01 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 110,147 |
| 2023-02-28 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 293 |
| 2023-02-27 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 460 |
| 2023-02-24 | $30.84 | $31.38 | $30.84 | $31.38 | $31.38 | 100,247 |
| 2023-02-23 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2023-02-22 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 1,080 |
| 2023-02-21 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 466 |
| 2023-02-17 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 500 |
| 2023-02-16 | $32.15 | $32.15 | $32.10 | $32.10 | $32.10 | 200,642 |
| 2023-02-15 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 385 |
| 2023-02-14 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 2 |
| 2023-02-13 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 160 |
| 2023-02-10 | $32.40 | $33.10 | $32.40 | $33.10 | $33.10 | 110,275 |
| 2023-02-09 | $31.77 | $31.77 | $31.61 | $31.61 | $31.61 | 842,544 |
| 2023-02-08 | $30.69 | $30.92 | $30.69 | $30.92 | $30.92 | 353 |
| 2023-02-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 3 |
| 2023-02-06 | $28.73 | $28.73 | $28.05 | $28.05 | $28.05 | 306 |
| 2023-02-03 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 328 |
| 2023-02-02 | $29.97 | $29.97 | $29.42 | $29.42 | $29.42 | 425 |
| 2023-02-01 | $30.48 | $30.63 | $29.81 | $30.63 | $30.63 | 227,990 |
| 2023-01-31 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 142 |
| 2023-01-30 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 165 |
| 2023-01-27 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 801 |
| 2023-01-26 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1 |
| 2023-01-25 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 76 |
| 2023-01-24 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2023-01-23 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 232,097 |
| 2023-01-20 | $31.20 | $31.20 | $30.71 | $30.71 | $30.71 | 20,148 |
| 2023-01-19 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 110,000 |
| 2023-01-18 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 171,138 |
| 2023-01-17 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 341 |
| 2023-01-13 | $31.00 | $31.75 | $31.00 | $31.75 | $31.75 | 140,484 |
| 2023-01-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 180,015 |
| 2023-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200,197 |
| 2023-01-10 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 185,069 |
| 2023-01-09 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 701,191 |
| 2023-01-06 | $32.46 | $32.46 | $32.46 | $32.46 | $31.56 | 131 |
| 2023-01-05 | $33.51 | $33.51 | $33.51 | $33.51 | $31.70 | 22 |
| 2023-01-04 | $33.51 | $33.51 | $33.51 | $33.51 | $31.70 | 695,005 |
| 2023-01-03 | $34.42 | $34.42 | $33.51 | $33.51 | $31.70 | 1,695,352 |
| 2022-12-30 | $36.42 | $36.42 | $36.42 | $36.42 | $34.45 | 90 |
| 2022-12-29 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 972 |
| 2022-12-28 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 177 |
| 2022-12-27 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2022-12-23 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 100 |
| 2022-12-22 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 286 |
| 2022-12-21 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 586 |
| 2022-12-20 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 3 |
| 2022-12-19 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 35,022 |
| 2022-12-16 | $35.99 | $35.99 | $35.95 | $35.95 | $35.95 | 50,620 |
| 2022-12-15 | $37.05 | $37.05 | $36.36 | $36.36 | $36.36 | 126,816 |
| 2022-12-14 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 200,210 |
| 2022-12-13 | $37.19 | $37.98 | $37.19 | $37.98 | $37.98 | 909 |
| 2022-12-12 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 106 |
| 2022-12-09 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 407 |
| 2022-12-08 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 313 |
| 2022-12-07 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 1,260,711 |
| 2022-12-06 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 156 |
| 2022-12-05 | $37.20 | $37.20 | $36.76 | $36.76 | $36.76 | 992 |
| 2022-12-02 | $38.35 | $38.35 | $36.75 | $36.75 | $36.75 | 620 |
| 2022-12-01 | $38.85 | $39.01 | $38.85 | $39.01 | $39.01 | 273 |
| 2022-11-30 | $38.44 | $38.44 | $37.76 | $38.06 | $38.06 | 110,690 |
| 2022-11-29 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 19 |
| 2022-11-28 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 248 |
| 2022-11-25 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 228 |
| 2022-11-23 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 100 |
| 2022-11-22 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 90,032 |
| 2022-11-21 | $33.63 | $33.68 | $33.62 | $33.68 | $33.68 | 240,497 |
| 2022-11-18 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 50,346 |
| 2022-11-17 | $34.31 | $34.32 | $34.31 | $34.32 | $34.32 | 100,010 |
| 2022-11-16 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 3 |
| 2022-11-15 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 280,225 |
| 2022-11-14 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 320 |
| 2022-11-11 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 242,170 |
| 2022-11-10 | $36.63 | $36.63 | $36.63 | $36.63 | $35.91 | 31 |
| 2022-11-09 | $36.40 | $36.63 | $36.40 | $36.63 | $35.91 | 2,138 |
| 2022-11-08 | $37.30 | $37.30 | $36.55 | $37.00 | $36.28 | 3,002 |
| 2022-11-07 | $37.12 | $37.12 | $37.12 | $37.12 | $36.39 | 34 |
| 2022-11-04 | $37.12 | $37.12 | $37.12 | $37.12 | $36.39 | 310,049 |
| 2022-11-03 | $37.12 | $37.12 | $37.12 | $37.12 | $36.39 | 269 |
| 2022-11-02 | $38.19 | $38.19 | $36.96 | $36.96 | $36.24 | 104,423 |
| 2022-11-01 | $36.57 | $36.57 | $36.57 | $36.57 | $35.85 | 390,055 |
| 2022-10-31 | $36.57 | $36.57 | $36.57 | $36.57 | $35.85 | 480,269 |
| 2022-10-28 | $36.30 | $36.30 | $36.30 | $36.30 | $35.59 | 700,202 |
| 2022-10-27 | $36.99 | $36.99 | $36.99 | $36.99 | $36.27 | 223,213 |
| 2022-10-26 | $34.93 | $34.93 | $34.93 | $34.93 | $34.24 | 100,100 |
| 2022-10-25 | $34.25 | $34.25 | $34.25 | $34.25 | $33.58 | 239 |
| 2022-10-24 | $33.18 | $34.05 | $33.18 | $34.04 | $33.37 | 21,840 |
| 2022-10-21 | $34.45 | $34.45 | $34.45 | $34.45 | $33.78 | 105 |
| 2022-10-20 | $34.60 | $34.60 | $34.60 | $34.60 | $33.92 | 395 |
| 2022-10-19 | $34.08 | $34.08 | $34.08 | $34.08 | $33.41 | 102 |
| 2022-10-18 | $33.19 | $33.19 | $33.19 | $33.19 | $32.54 | 40,015 |
| 2022-10-17 | $34.82 | $34.82 | $32.99 | $33.19 | $32.54 | 51,118 |
| 2022-10-14 | $33.90 | $33.90 | $33.90 | $33.90 | $33.24 | 168 |
| 2022-10-13 | $34.13 | $35.23 | $34.13 | $35.23 | $34.54 | 2,749 |
| 2022-10-12 | $34.05 | $34.13 | $34.05 | $34.13 | $34.13 | 51,592 |
| 2022-10-11 | $35.50 | $35.50 | $34.12 | $34.12 | $34.12 | 102,886 |
| 2022-10-10 | $35.50 | $35.50 | $35.25 | $35.25 | $35.25 | 1,572 |
| 2022-10-07 | $34.75 | $35.53 | $34.75 | $35.53 | $35.53 | 163,167 |
| 2022-10-06 | $35.25 | $35.41 | $35.25 | $35.41 | $35.41 | 1,001 |
| 2022-10-05 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2022-10-04 | $34.10 | $35.05 | $34.10 | $34.85 | $34.85 | 140,544 |
| 2022-10-03 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 70,091 |
| 2022-09-30 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 500,028 |
| 2022-09-29 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 286,522 |
| 2022-09-28 | $31.86 | $33.30 | $31.86 | $33.30 | $33.30 | 553,230 |
| 2022-09-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 163,346 |
| 2022-09-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 133 |
| 2022-09-23 | $32.00 | $32.00 | $31.70 | $31.70 | $31.70 | 550,972 |
| 2022-09-22 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 160,171 |
| 2022-09-21 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 280,117 |
| 2022-09-20 | $34.05 | $34.24 | $34.05 | $34.24 | $34.24 | 600,514 |
| 2022-09-19 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 501,214 |
| 2022-09-16 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 52 |
| 2022-09-15 | $35.90 | $35.90 | $35.34 | $35.34 | $35.34 | 431,587 |
| 2022-09-14 | $36.95 | $36.95 | $36.70 | $36.70 | $36.70 | 466 |
| 2022-09-13 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 170,879 |
| 2022-09-12 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 500,040 |
| 2022-09-09 | $35.20 | $36.07 | $35.20 | $35.94 | $35.94 | 261,624 |
| 2022-09-08 | $35.15 | $35.25 | $34.94 | $34.94 | $34.94 | 628,418 |
| 2022-09-07 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 100,544 |
| 2022-09-06 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 250,090 |
| 2022-09-02 | $38.75 | $38.91 | $38.75 | $38.91 | $38.91 | 1,808 |
| 2022-09-01 | $37.50 | $38.50 | $37.50 | $38.50 | $38.50 | 121,408 |
| 2022-08-31 | $38.20 | $38.50 | $37.50 | $37.50 | $37.50 | 162,123 |
| 2022-08-30 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 62 |
| 2022-08-29 | $41.87 | $41.87 | $40.21 | $40.47 | $40.47 | 476 |
| 2022-08-26 | $43.00 | $43.00 | $41.90 | $41.92 | $41.92 | 752 |
| 2022-08-25 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 420,037 |
| 2022-08-24 | $42.60 | $42.60 | $40.84 | $40.84 | $40.84 | 251,309 |
| 2022-08-23 | $39.44 | $41.00 | $39.44 | $41.00 | $41.00 | 61,288 |
| 2022-08-22 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 55,022 |
| 2022-08-19 | $38.00 | $38.06 | $38.00 | $38.06 | $38.06 | 258 |
| 2022-08-18 | $39.00 | $39.00 | $37.70 | $37.70 | $37.70 | 500 |
| 2022-08-17 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 33 |
| 2022-08-16 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 79 |
| 2022-08-15 | $37.00 | $37.10 | $35.66 | $35.66 | $35.66 | 100,239 |
| 2022-08-12 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 29 |
| 2022-08-11 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 283 |
| 2022-08-10 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 171 |
| 2022-08-09 | $35.39 | $35.39 | $35.39 | $35.39 | $35.02 | 10 |
| 2022-08-08 | $35.39 | $35.39 | $35.39 | $35.39 | $35.02 | 402,064 |
| 2022-08-05 | $35.58 | $35.58 | $35.39 | $35.39 | $35.02 | 280,335 |
| 2022-08-04 | $37.19 | $37.19 | $37.19 | $37.19 | $36.80 | 123 |
| 2022-08-03 | $38.26 | $38.26 | $37.19 | $37.19 | $36.80 | 150,224 |
| 2022-08-02 | $37.78 | $38.35 | $37.78 | $38.35 | $37.95 | 20,321 |
| 2022-08-01 | $37.99 | $37.99 | $37.99 | $37.99 | $37.59 | 200,086 |
| 2022-07-29 | $37.90 | $37.99 | $37.90 | $37.99 | $37.59 | 20,211 |
| 2022-07-28 | $36.85 | $37.20 | $36.85 | $36.95 | $36.56 | 102,602 |
| 2022-07-27 | $35.54 | $37.16 | $35.54 | $37.16 | $36.77 | 405 |
| 2022-07-26 | $34.40 | $34.40 | $34.40 | $34.40 | $34.04 | 106 |
| 2022-07-25 | $34.40 | $34.40 | $34.40 | $34.40 | $34.04 | 16 |
| 2022-07-22 | $34.40 | $34.40 | $34.40 | $34.40 | $34.04 | 400,190 |
| 2022-07-21 | $33.78 | $33.78 | $33.78 | $33.78 | $33.43 | 41 |
| 2022-07-20 | $33.78 | $33.78 | $33.78 | $33.78 | $33.43 | 400,000 |
| 2022-07-19 | $33.78 | $33.78 | $33.78 | $33.78 | $33.43 | 600,344 |
| 2022-07-18 | $32.75 | $34.51 | $32.75 | $34.51 | $34.15 | 578 |
| 2022-07-15 | $33.52 | $33.52 | $33.52 | $33.52 | $33.16 | 48 |
| 2022-07-14 | $33.52 | $33.52 | $33.52 | $33.52 | $33.16 | 156 |
| 2022-07-13 | $33.52 | $33.52 | $33.52 | $33.52 | $33.16 | 384 |
| 2022-07-12 | $32.63 | $32.63 | $32.63 | $32.63 | $32.29 | 216 |
| 2022-07-11 | $33.18 | $33.18 | $33.18 | $33.18 | $32.83 | 70 |
| 2022-07-08 | $33.60 | $33.60 | $33.10 | $33.18 | $32.83 | 100,560 |
| 2022-07-07 | $34.58 | $34.58 | $34.58 | $34.58 | $34.22 | 0 |
| 2022-07-06 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 76 |
| 2022-07-05 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 67 |
| 2022-07-01 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 54 |
| 2022-06-30 | $34.85 | $34.88 | $34.58 | $34.58 | $34.58 | 431,148 |
| 2022-06-29 | $35.50 | $35.63 | $35.11 | $35.11 | $35.11 | 23,833 |
| 2022-06-28 | $34.90 | $34.90 | $34.31 | $34.31 | $34.31 | 324 |
| 2022-06-27 | $34.38 | $34.38 | $34.19 | $34.19 | $34.19 | 302,249 |
| 2022-06-24 | $32.85 | $33.75 | $32.15 | $33.75 | $33.75 | 41,838 |
| 2022-06-23 | $32.70 | $33.11 | $32.70 | $33.11 | $33.11 | 301,404 |
| 2022-06-22 | $34.00 | $34.00 | $33.55 | $33.55 | $33.55 | 200,325 |
| 2022-06-21 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 578,065 |
| 2022-06-17 | $34.70 | $35.23 | $34.07 | $34.38 | $34.38 | 850,669 |
| 2022-06-16 | $34.81 | $35.89 | $34.81 | $35.89 | $35.89 | 100,918 |
| 2022-06-15 | $34.84 | $35.79 | $34.84 | $35.79 | $35.79 | 70,239 |
| 2022-06-14 | $34.65 | $34.89 | $34.65 | $34.89 | $34.89 | 306 |
| 2022-06-13 | $35.65 | $35.65 | $33.75 | $34.70 | $34.70 | 20,765 |
| 2022-06-10 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 438 |
| 2022-06-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 477 |
| 2022-06-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 150,357 |
| 2022-06-07 | $37.55 | $37.85 | $37.55 | $37.85 | $37.85 | 377 |
| 2022-06-06 | $37.50 | $37.50 | $35.52 | $35.52 | $35.52 | 283 |
| 2022-06-03 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 56,514 |
| 2022-06-02 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 144,809 |
| 2022-06-01 | $37.12 | $37.84 | $37.12 | $37.84 | $37.84 | 200 |
| 2022-05-31 | $38.40 | $38.40 | $37.81 | $37.81 | $37.81 | 101,082 |
| 2022-05-27 | $37.32 | $37.61 | $36.86 | $36.86 | $36.86 | 164,735 |
| 2022-05-26 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-05-25 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 23 |
| 2022-05-24 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-05-23 | $35.20 | $35.21 | $35.20 | $35.21 | $35.21 | 280,690 |
| 2022-05-20 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 927 |
| 2022-05-19 | $34.78 | $34.78 | $34.74 | $34.74 | $34.74 | 544,023 |
| 2022-05-18 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 211,491 |
| 2022-05-17 | $35.74 | $35.74 | $33.70 | $33.80 | $33.80 | 3,162 |
| 2022-05-16 | $32.65 | $32.90 | $32.65 | $32.90 | $32.90 | 806 |
| 2022-05-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 152 |
| 2022-05-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 47,380 |
| 2022-05-11 | $33.57 | $34.32 | $33.57 | $34.11 | $34.11 | 100,834 |
| 2022-05-10 | $32.83 | $32.83 | $32.83 | $32.83 | $32.45 | 550 |
| 2022-05-09 | $33.65 | $33.65 | $31.27 | $32.57 | $32.19 | 342,381 |
| 2022-05-06 | $35.33 | $35.33 | $35.33 | $35.33 | $34.92 | 220,285 |
| 2022-05-05 | $35.80 | $35.80 | $34.68 | $34.68 | $34.28 | 470,865 |
| 2022-05-04 | $35.47 | $35.90 | $35.44 | $35.90 | $35.48 | 501,373 |
| 2022-05-03 | $33.46 | $33.46 | $33.46 | $33.46 | $33.07 | 750 |
| 2022-05-02 | $33.08 | $33.08 | $33.08 | $33.08 | $32.70 | 416,187 |
| 2022-04-29 | $34.11 | $34.11 | $34.11 | $34.11 | $33.71 | 110 |
| 2022-04-28 | $34.46 | $34.46 | $34.11 | $34.11 | $33.72 | 150,391 |
| 2022-04-27 | $34.92 | $34.92 | $34.92 | $34.92 | $34.52 | 109,991 |
| 2022-04-26 | $34.12 | $35.82 | $33.88 | $34.24 | $33.84 | 890 |
| 2022-04-25 | $34.27 | $34.27 | $33.93 | $34.24 | $33.84 | 890 |
| 2022-04-22 | $36.23 | $36.23 | $35.85 | $35.85 | $35.43 | 276 |
| 2022-04-21 | $37.85 | $37.85 | $37.20 | $37.20 | $36.77 | 459 |
| 2022-04-20 | $38.40 | $38.40 | $38.40 | $38.40 | $37.95 | 13 |
| 2022-04-19 | $38.49 | $38.64 | $38.40 | $38.40 | $37.95 | 460,466 |
| 2022-04-18 | $38.05 | $38.05 | $38.05 | $38.05 | $37.61 | 192 |
| 2022-04-14 | $38.99 | $38.99 | $38.99 | $38.99 | $38.54 | 1,074 |
| 2022-04-13 | $38.09 | $38.09 | $38.09 | $38.09 | $37.64 | 169 |
| 2022-04-12 | $38.09 | $38.09 | $38.09 | $38.09 | $37.64 | 356 |
| 2022-04-11 | $37.45 | $37.55 | $36.95 | $37.55 | $37.11 | 40,858 |
| 2022-04-08 | $38.55 | $38.80 | $38.55 | $38.80 | $38.35 | 110,878 |
| 2022-04-07 | $37.21 | $37.21 | $37.21 | $37.21 | $36.78 | 48,451 |
| 2022-04-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.07 | 132,197 |
| 2022-04-05 | $37.53 | $37.75 | $37.50 | $37.50 | $37.07 | 2,655 |
| 2022-04-04 | $38.60 | $38.60 | $38.03 | $38.03 | $37.59 | 1,117 |
| 2022-04-01 | $38.30 | $38.30 | $37.49 | $37.49 | $37.06 | 61,329 |
| 2022-03-31 | $38.27 | $38.28 | $38.26 | $38.28 | $37.84 | 690,164 |
| 2022-03-30 | $36.55 | $36.55 | $36.55 | $36.55 | $36.13 | 1,073 |
| 2022-03-29 | $35.97 | $35.97 | $35.39 | $35.65 | $35.24 | 600,800 |
| 2022-03-28 | $38.00 | $38.00 | $36.30 | $37.00 | $36.57 | 1,173 |
| 2022-03-25 | $38.05 | $38.05 | $37.36 | $37.68 | $37.24 | 691,817 |
| 2022-03-24 | $38.00 | $38.00 | $38.00 | $38.00 | $37.56 | 505 |
| 2022-03-23 | $35.90 | $35.90 | $35.90 | $35.90 | $35.48 | 300,002 |
| 2022-03-22 | $34.27 | $34.27 | $34.27 | $34.27 | $33.87 | 3 |
| 2022-03-21 | $34.27 | $34.27 | $34.27 | $34.27 | $33.87 | 17,345 |
| 2022-03-18 | $34.30 | $34.30 | $34.27 | $34.27 | $33.87 | 17,345 |
| 2022-03-17 | $33.51 | $34.25 | $33.51 | $34.25 | $33.85 | 3,004 |
| 2022-03-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.11 | 119,980 |
| 2022-03-15 | $31.40 | $31.49 | $31.40 | $31.49 | $31.13 | 127,085 |
| 2022-03-14 | $32.88 | $32.97 | $31.67 | $32.15 | $31.78 | 247,832 |
| 2022-03-11 | $32.87 | $32.87 | $31.19 | $31.19 | $30.83 | 100,597 |
| 2022-03-10 | $32.75 | $32.90 | $32.65 | $32.90 | $32.52 | 222,790 |
| 2022-03-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.61 | 2,044 |
| 2022-03-08 | $35.25 | $35.29 | $33.80 | $33.80 | $33.41 | 1,116 |
| 2022-03-07 | $33.78 | $33.78 | $33.78 | $33.78 | $33.39 | 43 |
| 2022-03-04 | $33.78 | $33.78 | $33.78 | $33.78 | $33.39 | 519 |
| 2022-03-03 | $33.00 | $33.00 | $32.85 | $32.85 | $32.47 | 270,613 |
| 2022-03-02 | $31.53 | $31.53 | $31.53 | $31.53 | $31.17 | 25,000 |
| 2022-03-01 | $31.53 | $31.53 | $31.53 | $31.53 | $31.17 | 25,039 |
| 2022-02-28 | $32.19 | $32.19 | $31.53 | $31.53 | $31.17 | 282,704 |
| 2022-02-25 | $31.00 | $31.00 | $30.27 | $30.27 | $29.92 | 334 |
| 2022-02-24 | $32.00 | $32.00 | $31.00 | $31.00 | $30.64 | 1,300 |
| 2022-02-23 | $30.83 | $30.83 | $30.83 | $30.83 | $30.47 | 292 |
| 2022-02-22 | $31.19 | $31.19 | $30.00 | $30.00 | $29.65 | 211 |
| 2022-02-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.66 | 469 |
| 2022-02-17 | $30.56 | $30.56 | $30.56 | $30.56 | $30.21 | 677 |
| 2022-02-16 | $29.45 | $29.45 | $29.45 | $29.45 | $29.11 | 3 |
| 2022-02-15 | $29.17 | $29.45 | $29.17 | $29.45 | $29.11 | 540,228 |
| 2022-02-14 | $31.47 | $31.47 | $30.41 | $30.41 | $30.06 | 1,734 |
| 2022-02-11 | $31.54 | $31.54 | $30.33 | $31.47 | $31.11 | 263,224 |
| 2022-02-10 | $28.86 | $28.86 | $28.86 | $28.86 | $28.36 | 78 |
| 2022-02-09 | $28.86 | $28.86 | $28.86 | $28.86 | $28.36 | 81 |
| 2022-02-08 | $28.86 | $28.86 | $28.86 | $28.86 | $28.36 | 41 |
| 2022-02-07 | $28.86 | $28.86 | $28.86 | $28.86 | $28.36 | 17 |
| 2022-02-04 | $28.68 | $29.41 | $28.68 | $28.86 | $28.36 | 75,055 |
| 2022-02-03 | $28.24 | $28.24 | $28.24 | $28.24 | $27.76 | 13,899 |
| 2022-02-02 | $28.24 | $28.24 | $28.24 | $28.24 | $27.76 | 700,710 |
| 2022-02-01 | $27.95 | $28.31 | $27.94 | $28.31 | $27.82 | 620,358 |
| 2022-01-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.08 | 167 |
| 2022-01-28 | $27.48 | $27.88 | $27.48 | $27.88 | $27.40 | 680,255 |
| 2022-01-27 | $28.47 | $28.49 | $28.22 | $28.49 | $28.00 | 8,282 |
| 2022-01-26 | $28.90 | $28.90 | $28.49 | $28.49 | $28.00 | 342 |
| 2022-01-25 | $27.85 | $28.60 | $27.85 | $28.60 | $28.11 | 776 |
| 2022-01-24 | $27.30 | $27.51 | $27.30 | $27.47 | $26.99 | 202,644 |
| 2022-01-21 | $29.04 | $29.04 | $29.04 | $29.04 | $28.54 | 110,112 |
| 2022-01-20 | $29.03 | $29.04 | $29.03 | $29.04 | $28.54 | 350,007 |
| 2022-01-19 | $28.71 | $28.71 | $28.70 | $28.71 | $28.22 | 515,862 |
| 2022-01-18 | $29.25 | $29.25 | $28.87 | $28.87 | $28.37 | 1,015 |
| 2022-01-14 | $28.20 | $28.20 | $28.20 | $28.20 | $27.71 | 515,013 |
| 2022-01-13 | $28.20 | $28.20 | $28.20 | $28.20 | $27.71 | 107 |
| 2022-01-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.37 | 657 |
| 2022-01-11 | $28.11 | $28.31 | $27.55 | $28.31 | $27.82 | 2,410 |
| 2022-01-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.32 | 189 |
| 2022-01-07 | $27.25 | $27.25 | $27.19 | $27.19 | $26.72 | 74,527 |
| 2022-01-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.27 | 100,104 |
| 2022-01-05 | $27.95 | $27.95 | $27.45 | $27.45 | $26.98 | 210,484 |
| 2022-01-04 | $27.10 | $27.10 | $27.10 | $27.10 | $26.63 | 184 |
| 2022-01-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.08 | 21 |
| 2021-12-31 | $26.54 | $26.54 | $26.54 | $26.54 | $26.08 | 75 |
| 2021-12-30 | $26.54 | $26.54 | $26.54 | $26.54 | $26.08 | 50,071 |
| 2021-12-29 | $27.36 | $27.36 | $26.54 | $26.54 | $26.08 | 598 |
| 2021-12-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.32 | 31 |
| 2021-12-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.32 | 22 |
| 2021-12-23 | $27.80 | $27.80 | $27.80 | $27.80 | $27.32 | 36 |
| 2021-12-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.32 | 130,046 |
| 2021-12-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.32 | 160,108 |
| 2021-12-20 | $26.08 | $26.18 | $26.08 | $26.18 | $25.73 | 250,027 |
| 2021-12-17 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 130,538 |
| 2021-12-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.82 | 73 |
| 2021-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.82 | 92 |
| 2021-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.82 | 9 |
| 2021-12-13 | $26.75 | $26.75 | $25.25 | $25.25 | $24.82 | 2,047 |
| 2021-12-10 | $25.73 | $26.26 | $25.73 | $26.26 | $25.81 | 387 |
| 2021-12-09 | $25.56 | $26.30 | $25.56 | $26.29 | $25.84 | 1,180 |
| 2021-12-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.34 | 112 |
| 2021-12-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.34 | 433 |
| 2021-12-06 | $25.50 | $26.01 | $25.50 | $26.01 | $25.56 | 270 |
| 2021-12-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 13 |
| 2021-12-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 51,043 |
| 2021-12-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 138 |
| 2021-11-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 158 |
| 2021-11-29 | $24.47 | $24.47 | $24.47 | $24.47 | $24.05 | 8 |
| 2021-11-26 | $24.29 | $24.47 | $24.29 | $24.47 | $24.05 | 327 |
| 2021-11-24 | $24.63 | $24.63 | $24.63 | $24.63 | $24.21 | 300,072 |
| 2021-11-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.21 | 8 |
| 2021-11-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.21 | 56,898 |
| 2021-11-19 | $24.72 | $24.72 | $24.56 | $24.63 | $24.21 | 5,522 |
| 2021-11-18 | $25.33 | $25.99 | $25.33 | $25.99 | $25.54 | 608,458 |
| 2021-11-17 | $26.72 | $26.72 | $26.72 | $26.72 | $26.26 | 118,649 |
| 2021-11-16 | $26.38 | $26.90 | $26.38 | $26.90 | $26.44 | 860,385 |
| 2021-11-15 | $25.88 | $26.15 | $25.78 | $25.78 | $25.34 | 3,046 |
| 2021-11-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.43 | 200,024 |
| 2021-11-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.43 | 200,100 |
| 2021-11-10 | $26.13 | $26.13 | $25.80 | $26.08 | $25.63 | 3,723 |
| 2021-11-09 | $26.45 | $26.45 | $26.45 | $26.45 | $25.82 | 161 |
| 2021-11-08 | $26.51 | $26.51 | $26.51 | $26.51 | $25.88 | 36 |
| 2021-11-05 | $26.34 | $26.51 | $26.25 | $26.51 | $25.88 | 300,466 |
| 2021-11-04 | $25.87 | $25.87 | $25.87 | $25.87 | $25.25 | 39 |
| 2021-11-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.25 | 243 |
| 2021-11-02 | $26.33 | $26.33 | $26.33 | $26.33 | $25.70 | 1,270 |
| 2021-11-01 | $26.25 | $26.33 | $26.25 | $26.33 | $25.70 | 1,270 |
| 2021-10-29 | $25.39 | $25.40 | $25.39 | $25.40 | $24.79 | 690,000 |
| 2021-10-28 | $26.02 | $26.14 | $26.01 | $26.02 | $25.39 | 1,065,413 |
| 2021-10-27 | $27.35 | $27.35 | $26.34 | $26.34 | $25.71 | 1,047 |
| 2021-10-26 | $27.60 | $27.60 | $27.60 | $27.60 | $26.94 | 484 |
| 2021-10-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.26 | 30 |
| 2021-10-22 | $27.93 | $27.93 | $27.93 | $27.93 | $27.26 | 100,235 |
| 2021-10-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.13 | 400,096 |
| 2021-10-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.13 | 200,243 |
| 2021-10-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.33 | 211 |
| 2021-10-18 | $27.54 | $27.74 | $27.50 | $27.50 | $26.84 | 702,330 |
| 2021-10-15 | $27.24 | $27.25 | $27.24 | $27.24 | $26.59 | 400,071 |
| 2021-10-14 | $27.45 | $27.50 | $27.30 | $27.50 | $26.85 | 615,568 |
| 2021-10-13 | $26.14 | $26.14 | $26.14 | $26.14 | $25.51 | 52,222 |
| 2021-10-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.67 | 1,108 |
| 2021-10-11 | $25.38 | $25.38 | $25.38 | $25.38 | $24.77 | 89 |
| 2021-10-08 | $25.38 | $25.38 | $25.38 | $25.38 | $24.77 | 200,004 |
| 2021-10-07 | $25.37 | $25.38 | $25.37 | $25.38 | $24.77 | 490,000 |
| 2021-10-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.28 | 272,935 |
| 2021-10-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.28 | 162,604 |
| 2021-10-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.28 | 121,340 |
| 2021-10-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.65 | 23 |
| 2021-09-30 | $25.38 | $25.38 | $25.25 | $25.25 | $24.65 | 683 |
| 2021-09-29 | $24.15 | $24.75 | $24.15 | $24.15 | $23.57 | 3,610 |
| 2021-09-28 | $25.90 | $26.03 | $25.90 | $26.01 | $25.39 | 9,200 |
| 2021-09-27 | $24.01 | $24.01 | $24.01 | $24.01 | $23.44 | 17 |
| 2021-09-24 | $24.01 | $24.01 | $24.01 | $24.01 | $23.44 | 1 |
| 2021-09-23 | $24.01 | $24.01 | $24.01 | $24.01 | $23.44 | 401,593 |
| 2021-09-22 | $23.40 | $23.40 | $23.40 | $23.40 | $22.84 | 68 |
| 2021-09-21 | $23.40 | $23.40 | $23.40 | $23.40 | $22.84 | 694 |
| 2021-09-20 | $23.33 | $23.33 | $23.33 | $23.33 | $22.77 | 300,246 |
| 2021-09-17 | $23.34 | $23.34 | $23.33 | $23.33 | $22.77 | 250,501 |
| 2021-09-16 | $23.78 | $23.78 | $23.77 | $23.78 | $23.21 | 280,087 |
| 2021-09-15 | $24.51 | $24.51 | $24.51 | $24.51 | $23.92 | 100,172 |
| 2021-09-14 | $23.31 | $23.31 | $23.31 | $23.31 | $22.75 | 60 |
| 2021-09-13 | $23.69 | $23.69 | $23.31 | $23.31 | $22.75 | 1,453 |
| 2021-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.47 | 82 |
| 2021-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.47 | 774 |
| 2021-09-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.44 | 203 |
| 2021-09-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.44 | 225 |
| 2021-09-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.47 | 96 |
| 2021-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.47 | 327 |
| 2021-09-01 | $21.45 | $21.45 | $21.45 | $21.45 | $20.94 | 89 |
| 2021-08-31 | $21.45 | $21.45 | $21.45 | $21.45 | $20.94 | 282 |
| 2021-08-30 | $21.35 | $21.35 | $21.35 | $21.35 | $20.84 | 73 |
| 2021-08-27 | $21.35 | $21.35 | $21.35 | $21.35 | $20.84 | 21 |
| 2021-08-26 | $21.35 | $21.35 | $21.35 | $21.35 | $20.84 | 926 |
| 2021-08-25 | $21.26 | $21.26 | $21.05 | $21.05 | $20.55 | 950,554 |
| 2021-08-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.42 | 0 |
| 2021-08-23 | $20.66 | $20.67 | $19.90 | $19.90 | $19.42 | 690,432 |
| 2021-08-20 | $21.63 | $21.63 | $21.63 | $21.63 | $21.11 | 90 |
| 2021-08-19 | $21.63 | $21.63 | $21.63 | $21.63 | $21.11 | 53 |
| 2021-08-18 | $21.63 | $21.63 | $21.63 | $21.63 | $21.11 | 193 |
| 2021-08-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.04 | 287 |
| 2021-08-16 | $20.75 | $21.14 | $20.75 | $21.14 | $20.63 | 380 |
| 2021-08-13 | $20.98 | $20.98 | $20.98 | $20.98 | $20.48 | 247 |
| 2021-08-12 | $20.98 | $20.98 | $20.98 | $20.98 | $20.47 | 186 |
| 2021-08-11 | $20.16 | $20.16 | $20.16 | $20.16 | $19.68 | 508 |
| 2021-08-10 | $20.10 | $20.10 | $19.61 | $19.68 | $19.21 | 1,742 |
| 2021-08-09 | $20.49 | $20.49 | $20.49 | $20.49 | $19.85 | 195 |
| 2021-08-06 | $20.49 | $20.49 | $20.49 | $20.49 | $19.85 | 12 |
| 2021-08-05 | $20.49 | $20.49 | $20.49 | $20.49 | $19.85 | 265 |
| 2021-08-04 | $20.34 | $20.34 | $20.34 | $20.34 | $19.70 | 15 |
| 2021-08-03 | $20.34 | $20.34 | $20.34 | $20.34 | $19.70 | 2,467 |
| 2021-08-02 | $20.44 | $20.44 | $20.44 | $20.44 | $19.80 | 25 |
| 2021-07-30 | $20.44 | $20.44 | $20.44 | $20.44 | $19.80 | 31,689 |
| 2021-07-29 | $20.44 | $20.44 | $20.44 | $20.44 | $19.80 | 101,657 |
| 2021-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.37 | 107,160 |
| 2021-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.37 | 100,000 |
| 2021-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.37 | 500 |
| 2021-07-23 | $19.66 | $19.66 | $19.24 | $19.24 | $18.64 | 1,134 |
| 2021-07-22 | $19.70 | $19.92 | $19.70 | $19.92 | $19.30 | 270 |
| 2021-07-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.18 | 44 |
| 2021-07-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.18 | 204 |
| 2021-07-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.18 | 75 |
| 2021-07-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.18 | 200,182 |
| 2021-07-15 | $20.01 | $20.01 | $19.58 | $19.58 | $18.97 | 38,051 |
| 2021-07-14 | $20.45 | $20.83 | $20.45 | $20.83 | $20.18 | 409 |
| 2021-07-13 | $20.39 | $20.39 | $19.85 | $19.85 | $19.23 | 1,618 |
| 2021-07-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.15 | 36 |
| 2021-07-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.15 | 188 |
| 2021-07-08 | $20.64 | $20.64 | $20.32 | $20.32 | $19.68 | 1,837 |
| 2021-07-07 | $21.15 | $21.15 | $21.15 | $21.15 | $20.49 | 54 |
| 2021-07-06 | $21.16 | $21.16 | $21.15 | $21.15 | $20.49 | 2,036 |
| 2021-07-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.54 | 151 |
| 2021-07-01 | $22.30 | $22.30 | $22.30 | $22.30 | $21.60 | 642 |
| 2021-06-30 | $21.15 | $21.15 | $21.15 | $21.15 | $20.48 | 600 |
| 2021-06-29 | $21.38 | $21.38 | $21.38 | $21.38 | $20.71 | 102 |
| 2021-06-28 | $21.03 | $21.38 | $21.03 | $21.38 | $20.71 | 35,919 |
| 2021-06-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.16 | 151 |
| 2021-06-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.25 | 73 |
| 2021-06-23 | $21.75 | $21.96 | $20.91 | $20.91 | $20.25 | 2,222 |
| 2021-06-22 | $22.38 | $22.38 | $22.38 | $22.38 | $21.68 | 90 |
| 2021-06-21 | $22.38 | $22.38 | $22.38 | $22.38 | $21.68 | 2 |
| 2021-06-18 | $22.38 | $22.38 | $22.38 | $22.38 | $21.68 | 175,012 |
| 2021-06-17 | $22.38 | $22.38 | $22.38 | $22.38 | $21.68 | 50,013 |
| 2021-06-16 | $22.38 | $22.38 | $22.38 | $22.38 | $21.68 | 50,086 |
| 2021-06-15 | $22.38 | $22.38 | $22.38 | $22.38 | $21.68 | 24,219 |
| 2021-06-14 | $23.00 | $23.01 | $22.30 | $22.38 | $21.68 | 3,076 |
| 2021-06-11 | $23.32 | $23.32 | $23.32 | $23.32 | $22.59 | 358 |
| 2021-06-10 | $22.44 | $22.44 | $22.44 | $22.44 | $21.74 | 380 |
| 2021-06-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 1,576 |
| 2021-06-08 | $22.65 | $22.65 | $22.65 | $22.65 | $21.94 | 47,401 |
| 2021-06-07 | $23.30 | $23.30 | $22.55 | $22.65 | $21.94 | 1,633 |
| 2021-06-04 | $22.19 | $22.19 | $22.19 | $22.19 | $21.49 | 76 |
| 2021-06-03 | $22.19 | $22.19 | $22.19 | $22.19 | $21.49 | 68 |
| 2021-06-02 | $22.57 | $22.57 | $22.19 | $22.19 | $21.49 | 154,035 |
| 2021-06-01 | $22.73 | $22.74 | $22.65 | $22.65 | $21.94 | 532,083 |
| 2021-05-28 | $21.79 | $21.80 | $21.04 | $21.04 | $20.38 | 100,853 |
| 2021-05-27 | $20.75 | $22.15 | $20.75 | $21.65 | $20.97 | 51,421 |
| 2021-05-26 | $22.00 | $22.00 | $21.38 | $21.95 | $21.26 | 2,093 |
| 2021-05-25 | $21.27 | $21.27 | $21.27 | $21.27 | $20.60 | 47 |
| 2021-05-24 | $21.27 | $21.27 | $21.27 | $21.27 | $20.60 | 6 |
| 2021-05-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.60 | 93 |
| 2021-05-20 | $21.27 | $21.27 | $21.27 | $21.27 | $20.60 | 150,143 |
| 2021-05-19 | $21.36 | $21.36 | $21.36 | $21.36 | $20.69 | 184 |
| 2021-05-18 | $21.63 | $21.63 | $21.63 | $21.63 | $20.95 | 73 |
| 2021-05-17 | $21.40 | $22.06 | $21.40 | $21.63 | $20.95 | 491 |
| 2021-05-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.18 | 551 |
| 2021-05-13 | $21.23 | $21.23 | $21.23 | $21.23 | $20.56 | 300,158 |
| 2021-05-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.41 | 122 |
| 2021-05-11 | $20.16 | $22.10 | $20.16 | $22.10 | $21.29 | 339 |
| 2021-05-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.96 | 300,197 |
| 2021-05-07 | $20.46 | $20.46 | $20.46 | $20.46 | $19.71 | 250,190 |
| 2021-05-06 | $20.46 | $20.46 | $20.46 | $20.46 | $19.71 | 64 |
| 2021-05-05 | $21.24 | $21.24 | $20.46 | $20.46 | $19.71 | 350,598 |
| 2021-05-04 | $21.51 | $21.51 | $19.77 | $19.95 | $19.22 | 2,295 |
| 2021-05-03 | $20.79 | $21.05 | $20.79 | $21.05 | $20.28 | 152,925 |
| 2021-04-30 | $20.61 | $20.61 | $20.43 | $20.43 | $19.68 | 391 |
| 2021-04-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.19 | 71 |
| 2021-04-28 | $20.91 | $20.98 | $20.91 | $20.96 | $20.19 | 968 |
| 2021-04-27 | $20.22 | $20.22 | $20.22 | $20.22 | $19.48 | 300,262 |
| 2021-04-26 | $20.00 | $20.30 | $20.00 | $20.30 | $19.56 | 100,397 |
| 2021-04-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.03 | 0 |
| 2021-04-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.03 | 267 |
| 2021-04-21 | $19.44 | $19.54 | $19.44 | $19.54 | $18.83 | 444 |
| 2021-04-20 | $19.83 | $19.83 | $19.83 | $19.83 | $19.10 | 73 |
| 2021-04-19 | $19.83 | $19.83 | $19.83 | $19.83 | $19.10 | 106 |
| 2021-04-16 | $19.85 | $19.85 | $19.85 | $19.85 | $19.12 | 7 |
| 2021-04-15 | $19.95 | $19.95 | $19.85 | $19.85 | $19.12 | 200,519 |
| 2021-04-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.79 | 27 |
| 2021-04-13 | $18.50 | $19.50 | $18.50 | $19.50 | $18.79 | 465 |
| 2021-04-12 | $19.75 | $19.75 | $19.27 | $19.27 | $18.56 | 564 |
| 2021-04-09 | $19.12 | $19.12 | $18.96 | $18.96 | $18.27 | 110,806 |
| 2021-04-08 | $19.30 | $19.38 | $19.30 | $19.38 | $18.67 | 85,489 |
| 2021-04-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.18 | 76,271 |
| 2021-04-06 | $20.01 | $20.01 | $19.74 | $19.74 | $19.02 | 54,354 |
| 2021-04-05 | $20.04 | $20.25 | $20.04 | $20.25 | $19.51 | 414 |
| 2021-04-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.08 | 296 |
| 2021-03-31 | $19.44 | $19.44 | $19.37 | $19.37 | $18.66 | 3,070 |
| 2021-03-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.21 | 0 |
| 2021-03-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.21 | 121 |
| 2021-03-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.20 | 0 |
| 2021-03-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.20 | 964 |
| 2021-03-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.88 | 195 |
| 2021-03-23 | $19.03 | $19.03 | $19.00 | $19.00 | $18.31 | 305 |
| 2021-03-22 | $19.53 | $19.53 | $19.53 | $19.53 | $18.81 | 355 |
| 2021-03-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.78 | 452 |
| 2021-03-18 | $20.23 | $20.23 | $19.80 | $19.80 | $19.08 | 200,495 |
| 2021-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.27 | 177 |
| 2021-03-16 | $20.05 | $20.05 | $20.00 | $20.00 | $19.27 | 776 |
| 2021-03-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.00 | 15 |
| 2021-03-12 | $21.06 | $21.40 | $20.73 | $20.76 | $20.00 | 9,315 |
| 2021-03-11 | $20.36 | $20.36 | $20.36 | $20.36 | $19.61 | 245 |
| 2021-03-10 | $20.36 | $20.36 | $20.36 | $20.36 | $19.61 | 80,701 |
| 2021-03-09 | $19.91 | $20.12 | $19.91 | $20.12 | $19.38 | 190,346 |
| 2021-03-08 | $20.05 | $20.08 | $20.05 | $20.08 | $19.35 | 30,369 |
| 2021-03-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.61 | 3,001 |
| 2021-03-04 | $19.45 | $19.45 | $19.45 | $19.45 | $18.73 | 589 |
| 2021-03-03 | $19.45 | $19.45 | $19.41 | $19.41 | $18.70 | 50,021 |
| 2021-03-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.50 | 334 |
| 2021-03-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.12 | 430 |
| 2021-02-26 | $19.10 | $19.10 | $19.03 | $19.03 | $18.33 | 206,696 |
| 2021-02-25 | $19.56 | $19.56 | $19.56 | $19.56 | $18.84 | 540,219 |
| 2021-02-24 | $19.56 | $19.56 | $19.56 | $19.56 | $18.84 | 540,219 |
| 2021-02-23 | $18.98 | $18.98 | $18.98 | $18.98 | $18.29 | 285 |
| 2021-02-22 | $18.09 | $18.09 | $17.40 | $17.40 | $16.76 | 18,011 |
| 2021-02-19 | $18.38 | $18.38 | $18.38 | $18.38 | $17.71 | 200,086 |
| 2021-02-18 | $18.38 | $18.38 | $18.38 | $18.38 | $17.71 | 502 |
| 2021-02-17 | $18.18 | $18.48 | $18.18 | $18.38 | $17.71 | 502 |
| 2021-02-16 | $17.75 | $18.35 | $17.75 | $18.35 | $17.68 | 300,450 |
| 2021-02-12 | $17.70 | $17.75 | $17.70 | $17.75 | $17.10 | 100,339 |
| 2021-02-11 | $18.17 | $18.17 | $18.17 | $18.17 | $17.51 | 413 |
| 2021-02-10 | $18.15 | $18.15 | $18.14 | $18.14 | $17.48 | 599 |
| 2021-02-09 | $18.51 | $18.55 | $18.51 | $18.55 | $17.76 | 550,200 |
| 2021-02-08 | $18.53 | $18.53 | $18.45 | $18.45 | $17.67 | 300,065 |
| 2021-02-05 | $18.14 | $18.14 | $18.14 | $18.14 | $17.37 | 95 |
| 2021-02-04 | $18.14 | $18.14 | $18.14 | $18.14 | $17.37 | 7 |
| 2021-02-03 | $18.06 | $18.14 | $17.45 | $18.14 | $17.37 | 51,419 |
| 2021-02-02 | $18.32 | $18.32 | $18.04 | $18.04 | $17.28 | 1,671 |
| 2021-02-01 | $17.87 | $17.99 | $17.65 | $17.99 | $17.23 | 986 |
| 2021-01-29 | $18.16 | $18.16 | $18.16 | $18.16 | $17.39 | 240 |
| 2021-01-28 | $18.07 | $18.07 | $18.07 | $18.07 | $17.30 | 431 |
| 2021-01-27 | $18.55 | $18.55 | $18.55 | $18.55 | $17.77 | 47 |
| 2021-01-26 | $18.55 | $18.55 | $18.55 | $18.55 | $17.77 | 235 |
| 2021-01-25 | $19.00 | $19.00 | $18.85 | $18.85 | $18.05 | 110,298 |
| 2021-01-22 | $19.17 | $19.29 | $19.17 | $19.29 | $18.48 | 122,283 |
| 2021-01-21 | $19.65 | $19.65 | $19.61 | $19.61 | $18.78 | 360,307 |
| 2021-01-20 | $20.00 | $20.00 | $19.65 | $19.65 | $18.82 | 130,250 |
| 2021-01-19 | $19.88 | $19.88 | $19.75 | $19.75 | $18.91 | 82,065 |
| 2021-01-15 | $19.34 | $19.48 | $19.34 | $19.48 | $18.65 | 169,467 |
| 2021-01-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.00 | 78,900 |
| 2021-01-13 | $19.11 | $19.32 | $19.11 | $19.32 | $18.50 | 345,216 |
| 2021-01-12 | $18.43 | $18.43 | $18.43 | $18.43 | $17.65 | 13 |
| 2021-01-11 | $18.43 | $18.43 | $18.43 | $18.43 | $17.65 | 586 |
| 2021-01-08 | $18.66 | $18.66 | $18.27 | $18.65 | $17.86 | 947 |
| 2021-01-07 | $18.32 | $18.32 | $18.32 | $18.32 | $17.54 | 159 |
| 2021-01-06 | $17.22 | $17.22 | $17.22 | $17.22 | $16.49 | 7 |
| 2021-01-05 | $17.30 | $17.30 | $17.22 | $17.22 | $16.49 | 248,368 |
| 2021-01-04 | $17.32 | $17.32 | $16.73 | $16.92 | $16.20 | 762,553 |
| 2020-12-31 | $16.88 | $16.88 | $16.88 | $16.88 | $16.16 | 84 |
| 2020-12-30 | $16.88 | $16.88 | $16.88 | $16.88 | $16.16 | 180,013 |
| 2020-12-29 | $16.85 | $16.85 | $16.80 | $16.81 | $16.10 | 300,164 |
| 2020-12-28 | $16.61 | $16.68 | $16.29 | $16.64 | $15.93 | 185,926 |
| 2020-12-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.13 | 271 |
| 2020-12-23 | $16.53 | $16.53 | $16.40 | $16.40 | $15.71 | 150,128 |
| 2020-12-22 | $16.27 | $16.27 | $16.27 | $16.27 | $15.58 | 60 |
| 2020-12-21 | $16.15 | $16.27 | $16.15 | $16.27 | $15.58 | 100,587 |
| 2020-12-18 | $16.83 | $17.07 | $16.83 | $16.83 | $16.11 | 90,616 |
| 2020-12-17 | $17.02 | $17.15 | $16.79 | $16.79 | $16.08 | 44,243 |
| 2020-12-16 | $16.81 | $16.96 | $16.81 | $16.82 | $16.11 | 523 |
| 2020-12-15 | $16.73 | $16.73 | $16.68 | $16.69 | $15.98 | 200,898 |
| 2020-12-14 | $16.81 | $16.91 | $16.70 | $16.74 | $16.03 | 106,194 |
| 2020-12-11 | $16.84 | $16.84 | $16.67 | $16.75 | $16.04 | 127,369 |
| 2020-12-10 | $16.94 | $16.94 | $16.94 | $16.94 | $16.22 | 83,133 |
| 2020-12-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.18 | 120,423 |
| 2020-12-08 | $16.41 | $16.54 | $16.41 | $16.54 | $15.84 | 446 |
| 2020-12-07 | $16.76 | $16.84 | $16.56 | $16.56 | $15.85 | 1,033 |
| 2020-12-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.06 | 781 |
| 2020-12-03 | $15.96 | $16.05 | $15.96 | $16.04 | $15.36 | 2,212 |
| 2020-12-02 | $16.00 | $16.05 | $15.91 | $16.05 | $15.37 | 1,238 |
| 2020-12-01 | $15.92 | $15.92 | $15.85 | $15.85 | $15.18 | 312 |
| 2020-11-30 | $16.04 | $16.04 | $15.53 | $15.53 | $14.87 | 631 |
| 2020-11-27 | $16.34 | $16.34 | $16.34 | $16.34 | $15.64 | 27 |
| 2020-11-25 | $16.34 | $16.34 | $16.34 | $16.34 | $15.64 | 266 |
| 2020-11-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.00 | 224 |
| 2020-11-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.00 | 224 |
| 2020-11-20 | $15.08 | $15.08 | $15.08 | $15.08 | $14.44 | 326 |
| 2020-11-19 | $14.97 | $14.98 | $14.97 | $14.98 | $14.35 | 2,754 |
| 2020-11-18 | $15.38 | $15.38 | $15.38 | $15.38 | $14.72 | 481 |
| 2020-11-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.56 | 415 |
| 2020-11-16 | $15.10 | $15.10 | $15.10 | $15.10 | $14.46 | 1,322 |
| 2020-11-13 | $14.65 | $14.65 | $14.46 | $14.46 | $13.84 | 150,102 |
| 2020-11-12 | $14.93 | $14.93 | $14.75 | $14.75 | $14.12 | 400,115 |
| 2020-11-11 | $15.21 | $15.21 | $15.21 | $15.21 | $14.56 | 226 |
| 2020-11-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.38 | 274 |
| 2020-11-09 | $14.78 | $14.78 | $14.59 | $14.59 | $13.89 | 400,192 |
| 2020-11-06 | $13.41 | $13.41 | $13.37 | $13.37 | $12.72 | 79,039 |
| 2020-11-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.57 | 0 |
| 2020-11-04 | $13.45 | $13.45 | $13.20 | $13.20 | $12.57 | 10,212 |
| 2020-11-03 | $13.29 | $13.29 | $13.29 | $13.29 | $12.65 | 113,940 |
| 2020-11-02 | $13.09 | $13.29 | $13.09 | $13.29 | $12.65 | 2,982 |
| 2020-10-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.33 | 15 |
| 2020-10-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.33 | 116 |
| 2020-10-28 | $13.13 | $13.13 | $12.95 | $12.95 | $12.33 | 792 |
| 2020-10-27 | $13.94 | $13.94 | $13.94 | $13.94 | $13.27 | 35 |
| 2020-10-26 | $13.94 | $13.94 | $13.94 | $13.94 | $13.27 | 1,520 |
| 2020-10-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.24 | 101 |
| 2020-10-22 | $13.91 | $13.91 | $13.91 | $13.91 | $13.24 | 144 |
| 2020-10-21 | $14.42 | $14.42 | $14.42 | $14.42 | $13.73 | 115 |
| 2020-10-20 | $14.42 | $14.42 | $14.42 | $14.42 | $13.73 | 186 |
| 2020-10-19 | $14.44 | $14.44 | $14.37 | $14.37 | $13.68 | 1,882 |
| 2020-10-16 | $14.21 | $14.21 | $14.09 | $14.09 | $13.41 | 609 |
| 2020-10-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.56 | 279 |
| 2020-10-14 | $14.66 | $14.66 | $14.66 | $14.66 | $13.96 | 14,157 |
| 2020-10-13 | $14.66 | $14.66 | $14.66 | $14.66 | $13.96 | 129 |
| 2020-10-12 | $14.66 | $14.66 | $14.66 | $14.66 | $13.96 | 130 |
| 2020-10-09 | $14.66 | $14.66 | $14.66 | $14.66 | $13.96 | 300,622 |
| 2020-10-08 | $14.39 | $14.39 | $14.39 | $14.39 | $13.70 | 0 |
| 2020-10-07 | $14.39 | $14.39 | $14.39 | $14.39 | $13.70 | 1,299 |
| 2020-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.79 | 380 |
| 2020-10-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.07 | 13 |
| 2020-10-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.07 | 0 |
| 2020-10-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.07 | 75,117 |
| 2020-09-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 50,013 |
| 2020-09-29 | $14.10 | $14.10 | $14.00 | $14.00 | $13.33 | 728 |
| 2020-09-28 | $14.63 | $14.63 | $14.63 | $14.63 | $13.93 | 66 |
| 2020-09-25 | $14.63 | $14.63 | $14.63 | $14.63 | $13.93 | 0 |
| 2020-09-24 | $14.49 | $14.63 | $14.41 | $14.63 | $13.93 | 1,139 |
| 2020-09-23 | $14.80 | $14.80 | $14.70 | $14.74 | $14.03 | 821 |
| 2020-09-22 | $15.27 | $15.27 | $15.19 | $15.19 | $14.46 | 10,094 |
| 2020-09-21 | $15.92 | $15.92 | $15.92 | $15.92 | $15.16 | 62 |
| 2020-09-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.16 | 1,109 |
| 2020-09-17 | $15.89 | $15.89 | $15.89 | $15.89 | $15.12 | 11,000 |
| 2020-09-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.18 | 28 |
| 2020-09-15 | $15.89 | $15.99 | $15.89 | $15.95 | $15.18 | 200,280 |
| 2020-09-14 | $15.63 | $15.63 | $15.63 | $15.63 | $14.88 | 402 |
| 2020-09-11 | $15.81 | $15.81 | $15.81 | $15.81 | $15.05 | 125 |
| 2020-09-10 | $15.72 | $15.72 | $15.55 | $15.55 | $14.80 | 252 |
| 2020-09-09 | $15.31 | $15.31 | $15.31 | $15.31 | $14.58 | 29 |
| 2020-09-08 | $15.31 | $15.31 | $15.31 | $15.31 | $14.58 | 70 |
| 2020-09-04 | $15.31 | $15.31 | $15.31 | $15.31 | $14.58 | 18,891 |
| 2020-09-03 | $15.78 | $15.78 | $15.78 | $15.78 | $15.02 | 153 |
| 2020-09-02 | $15.90 | $16.03 | $15.90 | $16.03 | $15.26 | 290,571 |
| 2020-09-01 | $16.38 | $16.38 | $16.38 | $16.38 | $15.59 | 95,231 |
| 2020-08-31 | $16.38 | $16.38 | $16.38 | $16.38 | $15.59 | 125,218 |
| 2020-08-28 | $16.23 | $16.23 | $16.23 | $16.23 | $15.45 | 200,000 |
| 2020-08-27 | $16.23 | $16.23 | $16.23 | $16.23 | $15.45 | 15,483 |
| 2020-08-26 | $16.49 | $16.49 | $16.49 | $16.49 | $15.70 | 0 |
| 2020-08-25 | $16.49 | $16.49 | $16.49 | $16.49 | $15.70 | 300,685 |
| 2020-08-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.28 | 23 |
| 2020-08-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.28 | 200,000 |
| 2020-08-20 | $16.05 | $16.05 | $15.65 | $16.05 | $15.28 | 757 |
| 2020-08-19 | $16.55 | $16.55 | $16.55 | $16.55 | $15.76 | 0 |
| 2020-08-18 | $16.55 | $16.55 | $16.55 | $16.55 | $15.76 | 156 |
| 2020-08-17 | $16.61 | $16.61 | $16.61 | $16.61 | $15.81 | 304 |
| 2020-08-14 | $16.17 | $16.45 | $16.17 | $16.24 | $15.46 | 650,170 |
| 2020-08-13 | $16.70 | $16.70 | $16.70 | $16.70 | $15.90 | 141 |
| 2020-08-12 | $16.87 | $16.87 | $16.87 | $16.87 | $15.97 | 234 |
| 2020-08-11 | $16.72 | $16.72 | $16.72 | $16.72 | $15.83 | 26,528 |
| 2020-08-10 | $16.03 | $16.23 | $16.03 | $16.11 | $15.25 | 1,125 |
| 2020-08-07 | $15.74 | $15.74 | $15.74 | $15.74 | $14.90 | 137 |
| 2020-08-06 | $15.35 | $15.35 | $15.35 | $15.35 | $14.53 | 28 |
| 2020-08-05 | $15.35 | $15.35 | $15.35 | $15.35 | $14.53 | 10 |
| 2020-08-04 | $15.17 | $15.35 | $15.05 | $15.35 | $14.53 | 500,688 |
| 2020-08-03 | $15.02 | $15.02 | $15.02 | $15.02 | $14.22 | 132 |
| 2020-07-31 | $15.34 | $15.34 | $15.34 | $15.34 | $14.53 | 22 |
| 2020-07-30 | $15.34 | $15.34 | $15.34 | $15.34 | $14.53 | 150,030 |
| 2020-07-29 | $15.25 | $15.34 | $15.25 | $15.34 | $14.53 | 1,158 |
| 2020-07-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.30 | 23 |
| 2020-07-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.30 | 103 |
| 2020-07-24 | $15.10 | $15.10 | $15.10 | $15.10 | $14.30 | 67 |
| 2020-07-23 | $14.75 | $15.10 | $14.75 | $15.10 | $14.30 | 456 |
| 2020-07-22 | $15.10 | $15.25 | $14.80 | $14.80 | $14.01 | 1,602 |
| 2020-07-21 | $15.60 | $15.60 | $15.60 | $15.60 | $14.77 | 922 |
| 2020-07-20 | $15.45 | $15.45 | $15.45 | $15.45 | $14.63 | 204 |
| 2020-07-17 | $15.45 | $15.45 | $15.45 | $15.45 | $14.63 | 19 |
| 2020-07-16 | $15.40 | $15.45 | $15.40 | $15.45 | $14.63 | 267 |
| 2020-07-15 | $15.35 | $15.35 | $15.35 | $15.35 | $14.53 | 30,134 |
| 2020-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.20 | 935,364 |
| 2020-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.20 | 143 |
| 2020-07-10 | $14.76 | $14.76 | $14.76 | $14.76 | $13.98 | 1,412 |
| 2020-07-09 | $14.79 | $14.79 | $14.79 | $14.79 | $14.00 | 75 |
| 2020-07-08 | $14.41 | $14.79 | $14.41 | $14.79 | $14.00 | 475,152 |
| 2020-07-07 | $14.87 | $14.87 | $14.57 | $14.57 | $13.80 | 718 |
| 2020-07-06 | $14.83 | $14.83 | $14.70 | $14.70 | $13.92 | 1,813 |
| 2020-07-02 | $14.62 | $14.62 | $14.62 | $14.62 | $13.84 | 9,480 |
| 2020-07-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.59 | 4 |
| 2020-06-30 | $14.35 | $14.35 | $14.35 | $14.35 | $13.59 | 100 |
| 2020-06-29 | $14.58 | $14.58 | $14.42 | $14.42 | $13.65 | 320 |
| 2020-06-26 | $14.33 | $14.33 | $14.13 | $14.13 | $13.38 | 243,331 |
| 2020-06-25 | $14.30 | $14.30 | $14.30 | $14.30 | $13.54 | 212 |
| 2020-06-24 | $14.44 | $14.44 | $14.40 | $14.40 | $13.64 | 354 |
| 2020-06-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.16 | 60 |
| 2020-06-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.16 | 1 |
| 2020-06-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.16 | 15 |
| 2020-06-18 | $14.90 | $14.95 | $14.90 | $14.95 | $14.16 | 531 |
| 2020-06-17 | $14.75 | $15.25 | $14.75 | $15.25 | $14.44 | 411 |
| 2020-06-16 | $15.15 | $15.52 | $14.92 | $14.92 | $14.13 | 12,183 |
| 2020-06-15 | $14.80 | $14.95 | $14.80 | $14.95 | $14.16 | 795 |
| 2020-06-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.04 | 121 |
| 2020-06-11 | $14.95 | $14.95 | $14.83 | $14.83 | $14.04 | 144,947 |
| 2020-06-10 | $16.15 | $16.20 | $16.15 | $16.20 | $15.34 | 441,875 |
| 2020-06-09 | $16.46 | $16.46 | $16.06 | $16.06 | $15.21 | 1,514 |
| 2020-06-08 | $16.68 | $16.68 | $16.68 | $16.68 | $15.79 | 240,030 |
| 2020-06-05 | $16.67 | $16.68 | $16.67 | $16.68 | $15.79 | 330,007 |
| 2020-06-04 | $14.73 | $15.15 | $14.73 | $15.15 | $14.35 | 100,000 |
| 2020-06-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.35 | 30 |
| 2020-06-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.35 | 65 |
| 2020-06-01 | $14.73 | $15.15 | $14.73 | $15.15 | $14.35 | 226 |
| 2020-05-29 | $15.12 | $15.12 | $15.12 | $15.12 | $14.32 | 34 |
| 2020-05-28 | $15.12 | $15.12 | $15.12 | $15.12 | $14.32 | 4,770 |
| 2020-05-27 | $15.09 | $15.09 | $15.09 | $15.09 | $14.29 | 0 |
| 2020-05-26 | $15.09 | $15.09 | $15.08 | $15.09 | $14.29 | 380,080 |
| 2020-05-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.01 | 0 |
| 2020-05-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.01 | 0 |
| 2020-05-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.01 | 60,000 |
| 2020-05-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.01 | 680,294 |
| 2020-05-18 | $14.02 | $14.25 | $14.02 | $14.25 | $13.49 | 636,880 |
| 2020-05-15 | $13.55 | $13.55 | $13.55 | $13.55 | $12.83 | 440,000 |
| 2020-05-14 | $13.42 | $13.55 | $13.40 | $13.55 | $12.83 | 600 |
| 2020-05-13 | $13.50 | $13.50 | $13.50 | $13.50 | $12.53 | 100,510 |
| 2020-05-12 | $13.90 | $13.91 | $13.76 | $13.77 | $12.78 | 500,117 |
| 2020-05-11 | $13.74 | $13.75 | $13.67 | $13.67 | $12.69 | 270,018 |
| 2020-05-08 | $13.44 | $13.44 | $13.44 | $13.44 | $12.48 | 0 |
| 2020-05-07 | $13.31 | $13.50 | $13.31 | $13.44 | $12.48 | 152,160 |
| 2020-05-06 | $13.01 | $13.01 | $13.01 | $13.01 | $12.08 | 528,000 |
| 2020-05-05 | $13.52 | $13.52 | $13.47 | $13.47 | $12.51 | 1,656 |
| 2020-05-04 | $12.70 | $12.75 | $12.70 | $12.75 | $11.84 | 4,588 |
| 2020-05-01 | $13.10 | $13.10 | $13.01 | $13.01 | $12.08 | 300 |
| 2020-04-30 | $13.81 | $13.81 | $13.77 | $13.77 | $12.78 | 300 |
| 2020-04-29 | $12.86 | $12.86 | $12.86 | $12.86 | $11.94 | 10 |
| 2020-04-28 | $12.86 | $12.86 | $12.86 | $12.86 | $11.94 | 0 |
| 2020-04-27 | $12.39 | $12.86 | $12.39 | $12.86 | $11.94 | 300 |
| 2020-04-24 | $12.47 | $12.47 | $12.22 | $12.22 | $11.34 | 870 |
| 2020-04-23 | $12.38 | $12.98 | $12.38 | $12.49 | $11.60 | 680,371 |
| 2020-04-22 | $12.14 | $12.14 | $12.14 | $12.14 | $11.27 | 27,852 |
| 2020-04-21 | $12.14 | $12.14 | $12.14 | $12.14 | $11.27 | 220,133 |
| 2020-04-20 | $12.33 | $12.33 | $12.33 | $12.33 | $11.45 | 181,854 |
| 2020-04-17 | $12.78 | $12.78 | $12.78 | $12.78 | $11.86 | 175 |
| 2020-04-16 | $11.86 | $11.86 | $11.84 | $11.84 | $10.99 | 18,151 |
| 2020-04-15 | $12.29 | $12.29 | $12.29 | $12.29 | $11.41 | 100 |
| 2020-04-14 | $12.90 | $13.18 | $12.64 | $12.64 | $11.73 | 70,253 |
| 2020-04-13 | $12.90 | $12.90 | $12.90 | $12.90 | $11.98 | 500 |
| 2020-04-09 | $13.85 | $13.85 | $13.85 | $13.85 | $12.86 | 208 |
| 2020-04-08 | $12.87 | $12.87 | $12.87 | $12.87 | $11.95 | 200 |
| 2020-04-07 | $13.24 | $13.24 | $13.24 | $13.24 | $12.29 | 1,058 |
| 2020-04-06 | $12.87 | $12.87 | $12.80 | $12.80 | $11.88 | 364 |
| 2020-04-03 | $13.45 | $13.90 | $12.69 | $13.90 | $12.90 | 578,796 |
| 2020-04-02 | $13.65 | $13.65 | $13.24 | $13.24 | $12.29 | 2,059 |
| 2020-04-01 | $12.72 | $12.94 | $12.54 | $12.54 | $11.64 | 655,905 |
| 2020-03-31 | $12.16 | $12.16 | $11.14 | $11.14 | $10.34 | 75,726 |
| 2020-03-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.17 | 251 |
| 2020-03-27 | $11.08 | $11.08 | $10.94 | $10.96 | $10.18 | 966 |
| 2020-03-26 | $11.52 | $11.74 | $11.52 | $11.56 | $10.73 | 1,393 |
| 2020-03-25 | $11.16 | $11.16 | $11.16 | $11.16 | $10.36 | 126 |
| 2020-03-24 | $10.16 | $10.25 | $10.16 | $10.25 | $9.52 | 1,971 |
| 2020-03-23 | $9.08 | $9.19 | $9.08 | $9.19 | $8.53 | 4,101 |
| 2020-03-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.87 | 699 |
| 2020-03-19 | $9.44 | $9.44 | $9.12 | $9.12 | $8.47 | 757 |
| 2020-03-18 | $9.38 | $9.50 | $9.38 | $9.50 | $8.82 | 8,461 |
| 2020-03-17 | $10.23 | $10.88 | $10.23 | $10.88 | $10.10 | 3,424 |
| 2020-03-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.10 | 246 |
| 2020-03-13 | $10.50 | $10.50 | $9.03 | $9.03 | $8.38 | 44,893 |
| 2020-03-12 | $9.90 | $10.10 | $9.90 | $10.00 | $9.28 | 285,275 |
| 2020-03-11 | $11.50 | $11.50 | $11.35 | $11.35 | $10.54 | 1,367,236 |
| 2020-03-10 | $11.56 | $11.74 | $11.53 | $11.74 | $10.90 | 2,001,657 |
| 2020-03-09 | $12.09 | $12.21 | $12.09 | $12.21 | $11.34 | 1,000,451 |
| 2020-03-06 | $15.65 | $15.65 | $15.65 | $15.65 | $14.53 | 0 |
| 2020-03-05 | $15.59 | $15.65 | $15.59 | $15.65 | $14.53 | 64,818 |
| 2020-03-04 | $15.87 | $15.87 | $15.75 | $15.75 | $14.62 | 1,932 |
| 2020-03-03 | $15.96 | $15.96 | $15.96 | $15.96 | $14.82 | 151 |
| 2020-03-02 | $15.46 | $15.46 | $15.46 | $15.46 | $14.35 | 0 |
| 2020-02-28 | $15.00 | $15.46 | $14.69 | $15.46 | $14.35 | 179,477 |
| 2020-02-27 | $15.31 | $15.53 | $15.31 | $15.53 | $14.42 | 5,781 |
| 2020-02-26 | $16.11 | $16.11 | $16.11 | $16.11 | $14.96 | 15,861 |
| 2020-02-25 | $16.37 | $17.05 | $16.37 | $16.95 | $15.74 | 6,100 |
| 2020-02-24 | $16.21 | $16.21 | $16.21 | $16.21 | $15.05 | 150 |
| 2020-02-21 | $17.29 | $17.29 | $17.29 | $17.29 | $16.05 | 0 |
| 2020-02-20 | $17.29 | $17.29 | $17.29 | $17.29 | $16.05 | 4,731 |
| 2020-02-19 | $16.96 | $16.96 | $16.96 | $16.96 | $15.75 | 0 |
| 2020-02-18 | $16.96 | $16.96 | $16.96 | $16.96 | $15.75 | 5,000 |
| 2020-02-14 | $17.22 | $17.22 | $17.22 | $17.22 | $15.99 | 0 |
| 2020-02-13 | $17.22 | $17.22 | $17.22 | $17.22 | $15.99 | 157 |
| 2020-02-12 | $17.50 | $17.62 | $17.42 | $17.42 | $16.17 | 60,887 |
| 2020-02-11 | $17.24 | $17.24 | $17.24 | $17.24 | $16.01 | 742,360 |
| 2020-02-10 | $17.24 | $17.24 | $17.24 | $17.24 | $16.00 | 200,001 |
| 2020-02-07 | $17.23 | $17.25 | $17.23 | $17.24 | $16.01 | 470,149 |
| 2020-02-06 | $17.96 | $17.96 | $17.95 | $17.95 | $16.66 | 5,100 |
| 2020-02-05 | $18.62 | $18.62 | $18.62 | $18.62 | $17.28 | 260,000 |
| 2020-02-04 | $17.92 | $17.92 | $17.44 | $17.44 | $16.19 | 1,200 |
| 2020-02-03 | $17.79 | $18.02 | $17.79 | $18.02 | $16.73 | 251,010 |
| 2020-01-31 | $18.16 | $18.39 | $18.16 | $18.39 | $17.07 | 1,292 |
| 2020-01-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.18 | 2,201 |
| 2020-01-29 | $18.95 | $18.95 | $18.95 | $18.95 | $17.59 | 0 |
| 2020-01-28 | $18.95 | $18.95 | $18.95 | $18.95 | $17.59 | 100 |
| 2020-01-27 | $19.60 | $19.60 | $19.60 | $19.60 | $18.20 | 1 |
| 2020-01-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.20 | 42,919 |
| 2020-01-23 | $19.63 | $19.63 | $19.63 | $19.63 | $18.22 | 100 |
| 2020-01-22 | $19.82 | $19.99 | $19.82 | $19.99 | $18.56 | 160,500 |
| 2020-01-21 | $20.38 | $20.38 | $20.38 | $20.38 | $18.92 | 1 |
| 2020-01-17 | $20.38 | $20.38 | $20.38 | $20.38 | $18.92 | 0 |
| 2020-01-16 | $20.37 | $20.38 | $20.37 | $20.38 | $18.92 | 500,050 |
| 2020-01-15 | $19.97 | $19.97 | $19.97 | $19.97 | $18.54 | 456 |
| 2020-01-14 | $20.51 | $20.51 | $20.51 | $20.51 | $19.04 | 0 |
| 2020-01-13 | $20.51 | $20.51 | $20.51 | $20.51 | $19.04 | 0 |
| 2020-01-10 | $20.51 | $20.51 | $20.51 | $20.51 | $19.04 | 30,563 |
| 2020-01-09 | $20.41 | $20.51 | $20.41 | $20.51 | $19.04 | 301,092 |
| 2020-01-08 | $20.71 | $20.71 | $20.71 | $20.71 | $19.23 | 600 |
| 2020-01-07 | $20.72 | $20.72 | $20.72 | $20.72 | $19.24 | 1,000 |
| 2020-01-06 | $20.43 | $20.43 | $20.43 | $20.43 | $18.97 | 0 |
| 2020-01-03 | $20.43 | $20.43 | $20.43 | $20.43 | $18.97 | 1,531 |
| 2020-01-02 | $19.77 | $19.77 | $19.77 | $19.77 | $18.35 | 0 |
| 2019-12-31 | $19.77 | $19.77 | $19.77 | $19.77 | $18.35 | 1,048 |
| 2019-12-30 | $19.77 | $19.77 | $19.77 | $19.77 | $18.36 | 1,100 |
| 2019-12-27 | $19.31 | $19.31 | $19.31 | $19.31 | $17.93 | 0 |
| 2019-12-26 | $19.31 | $19.31 | $19.31 | $19.31 | $17.93 | 0 |
| 2019-12-24 | $19.31 | $19.31 | $19.31 | $19.31 | $17.93 | 0 |
| 2019-12-23 | $19.31 | $19.31 | $19.31 | $19.31 | $17.93 | 0 |
| 2019-12-20 | $19.31 | $19.31 | $19.31 | $19.31 | $17.93 | 1,000 |
| 2019-12-19 | $19.26 | $19.26 | $19.26 | $19.26 | $17.88 | 0 |
| 2019-12-18 | $19.26 | $19.26 | $19.26 | $19.26 | $17.88 | 25,000 |
| 2019-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.64 | 216 |
| 2019-12-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.18 | 0 |
| 2019-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.18 | 500 |
| 2019-12-12 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 65,687 |
| 2019-12-11 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 13,360 |
| 2019-12-10 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 0 |
| 2019-12-09 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 0 |
| 2019-12-06 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 0 |
| 2019-12-05 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 0 |
| 2019-12-04 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 100,001 |
| 2019-12-03 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 0 |
| 2019-12-02 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 0 |
| 2019-11-29 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 0 |
| 2019-11-27 | $18.57 | $18.57 | $18.57 | $18.57 | $17.24 | 305,860 |
| 2019-11-26 | $18.95 | $18.95 | $18.95 | $18.95 | $17.59 | 305,675 |
| 2019-11-25 | $18.95 | $18.95 | $18.95 | $18.95 | $17.59 | 0 |
| 2019-11-22 | $18.95 | $18.95 | $18.95 | $18.95 | $17.59 | 105,015 |
| 2019-11-21 | $18.95 | $18.95 | $18.95 | $18.95 | $17.59 | 0 |
| 2019-11-20 | $18.95 | $18.95 | $18.95 | $18.95 | $17.59 | 101 |
| 2019-11-19 | $18.92 | $18.92 | $18.92 | $18.92 | $17.57 | 0 |
| 2019-11-18 | $18.92 | $18.92 | $18.92 | $18.92 | $17.57 | 0 |
| 2019-11-15 | $18.92 | $18.92 | $18.92 | $18.92 | $17.57 | 0 |
| 2019-11-14 | $18.92 | $18.92 | $18.92 | $18.92 | $17.33 | 26,000 |
| 2019-11-13 | $18.92 | $18.92 | $18.92 | $18.92 | $17.33 | 757 |
| 2019-11-12 | $19.55 | $19.55 | $19.55 | $19.55 | $17.90 | 201,000 |
| 2019-11-11 | $19.53 | $19.53 | $19.53 | $19.53 | $17.89 | 0 |
| 2019-11-08 | $19.53 | $19.53 | $19.53 | $19.53 | $17.89 | 151,318 |
| 2019-11-07 | $19.43 | $19.43 | $19.43 | $19.43 | $17.79 | 45,723 |
| 2019-11-06 | $19.53 | $19.53 | $19.53 | $19.53 | $17.89 | 160,818 |
| 2019-11-05 | $19.09 | $19.09 | $19.09 | $19.09 | $17.48 | 122,363 |
| 2019-11-04 | $19.14 | $19.14 | $19.14 | $19.14 | $17.53 | 263 |
| 2019-11-01 | $19.11 | $19.13 | $19.11 | $19.13 | $17.51 | 126,500 |
| 2019-10-31 | $18.61 | $18.63 | $18.61 | $18.63 | $17.06 | 280,000 |
| 2019-10-30 | $18.68 | $18.68 | $18.68 | $18.68 | $17.11 | 130,882 |
| 2019-10-29 | $18.53 | $18.53 | $18.53 | $18.53 | $16.97 | 90,182 |
| 2019-10-28 | $18.78 | $18.78 | $18.78 | $18.78 | $17.20 | 300 |
| 2019-10-25 | $18.86 | $18.86 | $18.86 | $18.86 | $17.27 | 0 |
| 2019-10-24 | $18.86 | $18.86 | $18.86 | $18.86 | $17.27 | 2,108 |
| 2019-10-23 | $18.87 | $18.87 | $18.43 | $18.43 | $16.88 | 15,251 |
| 2019-10-22 | $18.56 | $18.56 | $18.56 | $18.56 | $17.00 | 0 |
| 2019-10-21 | $18.57 | $18.57 | $18.56 | $18.56 | $17.00 | 96,194 |
| 2019-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $16.71 | 0 |
| 2019-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $16.71 | 0 |
| 2019-10-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.71 | 185,000 |
| 2019-10-15 | $18.04 | $18.04 | $18.03 | $18.03 | $16.51 | 938 |
| 2019-10-14 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 0 |
| 2019-10-11 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 30 |
| 2019-10-10 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 0 |
| 2019-10-09 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 0 |
| 2019-10-08 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 660 |
| 2019-10-07 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 0 |
| 2019-10-04 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 0 |
| 2019-10-03 | $18.11 | $18.11 | $18.11 | $18.11 | $16.59 | 124 |
| 2019-10-02 | $19.11 | $19.11 | $19.11 | $19.11 | $17.50 | 0 |
| 2019-10-01 | $19.11 | $19.11 | $19.11 | $19.11 | $17.50 | 267 |
| 2019-09-30 | $18.70 | $18.70 | $18.70 | $18.70 | $17.13 | 345 |
| 2019-09-27 | $19.06 | $19.21 | $18.90 | $19.21 | $17.59 | 1,130 |
| 2019-09-26 | $19.18 | $19.19 | $19.15 | $19.15 | $17.54 | 530,000 |
| 2019-09-25 | $18.83 | $18.83 | $18.83 | $18.83 | $17.24 | 261 |
| 2019-09-24 | $19.35 | $19.35 | $19.35 | $19.35 | $17.72 | 0 |
| 2019-09-23 | $19.35 | $19.35 | $19.35 | $19.35 | $17.72 | 0 |
| 2019-09-20 | $19.35 | $19.35 | $19.35 | $19.35 | $17.72 | 138 |
| 2019-09-19 | $20.39 | $20.39 | $20.39 | $20.39 | $18.67 | 0 |
| 2019-09-18 | $20.39 | $20.39 | $20.39 | $20.39 | $18.67 | 34,516 |
| 2019-09-17 | $20.39 | $20.39 | $20.39 | $20.39 | $18.67 | 204,600 |
| 2019-09-16 | $20.16 | $20.16 | $20.16 | $20.16 | $18.46 | 120 |
| 2019-09-13 | $19.11 | $19.11 | $19.11 | $19.11 | $17.50 | 42 |
| 2019-09-12 | $19.10 | $19.11 | $19.10 | $19.11 | $17.50 | 274,332 |
| 2019-09-11 | $19.39 | $19.39 | $19.39 | $19.39 | $17.76 | 100 |
| 2019-09-10 | $18.95 | $18.95 | $18.95 | $18.95 | $17.35 | 100 |
| 2019-09-09 | $16.95 | $16.95 | $16.95 | $16.95 | $15.52 | 0 |
| 2019-09-06 | $16.95 | $16.95 | $16.95 | $16.95 | $15.52 | 190 |
| 2019-09-05 | $16.95 | $16.95 | $16.95 | $16.95 | $15.52 | 1 |
| 2019-09-04 | $16.95 | $16.95 | $16.95 | $16.95 | $15.52 | 1 |
| 2019-09-03 | $16.95 | $16.95 | $16.95 | $16.95 | $15.52 | 0 |
| 2019-08-30 | $16.95 | $16.95 | $16.95 | $16.95 | $15.52 | 990 |
| 2019-08-29 | $17.02 | $17.03 | $17.02 | $17.03 | $15.60 | 400,000 |
| 2019-08-28 | $16.72 | $16.72 | $16.72 | $16.72 | $15.31 | 65 |
| 2019-08-27 | $16.72 | $16.72 | $16.72 | $16.72 | $15.31 | 52,567 |
| 2019-08-26 | $16.86 | $16.86 | $16.86 | $16.86 | $15.44 | 0 |
| 2019-08-23 | $16.86 | $16.86 | $16.86 | $16.86 | $15.44 | 0 |
| 2019-08-22 | $16.86 | $16.86 | $16.86 | $16.86 | $15.44 | 160 |
| 2019-08-21 | $16.64 | $16.64 | $16.64 | $16.64 | $15.24 | 1 |
| 2019-08-20 | $16.64 | $16.64 | $16.64 | $16.64 | $15.24 | 0 |
| 2019-08-19 | $16.64 | $16.64 | $16.64 | $16.64 | $15.24 | 300 |
| 2019-08-16 | $16.38 | $16.39 | $16.38 | $16.39 | $15.01 | 100,000 |
| 2019-08-15 | $16.33 | $16.33 | $16.33 | $16.33 | $14.72 | 380,000 |
| 2019-08-14 | $16.80 | $16.80 | $16.56 | $16.57 | $14.94 | 212,756 |
| 2019-08-13 | $17.19 | $17.19 | $17.19 | $17.19 | $15.50 | 62,756 |
| 2019-08-12 | $16.85 | $16.85 | $16.85 | $16.85 | $15.19 | 0 |
| 2019-08-09 | $16.39 | $16.39 | $16.39 | $16.39 | $14.78 | 300 |
| 2019-08-08 | $16.85 | $16.85 | $16.85 | $16.85 | $15.19 | 1,995 |
| 2019-08-07 | $17.09 | $17.09 | $17.09 | $17.09 | $15.41 | 12 |
| 2019-08-06 | $17.63 | $17.63 | $17.09 | $17.09 | $15.41 | 2,500 |
| 2019-08-05 | $17.63 | $17.63 | $17.09 | $17.09 | $15.41 | 2,500 |
| 2019-08-02 | $17.63 | $17.63 | $17.09 | $17.09 | $15.41 | 2,526 |
| 2019-08-01 | $18.00 | $18.00 | $17.54 | $17.54 | $15.81 | 1,000 |
| 2019-07-31 | $18.00 | $18.00 | $17.54 | $17.54 | $15.81 | 1,000 |
| 2019-07-30 | $18.00 | $18.00 | $17.54 | $17.54 | $15.81 | 995 |
| 2019-07-29 | $18.04 | $18.06 | $18.04 | $18.06 | $16.28 | 156,000 |
| 2019-07-26 | $18.29 | $18.30 | $18.29 | $18.30 | $16.50 | 201,946 |
| 2019-07-25 | $18.70 | $18.70 | $18.70 | $18.70 | $16.86 | 224 |
| 2019-07-24 | $18.70 | $18.70 | $18.70 | $18.70 | $16.86 | 0 |
| 2019-07-23 | $18.70 | $18.70 | $18.70 | $18.70 | $16.86 | 0 |
| 2019-07-22 | $18.70 | $18.70 | $18.70 | $18.70 | $16.86 | 545 |
| 2019-07-19 | $19.37 | $19.37 | $19.37 | $19.37 | $17.46 | 56 |
| 2019-07-18 | $19.37 | $19.37 | $19.37 | $19.37 | $17.46 | 0 |
| 2019-07-17 | $19.37 | $19.37 | $19.37 | $19.37 | $17.46 | 0 |
| 2019-07-16 | $19.37 | $19.37 | $19.37 | $19.37 | $17.46 | 644 |
| 2019-07-15 | $19.70 | $19.70 | $19.70 | $19.70 | $17.76 | 1,000 |
| 2019-07-12 | $20.10 | $20.10 | $20.10 | $20.10 | $18.12 | 0 |
| 2019-07-11 | $20.10 | $20.10 | $20.10 | $20.10 | $18.12 | 539 |
| 2019-07-10 | $19.90 | $20.00 | $19.90 | $20.00 | $18.03 | 1,380 |
| 2019-07-09 | $19.30 | $19.42 | $19.30 | $19.42 | $17.51 | 903 |
| 2019-07-08 | $19.59 | $19.84 | $19.59 | $19.84 | $17.89 | 270 |
| 2019-07-05 | $19.83 | $19.83 | $19.83 | $19.83 | $17.88 | 96 |
| 2019-07-03 | $19.83 | $19.83 | $19.83 | $19.83 | $17.88 | 100 |
| 2019-07-02 | $20.39 | $20.39 | $20.39 | $20.39 | $18.38 | 245 |
| 2019-07-01 | $19.94 | $19.94 | $19.94 | $19.94 | $17.98 | 255 |
| 2019-06-28 | $19.11 | $19.15 | $19.11 | $19.15 | $17.26 | 1,608 |
| 2019-06-27 | $19.10 | $19.10 | $19.10 | $19.10 | $17.22 | 0 |
| 2019-06-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.22 | 0 |
| 2019-06-25 | $19.10 | $19.10 | $19.10 | $19.10 | $17.22 | 0 |
| 2019-06-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.22 | 15 |
| 2019-06-21 | $19.10 | $19.10 | $19.10 | $19.10 | $17.22 | 0 |
| 2019-06-19 | $19.10 | $19.10 | $19.10 | $19.10 | $17.22 | 1,015 |
| 2019-06-18 | $19.54 | $19.54 | $19.17 | $19.17 | $17.28 | 3,466 |
| 2019-06-17 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 0 |
| 2019-06-14 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 0 |
| 2019-06-13 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 0 |
| 2019-06-12 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 0 |
| 2019-06-11 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 0 |
| 2019-06-07 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 100 |
| 2019-06-06 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 0 |
| 2019-06-05 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 30,000 |
| 2019-06-03 | $19.76 | $19.76 | $19.76 | $19.76 | $17.81 | 561,656 |
| 2019-05-31 | $18.95 | $19.28 | $18.79 | $19.00 | $17.13 | 738,168 |
| 2019-05-30 | $19.13 | $19.45 | $19.10 | $19.30 | $17.40 | 1,000 |
| 2019-05-29 | $19.40 | $19.40 | $19.40 | $19.40 | $17.49 | 100 |
| 2019-05-28 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 0 |
| 2019-05-24 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 0 |
| 2019-05-23 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 0 |
| 2019-05-22 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 0 |
| 2019-05-21 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 99,781 |
| 2019-05-20 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 125,086 |
| 2019-05-17 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 0 |
| 2019-05-16 | $21.20 | $21.20 | $21.20 | $21.20 | $19.11 | 225 |
| 2019-05-15 | $21.20 | $21.20 | $21.20 | $21.20 | $18.88 | 180,000 |
| 2019-05-14 | $21.20 | $21.20 | $21.20 | $21.20 | $18.88 | 100 |
| 2019-05-13 | $21.24 | $21.24 | $21.24 | $21.24 | $18.92 | 0 |
| 2019-05-10 | $21.24 | $21.24 | $21.24 | $21.24 | $18.92 | 0 |
| 2019-05-09 | $21.24 | $21.24 | $21.24 | $21.24 | $18.92 | 39 |
| 2019-05-08 | $21.24 | $21.24 | $21.24 | $21.24 | $18.92 | 80,000 |
| 2019-05-07 | $20.54 | $20.54 | $20.54 | $20.54 | $18.29 | 10 |
| 2019-05-06 | $20.54 | $20.54 | $20.54 | $20.54 | $18.29 | 375 |
| 2019-05-03 | $21.65 | $21.65 | $21.65 | $21.65 | $19.28 | 43 |
| 2019-05-02 | $21.65 | $21.65 | $21.65 | $21.65 | $19.28 | 100,072 |
| 2019-05-01 | $21.65 | $21.65 | $21.65 | $21.65 | $19.28 | 500 |
| 2019-04-30 | $21.92 | $21.92 | $21.92 | $21.92 | $19.52 | 721 |
| 2019-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 110 |
| 2019-04-25 | $22.30 | $22.30 | $22.30 | $22.30 | $19.86 | 203 |
| 2019-04-24 | $23.12 | $23.12 | $23.12 | $23.12 | $20.59 | 50,000 |
| 2019-04-23 | $23.02 | $23.02 | $23.02 | $23.02 | $20.50 | 0 |
| 2019-04-22 | $23.02 | $23.02 | $23.02 | $23.02 | $20.50 | 84 |
| 2019-04-18 | $23.02 | $23.02 | $23.02 | $23.02 | $20.50 | 0 |
| 2019-04-17 | $23.02 | $23.02 | $23.02 | $23.02 | $20.50 | 0 |
| 2019-04-15 | $23.02 | $23.02 | $23.02 | $23.02 | $20.50 | 0 |
| 2019-04-12 | $23.02 | $23.02 | $23.02 | $23.02 | $20.50 | 0 |
| 2019-04-11 | $22.71 | $23.02 | $22.71 | $23.02 | $20.50 | 350 |
| 2019-04-10 | $22.42 | $22.42 | $22.42 | $22.42 | $19.97 | 10 |
| 2019-04-09 | $22.42 | $22.42 | $22.42 | $22.42 | $19.97 | 135 |
| 2019-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 89,400 |
| 2019-04-05 | $21.91 | $22.00 | $21.91 | $22.00 | $19.59 | 9,270 |
| 2019-04-04 | $22.28 | $22.28 | $22.28 | $22.28 | $19.84 | 0 |
| 2019-04-03 | $22.28 | $22.28 | $22.28 | $22.28 | $19.84 | 0 |
| 2019-04-02 | $22.28 | $22.28 | $22.28 | $22.28 | $19.84 | 180,913 |
| 2019-04-01 | $21.94 | $22.28 | $21.94 | $22.28 | $19.84 | 400 |
| 2019-03-29 | $22.45 | $22.45 | $22.45 | $22.45 | $19.99 | 49 |
| 2019-03-28 | $22.45 | $22.45 | $22.45 | $22.45 | $19.99 | 65,000 |
| 2019-03-27 | $22.45 | $22.45 | $22.45 | $22.45 | $19.99 | 0 |
| 2019-03-26 | $22.45 | $22.45 | $22.45 | $22.45 | $19.99 | 0 |
| 2019-03-25 | $22.15 | $22.45 | $22.15 | $22.45 | $19.99 | 60,443 |
| 2019-03-22 | $22.29 | $22.29 | $22.29 | $22.29 | $19.85 | 0 |
| 2019-03-21 | $22.29 | $22.29 | $22.29 | $22.29 | $19.85 | 50 |
| 2019-03-20 | $22.29 | $22.29 | $22.29 | $22.29 | $19.85 | 150 |
| 2019-03-19 | $22.75 | $22.75 | $22.75 | $22.75 | $20.26 | 8 |
| 2019-03-18 | $22.75 | $22.75 | $22.75 | $22.75 | $20.26 | 200 |
| 2019-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 0 |
| 2019-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 45,000 |
| 2019-03-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 0 |
| 2019-03-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 0 |
| 2019-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 0 |
| 2019-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.59 | 254 |
| 2019-03-06 | $22.11 | $22.11 | $22.11 | $22.11 | $19.69 | 192 |
| 2019-03-05 | $22.44 | $22.44 | $22.44 | $22.44 | $19.98 | 0 |
| 2019-03-04 | $22.44 | $22.44 | $22.44 | $22.44 | $19.98 | 104,235 |
| 2019-03-01 | $21.67 | $21.67 | $21.67 | $21.67 | $19.30 | 200 |
| 2019-02-28 | $21.71 | $21.71 | $21.71 | $21.71 | $19.33 | 42,858 |
| 2019-02-27 | $22.52 | $22.52 | $22.52 | $22.52 | $20.06 | 150,000 |
| 2019-02-26 | $22.52 | $22.52 | $22.52 | $22.52 | $20.06 | 967 |
| 2019-02-25 | $22.33 | $22.33 | $22.33 | $22.33 | $19.89 | 390 |
| 2019-02-20 | $22.81 | $22.81 | $22.81 | $22.81 | $20.31 | 130,000 |
| 2019-02-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.48 | 171,544 |
| 2019-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.48 | 0 |
| 2019-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.48 | 0 |
| 2019-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.48 | 0 |
| 2019-02-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.48 | 100,500 |
| 2019-02-11 | $22.87 | $22.87 | $22.87 | $22.87 | $20.37 | 0 |
| 2019-02-08 | $22.87 | $22.87 | $22.87 | $22.87 | $20.37 | 65,000 |
| 2019-02-07 | $22.87 | $22.87 | $22.87 | $22.87 | $20.37 | 0 |
| 2019-02-06 | $22.87 | $22.87 | $22.87 | $22.87 | $20.37 | 167 |
| 2019-02-05 | $22.87 | $22.87 | $22.87 | $22.87 | $20.37 | 0 |
| 2019-02-04 | $22.87 | $22.87 | $22.87 | $22.87 | $20.37 | 0 |
| 2019-02-01 | $22.87 | $22.87 | $22.87 | $22.87 | $20.37 | 0 |
| 2019-01-31 | $22.87 | $22.87 | $22.87 | $22.87 | $20.36 | 275 |
| 2019-01-30 | $22.58 | $22.58 | $22.09 | $22.09 | $19.67 | 842 |
| 2019-01-29 | $21.95 | $21.95 | $21.95 | $21.95 | $19.55 | 0 |
| 2019-01-28 | $21.95 | $21.95 | $21.95 | $21.95 | $19.55 | 0 |
| 2019-01-25 | $21.95 | $21.95 | $21.95 | $21.95 | $19.55 | 0 |
| 2019-01-24 | $21.95 | $21.95 | $21.95 | $21.95 | $19.55 | 0 |
| 2019-01-23 | $21.95 | $21.95 | $21.95 | $21.95 | $19.55 | 0 |
| 2019-01-18 | $21.95 | $21.95 | $21.95 | $21.95 | $19.55 | 0 |
| 2019-01-17 | $21.95 | $21.95 | $21.95 | $21.95 | $19.55 | 150 |
| 2019-01-16 | $22.30 | $22.30 | $22.30 | $22.30 | $19.86 | 0 |
| 2019-01-15 | $22.30 | $22.30 | $22.30 | $22.30 | $19.86 | 0 |
| 2019-01-14 | $22.30 | $22.30 | $22.30 | $22.30 | $19.86 | 0 |
| 2019-01-11 | $22.30 | $22.30 | $22.30 | $22.30 | $19.86 | 0 |
| 2019-01-10 | $22.30 | $22.30 | $22.30 | $22.30 | $19.86 | 4,170 |
| 2019-01-09 | $20.47 | $20.47 | $20.47 | $20.47 | $18.23 | 0 |
| 2019-01-08 | $20.47 | $20.47 | $20.47 | $20.47 | $18.23 | 0 |
| 2019-01-07 | $20.47 | $20.47 | $20.47 | $20.47 | $18.23 | 0 |
| 2019-01-04 | $20.47 | $20.47 | $20.47 | $20.47 | $18.23 | 0 |
| 2019-01-03 | $20.47 | $20.47 | $20.47 | $20.47 | $18.23 | 0 |
| 2019-01-02 | $20.47 | $20.47 | $20.47 | $20.47 | $18.23 | 1,810 |
| 2018-12-28 | $20.42 | $21.22 | $20.26 | $20.26 | $18.04 | 120,500 |
| 2018-12-27 | $20.72 | $20.72 | $20.72 | $20.72 | $18.45 | 200 |
| 2018-12-26 | $20.53 | $20.53 | $20.53 | $20.53 | $18.28 | 0 |
| 2018-12-24 | $20.73 | $20.73 | $20.53 | $20.53 | $18.28 | 300 |
| 2018-12-21 | $21.53 | $21.53 | $21.53 | $21.53 | $19.17 | 0 |
| 2018-12-20 | $21.53 | $21.53 | $21.53 | $21.53 | $19.17 | 0 |
| 2018-12-18 | $21.53 | $21.53 | $21.53 | $21.53 | $19.17 | 200 |
| 2018-12-17 | $22.17 | $22.29 | $22.17 | $22.29 | $19.85 | 50,100 |
| 2018-12-14 | $22.42 | $22.42 | $21.53 | $21.53 | $19.17 | 550 |
| 2018-12-13 | $21.91 | $21.91 | $21.91 | $21.91 | $19.51 | 114 |
| 2018-12-12 | $23.14 | $23.14 | $23.13 | $23.13 | $20.60 | 900,000 |
| 2018-12-11 | $22.12 | $22.12 | $22.12 | $22.12 | $19.70 | 150,135 |
| 2018-12-10 | $22.70 | $22.70 | $22.70 | $22.70 | $20.22 | 0 |
| 2018-12-07 | $22.70 | $22.70 | $22.70 | $22.70 | $20.22 | 244 |
| 2018-12-06 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 23 |
| 2018-12-04 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 0 |
| 2018-12-03 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 0 |
| 2018-11-30 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 0 |
| 2018-11-29 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 17 |
| 2018-11-28 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 100,000 |
| 2018-11-27 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 0 |
| 2018-11-26 | $22.97 | $22.97 | $22.97 | $22.97 | $20.46 | 119 |
| 2018-11-23 | $23.10 | $23.10 | $23.10 | $23.10 | $20.57 | 200 |
| 2018-11-21 | $23.70 | $24.07 | $23.70 | $24.06 | $21.43 | 71,739 |
| 2018-11-20 | $23.55 | $23.55 | $23.23 | $23.23 | $20.69 | 1,639 |
| 2018-11-19 | $24.23 | $24.23 | $24.23 | $24.23 | $21.37 | 0 |
| 2018-11-16 | $24.23 | $24.23 | $24.23 | $24.23 | $21.37 | 0 |
| 2018-11-15 | $24.23 | $24.23 | $24.23 | $24.23 | $21.37 | 65,492 |
| 2018-11-14 | $23.91 | $23.91 | $23.91 | $23.91 | $21.09 | 264,508 |
| 2018-11-13 | $23.87 | $23.88 | $23.87 | $23.88 | $21.06 | 300,075 |
| 2018-11-12 | $25.86 | $25.86 | $25.86 | $25.86 | $22.80 | 387 |
| 2018-11-09 | $25.86 | $25.86 | $25.86 | $25.86 | $22.80 | 76,000 |
| 2018-11-08 | $25.86 | $25.86 | $25.86 | $25.86 | $22.80 | 0 |
| 2018-11-07 | $25.86 | $25.86 | $25.86 | $25.86 | $22.80 | 0 |
| 2018-11-06 | $25.86 | $25.86 | $25.86 | $25.86 | $22.80 | 200 |
| 2018-11-05 | $24.79 | $24.79 | $24.79 | $24.79 | $21.86 | 500 |
| 2018-11-02 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 65,000 |
| 2018-11-01 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 60,000 |
| 2018-10-31 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 0 |
| 2018-10-30 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 0 |
| 2018-10-29 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 0 |
| 2018-10-26 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 195,000 |
| 2018-10-25 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 0 |
| 2018-10-24 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 0 |
| 2018-10-23 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 0 |
| 2018-10-22 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 200 |
| 2018-10-19 | $27.07 | $27.07 | $27.07 | $27.07 | $23.87 | 0 |
| 2018-10-18 | $27.07 | $27.07 | $27.07 | $27.07 | $23.87 | 10 |
| 2018-10-17 | $27.07 | $27.07 | $27.07 | $27.07 | $23.87 | 0 |
| 2018-10-16 | $27.07 | $27.07 | $27.07 | $27.07 | $23.87 | 0 |
| 2018-10-15 | $27.06 | $27.07 | $27.06 | $27.07 | $23.87 | 214,884 |
| 2018-10-12 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 0 |
| 2018-10-11 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 0 |
| 2018-10-10 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 35 |
| 2018-10-09 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 82,200 |
| 2018-10-08 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 0 |
| 2018-10-05 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 0 |
| 2018-10-04 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 3 |
| 2018-10-03 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 0 |
| 2018-10-02 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 60,000 |
| 2018-10-01 | $27.37 | $27.38 | $27.37 | $27.37 | $24.14 | 1,900 |
| 2018-09-28 | $28.26 | $28.26 | $28.26 | $28.26 | $24.92 | 460 |
| 2018-09-27 | $28.26 | $28.26 | $28.26 | $28.26 | $24.92 | 40 |
| 2018-09-26 | $28.26 | $28.26 | $28.26 | $28.26 | $24.92 | 300 |
| 2018-09-25 | $28.40 | $29.07 | $28.40 | $29.07 | $25.64 | 42,700 |
| 2018-09-24 | $26.52 | $26.52 | $26.52 | $26.52 | $23.39 | 0 |
| 2018-09-21 | $26.52 | $26.52 | $26.52 | $26.52 | $23.39 | 0 |
| 2018-09-20 | $26.52 | $26.52 | $26.52 | $26.52 | $23.39 | 0 |
| 2018-09-19 | $26.52 | $26.52 | $26.52 | $26.52 | $23.39 | 100 |
| 2018-09-18 | $25.65 | $25.65 | $25.65 | $25.65 | $22.62 | 0 |
| 2018-09-17 | $25.65 | $25.65 | $25.65 | $25.65 | $22.62 | 200 |
| 2018-09-14 | $25.57 | $25.57 | $25.57 | $25.57 | $22.55 | 10 |
| 2018-09-13 | $25.57 | $25.57 | $25.57 | $25.57 | $22.55 | 0 |
| 2018-09-12 | $25.57 | $25.57 | $25.57 | $25.57 | $22.55 | 50 |
| 2018-09-11 | $25.57 | $25.57 | $25.57 | $25.57 | $22.55 | 100 |
| 2018-09-10 | $25.03 | $25.03 | $25.03 | $25.03 | $22.07 | 0 |
| 2018-09-07 | $25.46 | $25.46 | $25.03 | $25.03 | $22.07 | 400 |
| 2018-09-06 | $25.19 | $25.19 | $25.19 | $25.19 | $22.21 | 0 |
| 2018-09-05 | $25.19 | $25.19 | $25.19 | $25.19 | $22.21 | 0 |
| 2018-09-04 | $25.19 | $25.19 | $25.19 | $25.19 | $22.21 | 0 |
| 2018-08-31 | $25.19 | $25.19 | $25.19 | $25.19 | $22.21 | 1 |
| 2018-08-30 | $25.19 | $25.19 | $25.19 | $25.19 | $22.21 | 0 |
| 2018-08-29 | $25.19 | $25.19 | $25.19 | $25.19 | $22.21 | 1,050 |
| 2018-08-28 | $25.19 | $25.19 | $25.19 | $25.19 | $22.21 | 300 |
| 2018-08-27 | $25.24 | $25.24 | $25.24 | $25.24 | $22.26 | 136 |
| 2018-08-24 | $25.14 | $25.14 | $25.14 | $25.14 | $22.17 | 13 |
| 2018-08-23 | $25.14 | $25.14 | $25.14 | $25.14 | $22.17 | 500 |
| 2018-08-22 | $25.43 | $25.43 | $25.43 | $25.43 | $22.43 | 0 |
| 2018-08-21 | $25.43 | $25.43 | $25.43 | $25.43 | $22.43 | 0 |
| 2018-08-20 | $25.43 | $25.43 | $25.43 | $25.43 | $22.43 | 0 |
| 2018-08-17 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 0 |
| 2018-08-16 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 0 |
| 2018-08-15 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 0 |
| 2018-08-14 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 200 |
| 2018-08-13 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 8 |
| 2018-08-10 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 326 |
| 2018-08-09 | $26.50 | $26.50 | $26.50 | $26.50 | $23.16 | 400 |
| 2018-08-08 | $25.64 | $25.64 | $25.64 | $25.64 | $22.41 | 50,000 |
| 2018-08-07 | $25.64 | $25.64 | $25.64 | $25.64 | $22.41 | 0 |
| 2018-08-06 | $25.64 | $25.64 | $25.64 | $25.64 | $22.41 | 30,260 |
| 2018-08-03 | $25.64 | $25.64 | $25.64 | $25.64 | $22.41 | 72 |
| 2018-08-02 | $25.64 | $25.64 | $25.64 | $25.64 | $22.41 | 0 |
| 2018-08-01 | $25.64 | $25.64 | $25.64 | $25.64 | $22.41 | 202 |
| 2018-07-31 | $26.10 | $26.10 | $25.64 | $25.64 | $22.41 | 295 |
| 2018-07-30 | $27.06 | $27.06 | $27.06 | $27.06 | $23.65 | 375 |
| 2018-07-27 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 0 |
| 2018-07-26 | $25.43 | $25.43 | $25.43 | $25.43 | $22.22 | 400 |
| 2018-07-25 | $26.19 | $26.19 | $26.19 | $26.19 | $22.89 | 0 |
| 2018-07-24 | $26.18 | $26.19 | $26.18 | $26.19 | $22.89 | 200,000 |
| 2018-07-23 | $25.69 | $25.69 | $25.69 | $25.69 | $22.45 | 0 |
| 2018-07-20 | $25.69 | $25.69 | $25.69 | $25.69 | $22.45 | 68,000 |
| 2018-07-19 | $25.69 | $25.69 | $25.69 | $25.69 | $22.45 | 0 |
| 2018-07-18 | $25.69 | $25.69 | $25.69 | $25.69 | $22.45 | 85,111 |
| 2018-07-17 | $25.69 | $25.69 | $25.69 | $25.69 | $22.45 | 50,000 |
| 2018-07-16 | $26.75 | $27.00 | $25.69 | $25.69 | $22.45 | 110,517 |
| 2018-07-13 | $26.81 | $26.81 | $26.81 | $26.81 | $23.43 | 305 |
| 2018-07-12 | $26.81 | $26.81 | $26.81 | $26.81 | $23.43 | 0 |
| 2018-07-11 | $26.81 | $26.81 | $26.81 | $26.81 | $23.43 | 75,200 |
| 2018-07-10 | $27.24 | $27.24 | $26.97 | $26.97 | $23.57 | 400 |
| 2018-07-09 | $27.83 | $27.83 | $27.83 | $27.83 | $24.32 | 0 |
| 2018-07-06 | $27.83 | $27.83 | $27.83 | $27.83 | $24.32 | 200 |
| 2018-07-05 | $27.07 | $27.07 | $27.07 | $27.07 | $23.66 | 0 |
| 2018-07-03 | $27.07 | $27.07 | $27.07 | $27.07 | $23.66 | 0 |
| 2018-07-02 | $25.26 | $27.07 | $25.26 | $27.07 | $23.66 | 300 |
| 2018-06-29 | $26.31 | $26.31 | $26.31 | $26.31 | $22.99 | 0 |
| 2018-06-28 | $26.30 | $26.31 | $26.30 | $26.31 | $22.99 | 100,060 |
| 2018-06-27 | $26.17 | $26.47 | $26.17 | $26.47 | $23.13 | 200,100 |
| 2018-06-26 | $26.25 | $26.25 | $26.25 | $26.25 | $22.94 | 0 |
| 2018-06-25 | $26.48 | $26.48 | $26.25 | $26.25 | $22.94 | 278 |
| 2018-06-22 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 430 |
| 2018-06-21 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 100,190 |
| 2018-06-20 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 911 |
| 2018-06-19 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 0 |
| 2018-06-18 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 0 |
| 2018-06-15 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 306,985 |
| 2018-06-14 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 25 |
| 2018-06-13 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 710 |
| 2018-06-12 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 0 |
| 2018-06-11 | $26.20 | $26.20 | $26.20 | $26.20 | $22.90 | 90,253 |
| 2018-06-08 | $26.99 | $26.99 | $26.99 | $26.99 | $23.59 | 2 |
| 2018-06-07 | $26.99 | $27.00 | $26.99 | $26.99 | $23.59 | 624,000 |
| 2018-06-06 | $26.34 | $26.40 | $26.34 | $26.40 | $23.07 | 150,100 |
| 2018-06-05 | $26.15 | $26.16 | $26.15 | $26.16 | $22.86 | 150,002 |
| 2018-06-04 | $24.94 | $24.94 | $24.94 | $24.94 | $21.80 | 0 |
| 2018-06-01 | $24.94 | $24.94 | $24.94 | $24.94 | $21.80 | 0 |
| 2018-05-31 | $24.94 | $24.94 | $24.94 | $24.94 | $21.80 | 0 |
| 2018-05-30 | $24.94 | $24.94 | $24.94 | $24.94 | $21.80 | 1 |
| 2018-05-29 | $25.24 | $25.24 | $24.91 | $24.94 | $21.80 | 595,513 |
| 2018-05-25 | $26.27 | $26.27 | $26.05 | $26.05 | $22.77 | 300 |
| 2018-05-24 | $26.50 | $26.90 | $26.50 | $26.90 | $23.51 | 275 |
| 2018-05-23 | $27.40 | $27.40 | $27.40 | $27.40 | $23.95 | 75,185 |
| 2018-05-22 | $28.05 | $28.05 | $28.05 | $28.05 | $24.51 | 60,150 |
| 2018-05-21 | $28.00 | $28.05 | $28.00 | $28.05 | $24.51 | 232 |
| 2018-05-18 | $27.25 | $27.25 | $27.17 | $27.17 | $23.75 | 500 |
| 2018-05-17 | $27.80 | $27.80 | $27.77 | $27.77 | $24.27 | 1,175 |
| 2018-05-16 | $27.11 | $27.11 | $27.11 | $27.11 | $23.69 | 0 |
| 2018-05-15 | $27.11 | $27.11 | $27.11 | $27.11 | $23.49 | 1 |
| 2018-05-14 | $27.11 | $27.11 | $27.11 | $27.11 | $23.49 | 200,000 |
| 2018-05-11 | $26.65 | $26.65 | $26.65 | $26.65 | $23.09 | 120 |
| 2018-05-10 | $26.73 | $26.73 | $26.73 | $26.73 | $23.16 | 800 |
| 2018-05-09 | $26.22 | $26.22 | $26.22 | $26.22 | $22.72 | 565 |
| 2018-05-08 | $25.45 | $25.45 | $25.45 | $25.45 | $22.05 | 0 |
| 2018-05-07 | $25.70 | $25.70 | $25.45 | $25.45 | $22.05 | 470 |
| 2018-05-04 | $25.70 | $25.70 | $25.70 | $25.70 | $22.27 | 0 |
| 2018-05-03 | $25.70 | $25.70 | $25.70 | $25.70 | $22.27 | 514 |
| 2018-05-02 | $25.69 | $25.70 | $25.69 | $25.70 | $22.27 | 780 |
| 2018-05-01 | $24.65 | $24.65 | $24.65 | $24.65 | $21.36 | 0 |
| 2018-04-30 | $24.65 | $24.65 | $24.65 | $24.65 | $21.36 | 600 |
| 2018-04-27 | $24.56 | $24.56 | $24.56 | $24.56 | $21.28 | 100,000 |
| 2018-04-26 | $24.56 | $24.56 | $24.56 | $24.56 | $21.28 | 100,063 |
| 2018-04-25 | $24.74 | $24.74 | $24.56 | $24.56 | $21.28 | 420 |
| 2018-04-24 | $25.85 | $25.85 | $25.85 | $25.85 | $22.40 | 0 |
| 2018-04-23 | $25.85 | $25.85 | $25.85 | $25.85 | $22.40 | 171,000 |
| 2018-04-20 | $25.85 | $25.85 | $25.85 | $25.85 | $22.40 | 620,000 |
| 2018-04-19 | $25.85 | $25.85 | $25.85 | $25.85 | $22.40 | 1,020,000 |
| 2018-04-18 | $26.06 | $26.06 | $26.05 | $26.06 | $22.58 | 662,001 |
| 2018-04-17 | $25.17 | $25.17 | $25.17 | $25.17 | $21.81 | 55 |
| 2018-04-16 | $25.17 | $25.17 | $25.17 | $25.17 | $21.81 | 0 |
| 2018-04-13 | $25.17 | $25.17 | $25.17 | $25.17 | $21.81 | 39 |
| 2018-04-12 | $25.43 | $25.44 | $25.17 | $25.17 | $21.81 | 200,870 |
| 2018-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $22.53 | 0 |
| 2018-04-10 | $25.39 | $26.00 | $25.39 | $26.00 | $22.53 | 552,000 |
| 2018-04-09 | $25.39 | $25.39 | $25.39 | $25.39 | $22.00 | 500 |
| 2018-04-06 | $25.39 | $25.39 | $25.39 | $25.39 | $22.00 | 30,135 |
| 2018-04-05 | $23.02 | $23.02 | $23.02 | $23.02 | $19.95 | 92 |
| 2018-04-04 | $23.02 | $23.02 | $23.02 | $23.02 | $19.95 | 0 |
| 2018-04-03 | $23.02 | $23.02 | $23.02 | $23.02 | $19.95 | 9 |
| 2018-04-02 | $23.02 | $23.02 | $23.02 | $23.02 | $19.95 | 72 |
| 2018-03-29 | $23.02 | $23.02 | $23.02 | $23.02 | $19.95 | 3 |
| 2018-03-28 | $23.03 | $23.23 | $23.02 | $23.02 | $19.95 | 2,910 |
| 2018-03-27 | $22.94 | $22.94 | $22.94 | $22.94 | $19.88 | 250 |
| 2018-03-26 | $22.74 | $22.74 | $22.74 | $22.74 | $19.71 | 31 |
| 2018-03-23 | $22.74 | $22.74 | $22.74 | $22.74 | $19.71 | 16 |
| 2018-03-22 | $22.74 | $22.74 | $22.74 | $22.74 | $19.71 | 0 |
| 2018-03-21 | $22.74 | $22.74 | $22.74 | $22.74 | $19.71 | 0 |
| 2018-03-20 | $22.95 | $22.95 | $22.74 | $22.74 | $19.71 | 1,963 |
| 2018-03-19 | $21.86 | $21.86 | $21.86 | $21.86 | $18.94 | 382 |
| 2018-03-16 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 0 |
| 2018-03-15 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 0 |
| 2018-03-14 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 70,021 |
| 2018-03-13 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 0 |
| 2018-03-12 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 0 |
| 2018-03-09 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 0 |
| 2018-03-08 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 0 |
| 2018-03-07 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 225 |
| 2018-03-06 | $22.97 | $22.97 | $22.97 | $22.97 | $19.91 | 65,150 |
| 2018-03-05 | $21.78 | $21.78 | $21.78 | $21.78 | $18.87 | 371 |
| 2018-03-02 | $21.78 | $21.78 | $21.78 | $21.78 | $18.87 | 58 |
| 2018-03-01 | $21.79 | $21.79 | $21.78 | $21.78 | $18.87 | 1,634 |
| 2018-02-28 | $22.01 | $22.01 | $22.01 | $22.01 | $19.07 | 0 |
| 2018-02-27 | $22.01 | $22.01 | $22.01 | $22.01 | $19.07 | 10 |
| 2018-02-26 | $22.01 | $22.01 | $22.01 | $22.01 | $19.07 | 0 |
| 2018-02-23 | $22.01 | $22.01 | $22.01 | $22.01 | $19.07 | 0 |
| 2018-02-22 | $22.01 | $22.01 | $22.01 | $22.01 | $19.07 | 400 |
| 2018-02-21 | $22.25 | $22.25 | $22.00 | $22.00 | $19.07 | 460 |
| 2018-02-20 | $22.10 | $22.10 | $22.10 | $22.10 | $19.15 | 1 |
| 2018-02-16 | $22.56 | $22.56 | $22.10 | $22.10 | $19.15 | 90,220 |
| 2018-02-15 | $22.36 | $22.36 | $22.36 | $22.36 | $19.38 | 0 |
| 2018-02-14 | $22.36 | $22.36 | $22.36 | $22.36 | $19.38 | 200 |
| 2018-02-13 | $21.70 | $21.70 | $21.70 | $21.70 | $18.81 | 0 |
| 2018-02-12 | $21.26 | $21.70 | $21.26 | $21.70 | $18.81 | 2,012 |
| 2018-02-09 | $21.63 | $21.63 | $21.63 | $21.63 | $18.74 | 0 |
| 2018-02-08 | $21.63 | $21.63 | $21.63 | $21.63 | $18.74 | 33,700 |
| 2018-02-07 | $21.90 | $21.90 | $21.90 | $21.90 | $18.98 | 0 |
| 2018-02-06 | $21.90 | $21.90 | $21.90 | $21.90 | $18.98 | 700 |
| 2018-02-05 | $21.87 | $22.01 | $21.87 | $22.01 | $19.07 | 250,704 |
| 2018-02-02 | $23.09 | $23.10 | $23.09 | $23.10 | $20.02 | 852,932 |
| 2018-02-01 | $22.97 | $23.77 | $22.97 | $23.77 | $20.60 | 130,100 |
| 2018-01-31 | $23.40 | $23.40 | $23.40 | $23.40 | $20.28 | 1,797 |
| 2018-01-30 | $24.40 | $24.40 | $24.40 | $24.40 | $21.14 | 50,000 |
| 2018-01-29 | $24.40 | $24.40 | $24.40 | $24.40 | $21.14 | 75,000 |
| 2018-01-26 | $24.40 | $24.40 | $24.40 | $24.40 | $21.14 | 100,000 |
| 2018-01-25 | $24.40 | $24.40 | $24.12 | $24.40 | $21.14 | 1,600 |
| 2018-01-24 | $24.34 | $24.34 | $24.34 | $24.34 | $21.09 | 26,200 |
| 2018-01-23 | $23.50 | $23.57 | $23.50 | $23.57 | $20.43 | 24,071 |
| 2018-01-22 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 0 |
| 2018-01-19 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 63 |
| 2018-01-18 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 85,000 |
| 2018-01-17 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 0 |
| 2018-01-16 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 90,000 |
| 2018-01-12 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 6,568 |
| 2018-01-11 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 100,000 |
| 2018-01-10 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 23 |
| 2018-01-09 | $22.70 | $22.70 | $22.70 | $22.70 | $19.67 | 800 |
| 2018-01-08 | $22.69 | $22.69 | $22.69 | $22.69 | $19.66 | 100 |
| 2018-01-05 | $22.81 | $22.81 | $22.81 | $22.81 | $19.77 | 0 |
| 2018-01-04 | $22.81 | $22.81 | $22.81 | $22.81 | $19.77 | 102 |
| 2018-01-03 | $21.94 | $21.94 | $21.94 | $21.94 | $19.01 | 23 |
| 2018-01-02 | $21.94 | $21.94 | $21.94 | $21.94 | $19.01 | 211 |
| 2017-12-29 | $21.80 | $21.80 | $21.80 | $21.80 | $18.89 | 100 |
| 2017-12-28 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 2,850 |
| 2017-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $18.63 | 200 |
| 2017-12-26 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 0 |
| 2017-12-22 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 0 |
| 2017-12-21 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 105 |
| 2017-12-20 | $20.22 | $20.22 | $20.22 | $20.22 | $17.52 | 400 |
| 2017-12-19 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 24 |
| 2017-12-18 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 138 |
| 2017-12-15 | $20.42 | $20.42 | $20.42 | $20.42 | $17.70 | 111 |
| 2017-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.55 | 0 |
| 2017-12-13 | $20.60 | $20.60 | $20.25 | $20.25 | $17.55 | 800 |
| 2017-12-12 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 500 |
| 2017-12-11 | $20.20 | $20.23 | $20.20 | $20.23 | $17.53 | 75,000 |
| 2017-12-08 | $20.25 | $20.25 | $19.86 | $19.86 | $17.21 | 600 |
| 2017-12-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.55 | 0 |
| 2017-12-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.55 | 0 |
| 2017-12-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.55 | 0 |
| 2017-12-04 | $20.25 | $20.25 | $20.25 | $20.25 | $17.55 | 211 |
| 2017-12-01 | $20.40 | $20.40 | $20.40 | $20.40 | $17.68 | 97,300 |
| 2017-11-30 | $20.40 | $20.40 | $20.40 | $20.40 | $17.68 | 0 |
| 2017-11-29 | $20.40 | $20.40 | $20.40 | $20.40 | $17.68 | 160,300 |
| 2017-11-28 | $20.17 | $20.20 | $20.10 | $20.20 | $17.51 | 3,357 |
| 2017-11-27 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 4 |
| 2017-11-24 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 400 |
| 2017-11-22 | $20.44 | $20.44 | $20.44 | $20.44 | $17.71 | 100 |
| 2017-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.33 | 50,100 |
| 2017-11-20 | $19.80 | $19.80 | $19.80 | $19.80 | $17.16 | 0 |
| 2017-11-17 | $19.80 | $19.80 | $19.80 | $19.80 | $17.16 | 0 |
| 2017-11-16 | $19.80 | $19.86 | $19.80 | $19.80 | $17.16 | 13,332 |
| 2017-11-15 | $19.94 | $19.94 | $19.94 | $19.94 | $17.28 | 201 |
| 2017-11-14 | $19.95 | $19.95 | $19.95 | $19.95 | $17.29 | 230 |
| 2017-11-13 | $20.95 | $20.95 | $20.95 | $20.95 | $18.16 | 0 |
| 2017-11-10 | $20.95 | $20.95 | $20.95 | $20.95 | $18.16 | 100 |
| 2017-11-09 | $21.25 | $21.25 | $21.25 | $21.25 | $18.42 | 149 |
| 2017-11-08 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 0 |
| 2017-11-07 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 9 |
| 2017-11-06 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 125,000 |
| 2017-11-03 | $20.45 | $20.45 | $20.45 | $20.45 | $17.72 | 60,689 |
| 2017-11-02 | $20.50 | $20.50 | $20.50 | $20.50 | $17.77 | 25,000 |
| 2017-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.77 | 75,000 |
| 2017-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.58 | 0 |
| 2017-10-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.58 | 1,200 |
| 2017-10-27 | $19.80 | $19.80 | $19.80 | $19.80 | $16.98 | 100 |
| 2017-10-26 | $19.65 | $19.65 | $19.65 | $19.65 | $16.85 | 219 |
| 2017-10-25 | $20.40 | $20.40 | $20.40 | $20.40 | $17.49 | 300,790 |
| 2017-10-24 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 256 |
| 2017-10-23 | $20.10 | $20.10 | $20.10 | $20.10 | $17.23 | 0 |
| 2017-10-20 | $20.10 | $20.10 | $20.10 | $20.10 | $17.23 | 100,000 |
| 2017-10-19 | $20.10 | $20.10 | $20.10 | $20.10 | $17.23 | 0 |
| 2017-10-18 | $20.10 | $20.10 | $20.10 | $20.10 | $17.23 | 0 |
| 2017-10-17 | $20.10 | $20.10 | $20.10 | $20.10 | $17.23 | 0 |
| 2017-10-16 | $20.10 | $20.10 | $20.10 | $20.10 | $17.23 | 75 |
| 2017-10-13 | $20.25 | $20.25 | $20.10 | $20.10 | $17.23 | 1,350 |
| 2017-10-12 | $20.19 | $20.19 | $20.19 | $20.19 | $17.31 | 200 |
| 2017-10-11 | $19.58 | $19.58 | $19.58 | $19.58 | $16.79 | 0 |
| 2017-10-10 | $19.58 | $19.58 | $19.58 | $19.58 | $16.79 | 0 |
| 2017-10-09 | $19.72 | $19.72 | $19.58 | $19.58 | $16.79 | 200 |
| 2017-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 225,000 |
| 2017-10-05 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2017-10-04 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2017-10-03 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 700 |
| 2017-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 50 |
| 2017-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2017-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 1,680 |
| 2017-09-27 | $20.10 | $20.10 | $20.10 | $20.10 | $17.23 | 222 |
| 2017-09-26 | $20.22 | $20.24 | $20.22 | $20.24 | $17.35 | 50,013 |
| 2017-09-25 | $19.98 | $19.98 | $19.98 | $19.98 | $17.13 | 21 |
| 2017-09-22 | $19.98 | $19.98 | $19.98 | $19.98 | $17.13 | 0 |
| 2017-09-21 | $19.98 | $19.98 | $19.98 | $19.98 | $17.13 | 0 |
| 2017-09-20 | $19.58 | $19.98 | $19.58 | $19.98 | $17.13 | 1,120 |
| 2017-09-19 | $19.28 | $19.28 | $19.28 | $19.28 | $16.53 | 120 |
| 2017-09-18 | $19.01 | $19.01 | $19.01 | $19.01 | $16.30 | 200 |
| 2017-09-15 | $18.95 | $18.95 | $18.95 | $18.95 | $16.25 | 0 |
| 2017-09-14 | $18.95 | $18.95 | $18.95 | $18.95 | $16.25 | 0 |
| 2017-09-13 | $18.95 | $18.95 | $18.95 | $18.95 | $16.25 | 400 |
| 2017-09-12 | $18.95 | $18.95 | $18.95 | $18.95 | $16.25 | 500 |
| 2017-09-11 | $18.86 | $18.86 | $18.86 | $18.86 | $16.17 | 0 |
| 2017-09-08 | $19.01 | $19.01 | $18.86 | $18.86 | $16.17 | 1,086 |
| 2017-09-07 | $18.99 | $18.99 | $18.99 | $18.99 | $16.28 | 1,100 |
| 2017-09-06 | $18.63 | $18.63 | $18.63 | $18.63 | $15.97 | 0 |
| 2017-09-05 | $18.63 | $18.63 | $18.63 | $18.63 | $15.97 | 0 |
| 2017-09-01 | $18.63 | $18.63 | $18.63 | $18.63 | $15.97 | 0 |
| 2017-08-31 | $18.63 | $18.63 | $18.63 | $18.63 | $15.97 | 100 |
| 2017-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $15.86 | 0 |
| 2017-08-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.86 | 0 |
| 2017-08-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.86 | 1,211 |
| 2017-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.86 | 500 |
| 2017-08-24 | $18.85 | $18.85 | $18.85 | $18.85 | $16.16 | 0 |
| 2017-08-23 | $18.85 | $18.85 | $18.85 | $18.85 | $16.16 | 100 |
| 2017-08-22 | $18.05 | $18.05 | $18.05 | $18.05 | $15.48 | 0 |
| 2017-08-21 | $18.05 | $18.05 | $18.05 | $18.05 | $15.48 | 0 |
| 2017-08-18 | $18.05 | $18.05 | $18.05 | $18.05 | $15.48 | 0 |
| 2017-08-17 | $18.05 | $18.05 | $18.05 | $18.05 | $15.48 | 40,000 |
| 2017-08-16 | $18.05 | $18.05 | $18.05 | $18.05 | $15.48 | 0 |
| 2017-08-15 | $18.05 | $18.05 | $18.05 | $18.05 | $15.48 | 0 |
| 2017-08-14 | $18.05 | $18.05 | $18.05 | $18.05 | $15.48 | 165 |
| 2017-08-11 | $18.56 | $18.56 | $18.56 | $18.56 | $15.91 | 0 |
| 2017-08-10 | $18.56 | $18.56 | $18.56 | $18.56 | $15.91 | 0 |
| 2017-08-09 | $18.56 | $18.56 | $18.56 | $18.56 | $15.91 | 1,533 |
| 2017-08-08 | $18.40 | $18.40 | $18.40 | $18.40 | $15.78 | 0 |
| 2017-08-07 | $18.40 | $18.40 | $18.40 | $18.40 | $15.78 | 300 |
| 2017-08-04 | $18.52 | $18.52 | $18.52 | $18.52 | $15.88 | 1,172 |
| 2017-08-03 | $18.52 | $18.52 | $18.52 | $18.52 | $15.88 | 0 |
| 2017-08-02 | $18.52 | $18.52 | $18.52 | $18.52 | $15.88 | 150,000 |
| 2017-08-01 | $18.52 | $18.52 | $18.52 | $18.52 | $15.88 | 0 |
| 2017-07-31 | $18.52 | $18.52 | $18.52 | $18.52 | $15.88 | 1,000 |
| 2017-07-28 | $18.50 | $18.64 | $18.50 | $18.64 | $15.98 | 433,001 |
| 2017-07-27 | $18.00 | $18.01 | $18.00 | $18.01 | $15.44 | 75,423 |
| 2017-07-26 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-25 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-21 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 50,000 |
| 2017-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-18 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-17 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-14 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-13 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 11,384 |
| 2017-07-12 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-10 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 129 |
| 2017-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 10 |
| 2017-07-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 0 |
| 2017-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $14.15 | 301 |
| 2017-06-29 | $16.60 | $16.60 | $16.50 | $16.50 | $14.15 | 790 |
| 2017-06-28 | $16.85 | $16.85 | $16.85 | $16.85 | $14.45 | 211 |
| 2017-06-27 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 12 |
| 2017-06-26 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 2 |
| 2017-06-23 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 11,429 |
| 2017-06-22 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 131,000 |
| 2017-06-21 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 0 |
| 2017-06-20 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 0 |
| 2017-06-19 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 0 |
| 2017-06-16 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 0 |
| 2017-06-15 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 0 |
| 2017-06-14 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 0 |
| 2017-06-13 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 0 |
| 2017-06-12 | $16.97 | $16.97 | $16.97 | $16.97 | $14.55 | 5 |
| 2017-06-09 | $16.80 | $17.13 | $16.80 | $16.97 | $14.55 | 1,800 |
| 2017-06-08 | $17.27 | $17.28 | $17.27 | $17.28 | $14.82 | 220,000 |
| 2017-06-07 | $17.30 | $17.32 | $16.95 | $17.32 | $14.85 | 2,071 |
| 2017-06-06 | $17.32 | $17.32 | $17.32 | $17.32 | $14.85 | 0 |
| 2017-06-05 | $17.32 | $17.32 | $17.32 | $17.32 | $14.85 | 0 |
| 2017-06-02 | $17.31 | $17.32 | $17.31 | $17.32 | $14.85 | 200,000 |
| 2017-06-01 | $17.39 | $17.39 | $17.39 | $17.39 | $14.91 | 0 |
| 2017-05-31 | $16.94 | $17.39 | $16.94 | $17.39 | $14.91 | 220,908 |
| 2017-05-30 | $17.92 | $17.92 | $17.92 | $17.92 | $15.36 | 3,065 |
| 2017-05-26 | $17.92 | $17.92 | $17.92 | $17.92 | $15.36 | 0 |
| 2017-05-25 | $17.92 | $17.92 | $17.92 | $17.92 | $15.36 | 100 |
| 2017-05-24 | $17.98 | $17.98 | $17.98 | $17.98 | $15.42 | 90 |
| 2017-05-23 | $17.98 | $17.98 | $17.98 | $17.98 | $15.42 | 100 |
| 2017-05-22 | $17.76 | $17.76 | $17.76 | $17.76 | $15.23 | 0 |
| 2017-05-19 | $17.76 | $17.76 | $17.76 | $17.76 | $15.23 | 130 |
| 2017-05-18 | $17.83 | $18.00 | $17.83 | $18.00 | $15.43 | 206,600 |
| 2017-05-17 | $18.10 | $18.10 | $18.10 | $18.10 | $15.52 | 60,000 |
| 2017-05-16 | $18.10 | $18.10 | $18.10 | $18.10 | $15.52 | 125,209 |
| 2017-05-15 | $17.90 | $18.00 | $17.64 | $17.64 | $15.12 | 1,375 |
| 2017-05-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.00 | 100,000 |
| 2017-05-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.82 | 0 |
| 2017-05-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.82 | 100 |
| 2017-05-09 | $16.85 | $16.85 | $16.85 | $16.85 | $14.27 | 0 |
| 2017-05-08 | $16.85 | $16.85 | $16.85 | $16.85 | $14.27 | 4 |
| 2017-05-05 | $16.85 | $16.85 | $16.85 | $16.85 | $14.27 | 282,892 |
| 2017-05-04 | $16.41 | $16.42 | $16.20 | $16.20 | $13.72 | 201,000 |
| 2017-05-03 | $16.31 | $16.31 | $16.31 | $16.31 | $13.81 | 0 |
| 2017-05-02 | $16.31 | $16.31 | $16.31 | $16.31 | $13.81 | 0 |
| 2017-05-01 | $16.31 | $16.31 | $16.31 | $16.31 | $13.81 | 200 |
| 2017-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 0 |
| 2017-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 73 |
| 2017-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $13.97 | 4,900 |
| 2017-04-25 | $16.58 | $16.59 | $16.58 | $16.59 | $14.05 | 200,000 |
| 2017-04-24 | $16.55 | $16.55 | $16.55 | $16.55 | $14.01 | 835 |
| 2017-04-21 | $16.60 | $16.60 | $16.60 | $16.60 | $14.06 | 0 |
| 2017-04-20 | $16.60 | $16.60 | $16.60 | $16.60 | $14.06 | 78,529 |
| 2017-04-19 | $16.75 | $16.75 | $16.60 | $16.60 | $14.06 | 436 |
| 2017-04-18 | $16.83 | $16.83 | $16.83 | $16.83 | $14.25 | 282,548 |
| 2017-04-17 | $17.11 | $17.11 | $17.11 | $17.11 | $14.49 | 1 |
| 2017-04-13 | $17.11 | $17.11 | $17.11 | $17.11 | $14.49 | 0 |
| 2017-04-12 | $17.22 | $17.22 | $17.11 | $17.11 | $14.49 | 1,360 |
| 2017-04-11 | $17.34 | $17.34 | $17.34 | $17.34 | $14.68 | 17 |
| 2017-04-10 | $17.34 | $17.34 | $17.34 | $17.34 | $14.68 | 1 |
| 2017-04-07 | $17.34 | $17.34 | $17.34 | $17.34 | $14.68 | 0 |
| 2017-04-06 | $17.34 | $17.34 | $17.34 | $17.34 | $14.68 | 0 |
| 2017-04-05 | $17.34 | $17.34 | $17.34 | $17.34 | $14.68 | 615 |
| 2017-04-04 | $17.30 | $17.58 | $17.30 | $17.58 | $14.89 | 100,500 |
| 2017-04-03 | $17.06 | $17.06 | $17.06 | $17.06 | $14.45 | 0 |
| 2017-03-31 | $17.06 | $17.06 | $17.06 | $17.06 | $14.45 | 30,000 |
| 2017-03-30 | $17.21 | $17.21 | $17.12 | $17.12 | $14.50 | 2,350 |
| 2017-03-29 | $17.21 | $17.21 | $17.21 | $17.21 | $14.57 | 284,577 |
| 2017-03-28 | $17.02 | $17.02 | $17.02 | $17.02 | $14.41 | 125,000 |
| 2017-03-27 | $17.02 | $17.02 | $17.02 | $17.02 | $14.41 | 5,393 |
| 2017-03-24 | $17.33 | $17.33 | $17.02 | $17.02 | $14.41 | 236,450 |
| 2017-03-23 | $17.06 | $17.06 | $17.06 | $17.06 | $14.45 | 50,450 |
| 2017-03-22 | $17.23 | $17.30 | $17.23 | $17.30 | $14.65 | 200,600 |
| 2017-03-21 | $17.36 | $17.36 | $17.36 | $17.36 | $14.70 | 33 |
| 2017-03-20 | $17.36 | $17.36 | $17.36 | $17.36 | $14.70 | 0 |
| 2017-03-17 | $17.36 | $17.36 | $17.36 | $17.36 | $14.70 | 0 |
| 2017-03-16 | $17.36 | $17.36 | $17.36 | $17.36 | $14.70 | 400,200 |
| 2017-03-15 | $17.22 | $17.23 | $17.22 | $17.23 | $14.59 | 200,000 |
| 2017-03-14 | $17.08 | $17.08 | $17.08 | $17.08 | $14.46 | 4,311 |
| 2017-03-13 | $17.08 | $17.08 | $17.08 | $17.08 | $14.46 | 100 |
| 2017-03-10 | $16.85 | $16.85 | $16.85 | $16.85 | $14.27 | 1,038 |
| 2017-03-09 | $16.90 | $16.90 | $16.90 | $16.90 | $14.31 | 105 |
| 2017-03-08 | $17.37 | $17.37 | $17.21 | $17.21 | $14.57 | 900 |
| 2017-03-07 | $17.69 | $17.69 | $17.69 | $17.69 | $14.98 | 0 |
| 2017-03-06 | $17.69 | $17.69 | $17.69 | $17.69 | $14.98 | 0 |
| 2017-03-03 | $17.69 | $17.69 | $17.69 | $17.69 | $14.98 | 76,924 |
| 2017-03-02 | $17.69 | $17.69 | $17.69 | $17.69 | $14.98 | 174,486 |
| 2017-03-01 | $17.69 | $17.69 | $17.69 | $17.69 | $14.98 | 0 |
| 2017-02-28 | $17.69 | $17.69 | $17.69 | $17.69 | $14.98 | 300 |
| 2017-02-27 | $17.65 | $17.65 | $17.65 | $17.65 | $14.95 | 750 |
| 2017-02-24 | $17.41 | $17.50 | $17.41 | $17.50 | $14.82 | 805 |
| 2017-02-23 | $17.90 | $17.90 | $17.90 | $17.90 | $15.16 | 0 |
| 2017-02-22 | $17.90 | $17.90 | $17.90 | $17.90 | $15.16 | 0 |
| 2017-02-21 | $17.98 | $17.98 | $17.90 | $17.90 | $14.97 | 1,950 |
| 2017-02-17 | $17.60 | $17.60 | $17.60 | $17.60 | $14.72 | 150,024 |
| 2017-02-16 | $17.80 | $17.80 | $17.80 | $17.80 | $14.89 | 446 |
| 2017-02-15 | $17.89 | $17.89 | $17.89 | $17.89 | $14.96 | 36,000 |
| 2017-02-14 | $17.89 | $17.89 | $17.89 | $17.89 | $14.96 | 3,063 |
| 2017-02-13 | $17.77 | $17.77 | $17.77 | $17.77 | $14.86 | 0 |
| 2017-02-10 | $17.77 | $17.83 | $17.77 | $17.77 | $14.86 | 72,632 |
| 2017-02-09 | $17.77 | $17.77 | $17.77 | $17.77 | $14.86 | 150 |
| 2017-02-08 | $17.98 | $17.98 | $17.98 | $17.98 | $15.04 | 307,250 |
| 2017-02-07 | $17.95 | $18.10 | $17.90 | $18.10 | $15.14 | 100,802 |
| 2017-02-06 | $18.75 | $18.75 | $18.75 | $18.75 | $15.68 | 260 |
| 2017-02-03 | $18.59 | $18.59 | $18.59 | $18.59 | $15.55 | 0 |
| 2017-02-02 | $18.59 | $18.59 | $18.59 | $18.59 | $15.55 | 75,000 |
| 2017-02-01 | $18.59 | $18.59 | $18.59 | $18.59 | $15.55 | 200,000 |
| 2017-01-31 | $18.45 | $18.45 | $18.45 | $18.45 | $15.43 | 34,484 |
| 2017-01-30 | $18.55 | $18.55 | $18.29 | $18.29 | $15.30 | 76,665 |
| 2017-01-27 | $18.80 | $18.84 | $18.80 | $18.84 | $15.76 | 715 |
| 2017-01-26 | $18.79 | $18.79 | $18.79 | $18.79 | $15.72 | 21,062 |
| 2017-01-25 | $18.98 | $18.98 | $18.98 | $18.98 | $15.88 | 206 |
| 2017-01-24 | $18.72 | $18.72 | $18.72 | $18.72 | $15.66 | 8 |
| 2017-01-23 | $18.72 | $18.72 | $18.72 | $18.72 | $15.66 | 200 |
| 2017-01-20 | $18.78 | $18.78 | $18.78 | $18.78 | $15.71 | 1,280 |
| 2017-01-19 | $18.59 | $18.59 | $18.59 | $18.59 | $15.55 | 188 |
| 2017-01-18 | $19.04 | $19.04 | $19.04 | $19.04 | $15.92 | 191 |
| 2017-01-17 | $18.79 | $18.79 | $18.79 | $18.79 | $15.72 | 106,953 |
| 2017-01-13 | $18.79 | $18.79 | $18.79 | $18.79 | $15.72 | 0 |
| 2017-01-12 | $19.01 | $19.01 | $18.77 | $18.79 | $15.72 | 91,238 |
| 2017-01-11 | $18.56 | $18.56 | $18.56 | $18.56 | $15.52 | 0 |
| 2017-01-10 | $18.56 | $18.56 | $18.56 | $18.56 | $15.52 | 140,000 |
| 2017-01-09 | $18.56 | $18.56 | $18.56 | $18.56 | $15.52 | 40,300 |
| 2017-01-06 | $19.02 | $19.02 | $19.02 | $19.02 | $15.91 | 0 |
| 2017-01-05 | $18.80 | $19.02 | $18.80 | $19.02 | $15.91 | 182,277 |
| 2017-01-04 | $18.06 | $18.06 | $18.06 | $18.06 | $15.11 | 106,400 |
| 2017-01-03 | $18.06 | $18.06 | $18.06 | $18.06 | $15.11 | 0 |
| 2016-12-30 | $18.06 | $18.06 | $18.06 | $18.06 | $15.11 | 31 |
| 2016-12-29 | $18.06 | $18.06 | $18.06 | $18.06 | $15.11 | 2 |
| 2016-12-28 | $18.45 | $18.45 | $18.06 | $18.06 | $15.11 | 4,661 |
| 2016-12-27 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 4 |
| 2016-12-23 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 100 |
| 2016-12-22 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 0 |
| 2016-12-21 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 0 |
| 2016-12-20 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 13 |
| 2016-12-19 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 30 |
| 2016-12-16 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 64,667 |
| 2016-12-15 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 1,500 |
| 2016-12-14 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 0 |
| 2016-12-13 | $18.80 | $18.80 | $18.80 | $18.80 | $15.73 | 11,399 |
| 2016-12-12 | $18.38 | $18.80 | $18.38 | $18.80 | $15.73 | 2,184 |
| 2016-12-09 | $17.71 | $17.71 | $17.71 | $17.71 | $14.81 | 45 |
| 2016-12-08 | $17.71 | $17.71 | $17.71 | $17.71 | $14.81 | 0 |
| 2016-12-07 | $17.71 | $17.71 | $17.71 | $17.71 | $14.81 | 0 |
| 2016-12-06 | $17.71 | $17.71 | $17.71 | $17.71 | $14.81 | 0 |
| 2016-12-05 | $17.71 | $17.71 | $17.71 | $17.71 | $14.81 | 1,330 |
| 2016-12-02 | $17.97 | $17.97 | $17.97 | $17.97 | $15.03 | 0 |
| 2016-12-01 | $17.80 | $17.97 | $17.80 | $17.97 | $15.03 | 501,681 |
| 2016-11-30 | $17.34 | $17.35 | $17.34 | $17.35 | $14.51 | 351,460 |
| 2016-11-29 | $16.36 | $16.36 | $16.34 | $16.34 | $13.67 | 122,895 |
| 2016-11-28 | $16.96 | $16.96 | $16.96 | $16.96 | $14.18 | 5,375 |
| 2016-11-25 | $16.96 | $16.96 | $16.96 | $16.96 | $14.18 | 150,000 |
| 2016-11-23 | $16.81 | $16.81 | $16.81 | $16.81 | $14.06 | 250 |
| 2016-11-22 | $16.88 | $16.88 | $16.88 | $16.88 | $14.12 | 444 |
| 2016-11-21 | $16.42 | $16.42 | $16.42 | $16.42 | $13.73 | 25 |
| 2016-11-18 | $16.16 | $16.42 | $16.16 | $16.42 | $13.73 | 1,342 |
| 2016-11-17 | $16.24 | $16.24 | $16.24 | $16.24 | $13.58 | 120,092 |
| 2016-11-16 | $16.22 | $16.24 | $16.22 | $16.24 | $13.58 | 218,722 |
| 2016-11-15 | $16.43 | $16.43 | $16.43 | $16.43 | $13.74 | 470,085 |
| 2016-11-14 | $16.43 | $16.43 | $16.43 | $16.43 | $13.74 | 20 |
| 2016-11-11 | $16.43 | $16.43 | $16.43 | $16.43 | $13.74 | 1 |
| 2016-11-10 | $16.43 | $16.43 | $16.43 | $16.43 | $13.74 | 39 |
| 2016-11-09 | $16.35 | $16.43 | $16.35 | $16.43 | $13.74 | 362,212 |
| 2016-11-08 | $16.77 | $16.78 | $16.77 | $16.78 | $14.04 | 910,205 |
| 2016-11-07 | $16.33 | $16.88 | $16.32 | $16.78 | $14.04 | 1,207,360 |
| 2016-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.38 | 131 |
| 2016-11-03 | $16.17 | $16.17 | $16.17 | $16.17 | $13.53 | 398,000 |
| 2016-11-02 | $16.17 | $16.17 | $16.17 | $16.17 | $13.53 | 0 |
| 2016-11-01 | $16.17 | $16.17 | $16.17 | $16.17 | $13.53 | 0 |
| 2016-10-31 | $16.17 | $16.17 | $16.17 | $16.17 | $13.53 | 200 |
| 2016-10-28 | $16.50 | $16.54 | $16.50 | $16.54 | $13.84 | 1,000 |
| 2016-10-27 | $16.54 | $16.54 | $16.54 | $16.54 | $13.83 | 60 |
| 2016-10-26 | $16.54 | $16.54 | $16.54 | $16.54 | $13.83 | 79,600 |
| 2016-10-25 | $16.54 | $16.54 | $16.54 | $16.54 | $13.83 | 0 |
| 2016-10-24 | $16.54 | $16.54 | $16.54 | $16.54 | $13.83 | 0 |
| 2016-10-21 | $16.38 | $16.54 | $16.36 | $16.54 | $13.83 | 150,400 |
| 2016-10-20 | $16.55 | $16.55 | $16.55 | $16.55 | $13.84 | 0 |
| 2016-10-19 | $16.55 | $16.55 | $16.55 | $16.55 | $13.84 | 9 |
| 2016-10-18 | $16.55 | $16.55 | $16.55 | $16.55 | $13.84 | 62 |
| 2016-10-17 | $16.78 | $16.78 | $16.55 | $16.55 | $13.84 | 150,116 |
| 2016-10-14 | $16.84 | $16.84 | $16.84 | $16.84 | $14.09 | 0 |
| 2016-10-13 | $16.84 | $16.84 | $16.84 | $16.84 | $14.09 | 0 |
| 2016-10-12 | $16.84 | $16.84 | $16.84 | $16.84 | $14.09 | 0 |
| 2016-10-11 | $16.84 | $16.84 | $16.84 | $16.84 | $14.09 | 0 |
| 2016-10-10 | $16.84 | $16.84 | $16.84 | $16.84 | $14.09 | 0 |
| 2016-10-07 | $16.84 | $16.84 | $16.84 | $16.84 | $14.09 | 110 |
| 2016-10-06 | $17.03 | $17.05 | $17.03 | $17.05 | $14.26 | 450 |
| 2016-10-05 | $16.76 | $16.76 | $16.76 | $16.76 | $14.02 | 715 |
| 2016-10-04 | $16.76 | $16.76 | $16.76 | $16.76 | $14.02 | 0 |
| 2016-10-03 | $16.69 | $16.76 | $16.69 | $16.76 | $14.02 | 10,275 |
| 2016-09-30 | $16.61 | $16.61 | $16.61 | $16.61 | $13.89 | 111 |
| 2016-09-29 | $15.32 | $15.32 | $15.32 | $15.32 | $12.81 | 0 |
| 2016-09-28 | $15.32 | $15.32 | $15.32 | $15.32 | $12.81 | 0 |
| 2016-09-27 | $15.07 | $15.32 | $15.07 | $15.32 | $12.81 | 20,501 |
| 2016-09-26 | $15.05 | $15.05 | $15.05 | $15.05 | $12.59 | 2 |
| 2016-09-23 | $15.05 | $15.05 | $15.05 | $15.05 | $12.59 | 35,152 |
| 2016-09-22 | $15.05 | $15.05 | $15.05 | $15.05 | $12.59 | 1 |
| 2016-09-21 | $15.02 | $15.05 | $15.02 | $15.05 | $12.59 | 1,200 |
| 2016-09-20 | $14.95 | $14.95 | $14.95 | $14.95 | $12.51 | 0 |
| 2016-09-19 | $14.95 | $14.95 | $14.95 | $14.95 | $12.51 | 193,499 |
| 2016-09-16 | $14.98 | $14.98 | $14.98 | $14.98 | $12.53 | 667 |
| 2016-09-15 | $14.89 | $15.26 | $14.81 | $15.26 | $12.76 | 1,707 |
| 2016-09-14 | $15.81 | $15.81 | $15.81 | $15.81 | $13.22 | 22,361 |
| 2016-09-13 | $15.81 | $15.81 | $15.81 | $15.81 | $13.22 | 0 |
| 2016-09-12 | $15.81 | $15.81 | $15.81 | $15.81 | $13.22 | 0 |
| 2016-09-09 | $15.79 | $15.81 | $15.79 | $15.81 | $13.22 | 200,000 |
| 2016-09-08 | $16.10 | $16.10 | $16.10 | $16.10 | $13.47 | 0 |
| 2016-09-07 | $16.10 | $16.10 | $16.10 | $16.10 | $13.47 | 0 |
| 2016-09-06 | $16.05 | $16.10 | $16.05 | $16.10 | $13.47 | 200 |
| 2016-09-02 | $16.12 | $16.12 | $15.89 | $15.89 | $13.29 | 183,949 |
| 2016-09-01 | $15.58 | $15.59 | $15.58 | $15.59 | $13.04 | 200,000 |
| 2016-08-31 | $15.91 | $15.91 | $15.91 | $15.91 | $13.31 | 0 |
| 2016-08-30 | $15.91 | $15.91 | $15.91 | $15.91 | $13.31 | 115 |
| 2016-08-29 | $16.05 | $16.05 | $16.05 | $16.05 | $13.43 | 0 |
| 2016-08-26 | $16.05 | $16.05 | $16.05 | $16.05 | $13.43 | 100 |
| 2016-08-25 | $16.14 | $16.14 | $16.14 | $16.14 | $13.50 | 69,939 |
| 2016-08-24 | $16.13 | $16.14 | $16.13 | $16.14 | $13.50 | 210,000 |
| 2016-08-23 | $16.41 | $16.41 | $16.41 | $16.41 | $13.73 | 0 |
| 2016-08-22 | $16.41 | $16.41 | $16.41 | $16.41 | $13.73 | 0 |
| 2016-08-19 | $16.41 | $16.41 | $16.41 | $16.41 | $13.73 | 0 |
| 2016-08-18 | $16.41 | $16.41 | $16.41 | $16.41 | $13.73 | 50,000 |
| 2016-08-17 | $16.41 | $16.41 | $16.41 | $16.41 | $13.73 | 178,862 |
| 2016-08-16 | $16.59 | $16.59 | $16.41 | $16.41 | $13.73 | 484 |
| 2016-08-15 | $16.22 | $16.22 | $16.22 | $16.22 | $13.57 | 0 |
| 2016-08-12 | $16.21 | $16.22 | $16.21 | $16.22 | $13.57 | 185,313 |
| 2016-08-11 | $16.12 | $16.12 | $16.12 | $16.12 | $13.48 | 90 |
| 2016-08-10 | $16.12 | $16.12 | $16.12 | $16.12 | $13.48 | 85 |
| 2016-08-09 | $16.12 | $16.12 | $16.12 | $16.12 | $13.48 | 850 |
| 2016-08-08 | $15.71 | $15.71 | $15.71 | $15.71 | $13.14 | 0 |
| 2016-08-05 | $15.71 | $15.71 | $15.71 | $15.71 | $13.14 | 0 |
| 2016-08-04 | $15.71 | $15.71 | $15.71 | $15.71 | $13.14 | 0 |
| 2016-08-03 | $15.71 | $15.71 | $15.71 | $15.71 | $13.14 | 464,032 |
| 2016-08-02 | $15.63 | $15.64 | $15.63 | $15.64 | $13.08 | 240,000 |
| 2016-08-01 | $15.58 | $15.59 | $15.25 | $15.25 | $12.76 | 150,165 |
| 2016-07-29 | $15.82 | $15.82 | $15.82 | $15.82 | $13.23 | 467 |
| 2016-07-28 | $15.73 | $15.73 | $15.64 | $15.64 | $13.08 | 282 |
| 2016-07-27 | $16.50 | $16.50 | $16.50 | $16.50 | $13.80 | 500 |
| 2016-07-26 | $16.50 | $16.50 | $16.50 | $16.50 | $13.80 | 20,656 |
| 2016-07-25 | $16.50 | $16.50 | $16.50 | $16.50 | $13.80 | 400 |
| 2016-07-22 | $17.07 | $17.07 | $17.07 | $17.07 | $14.28 | 0 |
| 2016-07-21 | $17.07 | $17.07 | $17.07 | $17.07 | $14.28 | 0 |
| 2016-07-20 | $17.07 | $17.07 | $17.07 | $17.07 | $14.28 | 258 |
| 2016-07-19 | $16.89 | $16.91 | $16.89 | $16.91 | $14.14 | 60,762 |
| 2016-07-18 | $17.65 | $17.65 | $17.65 | $17.65 | $14.76 | 0 |
| 2016-07-15 | $17.65 | $17.65 | $17.65 | $17.65 | $14.76 | 0 |
| 2016-07-14 | $17.65 | $17.65 | $17.65 | $17.65 | $14.76 | 37,020 |
| 2016-07-13 | $17.65 | $17.65 | $17.65 | $17.65 | $14.76 | 0 |
| 2016-07-12 | $17.43 | $17.65 | $17.43 | $17.65 | $14.76 | 1,825 |
| 2016-07-11 | $16.87 | $16.87 | $16.87 | $16.87 | $14.11 | 20 |
| 2016-07-08 | $16.87 | $16.87 | $16.87 | $16.87 | $14.11 | 0 |
| 2016-07-07 | $16.87 | $16.87 | $16.87 | $16.87 | $14.11 | 0 |
| 2016-07-06 | $16.86 | $16.87 | $16.86 | $16.87 | $14.11 | 180,933 |
| 2016-07-05 | $17.20 | $17.21 | $17.20 | $17.21 | $14.39 | 150,000 |
| 2016-07-01 | $16.85 | $16.85 | $16.85 | $16.85 | $14.09 | 992 |
| 2016-06-30 | $17.31 | $17.31 | $16.85 | $16.85 | $14.09 | 240,161 |
| 2016-06-29 | $16.63 | $16.63 | $16.63 | $16.63 | $13.91 | 117 |
| 2016-06-28 | $15.73 | $15.73 | $15.73 | $15.73 | $13.16 | 501 |
| 2016-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $13.80 | 4 |
| 2016-06-24 | $16.50 | $16.50 | $16.50 | $16.50 | $13.80 | 500 |
| 2016-06-23 | $17.24 | $17.24 | $17.24 | $17.24 | $14.42 | 1,045 |
| 2016-06-22 | $16.33 | $16.33 | $16.33 | $16.33 | $13.66 | 142 |
| 2016-06-21 | $16.08 | $16.08 | $16.08 | $16.08 | $13.45 | 120,328 |
| 2016-06-20 | $16.15 | $16.15 | $16.15 | $16.15 | $13.51 | 0 |
| 2016-06-17 | $15.88 | $16.15 | $15.88 | $16.15 | $13.51 | 800 |
| 2016-06-16 | $15.65 | $15.65 | $15.65 | $15.65 | $13.09 | 100 |
| 2016-06-15 | $17.11 | $17.11 | $17.11 | $17.11 | $14.31 | 82 |
| 2016-06-14 | $17.11 | $17.11 | $17.11 | $17.11 | $14.31 | 246,600 |
| 2016-06-13 | $17.11 | $17.11 | $17.11 | $17.11 | $14.31 | 0 |
| 2016-06-10 | $17.11 | $17.11 | $17.11 | $17.11 | $14.31 | 0 |
| 2016-06-09 | $17.11 | $17.11 | $17.11 | $17.11 | $14.31 | 68,000 |
| 2016-06-08 | $17.11 | $17.11 | $17.11 | $17.11 | $14.31 | 500 |
| 2016-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $13.80 | 65 |
| 2016-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $13.80 | 100 |
| 2016-06-03 | $16.09 | $16.10 | $16.09 | $16.10 | $13.46 | 240,000 |
| 2016-06-02 | $16.40 | $16.40 | $16.40 | $16.40 | $13.72 | 25 |
| 2016-06-01 | $16.40 | $16.40 | $16.40 | $16.40 | $13.72 | 25,000 |
| 2016-05-31 | $16.40 | $16.40 | $16.40 | $16.40 | $13.72 | 0 |
| 2016-05-27 | $16.40 | $16.40 | $16.40 | $16.40 | $13.72 | 4,279 |
| 2016-05-26 | $16.40 | $16.40 | $16.40 | $16.40 | $13.72 | 45 |
| 2016-05-25 | $16.40 | $16.40 | $16.40 | $16.40 | $13.72 | 115 |
| 2016-05-24 | $16.22 | $16.22 | $15.84 | $16.07 | $13.44 | 201,774 |
| 2016-05-23 | $15.90 | $15.90 | $15.90 | $15.90 | $13.30 | 10 |
| 2016-05-20 | $15.90 | $15.90 | $15.90 | $15.90 | $13.30 | 120 |
| 2016-05-19 | $16.29 | $16.29 | $16.29 | $16.29 | $13.63 | 13,956 |
| 2016-05-18 | $16.69 | $16.71 | $16.69 | $16.71 | $13.97 | 50,000 |
| 2016-05-17 | $16.88 | $16.88 | $16.88 | $16.88 | $14.12 | 325 |
| 2016-05-16 | $16.60 | $16.60 | $16.60 | $16.60 | $13.89 | 200 |
| 2016-05-13 | $16.65 | $16.65 | $16.65 | $16.65 | $13.93 | 167,900 |
| 2016-05-12 | $16.85 | $16.86 | $16.57 | $16.57 | $13.86 | 357,430 |
| 2016-05-11 | $16.45 | $16.45 | $16.45 | $16.45 | $13.76 | 3,214 |
| 2016-05-10 | $16.57 | $16.57 | $16.57 | $16.57 | $13.86 | 50 |
| 2016-05-09 | $16.57 | $16.57 | $16.57 | $16.57 | $13.86 | 5,090 |
| 2016-05-06 | $16.57 | $16.57 | $16.57 | $16.57 | $13.86 | 0 |
| 2016-05-05 | $16.57 | $16.57 | $16.57 | $16.57 | $13.86 | 987 |
| 2016-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $14.01 | 400 |
| 2016-05-03 | $17.35 | $17.35 | $17.35 | $17.35 | $14.51 | 0 |
| 2016-05-02 | $17.35 | $17.35 | $17.35 | $17.35 | $14.51 | 0 |
| 2016-04-29 | $17.35 | $17.35 | $17.35 | $17.35 | $14.51 | 75,010 |
| 2016-04-28 | $17.85 | $17.85 | $17.35 | $17.35 | $14.51 | 704,891 |
| 2016-04-27 | $17.31 | $17.90 | $17.21 | $17.90 | $14.97 | 593,580 |
| 2016-04-26 | $17.08 | $17.08 | $17.08 | $17.08 | $14.29 | 0 |
| 2016-04-25 | $17.08 | $17.08 | $17.08 | $17.08 | $14.29 | 29 |
| 2016-04-22 | $17.08 | $17.08 | $17.08 | $17.08 | $14.29 | 81,000 |
| 2016-04-21 | $17.08 | $17.08 | $17.08 | $17.08 | $14.29 | 358,832 |
| 2016-04-20 | $16.65 | $16.65 | $16.65 | $16.65 | $13.93 | 29,163 |
| 2016-04-19 | $16.20 | $16.29 | $16.20 | $16.29 | $13.63 | 300 |
| 2016-04-18 | $15.76 | $15.76 | $15.76 | $15.76 | $13.18 | 0 |
| 2016-04-15 | $15.76 | $15.76 | $15.76 | $15.76 | $13.18 | 119,800 |
| 2016-04-14 | $15.80 | $15.80 | $15.80 | $15.80 | $13.22 | 0 |
| 2016-04-13 | $16.08 | $16.10 | $15.80 | $15.80 | $13.22 | 100,200 |
| 2016-04-12 | $15.99 | $15.99 | $15.99 | $15.99 | $13.38 | 187,142 |
| 2016-04-11 | $15.08 | $15.08 | $15.08 | $15.08 | $12.61 | 0 |
| 2016-04-08 | $15.08 | $15.08 | $15.08 | $15.08 | $12.61 | 2,133 |
| 2016-04-07 | $14.73 | $14.73 | $14.73 | $14.73 | $12.32 | 25,400 |
| 2016-04-06 | $14.73 | $14.73 | $14.73 | $14.73 | $12.32 | 85,010 |
| 2016-04-05 | $14.72 | $14.73 | $14.72 | $14.73 | $12.32 | 50,000 |
| 2016-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $12.55 | 550 |
| 2016-04-01 | $15.38 | $15.38 | $15.38 | $15.38 | $12.86 | 226,000 |
| 2016-03-31 | $15.38 | $15.38 | $15.38 | $15.38 | $12.86 | 175 |
| 2016-03-30 | $15.70 | $15.78 | $15.70 | $15.78 | $13.20 | 115,300 |
| 2016-03-29 | $14.69 | $15.18 | $14.50 | $15.17 | $12.69 | 914,941 |
| 2016-03-28 | $15.36 | $15.36 | $15.36 | $15.36 | $12.85 | 150 |
| 2016-03-24 | $15.20 | $15.20 | $15.00 | $15.00 | $12.55 | 379 |
| 2016-03-23 | $15.55 | $15.55 | $15.20 | $15.20 | $12.71 | 481,420 |
| 2016-03-22 | $16.22 | $16.22 | $16.22 | $16.22 | $13.57 | 10 |
| 2016-03-21 | $16.22 | $16.22 | $16.22 | $16.22 | $13.57 | 0 |
| 2016-03-18 | $16.02 | $16.22 | $16.02 | $16.22 | $13.57 | 200 |
| 2016-03-17 | $15.66 | $16.00 | $15.66 | $16.00 | $13.38 | 832 |
| 2016-03-16 | $15.01 | $15.01 | $15.01 | $15.01 | $12.56 | 0 |
| 2016-03-15 | $15.01 | $15.01 | $15.01 | $15.01 | $12.56 | 1,145 |
| 2016-03-14 | $15.24 | $15.24 | $15.24 | $15.24 | $12.74 | 0 |
| 2016-03-11 | $15.24 | $15.24 | $15.24 | $15.24 | $12.74 | 240,000 |
| 2016-03-10 | $15.06 | $15.06 | $15.06 | $15.06 | $12.60 | 49,845 |
| 2016-03-09 | $15.50 | $15.50 | $15.50 | $15.50 | $12.97 | 0 |
| 2016-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $12.97 | 130,400 |
| 2016-03-07 | $15.18 | $15.50 | $15.18 | $15.50 | $12.97 | 29,635 |
| 2016-03-04 | $15.46 | $15.46 | $15.31 | $15.31 | $12.81 | 435 |
| 2016-03-03 | $14.91 | $14.91 | $14.91 | $14.91 | $12.47 | 112,601 |
| 2016-03-02 | $14.43 | $14.91 | $14.20 | $14.91 | $12.47 | 2,688 |
| 2016-03-01 | $14.75 | $14.75 | $14.75 | $14.75 | $12.34 | 37,502 |
| 2016-02-29 | $14.88 | $14.91 | $14.70 | $14.75 | $12.34 | 67,717 |
| 2016-02-26 | $14.36 | $14.36 | $13.96 | $13.96 | $11.68 | 250,119 |
| 2016-02-25 | $13.36 | $13.87 | $13.36 | $13.87 | $11.60 | 112,352 |
| 2016-02-24 | $14.30 | $14.30 | $14.30 | $14.30 | $11.96 | 50,000 |
| 2016-02-23 | $14.30 | $14.30 | $14.30 | $14.30 | $11.96 | 75,000 |
| 2016-02-22 | $14.30 | $14.30 | $14.30 | $14.30 | $11.96 | 101 |
| 2016-02-19 | $13.45 | $13.45 | $13.45 | $13.45 | $11.25 | 1,035 |
| 2016-02-18 | $13.68 | $13.68 | $13.68 | $13.68 | $11.44 | 65,210 |
| 2016-02-17 | $13.30 | $13.68 | $13.30 | $13.68 | $11.44 | 4,906 |
| 2016-02-16 | $13.36 | $13.36 | $13.36 | $13.36 | $11.18 | 539 |
| 2016-02-12 | $13.36 | $13.36 | $13.36 | $13.36 | $11.18 | 18,000 |
| 2016-02-11 | $12.70 | $12.96 | $12.50 | $12.96 | $10.84 | 4,000 |
| 2016-02-10 | $13.52 | $13.53 | $13.52 | $13.53 | $11.32 | 94,748 |
| 2016-02-09 | $13.31 | $13.31 | $13.31 | $13.31 | $11.13 | 181,329 |
| 2016-02-08 | $13.35 | $13.78 | $13.35 | $13.78 | $11.53 | 500,110 |
| 2016-02-05 | $14.16 | $14.16 | $14.16 | $14.16 | $11.84 | 192,405 |
| 2016-02-04 | $13.60 | $13.60 | $13.60 | $13.60 | $11.37 | 67,110 |
| 2016-02-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.50 | 0 |
| 2016-02-02 | $12.10 | $12.55 | $12.10 | $12.55 | $10.50 | 80,869 |
| 2016-02-01 | $13.40 | $13.40 | $12.65 | $12.65 | $10.58 | 132,160 |
| 2016-01-29 | $13.34 | $13.34 | $13.07 | $13.07 | $10.93 | 410 |
| 2016-01-28 | $13.07 | $13.09 | $13.07 | $13.09 | $10.95 | 35,542 |
| 2016-01-27 | $12.45 | $12.80 | $12.15 | $12.80 | $10.71 | 230,724 |
| 2016-01-26 | $12.04 | $12.04 | $12.04 | $12.04 | $10.07 | 2,107 |
| 2016-01-25 | $12.04 | $12.04 | $12.04 | $12.04 | $10.07 | 17,200 |
| 2016-01-22 | $12.64 | $12.64 | $12.64 | $12.64 | $10.57 | 144,900 |
| 2016-01-21 | $11.72 | $12.15 | $11.72 | $11.76 | $9.84 | 400 |
| 2016-01-20 | $11.27 | $11.27 | $11.15 | $11.19 | $9.36 | 500,235 |
| 2016-01-19 | $12.11 | $12.11 | $12.11 | $12.11 | $10.13 | 180,000 |
| 2016-01-15 | $11.75 | $11.75 | $11.75 | $11.75 | $9.83 | 70 |
| 2016-01-14 | $11.70 | $11.93 | $11.70 | $11.75 | $9.83 | 171,970 |
| 2016-01-13 | $11.64 | $11.64 | $11.64 | $11.64 | $9.74 | 2,030 |
| 2016-01-12 | $11.93 | $11.93 | $11.64 | $11.64 | $9.74 | 84,342 |
| 2016-01-11 | $11.93 | $11.93 | $11.42 | $11.42 | $9.55 | 329 |
| 2016-01-08 | $12.56 | $12.56 | $11.98 | $11.98 | $10.02 | 2,329 |
| 2016-01-07 | $13.20 | $13.20 | $13.20 | $13.20 | $11.04 | 0 |
| 2016-01-06 | $13.20 | $13.20 | $13.20 | $13.20 | $11.04 | 200 |
| 2016-01-05 | $13.60 | $13.60 | $13.60 | $13.60 | $11.38 | 0 |
| 2016-01-04 | $13.60 | $13.60 | $13.60 | $13.60 | $11.38 | 0 |
| 2015-12-31 | $13.60 | $13.60 | $13.60 | $13.60 | $11.38 | 50 |
| 2015-12-30 | $13.55 | $13.85 | $13.53 | $13.60 | $11.38 | 2,285 |
| 2015-12-29 | $13.80 | $14.10 | $13.80 | $14.10 | $11.79 | 2,220 |
| 2015-12-28 | $13.65 | $14.45 | $13.65 | $14.45 | $12.09 | 238 |
| 2015-12-24 | $13.95 | $13.95 | $13.95 | $13.95 | $11.67 | 1,368 |
| 2015-12-23 | $14.24 | $14.24 | $13.90 | $13.90 | $11.63 | 4,736 |
| 2015-12-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 27,110 |
| 2015-12-21 | $13.61 | $13.61 | $13.50 | $13.50 | $11.29 | 2,019 |
| 2015-12-18 | $13.73 | $13.73 | $13.14 | $13.20 | $11.04 | 32,950 |
| 2015-12-17 | $14.14 | $14.17 | $13.90 | $13.90 | $11.63 | 263,113 |
| 2015-12-16 | $13.89 | $13.89 | $13.89 | $13.89 | $11.62 | 1,000 |
| 2015-12-15 | $14.00 | $14.00 | $14.00 | $14.00 | $11.71 | 0 |
| 2015-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $11.71 | 795 |
| 2015-12-11 | $13.60 | $14.20 | $13.60 | $14.20 | $11.88 | 1,903 |
| 2015-12-10 | $14.20 | $14.20 | $14.20 | $14.20 | $11.88 | 105,540 |
| 2015-12-09 | $14.20 | $14.20 | $14.20 | $14.20 | $11.88 | 5 |
| 2015-12-08 | $14.20 | $14.20 | $14.20 | $14.20 | $11.88 | 735 |
| 2015-12-07 | $14.35 | $14.35 | $13.78 | $13.78 | $11.53 | 1,936 |
| 2015-12-04 | $15.12 | $15.12 | $14.72 | $14.72 | $12.31 | 242,076 |
| 2015-12-03 | $15.27 | $15.27 | $15.27 | $15.27 | $12.77 | 0 |
| 2015-12-02 | $15.27 | $15.27 | $15.27 | $15.27 | $12.77 | 2,600 |
| 2015-12-01 | $15.28 | $15.28 | $15.27 | $15.27 | $12.77 | 2,600 |
| 2015-11-30 | $15.05 | $15.05 | $14.95 | $14.95 | $12.51 | 285 |
| 2015-11-27 | $15.60 | $15.60 | $15.60 | $15.60 | $13.05 | 148 |
| 2015-11-25 | $15.65 | $15.65 | $15.20 | $15.20 | $12.71 | 539 |
| 2015-11-24 | $15.40 | $15.40 | $15.40 | $15.40 | $12.88 | 5,165 |
| 2015-11-23 | $15.40 | $15.40 | $15.40 | $15.40 | $12.88 | 0 |
| 2015-11-20 | $15.40 | $15.40 | $15.40 | $15.40 | $12.88 | 101 |
| 2015-11-19 | $15.45 | $15.45 | $15.45 | $15.45 | $12.92 | 63 |
| 2015-11-18 | $15.45 | $15.45 | $15.45 | $15.45 | $12.92 | 164,046 |
| 2015-11-17 | $15.39 | $15.45 | $15.39 | $15.40 | $12.88 | 71,235 |
| 2015-11-16 | $14.96 | $14.96 | $14.96 | $14.96 | $12.51 | 200 |
| 2015-11-13 | $15.05 | $15.05 | $15.05 | $15.05 | $12.59 | 218,073 |
| 2015-11-12 | $15.20 | $15.20 | $15.20 | $15.20 | $12.71 | 100 |
| 2015-11-11 | $15.77 | $15.77 | $15.77 | $15.77 | $13.19 | 0 |
| 2015-11-10 | $15.77 | $15.77 | $15.77 | $15.77 | $13.19 | 182 |
| 2015-11-09 | $16.22 | $16.25 | $16.10 | $16.10 | $13.47 | 154,367 |
| 2015-11-06 | $15.95 | $15.95 | $15.95 | $15.95 | $13.34 | 967 |
| 2015-11-05 | $16.64 | $16.65 | $16.61 | $16.61 | $13.89 | 464,000 |
| 2015-11-04 | $16.85 | $16.85 | $16.85 | $16.85 | $14.09 | 410 |
| 2015-11-03 | $16.75 | $16.85 | $16.75 | $16.85 | $14.09 | 259,695 |
| 2015-11-02 | $16.07 | $16.07 | $16.07 | $16.07 | $13.44 | 0 |
| 2015-10-30 | $16.05 | $16.07 | $16.05 | $16.07 | $13.44 | 20,800 |
| 2015-10-29 | $16.08 | $16.30 | $15.60 | $15.60 | $13.05 | 153,385 |
| 2015-10-28 | $16.00 | $16.55 | $15.75 | $16.55 | $13.84 | 79,080 |
| 2015-10-27 | $17.10 | $17.10 | $17.10 | $17.10 | $14.30 | 80,000 |
| 2015-10-26 | $17.10 | $17.10 | $17.10 | $17.10 | $14.30 | 0 |
| 2015-10-23 | $17.10 | $17.10 | $17.10 | $17.10 | $14.30 | 100,001 |
| 2015-10-22 | $17.10 | $17.10 | $17.10 | $17.10 | $14.30 | 0 |
| 2015-10-21 | $17.10 | $17.10 | $17.10 | $17.10 | $14.30 | 0 |
| 2015-10-20 | $17.10 | $17.10 | $17.10 | $17.10 | $14.30 | 60,000 |
| 2015-10-19 | $17.43 | $17.43 | $17.43 | $17.43 | $14.58 | 209,000 |
| 2015-10-16 | $17.43 | $17.43 | $17.43 | $17.43 | $14.58 | 50,000 |
| 2015-10-15 | $17.32 | $17.43 | $17.32 | $17.43 | $14.58 | 275,000 |
| 2015-10-14 | $17.14 | $17.14 | $16.65 | $16.96 | $14.18 | 352,610 |
| 2015-10-13 | $16.80 | $16.80 | $16.74 | $16.75 | $14.01 | 50,150 |
| 2015-10-12 | $17.20 | $17.20 | $17.20 | $17.20 | $14.39 | 0 |
| 2015-10-09 | $17.79 | $17.81 | $17.20 | $17.20 | $14.39 | 131,828 |
| 2015-10-08 | $17.30 | $17.35 | $17.30 | $17.35 | $14.51 | 174,300 |
| 2015-10-07 | $17.00 | $17.01 | $16.90 | $16.90 | $14.14 | 1,437 |
| 2015-10-06 | $16.33 | $16.70 | $16.28 | $16.29 | $13.62 | 162,371 |
| 2015-10-05 | $15.54 | $15.54 | $15.54 | $15.54 | $13.00 | 295 |
| 2015-10-02 | $15.14 | $15.14 | $15.14 | $15.14 | $12.66 | 162,800 |
| 2015-10-01 | $14.35 | $15.05 | $14.35 | $15.05 | $12.59 | 359 |
| 2015-09-30 | $14.30 | $14.30 | $14.30 | $14.30 | $11.96 | 145 |
| 2015-09-29 | $14.19 | $14.20 | $13.82 | $13.82 | $11.56 | 70,024 |
| 2015-09-28 | $13.94 | $13.94 | $13.94 | $13.94 | $11.66 | 1,647 |
| 2015-09-25 | $13.94 | $13.94 | $13.94 | $13.94 | $11.66 | 1,911 |
| 2015-09-24 | $13.85 | $13.85 | $13.85 | $13.85 | $11.59 | 120 |
| 2015-09-23 | $14.10 | $14.10 | $14.10 | $14.10 | $11.79 | 0 |
| 2015-09-22 | $14.10 | $14.10 | $14.10 | $14.10 | $11.79 | 1,351 |
| 2015-09-21 | $14.80 | $14.80 | $14.80 | $14.80 | $12.38 | 0 |
| 2015-09-18 | $14.80 | $14.80 | $14.80 | $14.80 | $12.38 | 0 |
| 2015-09-17 | $15.30 | $15.30 | $14.80 | $14.80 | $12.38 | 433 |
| 2015-09-16 | $14.80 | $14.80 | $14.80 | $14.80 | $12.38 | 337 |
| 2015-09-15 | $14.20 | $14.20 | $14.20 | $14.20 | $11.88 | 160 |
| 2015-09-14 | $14.21 | $14.21 | $14.21 | $14.21 | $11.89 | 1,500 |
| 2015-09-11 | $14.41 | $14.41 | $14.41 | $14.41 | $12.05 | 6 |
| 2015-09-10 | $14.41 | $14.41 | $14.41 | $14.41 | $12.05 | 82,000 |
| 2015-09-09 | $14.41 | $14.41 | $14.41 | $14.41 | $12.05 | 60 |
| 2015-09-08 | $14.41 | $14.41 | $14.41 | $14.41 | $12.05 | 0 |
| 2015-09-04 | $14.41 | $14.41 | $14.41 | $14.41 | $12.05 | 0 |
| 2015-09-03 | $14.41 | $14.41 | $14.41 | $14.41 | $12.05 | 525 |
| 2015-09-02 | $14.41 | $14.41 | $14.41 | $14.41 | $12.05 | 120 |
| 2015-09-01 | $14.40 | $14.40 | $14.40 | $14.40 | $12.05 | 160 |
| 2015-08-31 | $14.80 | $14.80 | $14.80 | $14.80 | $12.38 | 0 |
| 2015-08-28 | $15.46 | $15.50 | $14.80 | $14.80 | $12.38 | 1,272 |
| 2015-08-27 | $14.00 | $14.83 | $14.00 | $14.83 | $12.40 | 2,019 |
| 2015-08-26 | $13.76 | $13.76 | $13.76 | $13.76 | $11.51 | 1,405 |
| 2015-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $12.13 | 575 |
| 2015-08-24 | $13.55 | $14.39 | $13.55 | $14.39 | $12.04 | 568 |
| 2015-08-21 | $14.91 | $14.91 | $14.91 | $14.91 | $12.47 | 265 |
| 2015-08-20 | $15.24 | $15.25 | $14.93 | $14.93 | $12.49 | 42,730 |
| 2015-08-19 | $15.21 | $15.21 | $15.21 | $15.21 | $12.72 | 536 |
| 2015-08-18 | $15.68 | $15.68 | $15.65 | $15.65 | $13.09 | 90,605 |
| 2015-08-17 | $16.02 | $16.03 | $16.02 | $16.03 | $13.41 | 105,300 |
| 2015-08-14 | $15.73 | $15.73 | $15.73 | $15.73 | $13.16 | 3,645 |
| 2015-08-13 | $16.20 | $16.20 | $16.20 | $16.20 | $13.55 | 2,400 |
| 2015-08-12 | $16.55 | $16.55 | $16.55 | $16.55 | $12.46 | 0 |
| 2015-08-11 | $16.55 | $16.55 | $16.55 | $16.55 | $12.46 | 0 |
| 2015-08-10 | $16.55 | $16.55 | $16.55 | $16.55 | $12.46 | 500,000 |
| 2015-08-07 | $16.55 | $16.55 | $16.55 | $16.55 | $12.46 | 38,616 |
| 2015-08-06 | $16.61 | $16.61 | $16.61 | $16.61 | $12.50 | 60,610 |
| 2015-08-05 | $16.52 | $16.52 | $16.37 | $16.37 | $12.32 | 900 |
| 2015-08-04 | $16.59 | $16.60 | $16.59 | $16.60 | $12.50 | 84,482 |
| 2015-08-03 | $17.06 | $17.06 | $17.06 | $17.06 | $12.84 | 70,015 |
| 2015-07-31 | $17.06 | $17.06 | $17.06 | $17.06 | $12.84 | 50,651 |
| 2015-07-30 | $17.35 | $17.36 | $17.35 | $17.36 | $13.07 | 140,000 |
| 2015-07-29 | $16.45 | $16.45 | $16.45 | $16.45 | $12.38 | 1,085 |
| 2015-07-28 | $15.68 | $15.68 | $15.68 | $15.68 | $11.80 | 0 |
| 2015-07-27 | $15.65 | $15.68 | $15.65 | $15.68 | $11.80 | 831 |
| 2015-07-24 | $16.81 | $16.81 | $16.81 | $16.81 | $12.65 | 180,000 |
| 2015-07-23 | $16.81 | $16.81 | $16.81 | $16.81 | $12.65 | 140,000 |
| 2015-07-22 | $17.25 | $17.25 | $17.25 | $17.25 | $12.99 | 0 |
| 2015-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $12.99 | 28 |
| 2015-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $12.99 | 5,000 |
| 2015-07-17 | $17.25 | $17.25 | $17.25 | $17.25 | $12.99 | 0 |
| 2015-07-16 | $17.25 | $17.25 | $17.25 | $17.25 | $12.99 | 125,893 |
| 2015-07-15 | $16.83 | $16.83 | $16.83 | $16.83 | $12.67 | 80,200 |
| 2015-07-14 | $16.53 | $16.53 | $16.53 | $16.53 | $12.44 | 28 |
| 2015-07-13 | $16.53 | $16.53 | $16.53 | $16.53 | $12.44 | 0 |
| 2015-07-10 | $16.53 | $16.53 | $16.53 | $16.53 | $12.44 | 0 |
| 2015-07-09 | $16.53 | $16.53 | $16.53 | $16.53 | $12.44 | 2 |
| 2015-07-08 | $16.53 | $16.53 | $16.53 | $16.53 | $12.44 | 95 |
| 2015-07-07 | $16.53 | $16.53 | $16.53 | $16.53 | $12.44 | 35,000 |
| 2015-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $13.17 | 8 |