TFI International Inc (TFII) Exchange: NYSE
Data as of April 26, 2024
$156.14 ($-1.93) -1.22%
TFI International Inc - Daily Information
Click for more stock information on TFI International Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $156.56 |
| Previous Close | $156.14 |
| High | $156.59 |
| Low | $154.55 |
| Adjusted Open | $156.56 |
| Previous Adjusted Close | $156.14 |
| Adjusted High | $156.59 |
| Adjusted Low | $154.55 |
About TFI International Inc (TFII)
TFI International Inc. (TSX: TFII) is a global provider of transportation and logistics services with an integrated network of service centers across North America. Founded in 1971, the company has grown significantly over the years, as evidenced by its revenue figure which has quadrupled in the last decade from over $2 billion in 2009 to over $8 billion in 2019.
Invest in TFI International Inc (TFII)
Historical Stock Data for TFI International Inc (TFII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $156.56 | $156.59 | $154.55 | $156.14 | $156.14 | 239,777 |
| 2024-04-11 | $160.28 | $160.28 | $156.96 | $158.07 | $158.07 | 217,703 |
| 2024-04-10 | $159.77 | $161.49 | $158.09 | $159.07 | $159.07 | 127,692 |
| 2024-04-09 | $161.53 | $162.13 | $157.84 | $162.09 | $162.09 | 187,902 |
| 2024-04-08 | $159.14 | $161.24 | $158.69 | $160.50 | $160.50 | 87,657 |
| 2024-04-05 | $157.62 | $160.52 | $157.62 | $158.91 | $158.91 | 112,891 |
| 2024-04-04 | $158.30 | $160.05 | $157.46 | $158.00 | $158.00 | 204,586 |
| 2024-04-03 | $157.56 | $161.09 | $157.56 | $158.34 | $158.34 | 125,330 |
| 2024-04-02 | $158.12 | $158.50 | $155.48 | $158.13 | $158.13 | 227,765 |
| 2024-04-01 | $160.30 | $160.97 | $157.19 | $158.91 | $158.91 | 131,949 |
| 2024-03-28 | $158.29 | $160.48 | $158.29 | $159.46 | $159.46 | 137,184 |
| 2024-03-27 | $159.64 | $159.64 | $156.86 | $159.00 | $159.00 | 140,977 |
| 2024-03-26 | $159.50 | $160.92 | $158.80 | $158.87 | $158.87 | 300,678 |
| 2024-03-25 | $161.98 | $161.98 | $159.33 | $159.39 | $159.39 | 222,155 |
| 2024-03-22 | $160.85 | $161.49 | $159.73 | $161.03 | $161.03 | 318,609 |
| 2024-03-21 | $158.37 | $161.74 | $157.65 | $161.11 | $161.11 | 397,420 |
| 2024-03-20 | $152.90 | $158.01 | $152.90 | $157.63 | $157.63 | 343,031 |
| 2024-03-19 | $150.54 | $153.81 | $150.12 | $153.57 | $153.57 | 240,510 |
| 2024-03-18 | $150.98 | $152.86 | $150.73 | $151.07 | $151.07 | 156,575 |
| 2024-03-15 | $152.48 | $155.61 | $150.60 | $151.08 | $151.08 | 235,025 |
| 2024-03-14 | $150.78 | $151.33 | $148.97 | $151.12 | $151.12 | 235,227 |
| 2024-03-13 | $149.54 | $151.74 | $149.54 | $150.57 | $150.57 | 138,981 |
| 2024-03-12 | $148.96 | $151.09 | $148.53 | $150.50 | $150.50 | 189,466 |
| 2024-03-11 | $148.00 | $149.71 | $147.18 | $148.35 | $148.35 | 183,937 |
| 2024-03-08 | $151.73 | $152.32 | $148.53 | $148.66 | $148.66 | 176,608 |
| 2024-03-07 | $150.99 | $152.03 | $150.36 | $151.24 | $151.24 | 390,146 |
| 2024-03-06 | $148.62 | $151.42 | $148.62 | $150.52 | $150.52 | 277,402 |
| 2024-03-05 | $147.65 | $149.67 | $147.65 | $147.92 | $147.92 | 177,715 |
| 2024-03-04 | $148.05 | $149.40 | $147.96 | $148.48 | $148.48 | 137,683 |
| 2024-03-01 | $147.40 | $148.85 | $146.96 | $148.37 | $148.37 | 167,066 |
| 2024-02-29 | $145.65 | $148.33 | $145.65 | $147.82 | $147.82 | 274,207 |
| 2024-02-28 | $147.67 | $148.21 | $144.95 | $144.96 | $144.96 | 386,660 |
| 2024-02-27 | $150.11 | $150.94 | $147.98 | $148.55 | $148.55 | 228,444 |
| 2024-02-26 | $148.62 | $151.30 | $147.77 | $150.28 | $150.28 | 242,371 |
| 2024-02-23 | $147.85 | $148.83 | $147.50 | $148.70 | $148.70 | 189,974 |
| 2024-02-22 | $145.57 | $147.84 | $145.46 | $147.78 | $147.78 | 163,524 |
| 2024-02-21 | $144.17 | $145.41 | $143.33 | $144.53 | $144.53 | 148,993 |
| 2024-02-20 | $144.42 | $144.83 | $143.33 | $144.51 | $144.51 | 176,985 |
| 2024-02-16 | $145.07 | $147.95 | $144.87 | $145.90 | $145.90 | 294,497 |
| 2024-02-15 | $145.39 | $145.87 | $143.88 | $145.54 | $145.54 | 204,811 |
| 2024-02-14 | $142.04 | $145.47 | $141.00 | $144.96 | $144.96 | 273,817 |
| 2024-02-13 | $141.57 | $142.46 | $139.43 | $140.86 | $140.86 | 304,204 |
| 2024-02-12 | $142.08 | $144.06 | $141.31 | $143.84 | $143.84 | 396,721 |
| 2024-02-09 | $142.83 | $145.00 | $135.76 | $142.30 | $142.30 | 810,155 |
| 2024-02-08 | $140.50 | $142.95 | $139.68 | $141.50 | $141.50 | 626,109 |
| 2024-02-07 | $135.35 | $141.13 | $135.30 | $140.34 | $140.34 | 610,191 |
| 2024-02-06 | $131.93 | $135.97 | $131.93 | $135.35 | $135.35 | 640,102 |
| 2024-02-05 | $131.85 | $132.76 | $130.68 | $131.60 | $131.60 | 480,082 |
| 2024-02-02 | $130.06 | $133.63 | $128.97 | $132.85 | $132.85 | 488,113 |
| 2024-02-01 | $131.80 | $132.53 | $128.66 | $130.57 | $130.57 | 303,471 |
| 2024-01-31 | $133.20 | $134.43 | $131.14 | $131.47 | $131.47 | 486,101 |
| 2024-01-30 | $135.41 | $136.93 | $133.34 | $133.35 | $133.35 | 492,268 |
| 2024-01-29 | $135.04 | $136.56 | $134.21 | $136.56 | $136.56 | 175,902 |
| 2024-01-26 | $135.23 | $135.72 | $132.74 | $134.19 | $134.19 | 133,621 |
| 2024-01-25 | $134.53 | $134.69 | $132.66 | $134.66 | $134.66 | 112,227 |
| 2024-01-24 | $136.00 | $136.00 | $133.57 | $133.57 | $133.57 | 196,635 |
| 2024-01-23 | $134.34 | $135.07 | $133.84 | $134.60 | $134.60 | 118,385 |
| 2024-01-22 | $133.92 | $135.81 | $133.11 | $134.30 | $134.30 | 293,797 |
| 2024-01-19 | $131.82 | $132.17 | $130.75 | $131.75 | $131.75 | 409,751 |
| 2024-01-18 | $131.66 | $133.19 | $131.46 | $131.68 | $131.68 | 244,465 |
| 2024-01-17 | $133.97 | $133.97 | $130.03 | $131.01 | $131.01 | 263,179 |
| 2024-01-16 | $136.00 | $136.00 | $133.91 | $135.38 | $135.38 | 252,222 |
| 2024-01-12 | $134.12 | $137.19 | $134.12 | $136.79 | $136.79 | 240,165 |
| 2024-01-11 | $133.48 | $134.57 | $132.61 | $134.01 | $134.01 | 177,526 |
| 2024-01-10 | $134.29 | $134.64 | $133.45 | $133.74 | $133.74 | 154,449 |
| 2024-01-09 | $133.24 | $133.98 | $132.36 | $133.76 | $133.76 | 166,803 |
| 2024-01-08 | $130.85 | $134.46 | $130.57 | $134.46 | $134.46 | 234,324 |
| 2024-01-05 | $131.04 | $133.00 | $131.04 | $131.48 | $131.48 | 158,162 |
| 2024-01-04 | $133.04 | $133.50 | $130.81 | $132.10 | $132.10 | 236,177 |
| 2024-01-03 | $132.50 | $133.01 | $131.00 | $131.65 | $131.65 | 372,701 |
| 2024-01-02 | $135.16 | $135.95 | $133.28 | $133.70 | $133.70 | 211,568 |
| 2023-12-29 | $135.72 | $136.62 | $135.12 | $135.98 | $135.98 | 256,736 |
| 2023-12-28 | $137.33 | $137.74 | $134.92 | $135.79 | $135.79 | 241,602 |
| 2023-12-27 | $133.79 | $137.82 | $132.88 | $137.73 | $137.33 | 389,021 |
| 2023-12-26 | $131.50 | $133.66 | $130.90 | $133.63 | $133.63 | 176,646 |
| 2023-12-22 | $123.00 | $132.45 | $122.50 | $132.32 | $132.32 | 949,555 |
| 2023-12-21 | $121.36 | $122.59 | $120.79 | $122.43 | $122.43 | 135,042 |
| 2023-12-20 | $120.95 | $123.61 | $120.50 | $120.84 | $120.84 | 280,856 |
| 2023-12-19 | $118.57 | $121.94 | $118.01 | $121.82 | $121.82 | 197,854 |
| 2023-12-18 | $119.88 | $120.58 | $117.66 | $117.86 | $117.86 | 173,245 |
| 2023-12-15 | $119.11 | $121.15 | $118.38 | $118.75 | $118.75 | 280,586 |
| 2023-12-14 | $115.55 | $119.85 | $115.55 | $118.66 | $118.66 | 368,284 |
| 2023-12-13 | $113.44 | $115.46 | $111.72 | $114.71 | $114.71 | 317,879 |
| 2023-12-12 | $115.47 | $115.47 | $112.95 | $113.49 | $113.49 | 256,603 |
| 2023-12-11 | $115.08 | $117.14 | $114.72 | $115.63 | $115.63 | 269,794 |
| 2023-12-08 | $115.81 | $117.71 | $115.30 | $115.30 | $115.30 | 279,272 |
| 2023-12-07 | $115.24 | $116.29 | $114.30 | $115.89 | $115.89 | 380,874 |
| 2023-12-06 | $117.44 | $118.39 | $112.36 | $114.90 | $114.90 | 524,016 |
| 2023-12-05 | $121.00 | $121.00 | $117.17 | $117.22 | $117.22 | 262,403 |
| 2023-12-04 | $120.85 | $123.70 | $120.85 | $121.86 | $121.86 | 217,040 |
| 2023-12-01 | $119.30 | $121.89 | $118.34 | $121.72 | $121.72 | 158,294 |
| 2023-11-30 | $116.76 | $119.36 | $116.17 | $118.18 | $118.18 | 345,021 |
| 2023-11-29 | $115.18 | $117.39 | $115.18 | $116.68 | $116.68 | 334,276 |
| 2023-11-28 | $116.86 | $116.86 | $113.85 | $114.87 | $114.87 | 232,063 |
| 2023-11-27 | $116.62 | $117.28 | $115.81 | $116.92 | $116.92 | 207,641 |
| 2023-11-24 | $116.28 | $117.97 | $116.16 | $117.39 | $117.39 | 91,716 |
| 2023-11-22 | $114.57 | $116.48 | $114.38 | $115.66 | $115.66 | 178,785 |
| 2023-11-21 | $114.68 | $115.86 | $114.12 | $114.96 | $114.96 | 203,549 |
| 2023-11-20 | $112.86 | $115.16 | $112.65 | $114.68 | $114.68 | 344,591 |
| 2023-11-17 | $116.90 | $116.90 | $111.56 | $113.14 | $113.14 | 486,899 |
| 2023-11-16 | $116.26 | $116.89 | $113.60 | $115.81 | $115.81 | 166,448 |
| 2023-11-15 | $116.84 | $119.63 | $116.36 | $116.77 | $116.77 | 206,871 |
| 2023-11-14 | $113.68 | $117.54 | $113.68 | $116.32 | $116.32 | 161,432 |
| 2023-11-13 | $110.85 | $112.49 | $110.25 | $112.42 | $112.42 | 209,656 |
| 2023-11-10 | $110.49 | $111.59 | $109.35 | $111.59 | $111.59 | 154,199 |
| 2023-11-09 | $112.09 | $112.09 | $109.59 | $109.62 | $109.62 | 174,484 |
| 2023-11-08 | $113.37 | $113.66 | $111.24 | $111.70 | $111.70 | 151,411 |
| 2023-11-07 | $112.06 | $113.27 | $110.77 | $112.83 | $112.83 | 182,899 |
| 2023-11-06 | $114.21 | $115.04 | $112.02 | $112.92 | $112.92 | 180,285 |
| 2023-11-03 | $113.58 | $115.57 | $113.57 | $114.02 | $114.02 | 272,700 |
| 2023-11-02 | $112.62 | $113.84 | $112.31 | $112.57 | $112.57 | 248,044 |
| 2023-11-01 | $110.86 | $112.32 | $110.71 | $111.73 | $111.73 | 242,531 |
| 2023-10-31 | $110.68 | $111.22 | $108.99 | $110.62 | $110.62 | 284,771 |
| 2023-10-30 | $108.53 | $111.39 | $108.53 | $110.36 | $110.36 | 271,083 |
| 2023-10-27 | $108.93 | $110.31 | $106.84 | $107.53 | $107.53 | 335,797 |
| 2023-10-26 | $108.14 | $109.43 | $107.65 | $108.50 | $108.50 | 440,840 |
| 2023-10-25 | $106.01 | $109.25 | $104.91 | $108.83 | $108.83 | 640,086 |
| 2023-10-24 | $115.38 | $115.88 | $106.18 | $106.76 | $106.76 | 1,297,755 |
| 2023-10-23 | $118.06 | $119.26 | $116.60 | $116.67 | $116.67 | 335,277 |
| 2023-10-20 | $117.71 | $119.49 | $117.71 | $118.55 | $118.55 | 300,316 |
| 2023-10-19 | $119.03 | $119.26 | $116.69 | $117.14 | $117.14 | 217,876 |
| 2023-10-18 | $123.81 | $123.81 | $118.57 | $119.03 | $119.03 | 222,002 |
| 2023-10-17 | $123.23 | $124.65 | $121.56 | $124.01 | $124.01 | 211,744 |
| 2023-10-16 | $122.09 | $124.95 | $122.09 | $123.74 | $123.74 | 345,093 |
| 2023-10-13 | $123.82 | $124.18 | $120.80 | $121.29 | $121.29 | 259,548 |
| 2023-10-12 | $126.27 | $126.27 | $122.47 | $123.39 | $123.39 | 225,322 |
| 2023-10-11 | $128.19 | $128.79 | $125.23 | $125.94 | $125.94 | 310,329 |
| 2023-10-10 | $127.50 | $129.64 | $126.55 | $128.19 | $128.19 | 439,119 |
| 2023-10-09 | $123.52 | $128.78 | $123.42 | $128.46 | $128.46 | 298,775 |
| 2023-10-06 | $121.20 | $125.80 | $120.93 | $124.78 | $124.78 | 353,007 |
| 2023-10-05 | $122.26 | $123.60 | $121.33 | $121.39 | $121.39 | 593,220 |
| 2023-10-04 | $124.29 | $124.70 | $121.19 | $121.99 | $121.99 | 552,975 |
| 2023-10-03 | $125.61 | $128.03 | $124.05 | $124.99 | $124.99 | 459,280 |
| 2023-10-02 | $127.86 | $128.85 | $125.87 | $126.00 | $126.00 | 312,522 |
| 2023-09-29 | $130.46 | $131.46 | $128.25 | $128.41 | $128.41 | 425,350 |
| 2023-09-28 | $127.44 | $129.62 | $127.44 | $129.37 | $129.37 | 237,985 |
| 2023-09-27 | $127.55 | $128.59 | $126.45 | $127.09 | $127.09 | 236,196 |
| 2023-09-26 | $130.89 | $131.03 | $126.02 | $126.66 | $126.66 | 282,570 |
| 2023-09-25 | $130.25 | $133.15 | $130.16 | $131.69 | $131.69 | 124,384 |
| 2023-09-22 | $128.29 | $130.63 | $128.07 | $130.56 | $130.56 | 170,582 |
| 2023-09-21 | $130.28 | $130.81 | $127.91 | $128.01 | $128.01 | 279,559 |
| 2023-09-20 | $131.90 | $133.17 | $131.03 | $131.11 | $131.11 | 96,422 |
| 2023-09-19 | $132.98 | $133.88 | $130.96 | $131.28 | $131.28 | 147,291 |
| 2023-09-18 | $131.52 | $134.19 | $131.39 | $132.75 | $132.75 | 170,045 |
| 2023-09-15 | $130.78 | $131.48 | $128.85 | $131.12 | $131.12 | 264,293 |
| 2023-09-14 | $132.24 | $133.00 | $129.17 | $130.32 | $130.32 | 344,684 |
| 2023-09-13 | $130.75 | $133.40 | $130.19 | $130.94 | $130.94 | 515,430 |
| 2023-09-12 | $132.50 | $133.61 | $130.51 | $130.74 | $130.74 | 273,918 |
| 2023-09-11 | $132.87 | $133.67 | $131.23 | $132.41 | $132.41 | 169,590 |
| 2023-09-08 | $134.72 | $134.72 | $131.31 | $131.63 | $131.63 | 233,498 |
| 2023-09-07 | $135.58 | $135.63 | $133.66 | $133.91 | $133.91 | 292,470 |
| 2023-09-06 | $136.35 | $138.16 | $134.25 | $134.67 | $134.67 | 227,138 |
| 2023-09-05 | $136.96 | $137.49 | $133.50 | $135.52 | $135.52 | 378,644 |
| 2023-09-01 | $137.41 | $137.79 | $135.61 | $137.53 | $137.53 | 293,466 |
| 2023-08-31 | $135.14 | $137.22 | $134.88 | $136.36 | $136.36 | 282,698 |
| 2023-08-30 | $133.49 | $135.72 | $133.49 | $135.32 | $135.32 | 331,450 |
| 2023-08-29 | $128.79 | $133.60 | $128.20 | $133.54 | $133.54 | 321,573 |
| 2023-08-28 | $127.14 | $129.46 | $127.14 | $129.25 | $129.25 | 139,725 |
| 2023-08-25 | $128.02 | $128.13 | $124.31 | $127.33 | $127.33 | 220,600 |
| 2023-08-24 | $129.77 | $129.77 | $127.37 | $127.42 | $127.42 | 189,646 |
| 2023-08-23 | $130.01 | $131.04 | $128.60 | $129.54 | $129.54 | 189,147 |
| 2023-08-22 | $130.42 | $130.42 | $129.19 | $129.92 | $129.92 | 178,089 |
| 2023-08-21 | $130.31 | $131.05 | $129.65 | $130.41 | $130.41 | 137,900 |
| 2023-08-18 | $128.90 | $130.86 | $128.90 | $130.03 | $130.03 | 303,521 |
| 2023-08-17 | $130.09 | $131.38 | $129.03 | $129.64 | $129.64 | 403,762 |
| 2023-08-16 | $129.95 | $132.09 | $129.45 | $130.15 | $130.15 | 310,324 |
| 2023-08-15 | $131.98 | $132.34 | $129.18 | $129.73 | $129.73 | 299,023 |
| 2023-08-14 | $132.63 | $133.50 | $131.43 | $132.92 | $132.92 | 148,422 |
| 2023-08-11 | $130.01 | $132.96 | $130.01 | $132.49 | $132.49 | 150,359 |
| 2023-08-10 | $132.24 | $132.75 | $130.10 | $131.06 | $131.06 | 282,827 |
| 2023-08-09 | $133.80 | $133.80 | $131.31 | $131.66 | $131.66 | 211,627 |
| 2023-08-08 | $132.16 | $132.90 | $130.34 | $132.58 | $132.58 | 145,290 |
| 2023-08-07 | $131.91 | $133.38 | $131.21 | $132.79 | $132.79 | 195,708 |
| 2023-08-04 | $132.65 | $133.78 | $130.41 | $131.23 | $131.23 | 331,933 |
| 2023-08-03 | $131.45 | $132.59 | $129.14 | $132.41 | $132.41 | 399,245 |
| 2023-08-02 | $130.01 | $131.76 | $129.08 | $131.11 | $131.11 | 345,065 |
| 2023-08-01 | $125.00 | $132.77 | $123.20 | $131.47 | $131.47 | 917,875 |
| 2023-07-31 | $127.40 | $128.89 | $127.09 | $128.35 | $128.35 | 369,783 |
| 2023-07-28 | $126.85 | $128.55 | $126.75 | $127.50 | $127.50 | 459,278 |
| 2023-07-27 | $129.17 | $129.18 | $124.82 | $125.46 | $125.46 | 354,426 |
| 2023-07-26 | $123.16 | $128.71 | $122.92 | $128.54 | $128.54 | 657,631 |
| 2023-07-25 | $122.61 | $124.44 | $122.61 | $123.36 | $123.36 | 250,556 |
| 2023-07-24 | $118.50 | $123.21 | $118.00 | $122.61 | $122.61 | 270,017 |
| 2023-07-21 | $123.83 | $124.32 | $121.04 | $121.76 | $121.76 | 278,491 |
| 2023-07-20 | $122.43 | $125.32 | $121.84 | $123.65 | $123.65 | 566,968 |
| 2023-07-19 | $117.68 | $122.79 | $117.58 | $122.78 | $122.78 | 404,634 |
| 2023-07-18 | $111.97 | $118.89 | $110.93 | $116.87 | $116.87 | 451,726 |
| 2023-07-17 | $109.40 | $110.88 | $108.78 | $110.20 | $110.20 | 169,649 |
| 2023-07-14 | $110.06 | $110.88 | $108.19 | $109.40 | $109.40 | 248,514 |
| 2023-07-13 | $109.50 | $110.68 | $108.90 | $110.33 | $110.33 | 647,586 |
| 2023-07-12 | $111.57 | $111.81 | $108.73 | $109.44 | $109.44 | 146,457 |
| 2023-07-11 | $112.46 | $112.54 | $109.43 | $110.17 | $110.17 | 236,048 |
| 2023-07-10 | $111.92 | $113.24 | $111.32 | $112.01 | $112.01 | 209,524 |
| 2023-07-07 | $111.42 | $114.12 | $110.92 | $112.22 | $112.22 | 268,708 |
| 2023-07-06 | $109.69 | $111.60 | $109.69 | $110.98 | $110.98 | 222,710 |
| 2023-07-05 | $114.23 | $114.23 | $110.01 | $111.15 | $111.15 | 302,621 |
| 2023-07-03 | $113.96 | $116.95 | $113.96 | $115.83 | $115.83 | 91,815 |
| 2023-06-30 | $115.91 | $116.25 | $113.51 | $113.96 | $113.96 | 437,932 |
| 2023-06-29 | $114.20 | $115.95 | $113.96 | $115.42 | $115.42 | 439,958 |
| 2023-06-28 | $114.72 | $115.68 | $113.08 | $114.55 | $114.20 | 559,377 |
| 2023-06-27 | $107.15 | $116.11 | $106.85 | $115.10 | $114.75 | 505,850 |
| 2023-06-26 | $105.81 | $107.34 | $105.81 | $106.86 | $106.54 | 232,466 |
| 2023-06-23 | $105.69 | $107.17 | $105.11 | $105.65 | $105.33 | 283,772 |
| 2023-06-22 | $105.10 | $107.13 | $104.41 | $106.32 | $106.00 | 312,622 |
| 2023-06-21 | $104.46 | $105.88 | $104.10 | $105.19 | $104.87 | 358,177 |
| 2023-06-20 | $105.75 | $105.83 | $104.07 | $104.59 | $104.27 | 268,536 |
| 2023-06-16 | $106.83 | $108.09 | $105.24 | $106.25 | $105.93 | 497,705 |
| 2023-06-15 | $105.33 | $106.82 | $104.70 | $106.15 | $105.83 | 714,977 |
| 2023-06-14 | $105.13 | $107.35 | $104.78 | $105.99 | $105.99 | 323,740 |
| 2023-06-13 | $104.15 | $105.19 | $103.58 | $104.84 | $104.84 | 267,450 |
| 2023-06-12 | $105.54 | $105.54 | $102.94 | $104.07 | $104.07 | 217,942 |
| 2023-06-09 | $107.97 | $108.16 | $104.88 | $105.00 | $105.00 | 252,555 |
| 2023-06-08 | $108.36 | $109.25 | $107.42 | $107.68 | $107.68 | 160,759 |
| 2023-06-07 | $109.88 | $110.07 | $108.13 | $108.79 | $108.79 | 217,793 |
| 2023-06-06 | $109.62 | $110.47 | $108.19 | $110.00 | $110.00 | 284,656 |
| 2023-06-05 | $110.65 | $110.65 | $109.38 | $109.74 | $109.74 | 221,100 |
| 2023-06-02 | $108.34 | $111.18 | $108.34 | $110.45 | $110.45 | 250,705 |
| 2023-06-01 | $108.05 | $111.15 | $107.30 | $107.90 | $107.90 | 253,949 |
| 2023-05-31 | $108.82 | $108.82 | $105.09 | $105.28 | $105.28 | 230,336 |
| 2023-05-30 | $108.75 | $109.98 | $108.34 | $108.68 | $108.68 | 188,065 |
| 2023-05-26 | $107.01 | $109.94 | $107.01 | $108.71 | $108.71 | 191,360 |
| 2023-05-25 | $105.80 | $107.79 | $105.65 | $107.48 | $107.48 | 228,612 |
| 2023-05-24 | $109.26 | $109.26 | $105.25 | $105.86 | $105.86 | 256,916 |
| 2023-05-23 | $110.15 | $111.03 | $108.55 | $109.81 | $109.81 | 244,296 |
| 2023-05-22 | $110.18 | $111.76 | $109.39 | $110.53 | $110.53 | 139,288 |
| 2023-05-19 | $109.79 | $110.80 | $108.50 | $109.01 | $109.01 | 177,926 |
| 2023-05-18 | $109.80 | $111.11 | $108.09 | $109.53 | $109.53 | 192,441 |
| 2023-05-17 | $106.64 | $109.73 | $106.20 | $109.60 | $109.60 | 159,195 |
| 2023-05-16 | $106.36 | $106.95 | $105.33 | $106.15 | $106.15 | 113,040 |
| 2023-05-15 | $107.27 | $107.50 | $105.55 | $107.03 | $107.03 | 132,697 |
| 2023-05-12 | $106.46 | $108.70 | $106.36 | $107.00 | $107.00 | 290,675 |
| 2023-05-11 | $106.49 | $107.35 | $105.29 | $106.19 | $106.19 | 111,316 |
| 2023-05-10 | $107.68 | $109.05 | $106.09 | $106.99 | $106.99 | 251,007 |
| 2023-05-09 | $105.36 | $106.86 | $104.68 | $106.08 | $106.08 | 151,948 |
| 2023-05-08 | $106.84 | $108.02 | $105.20 | $105.99 | $105.99 | 163,795 |
| 2023-05-05 | $104.51 | $106.38 | $104.00 | $106.20 | $106.20 | 190,378 |
| 2023-05-04 | $105.98 | $107.21 | $103.61 | $103.74 | $103.74 | 149,517 |
| 2023-05-03 | $107.00 | $108.47 | $106.18 | $106.73 | $106.73 | 238,249 |
| 2023-05-02 | $107.84 | $108.21 | $106.55 | $107.00 | $107.00 | 257,038 |
| 2023-05-01 | $107.81 | $110.28 | $107.50 | $108.44 | $108.44 | 292,528 |
| 2023-04-28 | $100.96 | $108.34 | $100.96 | $107.80 | $107.80 | 514,445 |
| 2023-04-27 | $101.26 | $103.38 | $101.26 | $101.55 | $101.55 | 461,914 |
| 2023-04-26 | $106.46 | $107.96 | $101.79 | $102.00 | $102.00 | 798,976 |
| 2023-04-25 | $118.25 | $118.25 | $114.00 | $115.03 | $115.03 | 318,493 |
| 2023-04-24 | $119.03 | $120.85 | $118.11 | $119.27 | $119.27 | 166,615 |
| 2023-04-21 | $118.97 | $119.88 | $118.52 | $119.11 | $119.11 | 241,917 |
| 2023-04-20 | $117.24 | $119.93 | $117.02 | $118.86 | $118.86 | 217,939 |
| 2023-04-19 | $117.36 | $118.63 | $116.74 | $118.18 | $118.18 | 222,652 |
| 2023-04-18 | $116.69 | $119.15 | $116.69 | $117.54 | $117.54 | 112,286 |
| 2023-04-17 | $117.61 | $118.14 | $115.56 | $116.60 | $116.60 | 104,174 |
| 2023-04-14 | $115.06 | $117.80 | $115.06 | $117.50 | $117.50 | 130,059 |
| 2023-04-13 | $115.47 | $116.75 | $114.30 | $115.61 | $115.61 | 180,927 |
| 2023-04-12 | $117.10 | $117.10 | $114.63 | $115.07 | $115.07 | 110,936 |
| 2023-04-11 | $114.24 | $116.28 | $113.71 | $116.11 | $116.11 | 113,440 |
| 2023-04-10 | $111.81 | $114.44 | $111.32 | $114.39 | $114.39 | 179,460 |
| 2023-04-06 | $111.45 | $112.53 | $111.32 | $111.42 | $111.42 | 139,611 |
| 2023-04-05 | $113.68 | $114.39 | $111.56 | $112.03 | $112.03 | 201,781 |
| 2023-04-04 | $117.19 | $117.34 | $113.98 | $114.22 | $114.22 | 190,157 |
| 2023-04-03 | $119.29 | $120.26 | $117.14 | $117.38 | $117.38 | 149,299 |
| 2023-03-31 | $120.14 | $120.46 | $118.79 | $119.29 | $119.29 | 163,338 |
| 2023-03-30 | $119.02 | $120.04 | $118.01 | $119.45 | $119.45 | 212,211 |
| 2023-03-29 | $117.20 | $118.46 | $116.78 | $118.04 | $117.70 | 267,227 |
| 2023-03-28 | $114.82 | $116.76 | $114.82 | $116.23 | $115.89 | 143,837 |
| 2023-03-27 | $113.16 | $115.04 | $112.88 | $114.41 | $114.08 | 225,964 |
| 2023-03-24 | $113.00 | $113.00 | $109.37 | $112.25 | $111.92 | 243,207 |
| 2023-03-23 | $116.85 | $116.97 | $113.17 | $114.26 | $114.26 | 237,518 |
| 2023-03-22 | $118.54 | $119.12 | $116.40 | $116.43 | $116.43 | 155,441 |
| 2023-03-21 | $119.27 | $120.10 | $118.47 | $118.70 | $118.70 | 263,217 |
| 2023-03-20 | $116.54 | $118.27 | $116.24 | $118.09 | $118.09 | 160,302 |
| 2023-03-17 | $118.72 | $120.23 | $115.54 | $116.13 | $116.13 | 311,377 |
| 2023-03-16 | $117.40 | $121.64 | $117.24 | $119.00 | $119.00 | 434,087 |
| 2023-03-15 | $117.22 | $119.15 | $115.98 | $118.26 | $118.26 | 243,189 |
| 2023-03-14 | $120.18 | $123.29 | $118.23 | $119.39 | $119.39 | 558,709 |
| 2023-03-13 | $119.53 | $120.46 | $117.61 | $117.88 | $117.88 | 220,511 |
| 2023-03-10 | $123.04 | $124.31 | $120.86 | $121.27 | $121.27 | 140,007 |
| 2023-03-09 | $125.39 | $126.30 | $123.33 | $123.46 | $123.46 | 133,265 |
| 2023-03-08 | $125.30 | $125.79 | $123.49 | $125.02 | $125.02 | 232,253 |
| 2023-03-07 | $124.84 | $126.57 | $124.25 | $125.47 | $125.47 | 190,349 |
| 2023-03-06 | $125.52 | $126.06 | $124.85 | $125.58 | $125.58 | 151,593 |
| 2023-03-03 | $124.90 | $125.66 | $123.39 | $125.59 | $125.59 | 207,836 |
| 2023-03-02 | $122.23 | $124.89 | $122.03 | $124.58 | $124.58 | 186,735 |
| 2023-03-01 | $121.62 | $124.83 | $121.25 | $123.12 | $123.12 | 170,482 |
| 2023-02-28 | $122.82 | $123.02 | $120.93 | $122.04 | $122.04 | 284,373 |
| 2023-02-27 | $123.31 | $123.69 | $122.65 | $122.91 | $122.91 | 280,780 |
| 2023-02-24 | $122.25 | $122.64 | $121.18 | $122.35 | $122.35 | 178,807 |
| 2023-02-23 | $125.54 | $125.62 | $123.18 | $124.08 | $124.08 | 181,138 |
| 2023-02-22 | $123.70 | $125.81 | $123.70 | $124.18 | $124.18 | 201,623 |
| 2023-02-21 | $124.93 | $124.93 | $123.17 | $123.61 | $123.61 | 318,940 |
| 2023-02-17 | $127.76 | $127.76 | $125.15 | $125.93 | $125.93 | 299,646 |
| 2023-02-16 | $126.00 | $128.93 | $125.38 | $127.78 | $127.78 | 187,263 |
| 2023-02-15 | $126.46 | $127.74 | $126.06 | $127.48 | $127.48 | 169,057 |
| 2023-02-14 | $126.75 | $128.02 | $125.36 | $127.85 | $127.85 | 177,305 |
| 2023-02-13 | $125.00 | $127.37 | $124.81 | $127.35 | $127.35 | 178,789 |
| 2023-02-10 | $124.27 | $125.89 | $123.61 | $124.90 | $124.90 | 325,443 |
| 2023-02-09 | $125.33 | $126.35 | $124.22 | $124.81 | $124.81 | 424,090 |
| 2023-02-08 | $124.51 | $125.34 | $121.52 | $124.55 | $124.55 | 442,288 |
| 2023-02-07 | $120.72 | $124.83 | $117.52 | $124.70 | $124.70 | 879,725 |
| 2023-02-06 | $117.70 | $118.42 | $116.10 | $116.28 | $116.28 | 320,554 |
| 2023-02-03 | $117.12 | $120.19 | $116.38 | $118.89 | $118.89 | 331,113 |
| 2023-02-02 | $115.49 | $120.13 | $115.39 | $119.04 | $119.04 | 354,384 |
| 2023-02-01 | $111.32 | $115.85 | $111.07 | $115.50 | $115.50 | 390,751 |
| 2023-01-31 | $107.46 | $111.53 | $106.98 | $111.30 | $111.30 | 182,479 |
| 2023-01-30 | $108.17 | $109.48 | $106.95 | $107.24 | $107.24 | 134,500 |
| 2023-01-27 | $105.84 | $110.64 | $105.39 | $109.14 | $109.14 | 198,783 |
| 2023-01-26 | $108.29 | $108.47 | $104.34 | $106.48 | $106.48 | 154,932 |
| 2023-01-25 | $107.86 | $108.26 | $106.81 | $107.40 | $107.40 | 135,017 |
| 2023-01-24 | $108.48 | $110.07 | $108.06 | $109.37 | $109.37 | 97,022 |
| 2023-01-23 | $108.06 | $110.44 | $107.68 | $109.18 | $109.18 | 276,517 |
| 2023-01-20 | $106.36 | $108.31 | $105.33 | $107.89 | $107.89 | 143,905 |
| 2023-01-19 | $106.00 | $106.75 | $104.50 | $105.80 | $105.80 | 136,479 |
| 2023-01-18 | $105.80 | $110.77 | $105.80 | $106.47 | $106.47 | 347,088 |
| 2023-01-17 | $106.71 | $106.84 | $105.19 | $105.51 | $105.51 | 113,973 |
| 2023-01-13 | $108.04 | $109.03 | $106.83 | $107.47 | $107.47 | 104,254 |
| 2023-01-12 | $107.50 | $109.77 | $106.03 | $109.35 | $109.35 | 281,810 |
| 2023-01-11 | $106.88 | $107.54 | $105.23 | $107.22 | $107.22 | 140,223 |
| 2023-01-10 | $105.64 | $105.99 | $103.35 | $105.45 | $105.45 | 167,020 |
| 2023-01-09 | $103.30 | $106.64 | $103.30 | $105.41 | $105.41 | 169,283 |
| 2023-01-06 | $100.45 | $104.37 | $100.45 | $103.73 | $103.73 | 238,116 |
| 2023-01-05 | $100.62 | $100.62 | $98.65 | $99.57 | $99.57 | 130,244 |
| 2023-01-04 | $101.79 | $102.34 | $100.54 | $101.98 | $101.98 | 227,086 |
| 2023-01-03 | $100.29 | $101.78 | $98.61 | $100.13 | $100.13 | 170,119 |
| 2022-12-30 | $99.96 | $101.10 | $99.62 | $100.24 | $100.24 | 133,667 |
| 2022-12-29 | $99.71 | $101.74 | $99.26 | $101.13 | $101.13 | 89,404 |
| 2022-12-28 | $101.26 | $102.01 | $98.32 | $98.86 | $98.52 | 145,675 |
| 2022-12-27 | $100.81 | $102.56 | $100.79 | $101.39 | $101.04 | 60,470 |
| 2022-12-23 | $100.88 | $101.58 | $100.38 | $101.44 | $101.09 | 63,641 |
| 2022-12-22 | $102.42 | $102.58 | $99.44 | $100.86 | $100.51 | 144,140 |
| 2022-12-21 | $99.40 | $103.42 | $99.40 | $103.07 | $102.71 | 136,455 |
| 2022-12-20 | $101.71 | $102.35 | $99.87 | $99.90 | $99.56 | 138,168 |
| 2022-12-19 | $105.87 | $106.51 | $100.99 | $102.53 | $102.18 | 258,161 |
| 2022-12-16 | $105.19 | $106.50 | $104.61 | $105.53 | $105.53 | 296,615 |
| 2022-12-15 | $106.88 | $107.07 | $104.91 | $105.78 | $105.78 | 178,086 |
| 2022-12-14 | $106.87 | $109.81 | $106.87 | $108.36 | $108.36 | 198,911 |
| 2022-12-13 | $106.69 | $108.86 | $105.50 | $106.92 | $106.92 | 269,390 |
| 2022-12-12 | $103.91 | $105.79 | $103.11 | $104.91 | $104.91 | 254,422 |
| 2022-12-09 | $103.75 | $104.63 | $102.14 | $103.87 | $103.87 | 258,121 |
| 2022-12-08 | $103.23 | $105.24 | $102.62 | $103.87 | $103.87 | 251,778 |
| 2022-12-07 | $101.27 | $103.43 | $101.27 | $101.71 | $101.71 | 143,968 |
| 2022-12-06 | $101.85 | $102.05 | $100.13 | $101.18 | $101.18 | 164,841 |
| 2022-12-05 | $105.58 | $105.63 | $101.41 | $101.95 | $101.95 | 219,607 |
| 2022-12-02 | $105.59 | $106.95 | $105.04 | $105.82 | $105.82 | 219,135 |
| 2022-12-01 | $108.56 | $108.92 | $105.02 | $106.76 | $106.76 | 303,382 |
| 2022-11-30 | $104.78 | $108.83 | $103.83 | $108.55 | $108.55 | 332,594 |
| 2022-11-29 | $104.87 | $105.22 | $102.99 | $104.57 | $104.57 | 259,428 |
| 2022-11-28 | $104.55 | $106.77 | $103.57 | $104.23 | $104.23 | 296,563 |
| 2022-11-25 | $105.20 | $106.58 | $105.20 | $106.19 | $106.19 | 63,926 |
| 2022-11-23 | $105.58 | $106.52 | $104.71 | $105.73 | $105.73 | 124,857 |
| 2022-11-22 | $105.70 | $107.37 | $105.31 | $105.81 | $105.81 | 302,244 |
| 2022-11-21 | $104.27 | $105.31 | $103.11 | $105.03 | $105.03 | 284,997 |
| 2022-11-18 | $102.55 | $104.91 | $102.00 | $104.80 | $104.80 | 206,871 |
| 2022-11-17 | $101.28 | $102.68 | $100.25 | $102.63 | $102.63 | 224,175 |
| 2022-11-16 | $104.23 | $104.82 | $102.11 | $103.17 | $103.17 | 332,125 |
| 2022-11-15 | $104.74 | $105.38 | $103.07 | $105.20 | $105.20 | 259,725 |
| 2022-11-14 | $103.93 | $104.67 | $101.71 | $103.09 | $103.09 | 285,702 |
| 2022-11-11 | $101.34 | $105.90 | $100.74 | $103.94 | $103.94 | 732,420 |
| 2022-11-10 | $100.01 | $101.99 | $99.44 | $100.89 | $100.89 | 331,690 |
| 2022-11-09 | $97.50 | $98.79 | $95.17 | $96.14 | $96.14 | 442,616 |
| 2022-11-08 | $96.60 | $98.97 | $96.09 | $98.36 | $98.36 | 380,743 |
| 2022-11-07 | $92.66 | $96.40 | $92.24 | $95.93 | $95.93 | 310,560 |
| 2022-11-04 | $91.42 | $93.71 | $90.87 | $92.10 | $92.10 | 285,531 |
| 2022-11-03 | $90.10 | $90.50 | $88.82 | $89.61 | $89.61 | 391,638 |
| 2022-11-02 | $92.30 | $94.50 | $91.17 | $91.46 | $91.46 | 531,532 |
| 2022-11-01 | $91.71 | $94.62 | $90.22 | $92.70 | $92.70 | 380,479 |
| 2022-10-31 | $87.65 | $92.78 | $85.86 | $91.03 | $91.03 | 461,027 |
| 2022-10-28 | $94.01 | $94.01 | $87.63 | $88.81 | $88.81 | 865,928 |
| 2022-10-27 | $99.29 | $99.47 | $94.42 | $94.71 | $94.71 | 381,934 |
| 2022-10-26 | $96.98 | $99.59 | $96.45 | $98.73 | $98.73 | 199,967 |
| 2022-10-25 | $96.68 | $98.93 | $96.10 | $97.71 | $97.71 | 255,326 |
| 2022-10-24 | $93.41 | $96.93 | $93.01 | $96.68 | $96.68 | 183,856 |
| 2022-10-21 | $90.03 | $93.31 | $88.96 | $93.25 | $93.25 | 190,390 |
| 2022-10-20 | $95.00 | $95.68 | $90.31 | $90.75 | $90.75 | 209,779 |
| 2022-10-19 | $96.57 | $97.01 | $94.41 | $95.58 | $95.58 | 122,756 |
| 2022-10-18 | $98.96 | $100.00 | $96.45 | $97.29 | $97.29 | 234,259 |
| 2022-10-17 | $94.96 | $98.11 | $94.78 | $97.61 | $97.61 | 316,570 |
| 2022-10-14 | $97.68 | $97.94 | $92.91 | $92.95 | $92.95 | 212,009 |
| 2022-10-13 | $94.35 | $97.77 | $92.46 | $96.98 | $96.98 | 276,579 |
| 2022-10-12 | $94.69 | $96.74 | $93.78 | $95.88 | $95.88 | 168,593 |
| 2022-10-11 | $94.60 | $96.89 | $93.04 | $95.00 | $95.00 | 224,563 |
| 2022-10-10 | $95.39 | $95.91 | $93.85 | $95.63 | $95.63 | 161,597 |
| 2022-10-07 | $96.09 | $96.43 | $93.11 | $94.26 | $94.26 | 178,049 |
| 2022-10-06 | $96.62 | $97.70 | $95.85 | $96.95 | $96.95 | 171,130 |
| 2022-10-05 | $97.74 | $98.58 | $96.92 | $97.51 | $97.51 | 289,006 |
| 2022-10-04 | $97.89 | $100.99 | $97.66 | $99.56 | $99.56 | 310,050 |
| 2022-10-03 | $91.93 | $96.14 | $91.67 | $95.65 | $95.65 | 228,809 |
| 2022-09-30 | $94.22 | $94.67 | $90.42 | $90.48 | $90.48 | 271,428 |
| 2022-09-29 | $93.94 | $94.36 | $92.42 | $94.28 | $94.28 | 129,326 |
| 2022-09-28 | $92.62 | $95.72 | $92.09 | $95.56 | $95.29 | 138,938 |
| 2022-09-27 | $92.91 | $94.28 | $92.03 | $92.99 | $92.72 | 201,179 |
| 2022-09-26 | $90.07 | $93.94 | $89.98 | $91.76 | $91.76 | 213,283 |
| 2022-09-23 | $91.93 | $92.66 | $89.85 | $91.00 | $91.00 | 247,059 |
| 2022-09-22 | $95.13 | $95.71 | $92.93 | $93.78 | $93.78 | 224,209 |
| 2022-09-21 | $96.90 | $97.94 | $95.46 | $95.48 | $95.48 | 148,447 |
| 2022-09-20 | $97.43 | $97.50 | $95.37 | $96.60 | $96.60 | 121,763 |
| 2022-09-19 | $93.38 | $99.06 | $93.30 | $98.66 | $98.66 | 200,062 |
| 2022-09-16 | $96.17 | $97.07 | $93.33 | $94.91 | $94.91 | 375,021 |
| 2022-09-15 | $101.44 | $103.18 | $99.23 | $99.97 | $99.97 | 162,306 |
| 2022-09-14 | $102.87 | $102.89 | $99.86 | $101.60 | $101.60 | 162,732 |
| 2022-09-13 | $103.24 | $104.11 | $102.51 | $102.84 | $102.84 | 157,534 |
| 2022-09-12 | $105.19 | $106.71 | $105.19 | $106.13 | $106.13 | 143,949 |
| 2022-09-09 | $103.50 | $104.92 | $103.50 | $104.59 | $104.59 | 123,865 |
| 2022-09-08 | $99.87 | $102.70 | $99.78 | $102.66 | $102.66 | 162,136 |
| 2022-09-07 | $99.99 | $101.35 | $98.20 | $100.75 | $100.75 | 198,060 |
| 2022-09-06 | $103.18 | $104.15 | $100.04 | $100.19 | $100.19 | 253,059 |
| 2022-09-02 | $104.74 | $105.92 | $103.03 | $103.31 | $103.31 | 376,750 |
| 2022-09-01 | $98.83 | $105.23 | $98.57 | $103.35 | $103.35 | 583,591 |
| 2022-08-31 | $101.28 | $101.64 | $99.53 | $99.79 | $99.79 | 271,372 |
| 2022-08-30 | $101.69 | $101.69 | $99.02 | $100.67 | $100.67 | 210,280 |
| 2022-08-29 | $106.09 | $106.09 | $98.04 | $100.67 | $100.67 | 631,785 |
| 2022-08-26 | $108.26 | $108.26 | $105.87 | $107.33 | $107.33 | 718,912 |
| 2022-08-25 | $105.79 | $108.42 | $105.40 | $108.33 | $108.33 | 128,661 |
| 2022-08-24 | $103.61 | $105.09 | $103.09 | $104.82 | $104.82 | 231,025 |
| 2022-08-23 | $101.25 | $103.81 | $100.71 | $103.53 | $103.53 | 229,643 |
| 2022-08-22 | $100.65 | $101.41 | $99.32 | $101.25 | $101.25 | 303,003 |
| 2022-08-19 | $103.09 | $103.09 | $101.26 | $102.03 | $102.03 | 165,075 |
| 2022-08-18 | $102.91 | $104.56 | $102.91 | $103.55 | $103.55 | 151,411 |
| 2022-08-17 | $106.31 | $106.31 | $102.91 | $103.44 | $103.44 | 259,066 |
| 2022-08-16 | $105.40 | $108.11 | $105.21 | $107.20 | $107.20 | 184,264 |
| 2022-08-15 | $106.04 | $107.04 | $104.89 | $105.45 | $105.45 | 207,102 |
| 2022-08-12 | $107.98 | $107.98 | $106.31 | $107.56 | $107.56 | 105,827 |
| 2022-08-11 | $107.05 | $109.03 | $106.06 | $107.32 | $107.32 | 136,391 |
| 2022-08-10 | $105.01 | $106.89 | $104.96 | $106.53 | $106.53 | 108,864 |
| 2022-08-09 | $105.28 | $105.28 | $102.82 | $103.19 | $103.19 | 309,274 |
| 2022-08-08 | $107.19 | $107.54 | $105.17 | $105.75 | $105.75 | 218,911 |
| 2022-08-05 | $101.76 | $106.47 | $101.32 | $106.24 | $106.24 | 284,096 |
| 2022-08-04 | $102.50 | $104.45 | $101.69 | $103.75 | $103.75 | 442,368 |
| 2022-08-03 | $99.97 | $102.65 | $98.92 | $102.61 | $102.61 | 219,352 |
| 2022-08-02 | $100.05 | $101.30 | $98.70 | $99.37 | $99.37 | 380,893 |
| 2022-08-01 | $100.07 | $101.95 | $99.40 | $100.85 | $100.85 | 249,888 |
| 2022-07-29 | $97.73 | $100.12 | $96.68 | $99.93 | $99.93 | 458,774 |
| 2022-07-28 | $91.32 | $94.83 | $91.20 | $94.74 | $94.74 | 387,603 |
| 2022-07-27 | $90.87 | $91.36 | $88.74 | $90.85 | $90.85 | 167,132 |
| 2022-07-26 | $90.70 | $90.70 | $88.47 | $90.23 | $90.23 | 250,992 |
| 2022-07-25 | $90.35 | $91.73 | $89.95 | $91.44 | $91.44 | 145,157 |
| 2022-07-22 | $93.15 | $93.43 | $89.86 | $90.24 | $90.24 | 271,501 |
| 2022-07-21 | $90.34 | $92.92 | $90.01 | $92.65 | $92.65 | 294,299 |
| 2022-07-20 | $90.42 | $90.52 | $88.29 | $89.99 | $89.99 | 212,740 |
| 2022-07-19 | $86.39 | $90.28 | $86.23 | $90.13 | $90.13 | 438,159 |
| 2022-07-18 | $86.57 | $87.35 | $84.71 | $84.93 | $84.93 | 168,535 |
| 2022-07-15 | $85.01 | $85.94 | $84.47 | $85.67 | $85.67 | 223,650 |
| 2022-07-14 | $82.76 | $84.29 | $81.73 | $84.00 | $84.00 | 256,011 |
| 2022-07-13 | $85.17 | $85.28 | $83.85 | $84.37 | $84.37 | 206,863 |
| 2022-07-12 | $84.63 | $87.64 | $84.00 | $86.60 | $86.60 | 256,555 |
| 2022-07-11 | $84.13 | $85.12 | $83.14 | $84.66 | $84.66 | 163,441 |
| 2022-07-08 | $83.20 | $85.26 | $82.95 | $85.17 | $85.17 | 180,246 |
| 2022-07-07 | $81.34 | $84.27 | $80.91 | $83.63 | $83.63 | 215,633 |
| 2022-07-06 | $80.48 | $81.83 | $78.87 | $80.89 | $80.89 | 284,964 |
| 2022-07-05 | $79.97 | $81.24 | $79.28 | $80.43 | $80.43 | 278,795 |
| 2022-07-01 | $79.90 | $82.47 | $79.17 | $81.89 | $81.89 | 167,083 |
| 2022-06-30 | $76.74 | $80.66 | $76.05 | $80.28 | $80.28 | 197,989 |
| 2022-06-29 | $78.20 | $78.43 | $76.10 | $77.87 | $77.87 | 177,763 |
| 2022-06-28 | $81.75 | $81.76 | $78.21 | $78.28 | $78.01 | 149,631 |
| 2022-06-27 | $79.35 | $81.10 | $78.64 | $79.69 | $79.41 | 207,104 |
| 2022-06-24 | $75.90 | $79.09 | $75.83 | $78.59 | $78.32 | 150,729 |
| 2022-06-23 | $74.40 | $75.80 | $73.92 | $75.05 | $74.79 | 138,861 |
| 2022-06-22 | $73.74 | $75.35 | $73.62 | $74.03 | $73.77 | 148,965 |
| 2022-06-21 | $75.62 | $77.05 | $74.70 | $74.71 | $74.45 | 206,693 |
| 2022-06-17 | $72.99 | $73.86 | $71.63 | $72.99 | $72.74 | 374,033 |
| 2022-06-16 | $75.80 | $75.80 | $72.60 | $73.21 | $72.96 | 179,061 |
| 2022-06-15 | $76.64 | $78.66 | $75.88 | $76.78 | $76.51 | 207,746 |
| 2022-06-14 | $75.21 | $76.81 | $74.22 | $75.45 | $75.19 | 211,747 |
| 2022-06-13 | $75.57 | $76.06 | $74.03 | $75.15 | $74.89 | 243,099 |
| 2022-06-10 | $77.60 | $78.44 | $76.69 | $77.04 | $76.77 | 194,652 |
| 2022-06-09 | $80.21 | $81.75 | $78.93 | $79.18 | $78.91 | 233,059 |
| 2022-06-08 | $84.21 | $84.21 | $80.41 | $80.56 | $80.28 | 229,624 |
| 2022-06-07 | $83.38 | $85.95 | $81.41 | $85.23 | $84.94 | 213,242 |
| 2022-06-06 | $85.25 | $86.23 | $84.32 | $85.18 | $84.89 | 202,254 |
| 2022-06-03 | $83.05 | $84.65 | $81.89 | $84.36 | $84.07 | 139,457 |
| 2022-06-02 | $80.93 | $84.34 | $80.93 | $84.16 | $83.87 | 249,389 |
| 2022-06-01 | $83.05 | $84.63 | $80.64 | $81.40 | $81.12 | 170,442 |
| 2022-05-31 | $80.88 | $82.67 | $79.38 | $82.05 | $81.77 | 259,477 |
| 2022-05-27 | $80.79 | $81.60 | $79.87 | $81.36 | $81.08 | 208,404 |
| 2022-05-26 | $77.87 | $81.25 | $77.87 | $80.06 | $79.78 | 254,099 |
| 2022-05-25 | $76.57 | $78.86 | $76.36 | $78.09 | $77.82 | 179,910 |
| 2022-05-24 | $79.91 | $79.91 | $75.37 | $76.57 | $76.31 | 233,633 |
| 2022-05-23 | $80.10 | $80.84 | $78.80 | $80.68 | $80.40 | 90,543 |
| 2022-05-20 | $80.34 | $80.61 | $76.98 | $79.33 | $79.06 | 212,091 |
| 2022-05-19 | $76.86 | $80.80 | $76.37 | $79.34 | $79.07 | 273,126 |
| 2022-05-18 | $83.14 | $83.14 | $76.61 | $76.90 | $76.63 | 348,989 |
| 2022-05-17 | $81.59 | $84.44 | $81.59 | $84.40 | $84.11 | 202,077 |
| 2022-05-16 | $80.08 | $81.29 | $78.06 | $79.58 | $79.31 | 302,740 |
| 2022-05-13 | $79.25 | $82.56 | $79.14 | $80.83 | $80.55 | 235,584 |
| 2022-05-12 | $76.22 | $79.22 | $75.65 | $78.02 | $77.75 | 350,081 |
| 2022-05-11 | $80.05 | $80.85 | $77.10 | $77.35 | $77.08 | 376,869 |
| 2022-05-10 | $81.93 | $82.82 | $78.58 | $80.02 | $79.74 | 281,452 |
| 2022-05-09 | $83.00 | $83.50 | $79.85 | $80.04 | $79.76 | 269,323 |
| 2022-05-06 | $84.25 | $85.53 | $81.69 | $84.04 | $83.75 | 261,770 |
| 2022-05-05 | $84.87 | $85.60 | $83.11 | $84.28 | $83.99 | 336,773 |
| 2022-05-04 | $83.36 | $86.43 | $82.87 | $86.26 | $85.96 | 282,969 |
| 2022-05-03 | $79.73 | $84.05 | $79.70 | $83.42 | $83.13 | 358,333 |
| 2022-05-02 | $80.43 | $81.40 | $77.99 | $79.72 | $79.44 | 379,185 |
| 2022-04-29 | $87.71 | $87.71 | $80.21 | $80.48 | $80.20 | 421,331 |
| 2022-04-28 | $79.39 | $83.65 | $79.07 | $83.54 | $83.25 | 421,122 |
| 2022-04-27 | $80.03 | $81.62 | $78.37 | $79.17 | $78.90 | 361,171 |
| 2022-04-26 | $85.62 | $85.62 | $80.24 | $80.38 | $80.10 | 262,292 |
| 2022-04-25 | $82.42 | $86.14 | $82.42 | $86.13 | $85.83 | 423,867 |
| 2022-04-22 | $85.66 | $86.30 | $82.97 | $83.08 | $82.79 | 276,041 |
| 2022-04-21 | $87.81 | $89.54 | $86.07 | $86.25 | $85.95 | 277,637 |
| 2022-04-20 | $84.36 | $87.31 | $83.70 | $87.05 | $86.75 | 252,399 |
| 2022-04-19 | $81.31 | $83.78 | $81.31 | $83.34 | $83.05 | 340,670 |
| 2022-04-18 | $80.76 | $82.17 | $78.85 | $81.25 | $80.97 | 518,101 |
| 2022-04-14 | $83.43 | $83.93 | $80.81 | $81.23 | $80.95 | 207,162 |
| 2022-04-13 | $82.11 | $84.25 | $81.82 | $83.92 | $83.63 | 236,066 |
| 2022-04-12 | $84.46 | $86.45 | $81.82 | $82.17 | $81.89 | 329,885 |
| 2022-04-11 | $81.84 | $83.96 | $80.75 | $83.63 | $83.34 | 409,851 |
| 2022-04-08 | $85.45 | $85.45 | $82.18 | $82.57 | $82.28 | 505,113 |
| 2022-04-07 | $87.29 | $88.00 | $85.61 | $87.11 | $86.81 | 241,112 |
| 2022-04-06 | $89.85 | $90.91 | $86.48 | $87.45 | $87.15 | 628,679 |
| 2022-04-05 | $97.12 | $97.33 | $91.12 | $91.23 | $90.91 | 415,488 |
| 2022-04-04 | $100.09 | $100.49 | $96.10 | $96.12 | $95.79 | 753,909 |
| 2022-04-01 | $107.24 | $107.51 | $98.05 | $100.40 | $100.05 | 729,636 |
| 2022-03-31 | $107.73 | $108.74 | $106.42 | $106.51 | $106.14 | 233,794 |
| 2022-03-30 | $107.62 | $109.14 | $105.90 | $107.76 | $107.39 | 180,841 |
| 2022-03-29 | $108.00 | $109.54 | $106.71 | $108.73 | $108.08 | 122,478 |
| 2022-03-28 | $105.60 | $106.92 | $103.78 | $106.78 | $106.15 | 290,055 |
| 2022-03-25 | $111.05 | $111.05 | $104.31 | $105.53 | $104.90 | 197,823 |
| 2022-03-24 | $110.39 | $110.53 | $108.66 | $110.37 | $109.71 | 162,353 |
| 2022-03-23 | $110.71 | $112.25 | $110.11 | $110.23 | $109.57 | 159,343 |
| 2022-03-22 | $109.31 | $111.77 | $109.20 | $111.61 | $110.95 | 272,287 |
| 2022-03-21 | $108.23 | $109.34 | $106.50 | $109.25 | $108.60 | 531,314 |
| 2022-03-18 | $104.30 | $107.50 | $103.24 | $107.38 | $106.74 | 249,688 |
| 2022-03-17 | $102.17 | $104.37 | $101.16 | $104.29 | $103.67 | 159,645 |
| 2022-03-16 | $98.66 | $102.97 | $98.66 | $102.60 | $101.99 | 188,521 |
| 2022-03-15 | $95.06 | $97.89 | $94.97 | $97.36 | $96.78 | 189,016 |
| 2022-03-14 | $95.68 | $95.68 | $92.97 | $93.72 | $93.16 | 272,638 |
| 2022-03-11 | $96.11 | $96.11 | $92.75 | $92.76 | $92.21 | 142,601 |
| 2022-03-10 | $94.18 | $95.66 | $93.39 | $95.03 | $94.46 | 132,191 |
| 2022-03-09 | $92.80 | $95.76 | $92.05 | $95.41 | $94.84 | 234,575 |
| 2022-03-08 | $94.90 | $94.90 | $89.74 | $90.91 | $90.37 | 278,225 |
| 2022-03-07 | $102.12 | $103.16 | $94.49 | $94.90 | $94.34 | 269,621 |
| 2022-03-04 | $105.18 | $105.84 | $101.38 | $103.25 | $102.64 | 253,007 |
| 2022-03-03 | $106.59 | $108.45 | $105.51 | $105.87 | $105.24 | 175,752 |
| 2022-03-02 | $103.22 | $106.47 | $103.16 | $106.04 | $105.41 | 142,223 |
| 2022-03-01 | $103.79 | $105.49 | $102.34 | $103.00 | $102.39 | 126,981 |
| 2022-02-28 | $103.90 | $104.58 | $102.96 | $104.29 | $103.67 | 206,721 |
| 2022-02-25 | $101.99 | $104.38 | $101.65 | $103.45 | $102.83 | 199,649 |
| 2022-02-24 | $97.41 | $101.95 | $96.83 | $101.77 | $101.16 | 233,180 |
| 2022-02-23 | $101.60 | $102.79 | $100.27 | $100.49 | $99.89 | 139,862 |
| 2022-02-22 | $101.72 | $102.58 | $100.37 | $100.62 | $100.02 | 156,221 |
| 2022-02-18 | $103.59 | $104.24 | $102.11 | $102.28 | $101.67 | 101,896 |
| 2022-02-17 | $104.03 | $105.38 | $103.68 | $103.85 | $103.23 | 194,611 |
| 2022-02-16 | $107.12 | $107.12 | $103.54 | $105.23 | $104.60 | 226,065 |
| 2022-02-15 | $108.42 | $109.73 | $106.79 | $107.12 | $106.48 | 275,921 |
| 2022-02-14 | $107.33 | $108.69 | $106.64 | $106.83 | $106.19 | 266,360 |
| 2022-02-11 | $109.13 | $109.73 | $106.73 | $107.07 | $106.43 | 839,362 |
| 2022-02-10 | $108.14 | $109.38 | $107.56 | $108.99 | $108.34 | 352,749 |
| 2022-02-09 | $106.37 | $110.58 | $106.17 | $110.05 | $109.40 | 386,612 |
| 2022-02-08 | $102.70 | $105.07 | $99.47 | $104.02 | $103.40 | 538,601 |
| 2022-02-07 | $98.58 | $98.58 | $96.12 | $96.56 | $95.99 | 225,153 |
| 2022-02-04 | $96.63 | $98.57 | $96.39 | $98.33 | $97.75 | 162,899 |
| 2022-02-03 | $98.77 | $99.61 | $97.40 | $97.50 | $96.92 | 163,566 |
| 2022-02-02 | $100.54 | $102.02 | $99.28 | $100.06 | $99.47 | 813,569 |
| 2022-02-01 | $97.92 | $100.45 | $97.34 | $100.20 | $99.60 | 189,296 |
| 2022-01-31 | $94.79 | $96.34 | $93.62 | $96.30 | $95.73 | 123,794 |
| 2022-01-28 | $91.75 | $94.05 | $91.17 | $94.05 | $93.49 | 132,175 |
| 2022-01-27 | $94.92 | $95.30 | $91.15 | $91.95 | $91.40 | 212,567 |
| 2022-01-26 | $94.54 | $97.72 | $93.88 | $93.96 | $93.40 | 223,719 |
| 2022-01-25 | $95.62 | $96.03 | $91.88 | $93.61 | $93.05 | 211,748 |
| 2022-01-24 | $93.64 | $96.81 | $90.57 | $96.63 | $96.06 | 350,995 |
| 2022-01-21 | $98.19 | $99.90 | $96.56 | $96.63 | $96.06 | 285,172 |
| 2022-01-20 | $101.04 | $104.21 | $99.93 | $99.95 | $99.36 | 313,515 |
| 2022-01-19 | $95.68 | $100.24 | $95.43 | $99.69 | $99.10 | 305,080 |
| 2022-01-18 | $96.17 | $96.60 | $93.98 | $95.10 | $94.53 | 206,932 |
| 2022-01-14 | $97.86 | $98.14 | $95.63 | $96.56 | $95.99 | 213,777 |
| 2022-01-13 | $98.57 | $99.38 | $96.95 | $98.84 | $98.25 | 121,152 |
| 2022-01-12 | $101.03 | $101.33 | $98.49 | $98.73 | $98.14 | 187,830 |
| 2022-01-11 | $98.65 | $100.42 | $97.65 | $100.26 | $99.66 | 230,033 |
| 2022-01-10 | $101.40 | $101.40 | $96.43 | $98.82 | $98.23 | 281,318 |
| 2022-01-07 | $102.30 | $104.50 | $101.82 | $102.79 | $102.18 | 263,949 |
| 2022-01-06 | $104.22 | $104.26 | $99.77 | $102.34 | $101.73 | 462,592 |
| 2022-01-05 | $110.66 | $110.79 | $104.73 | $104.82 | $104.20 | 112,471 |
| 2022-01-04 | $111.10 | $111.57 | $108.61 | $110.36 | $109.70 | 154,154 |
| 2022-01-03 | $112.34 | $112.49 | $109.87 | $110.75 | $110.09 | 150,552 |
| 2021-12-31 | $110.06 | $112.61 | $109.56 | $112.11 | $111.44 | 69,634 |
| 2021-12-30 | $112.30 | $113.03 | $110.36 | $110.44 | $109.78 | 102,829 |
| 2021-12-29 | $111.30 | $113.64 | $111.00 | $112.29 | $111.35 | 118,793 |
| 2021-12-28 | $110.75 | $111.99 | $110.75 | $111.17 | $110.24 | 53,955 |
| 2021-12-27 | $110.06 | $112.33 | $109.00 | $111.00 | $110.07 | 81,945 |
| 2021-12-23 | $106.73 | $109.17 | $106.71 | $108.73 | $107.82 | 75,682 |
| 2021-12-22 | $104.81 | $106.67 | $104.81 | $106.41 | $105.52 | 110,669 |
| 2021-12-21 | $103.97 | $105.37 | $102.62 | $105.37 | $104.49 | 99,749 |
| 2021-12-20 | $103.28 | $105.75 | $102.87 | $102.88 | $102.02 | 262,303 |
| 2021-12-17 | $106.40 | $107.15 | $103.82 | $105.91 | $105.02 | 186,575 |
| 2021-12-16 | $105.83 | $107.44 | $104.15 | $105.00 | $104.12 | 206,432 |
| 2021-12-15 | $101.46 | $104.69 | $100.96 | $104.62 | $103.74 | 135,564 |
| 2021-12-14 | $103.94 | $104.14 | $101.25 | $101.79 | $100.94 | 152,584 |
| 2021-12-13 | $108.00 | $108.11 | $104.44 | $104.65 | $103.77 | 251,936 |
| 2021-12-10 | $108.96 | $109.80 | $107.46 | $108.27 | $107.36 | 194,607 |
| 2021-12-09 | $109.48 | $109.48 | $107.82 | $108.49 | $107.58 | 227,431 |
| 2021-12-08 | $110.46 | $112.80 | $108.37 | $109.12 | $108.21 | 200,393 |
| 2021-12-07 | $107.23 | $110.99 | $107.11 | $110.47 | $109.55 | 247,407 |
| 2021-12-06 | $103.83 | $106.16 | $102.82 | $105.00 | $104.12 | 189,106 |
| 2021-12-03 | $102.91 | $104.31 | $101.40 | $103.31 | $102.45 | 340,699 |
| 2021-12-02 | $100.02 | $102.74 | $99.35 | $102.25 | $101.39 | 395,743 |
| 2021-12-01 | $101.22 | $103.05 | $99.88 | $100.00 | $99.16 | 439,425 |
| 2021-11-30 | $105.00 | $105.02 | $98.75 | $101.75 | $100.90 | 774,839 |
| 2021-11-29 | $111.89 | $114.38 | $105.43 | $105.81 | $104.92 | 427,044 |
| 2021-11-26 | $110.28 | $113.01 | $109.98 | $110.94 | $110.01 | 267,643 |
| 2021-11-24 | $110.00 | $111.96 | $109.51 | $111.79 | $110.85 | 187,178 |
| 2021-11-23 | $110.08 | $112.35 | $108.73 | $110.49 | $109.57 | 280,935 |
| 2021-11-22 | $109.25 | $110.51 | $108.56 | $110.24 | $109.32 | 392,112 |
| 2021-11-19 | $106.87 | $109.08 | $106.35 | $108.83 | $107.92 | 210,912 |
| 2021-11-18 | $108.80 | $108.80 | $106.71 | $106.83 | $105.94 | 191,407 |
| 2021-11-17 | $110.56 | $110.64 | $107.79 | $108.10 | $107.20 | 194,889 |
| 2021-11-16 | $111.95 | $112.62 | $110.57 | $110.69 | $109.76 | 237,190 |
| 2021-11-15 | $114.11 | $114.19 | $111.52 | $111.80 | $110.86 | 178,131 |
| 2021-11-12 | $111.96 | $114.57 | $111.25 | $114.10 | $113.14 | 183,411 |
| 2021-11-11 | $112.40 | $113.00 | $111.34 | $111.62 | $110.69 | 127,074 |
| 2021-11-10 | $113.71 | $114.30 | $110.34 | $111.28 | $110.35 | 293,544 |
| 2021-11-09 | $115.00 | $115.38 | $113.43 | $114.10 | $113.14 | 182,082 |
| 2021-11-08 | $115.17 | $116.19 | $113.20 | $114.88 | $113.92 | 303,646 |
| 2021-11-05 | $115.85 | $115.85 | $112.01 | $114.46 | $113.50 | 488,380 |
| 2021-11-04 | $110.65 | $114.72 | $109.60 | $113.85 | $112.90 | 280,925 |
| 2021-11-03 | $105.76 | $110.77 | $104.95 | $110.68 | $109.75 | 346,057 |
| 2021-11-02 | $107.88 | $108.99 | $105.64 | $105.81 | $104.92 | 546,487 |
| 2021-11-01 | $114.10 | $114.10 | $106.63 | $106.93 | $106.03 | 923,274 |
| 2021-10-29 | $119.57 | $119.57 | $107.80 | $110.83 | $109.90 | 775,147 |
| 2021-10-28 | $115.90 | $120.50 | $115.90 | $120.18 | $119.17 | 263,046 |
| 2021-10-27 | $116.00 | $117.31 | $115.28 | $115.41 | $114.44 | 161,836 |
| 2021-10-26 | $118.99 | $118.99 | $115.80 | $115.81 | $114.84 | 183,033 |
| 2021-10-25 | $118.46 | $119.91 | $117.53 | $118.12 | $117.13 | 176,365 |
| 2021-10-22 | $116.41 | $118.55 | $115.55 | $118.27 | $117.28 | 252,127 |
| 2021-10-21 | $113.72 | $116.28 | $113.72 | $115.69 | $114.72 | 209,277 |
| 2021-10-20 | $112.17 | $114.16 | $112.17 | $113.53 | $112.58 | 152,197 |
| 2021-10-19 | $113.10 | $114.30 | $111.74 | $111.76 | $110.82 | 116,600 |
| 2021-10-18 | $110.22 | $112.44 | $109.04 | $112.28 | $111.34 | 114,360 |
| 2021-10-15 | $109.82 | $110.34 | $107.63 | $110.19 | $109.27 | 143,825 |
| 2021-10-14 | $106.80 | $109.42 | $106.52 | $109.00 | $108.09 | 154,847 |
| 2021-10-13 | $104.53 | $105.90 | $103.46 | $105.51 | $104.63 | 92,080 |
| 2021-10-12 | $102.89 | $104.47 | $102.40 | $104.21 | $103.34 | 118,473 |
| 2021-10-11 | $103.31 | $104.05 | $103.00 | $103.03 | $102.17 | 54,416 |
| 2021-10-08 | $103.68 | $104.09 | $102.78 | $103.65 | $102.78 | 134,450 |
| 2021-10-07 | $102.78 | $104.05 | $102.31 | $102.72 | $101.86 | 260,628 |
| 2021-10-06 | $101.45 | $102.52 | $100.06 | $102.32 | $101.46 | 159,865 |
| 2021-10-05 | $100.01 | $103.24 | $99.55 | $102.57 | $101.71 | 162,413 |
| 2021-10-04 | $102.34 | $102.66 | $99.19 | $100.05 | $99.21 | 174,886 |
| 2021-10-01 | $102.30 | $102.76 | $99.97 | $102.49 | $101.63 | 181,165 |
| 2021-09-30 | $102.72 | $105.10 | $102.18 | $102.18 | $101.32 | 129,205 |
| 2021-09-29 | $102.92 | $103.37 | $100.83 | $102.07 | $101.22 | 203,807 |
| 2021-09-28 | $106.09 | $106.09 | $101.92 | $102.86 | $101.77 | 272,316 |
| 2021-09-27 | $106.09 | $107.31 | $105.84 | $106.39 | $105.03 | 177,941 |
| 2021-09-24 | $108.93 | $108.93 | $105.65 | $106.56 | $105.20 | 191,326 |
| 2021-09-23 | $110.46 | $112.00 | $108.93 | $109.14 | $107.74 | 129,280 |
| 2021-09-22 | $111.50 | $112.39 | $109.27 | $109.48 | $108.08 | 255,885 |
| 2021-09-21 | $111.50 | $112.24 | $109.77 | $111.48 | $110.05 | 125,921 |
| 2021-09-20 | $110.65 | $111.52 | $109.64 | $111.06 | $109.64 | 120,899 |
| 2021-09-17 | $112.16 | $113.88 | $111.24 | $113.09 | $111.64 | 135,240 |
| 2021-09-16 | $113.20 | $114.54 | $112.31 | $112.76 | $111.32 | 227,934 |
| 2021-09-15 | $113.40 | $113.98 | $111.08 | $113.83 | $112.37 | 162,006 |
| 2021-09-14 | $112.55 | $113.22 | $111.60 | $112.21 | $110.77 | 83,852 |
| 2021-09-13 | $113.05 | $113.82 | $111.42 | $112.59 | $111.15 | 165,509 |
| 2021-09-10 | $112.57 | $114.91 | $112.57 | $113.33 | $111.88 | 187,140 |
| 2021-09-09 | $110.76 | $112.16 | $110.20 | $111.69 | $110.26 | 155,257 |
| 2021-09-08 | $113.98 | $114.97 | $109.19 | $110.11 | $108.70 | 484,537 |
| 2021-09-07 | $114.91 | $115.94 | $114.08 | $114.94 | $113.47 | 265,939 |
| 2021-09-03 | $114.24 | $115.24 | $113.54 | $115.15 | $113.68 | 146,916 |
| 2021-09-02 | $115.77 | $116.50 | $114.58 | $114.77 | $113.30 | 256,266 |
| 2021-09-01 | $113.18 | $115.76 | $113.12 | $115.29 | $113.81 | 98,058 |
| 2021-08-31 | $113.16 | $114.49 | $112.80 | $113.10 | $111.65 | 131,458 |
| 2021-08-30 | $113.14 | $114.55 | $112.75 | $113.15 | $111.70 | 73,581 |
| 2021-08-27 | $111.41 | $113.64 | $111.18 | $113.07 | $111.62 | 65,340 |
| 2021-08-26 | $112.80 | $113.14 | $111.22 | $111.44 | $110.01 | 69,004 |
| 2021-08-25 | $112.13 | $113.95 | $111.19 | $112.85 | $111.40 | 70,130 |
| 2021-08-24 | $111.00 | $112.52 | $111.00 | $112.50 | $111.06 | 84,203 |
| 2021-08-23 | $107.73 | $110.98 | $107.73 | $110.88 | $109.46 | 103,210 |
| 2021-08-20 | $106.50 | $107.99 | $106.50 | $107.35 | $105.98 | 74,626 |
| 2021-08-19 | $108.28 | $108.53 | $106.34 | $106.85 | $105.48 | 148,650 |
| 2021-08-18 | $108.73 | $111.17 | $108.13 | $109.62 | $108.22 | 126,759 |
| 2021-08-17 | $109.74 | $109.81 | $107.34 | $108.78 | $107.39 | 192,415 |
| 2021-08-16 | $111.61 | $111.61 | $109.35 | $110.00 | $108.59 | 281,969 |
| 2021-08-13 | $112.91 | $112.91 | $110.39 | $111.65 | $110.22 | 100,789 |
| 2021-08-12 | $112.53 | $113.26 | $111.82 | $112.73 | $111.29 | 97,969 |
| 2021-08-11 | $111.89 | $112.68 | $111.31 | $112.67 | $111.23 | 114,365 |
| 2021-08-10 | $110.83 | $112.59 | $110.83 | $111.73 | $110.30 | 86,974 |
| 2021-08-09 | $111.99 | $111.99 | $110.28 | $111.29 | $109.86 | 72,849 |
| 2021-08-06 | $111.39 | $113.31 | $110.73 | $111.53 | $110.10 | 106,258 |
| 2021-08-05 | $109.52 | $111.59 | $109.37 | $111.23 | $109.81 | 115,962 |
| 2021-08-04 | $112.45 | $112.45 | $109.89 | $110.08 | $108.67 | 156,600 |
| 2021-08-03 | $111.67 | $112.45 | $110.60 | $111.79 | $110.36 | 182,515 |
| 2021-08-02 | $112.04 | $113.72 | $110.86 | $111.45 | $110.02 | 205,580 |
| 2021-07-30 | $112.27 | $113.52 | $111.59 | $112.02 | $110.59 | 187,811 |
| 2021-07-29 | $110.44 | $113.61 | $110.26 | $112.63 | $111.19 | 174,719 |
| 2021-07-28 | $111.61 | $111.61 | $106.87 | $110.24 | $108.83 | 384,098 |
| 2021-07-27 | $111.15 | $115.78 | $108.13 | $111.89 | $110.46 | 562,129 |
| 2021-07-26 | $104.00 | $105.33 | $102.60 | $104.95 | $103.61 | 529,847 |
| 2021-07-23 | $102.56 | $104.03 | $101.60 | $103.86 | $102.53 | 296,667 |
| 2021-07-22 | $100.64 | $102.11 | $99.26 | $101.96 | $100.65 | 275,024 |
| 2021-07-21 | $99.27 | $101.40 | $99.27 | $100.75 | $99.46 | 273,813 |
| 2021-07-20 | $96.11 | $98.96 | $95.69 | $98.88 | $97.61 | 165,775 |
| 2021-07-19 | $95.85 | $96.65 | $93.11 | $95.92 | $94.69 | 232,423 |
| 2021-07-16 | $100.40 | $100.40 | $97.08 | $97.37 | $96.12 | 307,281 |
| 2021-07-15 | $98.90 | $100.21 | $97.50 | $99.84 | $98.56 | 298,895 |
| 2021-07-14 | $92.24 | $99.35 | $91.91 | $98.90 | $97.63 | 466,552 |
| 2021-07-13 | $91.61 | $91.95 | $90.58 | $90.88 | $89.72 | 54,154 |
| 2021-07-12 | $92.29 | $92.83 | $91.27 | $91.62 | $90.45 | 65,799 |
| 2021-07-09 | $91.34 | $92.66 | $91.34 | $92.38 | $91.20 | 147,887 |
| 2021-07-08 | $88.96 | $91.81 | $88.86 | $90.79 | $89.63 | 209,410 |
| 2021-07-07 | $90.73 | $91.12 | $89.92 | $90.46 | $89.30 | 94,069 |
| 2021-07-06 | $91.58 | $91.76 | $89.55 | $90.94 | $89.78 | 135,356 |
| 2021-07-02 | $92.04 | $93.04 | $91.75 | $92.09 | $90.91 | 111,137 |
| 2021-07-01 | $91.42 | $92.10 | $91.04 | $91.74 | $90.57 | 149,006 |
| 2021-06-30 | $93.00 | $93.90 | $90.74 | $91.19 | $90.02 | 259,527 |
| 2021-06-29 | $91.96 | $93.10 | $91.37 | $92.85 | $91.66 | 139,039 |
| 2021-06-28 | $92.15 | $92.49 | $91.18 | $91.96 | $90.56 | 75,436 |
| 2021-06-25 | $91.15 | $92.28 | $91.03 | $92.17 | $90.76 | 128,439 |
| 2021-06-24 | $92.50 | $92.73 | $90.84 | $91.07 | $89.68 | 245,382 |
| 2021-06-23 | $91.83 | $92.25 | $89.78 | $91.94 | $90.54 | 301,263 |
| 2021-06-22 | $91.44 | $92.24 | $90.55 | $91.89 | $90.49 | 176,047 |
| 2021-06-21 | $88.92 | $91.59 | $88.69 | $90.73 | $89.35 | 115,200 |
| 2021-06-18 | $89.59 | $89.79 | $88.51 | $88.56 | $87.21 | 220,335 |
| 2021-06-17 | $91.38 | $92.39 | $89.75 | $90.60 | $89.22 | 165,951 |
| 2021-06-16 | $93.54 | $93.99 | $91.69 | $91.74 | $90.34 | 180,093 |
| 2021-06-15 | $93.98 | $94.28 | $93.14 | $93.37 | $91.95 | 108,255 |
| 2021-06-14 | $92.93 | $94.37 | $92.93 | $93.88 | $92.45 | 92,182 |
| 2021-06-11 | $92.88 | $93.79 | $92.65 | $92.97 | $91.55 | 156,310 |
| 2021-06-10 | $93.01 | $93.46 | $92.12 | $92.84 | $91.42 | 127,561 |
| 2021-06-09 | $93.48 | $93.75 | $92.32 | $92.44 | $91.03 | 192,631 |
| 2021-06-08 | $90.02 | $93.26 | $90.00 | $93.04 | $91.62 | 275,306 |
| 2021-06-07 | $94.46 | $94.46 | $89.83 | $90.00 | $88.63 | 749,835 |
| 2021-06-04 | $95.59 | $95.59 | $93.65 | $94.63 | $93.19 | 309,987 |
| 2021-06-03 | $93.33 | $95.10 | $93.12 | $95.10 | $93.65 | 331,194 |
| 2021-06-02 | $95.72 | $95.72 | $91.95 | $94.25 | $92.81 | 731,686 |
| 2021-06-01 | $95.76 | $96.49 | $94.29 | $95.43 | $93.98 | 434,590 |
| 2021-05-28 | $95.02 | $95.99 | $94.47 | $95.88 | $94.42 | 556,626 |
| 2021-05-27 | $95.51 | $95.51 | $94.31 | $95.26 | $93.81 | 443,707 |
| 2021-05-26 | $93.24 | $95.03 | $92.52 | $94.77 | $93.33 | 189,714 |
| 2021-05-25 | $92.81 | $93.40 | $91.78 | $92.21 | $90.80 | 197,435 |
| 2021-05-24 | $92.61 | $93.17 | $91.94 | $92.90 | $91.48 | 59,713 |
| 2021-05-21 | $93.57 | $94.03 | $92.06 | $92.20 | $90.79 | 460,650 |
| 2021-05-20 | $90.93 | $93.08 | $90.56 | $93.04 | $91.62 | 774,685 |
| 2021-05-19 | $91.31 | $91.58 | $88.16 | $90.59 | $89.21 | 619,863 |
| 2021-05-18 | $91.44 | $92.37 | $90.49 | $92.18 | $90.77 | 479,360 |
| 2021-05-17 | $89.40 | $91.06 | $89.06 | $91.00 | $89.61 | 309,648 |
| 2021-05-14 | $89.22 | $89.82 | $88.87 | $89.42 | $88.06 | 123,130 |
| 2021-05-13 | $87.79 | $90.16 | $87.62 | $88.58 | $87.23 | 168,726 |
| 2021-05-12 | $88.13 | $88.36 | $87.45 | $88.10 | $86.76 | 323,298 |
| 2021-05-11 | $87.97 | $88.80 | $86.99 | $88.61 | $87.26 | 226,182 |
| 2021-05-10 | $88.72 | $90.15 | $88.25 | $88.54 | $87.19 | 166,126 |
| 2021-05-07 | $88.01 | $88.62 | $87.24 | $88.61 | $87.26 | 171,135 |
| 2021-05-06 | $87.21 | $87.86 | $85.72 | $87.80 | $86.46 | 267,696 |
| 2021-05-05 | $87.26 | $88.29 | $87.06 | $87.11 | $85.78 | 177,139 |
| 2021-05-04 | $87.97 | $88.80 | $87.04 | $87.28 | $85.95 | 352,029 |
| 2021-05-03 | $88.15 | $88.60 | $87.61 | $88.23 | $86.88 | 493,715 |
| 2021-04-30 | $86.63 | $88.31 | $86.63 | $87.65 | $86.31 | 475,748 |
| 2021-04-29 | $86.29 | $87.91 | $84.86 | $86.79 | $85.47 | 487,184 |
| 2021-04-28 | $81.82 | $85.47 | $80.78 | $85.38 | $84.08 | 1,123,627 |
| 2021-04-27 | $78.89 | $81.00 | $78.06 | $80.65 | $79.42 | 273,849 |
| 2021-04-26 | $79.52 | $79.52 | $77.73 | $78.47 | $77.27 | 510,665 |
| 2021-04-23 | $78.46 | $79.40 | $77.52 | $79.34 | $78.13 | 338,541 |
| 2021-04-22 | $77.20 | $78.33 | $76.34 | $78.02 | $76.83 | 226,967 |
| 2021-04-21 | $75.70 | $77.25 | $75.61 | $77.17 | $75.99 | 369,301 |
| 2021-04-20 | $75.51 | $75.93 | $73.86 | $75.83 | $74.67 | 402,705 |
| 2021-04-19 | $77.25 | $77.35 | $75.29 | $75.84 | $74.68 | 439,902 |
| 2021-04-16 | $76.75 | $77.65 | $75.63 | $77.39 | $76.21 | 273,674 |
| 2021-04-15 | $74.87 | $76.77 | $74.87 | $76.45 | $75.28 | 133,139 |
| 2021-04-14 | $74.46 | $75.44 | $74.19 | $74.65 | $73.51 | 100,769 |
| 2021-04-13 | $75.80 | $75.80 | $73.74 | $74.34 | $73.21 | 144,419 |
| 2021-04-12 | $76.00 | $76.00 | $74.21 | $75.37 | $74.22 | 179,438 |
| 2021-04-09 | $76.97 | $76.97 | $75.72 | $76.01 | $74.85 | 551,609 |
| 2021-04-08 | $76.11 | $76.90 | $75.00 | $76.64 | $75.47 | 202,440 |
| 2021-04-07 | $76.30 | $76.30 | $75.46 | $75.89 | $74.73 | 136,484 |
| 2021-04-06 | $76.26 | $77.09 | $75.61 | $76.30 | $75.14 | 144,053 |
| 2021-04-05 | $76.06 | $76.74 | $75.21 | $75.91 | $74.75 | 196,469 |
| 2021-04-01 | $75.29 | $76.88 | $74.73 | $76.65 | $75.48 | 165,440 |
| 2021-03-31 | $73.57 | $75.25 | $73.57 | $74.76 | $73.62 | 173,418 |
| 2021-03-30 | $71.66 | $73.54 | $71.46 | $73.19 | $72.07 | 166,332 |
| 2021-03-29 | $72.70 | $73.72 | $71.95 | $72.20 | $70.88 | 200,989 |
| 2021-03-26 | $71.84 | $72.70 | $71.44 | $72.50 | $71.17 | 277,030 |
| 2021-03-25 | $70.40 | $71.41 | $69.49 | $70.95 | $69.65 | 266,995 |
| 2021-03-24 | $72.17 | $72.96 | $70.48 | $70.98 | $69.68 | 255,955 |
| 2021-03-23 | $74.39 | $74.61 | $71.50 | $71.93 | $70.61 | 191,773 |
| 2021-03-22 | $75.44 | $75.78 | $74.61 | $74.61 | $73.24 | 117,577 |
| 2021-03-19 | $75.42 | $75.97 | $73.96 | $75.45 | $74.07 | 197,245 |
| 2021-03-18 | $73.47 | $76.76 | $73.30 | $75.72 | $74.33 | 198,928 |
| 2021-03-17 | $74.01 | $74.29 | $73.05 | $74.12 | $72.76 | 398,904 |
| 2021-03-16 | $74.36 | $75.07 | $74.20 | $74.40 | $73.04 | 198,451 |
| 2021-03-15 | $73.22 | $74.53 | $72.98 | $74.42 | $73.06 | 150,051 |
| 2021-03-12 | $73.70 | $73.76 | $72.69 | $73.51 | $72.16 | 99,893 |
| 2021-03-11 | $71.14 | $74.28 | $71.14 | $73.90 | $72.55 | 164,911 |
| 2021-03-10 | $71.53 | $72.59 | $70.51 | $71.04 | $69.74 | 202,822 |
| 2021-03-09 | $72.57 | $73.17 | $71.27 | $71.55 | $70.24 | 238,267 |
| 2021-03-08 | $71.96 | $73.75 | $70.96 | $71.96 | $70.64 | 197,460 |
| 2021-03-05 | $71.09 | $71.77 | $69.16 | $71.64 | $70.33 | 197,974 |
| 2021-03-04 | $72.88 | $72.88 | $69.93 | $70.61 | $69.32 | 218,966 |
| 2021-03-03 | $73.13 | $73.99 | $72.66 | $73.07 | $71.73 | 275,426 |
| 2021-03-02 | $72.94 | $73.30 | $71.33 | $72.94 | $71.60 | 168,225 |
| 2021-03-01 | $70.59 | $73.09 | $70.23 | $72.48 | $71.15 | 239,125 |
| 2021-02-26 | $72.57 | $72.57 | $69.82 | $69.82 | $68.54 | 270,831 |
| 2021-02-25 | $72.91 | $73.75 | $72.54 | $72.54 | $71.21 | 168,155 |
| 2021-02-24 | $72.89 | $72.99 | $71.86 | $72.61 | $71.28 | 203,215 |
| 2021-02-23 | $71.51 | $73.20 | $71.17 | $72.82 | $71.49 | 278,716 |
| 2021-02-22 | $71.71 | $73.63 | $71.25 | $72.51 | $71.18 | 313,330 |
| 2021-02-19 | $71.93 | $73.01 | $69.87 | $72.40 | $71.07 | 254,986 |
| 2021-02-18 | $70.17 | $71.99 | $69.20 | $71.10 | $69.80 | 409,483 |
| 2021-02-17 | $73.34 | $73.43 | $70.43 | $70.70 | $69.40 | 335,875 |
| 2021-02-16 | $75.64 | $76.02 | $73.40 | $73.55 | $72.20 | 237,325 |
| 2021-02-12 | $77.33 | $77.33 | $73.54 | $76.28 | $74.88 | 350,225 |
| 2021-02-11 | $80.54 | $80.54 | $76.69 | $78.52 | $77.08 | 332,557 |
| 2021-02-10 | $79.76 | $81.46 | $78.87 | $80.02 | $78.55 | 491,051 |
| 2021-02-09 | $73.84 | $78.77 | $73.37 | $78.63 | $77.19 | 344,775 |
| 2021-02-08 | $72.15 | $75.15 | $72.15 | $73.22 | $71.88 | 254,227 |
| 2021-02-05 | $72.49 | $72.57 | $71.05 | $72.13 | $70.81 | 234,427 |
| 2021-02-04 | $71.15 | $72.21 | $70.13 | $72.10 | $70.78 | 937,605 |
| 2021-02-03 | $70.68 | $70.99 | $68.83 | $70.96 | $69.66 | 223,381 |
| 2021-02-02 | $71.12 | $71.43 | $69.28 | $71.21 | $69.90 | 282,586 |
| 2021-02-01 | $66.79 | $70.86 | $66.64 | $70.21 | $68.92 | 257,275 |
| 2021-01-29 | $67.33 | $67.85 | $65.22 | $66.44 | $65.22 | 227,280 |
| 2021-01-28 | $66.02 | $70.33 | $65.81 | $67.08 | $65.85 | 279,515 |
| 2021-01-27 | $69.05 | $70.06 | $65.65 | $65.91 | $64.70 | 390,903 |
| 2021-01-26 | $70.85 | $77.83 | $69.37 | $69.69 | $68.41 | 1,193,790 |
| 2021-01-25 | $54.21 | $67.73 | $54.19 | $67.48 | $66.24 | 912,470 |
| 2021-01-22 | $51.82 | $52.08 | $51.13 | $51.24 | $50.30 | 85,629 |
| 2021-01-21 | $51.46 | $52.48 | $51.46 | $52.38 | $51.42 | 69,804 |
| 2021-01-20 | $51.73 | $52.25 | $51.31 | $51.63 | $50.68 | 55,292 |
| 2021-01-19 | $52.19 | $52.19 | $51.20 | $51.31 | $50.37 | 114,706 |
| 2021-01-15 | $52.32 | $52.32 | $51.40 | $51.88 | $50.93 | 107,921 |
| 2021-01-14 | $53.02 | $53.22 | $52.48 | $52.61 | $51.65 | 70,735 |
| 2021-01-13 | $53.43 | $53.43 | $52.26 | $53.03 | $52.06 | 71,668 |
| 2021-01-12 | $55.26 | $55.46 | $53.44 | $53.73 | $52.75 | 124,854 |
| 2021-01-11 | $55.37 | $55.38 | $53.90 | $55.38 | $54.36 | 184,618 |
| 2021-01-08 | $54.24 | $56.03 | $53.89 | $55.77 | $54.75 | 168,488 |
| 2021-01-07 | $52.43 | $53.57 | $52.13 | $53.53 | $52.55 | 98,054 |
| 2021-01-06 | $52.26 | $53.24 | $52.05 | $52.27 | $51.31 | 163,509 |
| 2021-01-05 | $50.97 | $52.20 | $50.90 | $52.03 | $51.08 | 52,047 |
| 2021-01-04 | $51.69 | $51.85 | $50.62 | $51.13 | $50.19 | 63,576 |
| 2020-12-31 | $51.71 | $51.93 | $51.33 | $51.58 | $50.63 | 81,293 |
| 2020-12-30 | $51.50 | $52.05 | $51.40 | $51.90 | $50.95 | 91,177 |
| 2020-12-29 | $51.18 | $51.73 | $51.03 | $51.58 | $50.41 | 112,296 |
| 2020-12-28 | $52.23 | $53.17 | $50.40 | $50.52 | $49.38 | 60,816 |
| 2020-12-24 | $51.34 | $51.69 | $51.09 | $51.55 | $50.39 | 50,055 |
| 2020-12-23 | $51.22 | $51.65 | $50.71 | $51.32 | $50.16 | 68,467 |
| 2020-12-22 | $51.07 | $51.50 | $50.67 | $50.93 | $49.78 | 118,990 |
| 2020-12-21 | $50.33 | $51.19 | $50.10 | $51.07 | $49.92 | 89,805 |
| 2020-12-18 | $52.09 | $52.22 | $51.07 | $51.22 | $50.06 | 108,522 |
| 2020-12-17 | $52.01 | $53.11 | $52.01 | $52.32 | $51.14 | 54,210 |
| 2020-12-16 | $53.30 | $53.30 | $51.49 | $51.92 | $50.75 | 162,177 |
| 2020-12-15 | $53.44 | $53.70 | $52.90 | $53.36 | $52.15 | 99,815 |
| 2020-12-14 | $54.26 | $54.30 | $53.04 | $53.05 | $51.85 | 135,458 |
| 2020-12-11 | $53.06 | $53.91 | $53.06 | $53.44 | $52.23 | 62,116 |
| 2020-12-10 | $52.81 | $53.53 | $52.54 | $53.47 | $52.26 | 81,908 |
| 2020-12-09 | $53.00 | $53.41 | $52.61 | $53.13 | $51.93 | 105,028 |
| 2020-12-08 | $51.80 | $52.76 | $51.65 | $52.51 | $51.32 | 97,283 |
| 2020-12-07 | $52.10 | $52.15 | $50.98 | $51.80 | $50.63 | 79,903 |
| 2020-12-04 | $52.33 | $52.34 | $51.35 | $52.13 | $50.95 | 69,544 |
| 2020-12-03 | $50.85 | $52.19 | $50.78 | $51.80 | $50.63 | 128,718 |
| 2020-12-02 | $50.98 | $50.98 | $50.24 | $50.51 | $49.37 | 82,174 |
| 2020-12-01 | $51.13 | $51.59 | $50.55 | $50.97 | $49.82 | 93,016 |
| 2020-11-30 | $51.21 | $51.21 | $50.03 | $50.81 | $49.66 | 189,263 |
| 2020-11-27 | $50.90 | $51.31 | $50.45 | $51.26 | $50.10 | 41,211 |
| 2020-11-25 | $50.82 | $51.07 | $50.17 | $50.94 | $49.79 | 76,681 |
| 2020-11-24 | $50.41 | $51.12 | $49.63 | $50.78 | $49.63 | 111,342 |
| 2020-11-23 | $51.59 | $51.84 | $49.58 | $50.31 | $49.17 | 268,227 |
| 2020-11-20 | $51.52 | $51.52 | $50.71 | $51.22 | $50.06 | 83,556 |
| 2020-11-19 | $51.25 | $51.67 | $51.11 | $51.58 | $50.41 | 84,098 |
| 2020-11-18 | $51.80 | $52.40 | $51.61 | $51.64 | $50.47 | 95,064 |
| 2020-11-17 | $52.49 | $52.49 | $51.47 | $51.73 | $50.56 | 122,526 |
| 2020-11-16 | $50.99 | $52.60 | $50.90 | $52.58 | $51.39 | 156,405 |
| 2020-11-13 | $48.67 | $50.59 | $48.56 | $50.35 | $49.21 | 196,576 |
| 2020-11-12 | $49.17 | $49.36 | $48.28 | $48.47 | $47.38 | 98,063 |
| 2020-11-11 | $48.55 | $49.78 | $48.16 | $49.56 | $48.44 | 140,971 |
| 2020-11-10 | $48.29 | $48.66 | $48.01 | $48.32 | $47.23 | 268,695 |
| 2020-11-09 | $48.99 | $49.04 | $48.11 | $48.27 | $47.18 | 287,457 |
| 2020-11-06 | $48.02 | $48.02 | $47.14 | $47.41 | $46.34 | 63,004 |
| 2020-11-05 | $47.39 | $47.74 | $47.12 | $47.65 | $46.57 | 104,192 |
| 2020-11-04 | $47.67 | $47.67 | $46.44 | $46.51 | $45.46 | 100,244 |
| 2020-11-03 | $46.60 | $47.36 | $46.27 | $47.04 | $45.98 | 148,782 |
| 2020-11-02 | $44.87 | $46.30 | $44.80 | $46.21 | $45.17 | 184,989 |
| 2020-10-30 | $45.93 | $45.93 | $43.77 | $44.56 | $43.55 | 220,071 |
| 2020-10-29 | $46.44 | $46.64 | $46.03 | $46.03 | $44.99 | 132,505 |
| 2020-10-28 | $48.34 | $48.34 | $46.67 | $46.74 | $45.68 | 290,781 |
| 2020-10-27 | $49.91 | $50.10 | $49.21 | $49.32 | $48.21 | 198,696 |
| 2020-10-26 | $50.26 | $50.32 | $49.19 | $49.51 | $48.39 | 130,729 |
| 2020-10-23 | $49.45 | $50.44 | $49.19 | $50.23 | $49.10 | 315,251 |
| 2020-10-22 | $48.64 | $49.08 | $48.30 | $48.40 | $47.31 | 212,547 |
| 2020-10-21 | $49.20 | $49.77 | $48.54 | $48.58 | $47.48 | 180,047 |
| 2020-10-20 | $49.13 | $49.55 | $48.49 | $49.12 | $48.01 | 107,410 |
| 2020-10-19 | $48.98 | $49.28 | $48.67 | $48.87 | $47.77 | 96,598 |
| 2020-10-16 | $49.18 | $49.43 | $48.90 | $48.91 | $47.81 | 139,628 |
| 2020-10-15 | $48.22 | $49.21 | $47.66 | $49.14 | $48.03 | 190,211 |
| 2020-10-14 | $48.68 | $49.10 | $48.27 | $48.58 | $47.48 | 121,799 |
| 2020-10-13 | $48.47 | $49.21 | $47.72 | $48.43 | $47.34 | 271,879 |
| 2020-10-12 | $48.25 | $48.47 | $47.84 | $48.47 | $47.38 | 92,875 |
| 2020-10-09 | $47.89 | $48.45 | $47.78 | $47.78 | $46.70 | 268,141 |
| 2020-10-08 | $47.78 | $47.78 | $46.84 | $47.10 | $46.04 | 151,019 |
| 2020-10-07 | $45.76 | $47.23 | $45.76 | $47.20 | $46.13 | 307,601 |
| 2020-10-06 | $45.41 | $45.66 | $44.70 | $45.25 | $44.23 | 295,193 |
| 2020-10-05 | $43.91 | $45.25 | $43.34 | $45.23 | $44.21 | 563,215 |
| 2020-10-02 | $42.00 | $43.25 | $42.00 | $43.06 | $42.09 | 429,512 |
| 2020-10-01 | $42.36 | $42.96 | $41.93 | $42.80 | $41.83 | 491,146 |
| 2020-09-30 | $42.09 | $42.24 | $41.58 | $41.83 | $40.89 | 391,261 |
| 2020-09-29 | $41.28 | $42.24 | $41.22 | $42.12 | $41.17 | 307,759 |
| 2020-09-28 | $40.84 | $41.96 | $40.84 | $41.46 | $40.34 | 236,055 |
| 2020-09-25 | $41.19 | $41.36 | $40.88 | $40.92 | $39.81 | 154,288 |
| 2020-09-24 | $40.63 | $41.77 | $40.46 | $41.41 | $40.29 | 104,675 |
| 2020-09-23 | $40.92 | $41.55 | $40.77 | $40.89 | $39.78 | 229,031 |
| 2020-09-22 | $40.12 | $40.98 | $39.95 | $40.84 | $39.73 | 226,859 |
| 2020-09-21 | $41.51 | $41.72 | $39.91 | $40.00 | $38.92 | 251,537 |
| 2020-09-18 | $42.67 | $42.79 | $42.06 | $42.16 | $41.02 | 131,813 |
| 2020-09-17 | $42.14 | $42.91 | $42.00 | $42.60 | $41.45 | 175,678 |
| 2020-09-16 | $42.46 | $43.23 | $42.42 | $42.43 | $41.28 | 284,006 |
| 2020-09-15 | $43.50 | $43.57 | $42.01 | $42.27 | $41.13 | 162,231 |
| 2020-09-14 | $44.11 | $44.11 | $43.10 | $43.21 | $42.04 | 97,194 |
| 2020-09-11 | $43.49 | $44.29 | $43.29 | $43.69 | $42.51 | 184,465 |
| 2020-09-10 | $43.71 | $44.24 | $43.09 | $43.39 | $42.22 | 124,377 |
| 2020-09-09 | $42.99 | $44.03 | $42.89 | $43.53 | $42.35 | 177,466 |
| 2020-09-08 | $42.99 | $43.35 | $42.33 | $42.34 | $41.19 | 187,696 |
| 2020-09-04 | $43.87 | $44.37 | $42.74 | $43.69 | $42.51 | 210,885 |
| 2020-09-03 | $44.86 | $45.00 | $43.44 | $43.66 | $42.48 | 131,257 |
| 2020-09-02 | $45.31 | $45.67 | $44.87 | $45.21 | $43.99 | 108,635 |
| 2020-09-01 | $44.43 | $45.45 | $44.37 | $45.31 | $44.08 | 163,905 |
| 2020-08-31 | $45.20 | $45.32 | $44.15 | $44.24 | $43.04 | 231,417 |
| 2020-08-28 | $45.81 | $45.88 | $44.89 | $44.89 | $43.67 | 162,728 |
| 2020-08-27 | $45.76 | $46.08 | $45.23 | $45.65 | $44.41 | 148,368 |
| 2020-08-26 | $45.41 | $46.09 | $45.37 | $45.93 | $44.69 | 194,667 |
| 2020-08-25 | $44.80 | $45.41 | $44.80 | $45.27 | $44.04 | 142,834 |
| 2020-08-24 | $45.63 | $46.09 | $44.60 | $44.72 | $43.51 | 235,991 |
| 2020-08-21 | $45.11 | $45.85 | $44.68 | $45.70 | $44.46 | 168,015 |
| 2020-08-20 | $45.31 | $45.94 | $45.15 | $45.34 | $44.11 | 318,531 |
| 2020-08-19 | $45.60 | $45.82 | $45.05 | $45.56 | $44.33 | 147,886 |
| 2020-08-18 | $44.05 | $45.43 | $43.72 | $45.23 | $44.01 | 460,724 |
| 2020-08-17 | $43.30 | $44.07 | $43.30 | $43.42 | $42.24 | 306,033 |
| 2020-08-14 | $43.25 | $43.58 | $43.09 | $43.11 | $41.94 | 331,917 |
| 2020-08-13 | $43.95 | $44.41 | $43.37 | $43.39 | $42.22 | 1,468,389 |
| 2020-08-12 | $42.66 | $44.65 | $42.66 | $43.98 | $42.79 | 324,830 |
| 2020-08-11 | $44.96 | $44.96 | $44.31 | $44.39 | $43.19 | 80,658 |
| 2020-08-10 | $44.40 | $44.76 | $44.17 | $44.36 | $43.16 | 74,491 |
| 2020-08-07 | $44.17 | $44.18 | $43.73 | $44.17 | $42.97 | 67,963 |
| 2020-08-06 | $43.76 | $44.25 | $43.52 | $44.13 | $42.94 | 99,025 |
| 2020-08-05 | $44.10 | $44.13 | $43.48 | $43.76 | $42.58 | 120,839 |
| 2020-08-04 | $42.89 | $43.96 | $42.89 | $43.69 | $42.51 | 125,293 |
| 2020-08-03 | $43.82 | $44.00 | $42.75 | $42.75 | $41.59 | 63,782 |
| 2020-07-31 | $42.92 | $43.60 | $42.71 | $43.39 | $42.22 | 129,740 |
| 2020-07-30 | $42.50 | $43.10 | $42.26 | $42.96 | $41.80 | 127,139 |
| 2020-07-29 | $41.93 | $43.17 | $41.80 | $42.64 | $41.49 | 235,062 |
| 2020-07-28 | $40.81 | $41.96 | $40.67 | $41.33 | $40.21 | 344,522 |
| 2020-07-27 | $39.90 | $40.80 | $39.88 | $40.45 | $39.36 | 146,032 |
| 2020-07-24 | $39.91 | $39.96 | $39.53 | $39.88 | $38.80 | 107,358 |
| 2020-07-23 | $40.25 | $40.50 | $39.78 | $39.90 | $38.82 | 105,291 |
| 2020-07-22 | $40.44 | $41.07 | $40.17 | $40.23 | $39.14 | 78,806 |
| 2020-07-21 | $40.57 | $40.80 | $40.13 | $40.49 | $39.39 | 171,072 |
| 2020-07-20 | $40.00 | $40.47 | $39.77 | $40.32 | $39.23 | 109,587 |
| 2020-07-17 | $40.00 | $40.26 | $39.80 | $39.83 | $38.75 | 309,496 |
| 2020-07-16 | $39.09 | $40.14 | $39.09 | $39.86 | $38.78 | 101,874 |
| 2020-07-15 | $39.73 | $39.73 | $38.66 | $39.30 | $38.24 | 157,832 |
| 2020-07-14 | $39.13 | $39.13 | $38.18 | $39.12 | $38.06 | 149,301 |
| 2020-07-13 | $39.30 | $39.39 | $38.60 | $38.81 | $37.76 | 349,833 |
| 2020-07-10 | $37.94 | $38.32 | $37.50 | $37.59 | $36.57 | 44,084 |
| 2020-07-09 | $38.38 | $38.48 | $37.68 | $38.06 | $37.03 | 73,001 |
| 2020-07-08 | $37.75 | $38.33 | $37.33 | $38.19 | $37.16 | 108,310 |
| 2020-07-07 | $37.05 | $37.72 | $37.05 | $37.38 | $36.37 | 79,754 |
| 2020-07-06 | $36.94 | $37.98 | $36.79 | $37.46 | $36.45 | 177,125 |
| 2020-07-02 | $35.79 | $36.46 | $35.65 | $36.44 | $35.45 | 104,498 |
| 2020-07-01 | $35.84 | $35.84 | $35.03 | $35.19 | $34.24 | 50,574 |
| 2020-06-30 | $34.03 | $35.54 | $34.03 | $35.45 | $34.49 | 124,476 |
| 2020-06-29 | $34.22 | $34.31 | $33.60 | $34.01 | $33.09 | 88,947 |
| 2020-06-26 | $33.62 | $34.12 | $33.61 | $33.98 | $32.88 | 81,188 |
| 2020-06-25 | $33.47 | $33.65 | $33.16 | $33.59 | $32.50 | 123,277 |
| 2020-06-24 | $33.10 | $33.59 | $32.84 | $33.41 | $32.33 | 59,773 |
| 2020-06-23 | $33.99 | $33.99 | $33.44 | $33.56 | $32.47 | 169,862 |
| 2020-06-22 | $33.10 | $33.96 | $32.84 | $33.42 | $32.33 | 58,311 |
| 2020-06-19 | $33.88 | $33.88 | $32.96 | $32.98 | $31.91 | 74,113 |
| 2020-06-18 | $33.19 | $33.67 | $32.87 | $33.34 | $32.26 | 75,227 |
| 2020-06-17 | $33.67 | $33.72 | $33.18 | $33.41 | $32.33 | 93,028 |
| 2020-06-16 | $33.39 | $33.89 | $32.91 | $33.34 | $32.26 | 77,053 |
| 2020-06-15 | $31.82 | $33.15 | $31.55 | $32.87 | $31.80 | 105,762 |
| 2020-06-12 | $33.17 | $33.17 | $31.94 | $32.58 | $31.52 | 85,068 |
| 2020-06-11 | $32.61 | $32.71 | $31.74 | $32.04 | $31.00 | 144,660 |
| 2020-06-10 | $35.00 | $35.18 | $33.48 | $33.97 | $32.87 | 187,226 |
| 2020-06-09 | $34.00 | $34.32 | $33.41 | $34.19 | $33.08 | 104,889 |
| 2020-06-08 | $33.49 | $34.38 | $33.49 | $33.86 | $32.76 | 92,225 |
| 2020-06-05 | $32.74 | $33.46 | $32.74 | $33.16 | $32.08 | 89,364 |
| 2020-06-04 | $32.02 | $32.43 | $31.89 | $32.24 | $31.19 | 370,734 |
| 2020-06-03 | $31.41 | $32.44 | $30.99 | $32.15 | $31.11 | 135,679 |
| 2020-06-02 | $30.75 | $31.19 | $30.44 | $31.01 | $30.00 | 373,602 |
| 2020-06-01 | $30.57 | $31.20 | $29.90 | $30.85 | $29.85 | 191,247 |
| 2020-05-29 | $30.44 | $30.57 | $29.85 | $30.27 | $29.29 | 472,416 |
| 2020-05-28 | $30.15 | $30.91 | $29.94 | $30.77 | $29.77 | 268,311 |
| 2020-05-27 | $30.00 | $30.24 | $29.55 | $30.15 | $29.17 | 122,867 |
| 2020-05-26 | $29.93 | $29.99 | $29.55 | $29.84 | $28.87 | 99,183 |
| 2020-05-22 | $28.86 | $28.97 | $28.32 | $28.97 | $28.03 | 306,413 |
| 2020-05-21 | $29.01 | $29.34 | $28.40 | $28.82 | $27.88 | 69,587 |
| 2020-05-20 | $28.33 | $28.99 | $28.15 | $28.92 | $27.98 | 64,441 |
| 2020-05-19 | $27.60 | $28.07 | $27.05 | $27.63 | $26.73 | 123,533 |
| 2020-05-18 | $27.07 | $28.64 | $26.91 | $27.39 | $26.50 | 173,426 |
| 2020-05-15 | $25.64 | $26.47 | $25.64 | $26.37 | $25.51 | 49,207 |
| 2020-05-14 | $25.00 | $25.98 | $24.39 | $25.86 | $25.02 | 51,816 |
| 2020-05-13 | $26.63 | $26.63 | $25.31 | $25.47 | $24.64 | 44,289 |
| 2020-05-12 | $27.17 | $27.33 | $26.69 | $26.71 | $25.84 | 55,926 |
| 2020-05-11 | $26.99 | $27.42 | $26.72 | $27.12 | $26.24 | 24,147 |
| 2020-05-08 | $26.82 | $27.44 | $26.72 | $27.06 | $26.18 | 40,521 |
| 2020-05-07 | $26.93 | $27.16 | $26.15 | $26.32 | $25.47 | 52,343 |
| 2020-05-06 | $27.25 | $27.25 | $26.58 | $26.61 | $25.75 | 39,468 |
| 2020-05-05 | $27.06 | $27.87 | $27.06 | $27.32 | $26.43 | 122,803 |
| 2020-05-04 | $26.96 | $26.96 | $26.45 | $26.87 | $26.00 | 116,948 |
| 2020-05-01 | $26.91 | $27.29 | $26.59 | $27.17 | $26.29 | 94,137 |
| 2020-04-30 | $28.00 | $28.18 | $27.57 | $27.75 | $26.85 | 223,259 |
| 2020-04-29 | $27.83 | $29.23 | $27.59 | $28.57 | $27.64 | 102,981 |
| 2020-04-28 | $27.78 | $28.12 | $26.72 | $27.23 | $26.35 | 69,056 |
| 2020-04-27 | $26.14 | $27.08 | $25.99 | $27.02 | $26.14 | 227,911 |
| 2020-04-24 | $25.86 | $25.97 | $25.26 | $25.85 | $25.01 | 254,581 |
| 2020-04-23 | $25.24 | $25.63 | $24.96 | $25.49 | $24.66 | 73,614 |
| 2020-04-22 | $23.18 | $25.35 | $23.18 | $25.20 | $24.38 | 202,883 |
| 2020-04-21 | $23.13 | $23.39 | $22.69 | $22.83 | $22.09 | 44,234 |
| 2020-04-20 | $24.07 | $24.29 | $23.40 | $23.63 | $22.86 | 28,161 |
| 2020-04-17 | $23.89 | $24.64 | $23.64 | $24.50 | $23.70 | 54,438 |
| 2020-04-16 | $22.33 | $23.46 | $22.33 | $23.20 | $22.45 | 57,784 |
| 2020-04-15 | $23.06 | $23.19 | $22.33 | $22.42 | $21.69 | 38,859 |
| 2020-04-14 | $23.85 | $24.45 | $23.22 | $23.61 | $22.84 | 61,524 |
| 2020-04-13 | $24.26 | $24.40 | $23.31 | $23.97 | $23.19 | 50,176 |
| 2020-04-09 | $24.69 | $25.41 | $24.10 | $24.61 | $23.81 | 123,363 |
| 2020-04-08 | $22.39 | $24.18 | $22.39 | $24.05 | $23.27 | 113,743 |
| 2020-04-07 | $22.12 | $23.08 | $22.11 | $22.56 | $21.83 | 82,394 |
| 2020-04-06 | $21.55 | $21.83 | $20.79 | $21.31 | $20.62 | 58,323 |
| 2020-04-03 | $21.62 | $21.62 | $19.95 | $20.63 | $19.96 | 43,376 |
| 2020-04-02 | $20.74 | $21.95 | $20.74 | $21.33 | $20.64 | 31,806 |
| 2020-04-01 | $21.58 | $21.58 | $20.51 | $20.78 | $20.11 | 46,503 |
| 2020-03-31 | $21.06 | $22.99 | $21.06 | $22.09 | $21.37 | 73,583 |
| 2020-03-30 | $20.58 | $21.56 | $19.94 | $21.38 | $20.69 | 57,822 |
| 2020-03-27 | $20.89 | $21.72 | $19.68 | $21.11 | $20.25 | 54,208 |
| 2020-03-26 | $20.62 | $22.35 | $20.62 | $21.42 | $20.55 | 137,837 |
| 2020-03-25 | $20.11 | $21.97 | $19.39 | $20.30 | $19.47 | 83,900 |
| 2020-03-24 | $17.68 | $19.93 | $17.68 | $19.76 | $18.95 | 60,070 |
| 2020-03-23 | $18.04 | $18.43 | $17.02 | $17.18 | $16.48 | 133,165 |
| 2020-03-20 | $18.54 | $20.76 | $18.10 | $18.35 | $17.60 | 112,963 |
| 2020-03-19 | $17.00 | $19.07 | $16.78 | $18.39 | $17.64 | 94,427 |
| 2020-03-18 | $17.62 | $18.26 | $15.24 | $17.08 | $16.38 | 180,538 |
| 2020-03-17 | $20.70 | $21.64 | $18.75 | $18.75 | $17.98 | 270,374 |
| 2020-03-16 | $23.97 | $23.97 | $20.47 | $20.61 | $19.77 | 144,203 |
| 2020-03-13 | $23.38 | $24.97 | $23.15 | $24.97 | $23.95 | 231,248 |
| 2020-03-12 | $24.64 | $24.64 | $22.43 | $22.60 | $21.68 | 95,931 |
| 2020-03-11 | $26.48 | $26.67 | $25.72 | $26.09 | $25.03 | 275,620 |
| 2020-03-10 | $26.16 | $27.14 | $25.94 | $26.71 | $25.62 | 101,445 |
| 2020-03-09 | $27.87 | $27.87 | $23.81 | $25.59 | $24.55 | 164,549 |
| 2020-03-06 | $28.67 | $29.22 | $28.61 | $28.87 | $27.69 | 80,349 |
| 2020-03-05 | $29.79 | $29.99 | $29.01 | $29.16 | $27.97 | 237,409 |
| 2020-03-04 | $30.87 | $30.87 | $29.84 | $30.26 | $29.02 | 87,858 |
| 2020-03-03 | $31.45 | $31.74 | $30.32 | $30.37 | $29.13 | 135,036 |
| 2020-03-02 | $30.95 | $31.30 | $30.66 | $31.08 | $29.81 | 188,227 |
| 2020-02-28 | $31.01 | $31.26 | $29.93 | $31.05 | $29.78 | 75,624 |
| 2020-02-27 | $32.07 | $32.50 | $31.58 | $31.79 | $30.49 | 78,669 |
| 2020-02-26 | $33.66 | $33.98 | $32.71 | $32.77 | $31.43 | 214,902 |
| 2020-02-25 | $34.55 | $34.58 | $33.38 | $33.58 | $32.21 | 172,951 |
| 2020-02-24 | $34.74 | $34.74 | $34.07 | $34.39 | $32.99 | 173,283 |
| 2020-02-21 | $35.67 | $35.89 | $35.42 | $35.51 | $34.06 | 176,990 |
| 2020-02-20 | $35.43 | $35.98 | $35.43 | $35.96 | $34.49 | 155,371 |
| 2020-02-19 | $36.16 | $36.23 | $35.45 | $35.57 | $34.12 | 264,290 |
| 2020-02-18 | $36.19 | $36.47 | $36.06 | $36.12 | $34.65 | 348,238 |
| 2020-02-14 | $35.67 | $36.65 | $35.01 | $36.30 | $34.82 | 639,088 |
| 2020-02-13 | $35.00 | $36.65 | $34.23 | $35.60 | $34.15 | 2,600,762 |
| 2020-02-12 | $33.39 | $34.17 | $33.29 | $34.17 | $32.78 | 1,568 |
| 2020-02-11 | $33.50 | $33.50 | $32.40 | $32.62 | $31.29 | 1,200 |
| 2020-02-10 | $33.27 | $33.27 | $33.27 | $33.27 | $31.91 | 32 |
| 2020-02-07 | $33.27 | $33.27 | $33.27 | $33.27 | $31.91 | 100 |
| 2020-02-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.13 | 765 |
| 2020-02-05 | $32.91 | $33.06 | $32.91 | $32.94 | $31.60 | 4,167 |
| 2020-02-04 | $33.31 | $33.31 | $33.31 | $33.31 | $31.95 | 100 |
| 2020-02-03 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 3 |
| 2020-01-31 | $32.09 | $32.09 | $31.96 | $31.96 | $30.66 | 230 |
| 2020-01-30 | $33.04 | $33.04 | $33.04 | $33.04 | $31.69 | 118 |
| 2020-01-29 | $32.98 | $32.98 | $32.98 | $32.98 | $31.63 | 62 |
| 2020-01-28 | $32.98 | $32.98 | $32.98 | $32.98 | $31.63 | 0 |
| 2020-01-27 | $32.98 | $32.98 | $32.98 | $32.98 | $31.64 | 158 |
| 2020-01-24 | $33.70 | $33.70 | $33.70 | $33.70 | $32.32 | 107 |
| 2020-01-23 | $34.18 | $34.18 | $34.18 | $34.18 | $32.78 | 0 |
| 2020-01-22 | $34.50 | $34.50 | $34.17 | $34.18 | $32.78 | 1,390 |
| 2020-01-21 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-17 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-16 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 5 |
| 2020-01-15 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 7 |
| 2020-01-14 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-13 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-10 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-09 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-08 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-07 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-06 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-03 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 0 |
| 2020-01-02 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 1 |
| 2019-12-31 | $33.80 | $33.80 | $33.80 | $33.80 | $32.42 | 9 |
| 2019-12-30 | $34.61 | $34.61 | $33.76 | $33.80 | $32.42 | 1,800 |
| 2019-12-27 | $33.95 | $33.95 | $33.95 | $33.95 | $32.37 | 0 |
| 2019-12-26 | $33.95 | $33.95 | $33.95 | $33.95 | $32.37 | 92 |
| 2019-12-24 | $33.95 | $33.95 | $33.95 | $33.95 | $32.37 | 1,000 |
| 2019-12-23 | $33.86 | $33.86 | $33.86 | $33.86 | $32.29 | 0 |
| 2019-12-20 | $33.86 | $33.86 | $33.86 | $33.86 | $32.29 | 0 |
| 2019-12-19 | $33.86 | $33.86 | $33.86 | $33.86 | $32.29 | 4,000 |
| 2019-12-18 | $33.51 | $33.51 | $33.51 | $33.51 | $31.95 | 120 |
| 2019-12-17 | $33.51 | $33.51 | $33.51 | $33.51 | $31.95 | 93 |
| 2019-12-16 | $33.53 | $33.53 | $33.51 | $33.51 | $31.95 | 400 |
| 2019-12-13 | $33.11 | $33.11 | $33.11 | $33.11 | $31.57 | 30 |
| 2019-12-12 | $32.93 | $33.23 | $32.93 | $33.11 | $31.57 | 755 |
| 2019-12-11 | $32.48 | $32.48 | $32.48 | $32.48 | $30.97 | 0 |
| 2019-12-10 | $32.48 | $32.48 | $32.48 | $32.48 | $30.97 | 43 |
| 2019-12-09 | $32.48 | $32.48 | $32.48 | $32.48 | $30.97 | 86 |
| 2019-12-06 | $32.48 | $32.48 | $32.48 | $32.48 | $30.97 | 100 |
| 2019-12-05 | $32.81 | $32.81 | $32.81 | $32.81 | $31.29 | 0 |
| 2019-12-04 | $32.81 | $32.81 | $32.81 | $32.81 | $31.29 | 10 |
| 2019-12-03 | $32.81 | $32.81 | $32.81 | $32.81 | $31.29 | 40 |
| 2019-12-02 | $32.81 | $32.81 | $32.81 | $32.81 | $31.29 | 183 |
| 2019-11-29 | $33.38 | $33.38 | $33.38 | $33.38 | $31.83 | 0 |
| 2019-11-27 | $33.38 | $33.38 | $33.38 | $33.38 | $31.83 | 532 |
| 2019-11-26 | $32.23 | $32.23 | $32.23 | $32.23 | $30.73 | 0 |
| 2019-11-25 | $32.23 | $32.23 | $32.23 | $32.23 | $30.73 | 0 |
| 2019-11-22 | $32.23 | $32.23 | $32.23 | $32.23 | $30.73 | 0 |
| 2019-11-21 | $32.23 | $32.23 | $32.23 | $32.23 | $30.73 | 350 |
| 2019-11-20 | $32.62 | $32.62 | $32.62 | $32.62 | $31.11 | 0 |
| 2019-11-19 | $32.75 | $32.75 | $32.62 | $32.62 | $31.11 | 1,000 |
| 2019-11-18 | $32.77 | $32.77 | $32.77 | $32.77 | $31.25 | 0 |
| 2019-11-15 | $32.77 | $32.77 | $32.77 | $32.77 | $31.25 | 20 |
| 2019-11-14 | $32.77 | $32.77 | $32.77 | $32.77 | $31.25 | 1 |
| 2019-11-13 | $32.77 | $32.77 | $32.77 | $32.77 | $31.25 | 1 |
| 2019-11-12 | $32.75 | $32.77 | $32.74 | $32.77 | $31.25 | 663 |
| 2019-11-11 | $32.98 | $32.98 | $32.82 | $32.97 | $31.44 | 5,072 |
| 2019-11-08 | $33.00 | $33.00 | $33.00 | $33.00 | $31.47 | 1 |
| 2019-11-07 | $33.00 | $33.23 | $33.00 | $33.00 | $31.47 | 980 |
| 2019-11-06 | $32.73 | $32.73 | $32.73 | $32.73 | $31.21 | 200 |
| 2019-11-05 | $31.46 | $31.46 | $31.46 | $31.46 | $30.00 | 0 |
| 2019-11-04 | $31.46 | $31.46 | $31.46 | $31.46 | $30.00 | 0 |
| 2019-11-01 | $31.46 | $31.46 | $31.46 | $31.46 | $30.00 | 742 |
| 2019-10-31 | $31.46 | $31.46 | $31.46 | $31.46 | $30.00 | 12,753 |
| 2019-10-30 | $31.46 | $31.46 | $31.46 | $31.46 | $30.00 | 835 |
| 2019-10-29 | $32.12 | $32.12 | $32.12 | $32.12 | $30.63 | 105 |
| 2019-10-28 | $32.12 | $32.12 | $32.12 | $32.12 | $30.63 | 1 |
| 2019-10-25 | $32.12 | $32.12 | $32.12 | $32.12 | $30.63 | 1 |
| 2019-10-24 | $32.12 | $32.12 | $32.12 | $32.12 | $30.63 | 167 |
| 2019-10-23 | $32.01 | $32.01 | $32.01 | $32.01 | $30.52 | 30 |
| 2019-10-22 | $32.01 | $32.01 | $32.01 | $32.01 | $30.52 | 1 |
| 2019-10-21 | $32.00 | $32.01 | $32.00 | $32.01 | $30.52 | 1,900 |
| 2019-10-18 | $31.30 | $31.30 | $31.30 | $31.30 | $29.85 | 1 |
| 2019-10-17 | $31.30 | $31.30 | $31.28 | $31.30 | $29.85 | 801 |
| 2019-10-16 | $31.01 | $31.01 | $31.01 | $31.01 | $29.57 | 102 |
| 2019-10-15 | $29.41 | $29.41 | $29.41 | $29.41 | $28.04 | 0 |
| 2019-10-14 | $29.41 | $29.41 | $29.41 | $29.41 | $28.04 | 0 |
| 2019-10-11 | $30.63 | $30.63 | $30.63 | $30.63 | $29.21 | 200 |
| 2019-10-10 | $29.41 | $29.41 | $29.41 | $29.41 | $28.04 | 105 |
| 2019-10-09 | $28.84 | $28.84 | $28.84 | $28.84 | $27.50 | 100 |
| 2019-10-08 | $28.93 | $28.93 | $28.93 | $28.93 | $27.59 | 4 |
| 2019-10-07 | $28.93 | $28.93 | $28.93 | $28.93 | $27.59 | 0 |
| 2019-10-04 | $28.93 | $28.93 | $28.93 | $28.93 | $27.59 | 5 |
| 2019-10-03 | $28.88 | $28.93 | $28.84 | $28.93 | $27.59 | 400 |
| 2019-10-02 | $30.13 | $30.13 | $29.09 | $29.09 | $27.74 | 850 |
| 2019-10-01 | $30.67 | $30.67 | $30.67 | $30.67 | $29.25 | 0 |
| 2019-09-30 | $30.74 | $30.74 | $30.67 | $30.67 | $29.25 | 325 |
| 2019-09-27 | $30.41 | $30.41 | $30.41 | $30.41 | $29.00 | 0 |
| 2019-09-26 | $30.59 | $30.59 | $30.59 | $30.59 | $29.00 | 0 |
| 2019-09-25 | $30.59 | $30.59 | $30.59 | $30.59 | $29.00 | 3,500 |
| 2019-09-24 | $30.59 | $30.59 | $30.59 | $30.59 | $29.00 | 0 |
| 2019-09-23 | $30.59 | $30.59 | $30.59 | $30.59 | $29.00 | 0 |
| 2019-09-20 | $30.52 | $30.52 | $30.52 | $30.52 | $28.93 | 0 |
| 2019-09-19 | $30.52 | $30.52 | $30.52 | $30.52 | $28.93 | 1 |
| 2019-09-18 | $30.52 | $30.52 | $30.52 | $30.52 | $28.93 | 100 |
| 2019-09-17 | $30.59 | $30.59 | $30.59 | $30.59 | $29.00 | 111 |
| 2019-09-16 | $30.23 | $30.23 | $30.23 | $30.23 | $28.66 | 0 |
| 2019-09-13 | $30.23 | $30.23 | $30.23 | $30.23 | $28.66 | 515 |
| 2019-09-12 | $30.73 | $30.73 | $30.73 | $30.73 | $29.13 | 200 |
| 2019-09-11 | $30.37 | $30.37 | $30.32 | $30.32 | $28.74 | 840 |
| 2019-09-10 | $29.65 | $29.65 | $29.65 | $29.65 | $28.11 | 0 |
| 2019-09-09 | $29.65 | $29.65 | $29.65 | $29.65 | $28.11 | 0 |
| 2019-09-06 | $29.63 | $29.65 | $29.63 | $29.65 | $28.11 | 239 |
| 2019-09-05 | $28.45 | $28.45 | $28.45 | $28.45 | $26.97 | 0 |
| 2019-09-04 | $28.45 | $28.45 | $28.45 | $28.45 | $26.97 | 0 |
| 2019-09-03 | $28.45 | $28.45 | $28.45 | $28.45 | $26.97 | 525 |
| 2019-08-30 | $28.61 | $28.61 | $28.61 | $28.61 | $27.12 | 10,642 |
| 2019-08-29 | $28.61 | $28.61 | $28.61 | $28.61 | $27.12 | 0 |
| 2019-08-28 | $28.57 | $28.61 | $28.57 | $28.61 | $27.12 | 200 |
| 2019-08-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.54 | 0 |
| 2019-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.54 | 0 |
| 2019-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.54 | 100 |
| 2019-08-22 | $28.85 | $28.85 | $28.85 | $28.85 | $27.35 | 0 |
| 2019-08-21 | $28.85 | $28.85 | $28.85 | $28.85 | $27.35 | 0 |
| 2019-08-20 | $28.85 | $28.85 | $28.85 | $28.85 | $27.35 | 0 |
| 2019-08-19 | $28.85 | $28.85 | $28.85 | $28.85 | $27.35 | 160 |
| 2019-08-16 | $28.32 | $28.58 | $28.32 | $28.58 | $27.09 | 2,100 |
| 2019-08-15 | $27.73 | $27.73 | $27.73 | $27.73 | $26.29 | 100 |
| 2019-08-14 | $28.30 | $28.30 | $28.30 | $28.30 | $26.83 | 250 |
| 2019-08-13 | $28.34 | $29.03 | $28.34 | $29.03 | $27.52 | 300 |
| 2019-08-12 | $28.42 | $28.42 | $28.42 | $28.42 | $26.94 | 28 |
| 2019-08-09 | $28.50 | $28.55 | $28.42 | $28.42 | $26.94 | 400 |
| 2019-08-08 | $28.42 | $28.42 | $28.42 | $28.42 | $26.94 | 0 |
| 2019-08-07 | $28.50 | $28.55 | $28.42 | $28.42 | $26.94 | 400 |
| 2019-08-06 | $29.09 | $29.09 | $29.09 | $29.09 | $27.58 | 170 |
| 2019-08-05 | $30.85 | $30.85 | $30.85 | $30.85 | $29.24 | 0 |
| 2019-08-02 | $30.85 | $30.85 | $30.85 | $30.85 | $29.24 | 3 |
| 2019-08-01 | $30.71 | $30.85 | $30.71 | $30.85 | $29.25 | 221 |
| 2019-07-31 | $31.81 | $31.81 | $31.81 | $31.81 | $30.15 | 48 |
| 2019-07-30 | $31.81 | $31.81 | $31.81 | $31.81 | $30.15 | 100 |
| 2019-07-29 | $31.50 | $31.95 | $31.50 | $31.95 | $30.29 | 412 |
| 2019-07-26 | $31.11 | $31.11 | $30.37 | $30.67 | $29.07 | 1,472 |
| 2019-07-25 | $29.99 | $29.99 | $29.99 | $29.99 | $28.43 | 0 |
| 2019-07-24 | $29.99 | $29.99 | $29.99 | $29.99 | $28.43 | 0 |
| 2019-07-23 | $29.98 | $29.99 | $29.98 | $29.99 | $28.43 | 1,004 |
| 2019-07-22 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 0 |
| 2019-07-19 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 120 |
| 2019-07-18 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 0 |
| 2019-07-17 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 0 |
| 2019-07-16 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 55 |
| 2019-07-15 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 0 |
| 2019-07-12 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 0 |
| 2019-07-11 | $29.93 | $29.93 | $29.93 | $29.93 | $28.37 | 100 |
| 2019-07-10 | $29.82 | $29.82 | $29.82 | $29.82 | $28.27 | 120 |
| 2019-07-09 | $30.89 | $30.89 | $30.89 | $30.89 | $29.28 | 33 |
| 2019-07-08 | $30.89 | $30.89 | $30.89 | $30.89 | $29.28 | 0 |
| 2019-07-05 | $30.89 | $30.89 | $30.89 | $30.89 | $29.28 | 0 |
| 2019-07-03 | $30.89 | $30.89 | $30.89 | $30.89 | $29.28 | 376 |
| 2019-07-02 | $30.26 | $30.26 | $30.26 | $30.26 | $28.68 | 72 |
| 2019-07-01 | $30.26 | $30.26 | $30.26 | $30.26 | $28.68 | 24 |
| 2019-06-28 | $30.25 | $30.26 | $30.25 | $30.26 | $28.68 | 800 |
| 2019-06-27 | $30.07 | $30.07 | $30.07 | $30.07 | $28.51 | 33 |
| 2019-06-26 | $30.25 | $30.25 | $30.25 | $30.25 | $28.50 | 40 |
| 2019-06-25 | $30.25 | $30.25 | $30.25 | $30.25 | $28.50 | 0 |
| 2019-06-24 | $30.25 | $30.25 | $30.25 | $30.25 | $28.50 | 0 |
| 2019-06-21 | $30.25 | $30.25 | $30.25 | $30.25 | $28.50 | 100 |
| 2019-06-20 | $30.25 | $30.25 | $30.25 | $30.25 | $28.50 | 20 |
| 2019-06-19 | $30.04 | $30.25 | $30.04 | $30.25 | $28.50 | 300 |
| 2019-06-18 | $30.93 | $30.93 | $30.93 | $30.93 | $29.14 | 1,000 |
| 2019-06-17 | $31.10 | $31.10 | $31.10 | $31.10 | $29.30 | 0 |
| 2019-06-14 | $31.10 | $31.10 | $31.10 | $31.10 | $29.30 | 0 |
| 2019-06-13 | $31.10 | $31.10 | $31.10 | $31.10 | $29.30 | 100 |
| 2019-06-12 | $30.73 | $30.73 | $30.73 | $30.73 | $28.95 | 115 |
| 2019-06-11 | $30.59 | $30.59 | $30.59 | $30.59 | $28.82 | 0 |
| 2019-06-10 | $30.59 | $30.59 | $30.59 | $30.59 | $28.82 | 100 |
| 2019-06-07 | $30.66 | $30.68 | $30.66 | $30.66 | $28.89 | 1,142 |
| 2019-06-06 | $30.62 | $30.62 | $30.62 | $30.62 | $28.85 | 23,870 |
| 2019-06-05 | $30.63 | $30.63 | $30.62 | $30.62 | $28.85 | 1,014 |
| 2019-06-04 | $30.40 | $30.95 | $30.40 | $30.95 | $29.16 | 3,264 |
| 2019-06-03 | $30.49 | $30.49 | $30.49 | $30.49 | $28.73 | 0 |
| 2019-05-31 | $30.49 | $30.49 | $30.49 | $30.49 | $28.72 | 300 |
| 2019-05-30 | $32.08 | $32.08 | $32.08 | $32.08 | $30.23 | 80 |
| 2019-05-29 | $32.08 | $32.08 | $32.08 | $32.08 | $30.23 | 0 |
| 2019-05-28 | $32.16 | $32.16 | $32.08 | $32.08 | $30.23 | 400 |
| 2019-05-24 | $32.74 | $32.74 | $32.74 | $32.74 | $30.85 | 0 |
| 2019-05-23 | $32.74 | $32.74 | $32.74 | $32.74 | $30.85 | 50 |
| 2019-05-22 | $32.74 | $32.74 | $32.74 | $32.74 | $30.85 | 100 |
| 2019-05-21 | $32.78 | $32.78 | $32.78 | $32.78 | $30.89 | 100 |
| 2019-05-20 | $32.68 | $32.68 | $32.68 | $32.68 | $30.79 | 0 |
| 2019-05-17 | $32.68 | $32.68 | $32.68 | $32.68 | $30.79 | 0 |
| 2019-05-16 | $32.68 | $32.68 | $32.68 | $32.68 | $30.79 | 62 |
| 2019-05-15 | $32.70 | $32.70 | $32.68 | $32.68 | $30.79 | 500 |
| 2019-05-14 | $31.33 | $31.33 | $31.33 | $31.33 | $29.52 | 15 |
| 2019-05-13 | $31.64 | $31.70 | $31.33 | $31.33 | $29.52 | 315 |
| 2019-05-10 | $32.21 | $32.21 | $32.21 | $32.21 | $30.35 | 110 |
| 2019-05-09 | $32.08 | $32.51 | $32.08 | $32.51 | $30.63 | 200 |
| 2019-05-08 | $32.45 | $32.45 | $32.45 | $32.45 | $30.57 | 115 |
| 2019-05-07 | $32.47 | $32.47 | $32.47 | $32.47 | $30.59 | 0 |
| 2019-05-06 | $32.47 | $32.47 | $32.47 | $32.47 | $30.59 | 5 |
| 2019-05-03 | $32.47 | $32.47 | $32.47 | $32.47 | $30.59 | 155 |
| 2019-05-02 | $32.65 | $32.65 | $32.65 | $32.65 | $30.76 | 43 |
| 2019-05-01 | $32.65 | $32.65 | $32.65 | $32.65 | $30.76 | 104 |
| 2019-04-30 | $33.66 | $33.66 | $33.66 | $33.66 | $31.71 | 54 |
| 2019-04-29 | $33.66 | $33.66 | $33.66 | $33.66 | $31.71 | 0 |
| 2019-04-26 | $33.66 | $33.66 | $33.66 | $33.66 | $31.71 | 20 |
| 2019-04-25 | $33.66 | $33.66 | $33.66 | $33.66 | $31.71 | 128 |
| 2019-04-24 | $34.02 | $34.02 | $34.02 | $34.02 | $32.05 | 1,000 |
| 2019-04-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.15 | 53 |
| 2019-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.15 | 400 |
| 2019-04-18 | $31.42 | $31.42 | $31.42 | $31.42 | $29.60 | 0 |
| 2019-04-17 | $31.42 | $31.42 | $31.42 | $31.42 | $29.60 | 452 |
| 2019-04-16 | $31.50 | $31.50 | $31.42 | $31.42 | $29.60 | 788 |
| 2019-04-15 | $31.96 | $31.96 | $31.96 | $31.96 | $30.11 | 444 |
| 2019-04-12 | $31.83 | $31.83 | $31.83 | $31.83 | $29.99 | 406 |
| 2019-04-11 | $31.25 | $31.25 | $31.25 | $31.25 | $29.44 | 0 |
| 2019-04-10 | $31.25 | $31.25 | $31.25 | $31.25 | $29.44 | 25 |
| 2019-04-09 | $31.25 | $31.25 | $31.25 | $31.25 | $29.44 | 0 |
| 2019-04-08 | $31.25 | $31.25 | $31.25 | $31.25 | $29.44 | 5 |
| 2019-04-05 | $31.25 | $31.25 | $31.25 | $31.25 | $29.44 | 2,000 |
| 2019-04-04 | $30.91 | $30.91 | $30.91 | $30.91 | $29.12 | 0 |
| 2019-04-03 | $30.91 | $30.91 | $30.91 | $30.91 | $29.12 | 400 |
| 2019-04-02 | $29.91 | $29.91 | $29.91 | $29.91 | $28.18 | 175 |
| 2019-04-01 | $30.35 | $30.35 | $30.31 | $30.31 | $28.56 | 1,009 |
| 2019-03-29 | $29.68 | $29.68 | $29.68 | $29.68 | $27.96 | 0 |
| 2019-03-28 | $29.68 | $29.68 | $29.68 | $29.68 | $27.96 | 100 |
| 2019-03-27 | $29.04 | $29.04 | $29.04 | $29.04 | $27.20 | 45 |
| 2019-03-26 | $29.04 | $29.04 | $29.04 | $29.04 | $27.20 | 0 |
| 2019-03-25 | $29.04 | $29.04 | $29.04 | $29.04 | $27.20 | 0 |
| 2019-03-22 | $29.06 | $29.06 | $29.04 | $29.04 | $27.20 | 603 |
| 2019-03-21 | $29.51 | $29.51 | $29.51 | $29.51 | $27.64 | 203 |
| 2019-03-20 | $30.28 | $30.28 | $30.28 | $30.28 | $28.36 | 0 |
| 2019-03-18 | $30.28 | $30.28 | $30.28 | $30.28 | $28.36 | 0 |
| 2019-03-15 | $30.28 | $30.28 | $30.28 | $30.28 | $28.36 | 100 |
| 2019-03-14 | $30.21 | $30.21 | $30.21 | $30.21 | $28.29 | 100 |
| 2019-03-13 | $30.13 | $30.17 | $30.13 | $30.17 | $28.26 | 205 |
| 2019-03-12 | $30.30 | $30.30 | $30.30 | $30.30 | $28.38 | 0 |
| 2019-03-11 | $30.30 | $30.30 | $30.30 | $30.30 | $28.38 | 40 |
| 2019-03-08 | $30.30 | $30.30 | $30.30 | $30.30 | $28.38 | 0 |
| 2019-03-07 | $30.30 | $30.30 | $30.30 | $30.30 | $28.38 | 30 |
| 2019-03-06 | $30.30 | $30.30 | $30.30 | $30.30 | $28.38 | 100 |
| 2019-03-05 | $30.65 | $30.65 | $30.65 | $30.65 | $28.71 | 0 |
| 2019-03-04 | $30.65 | $30.65 | $30.65 | $30.65 | $28.71 | 100 |
| 2019-03-01 | $31.25 | $31.25 | $31.25 | $31.25 | $29.27 | 253 |
| 2019-02-28 | $30.92 | $31.00 | $30.53 | $30.88 | $28.92 | 450 |
| 2019-02-27 | $31.17 | $31.19 | $31.17 | $31.19 | $29.21 | 1,000 |
| 2019-02-26 | $30.82 | $30.85 | $30.82 | $30.85 | $28.90 | 311 |
| 2019-02-25 | $31.13 | $31.13 | $31.00 | $31.00 | $29.04 | 1,400 |
| 2019-02-20 | $29.67 | $29.67 | $29.67 | $29.67 | $27.79 | 0 |
| 2019-02-19 | $29.66 | $29.67 | $29.66 | $29.67 | $27.79 | 307 |
| 2019-02-15 | $29.53 | $29.53 | $29.53 | $29.53 | $27.66 | 3,548 |
| 2019-02-14 | $29.40 | $29.40 | $29.40 | $29.40 | $27.53 | 0 |
| 2019-02-13 | $29.40 | $29.40 | $29.40 | $29.40 | $27.53 | 0 |
| 2019-02-12 | $29.40 | $29.40 | $29.40 | $29.40 | $27.53 | 0 |
| 2019-02-11 | $29.40 | $29.40 | $29.40 | $29.40 | $27.53 | 100 |
| 2019-02-08 | $29.17 | $29.17 | $29.17 | $29.17 | $27.32 | 100 |
| 2019-02-07 | $29.71 | $29.71 | $29.71 | $29.71 | $27.83 | 0 |
| 2019-02-06 | $29.71 | $29.71 | $29.71 | $29.71 | $27.83 | 0 |
| 2019-02-05 | $29.71 | $29.71 | $29.71 | $29.71 | $27.83 | 0 |
| 2019-02-04 | $29.71 | $29.71 | $29.71 | $29.71 | $27.83 | 146 |
| 2019-02-01 | $29.36 | $29.36 | $29.36 | $29.36 | $27.50 | 0 |
| 2019-01-31 | $29.50 | $29.59 | $29.28 | $29.36 | $27.50 | 418 |
| 2019-01-30 | $29.25 | $29.67 | $29.25 | $29.67 | $27.79 | 300 |
| 2019-01-29 | $28.82 | $28.82 | $28.82 | $28.82 | $26.99 | 100 |
| 2019-01-28 | $28.99 | $28.99 | $28.99 | $28.99 | $27.15 | 0 |
| 2019-01-25 | $28.99 | $28.99 | $28.99 | $28.99 | $27.15 | 100 |
| 2019-01-24 | $28.60 | $28.60 | $28.60 | $28.60 | $26.79 | 1,822 |
| 2019-01-23 | $29.20 | $29.20 | $29.20 | $29.20 | $27.35 | 0 |
| 2019-01-22 | $29.22 | $29.22 | $29.20 | $29.20 | $27.35 | 500 |
| 2019-01-18 | $28.73 | $28.73 | $28.73 | $28.73 | $26.91 | 0 |
| 2019-01-17 | $28.73 | $28.73 | $28.73 | $28.73 | $26.91 | 10 |
| 2019-01-16 | $28.73 | $28.73 | $28.73 | $28.73 | $26.91 | 473 |
| 2019-01-15 | $28.21 | $28.21 | $28.21 | $28.21 | $26.42 | 2 |
| 2019-01-14 | $28.21 | $28.21 | $28.21 | $28.21 | $26.42 | 335 |
| 2019-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $26.69 | 174 |
| 2019-01-10 | $28.44 | $28.70 | $28.44 | $28.70 | $26.88 | 1,600 |
| 2019-01-09 | $28.11 | $28.11 | $28.11 | $28.11 | $26.33 | 712 |
| 2019-01-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.26 | 0 |
| 2019-01-07 | $25.90 | $25.90 | $25.90 | $25.90 | $24.26 | 74 |
| 2019-01-04 | $25.90 | $25.90 | $25.90 | $25.90 | $24.26 | 0 |
| 2019-01-03 | $25.90 | $25.90 | $25.90 | $25.90 | $24.26 | 200 |
| 2018-12-31 | $25.94 | $25.94 | $25.94 | $25.94 | $24.29 | 500 |
| 2018-12-28 | $25.88 | $25.99 | $25.88 | $25.99 | $24.34 | 200 |
| 2018-12-27 | $23.96 | $23.96 | $23.96 | $23.96 | $22.29 | 0 |
| 2018-12-26 | $23.96 | $23.96 | $23.96 | $23.96 | $22.29 | 373 |
| 2018-12-24 | $25.00 | $25.14 | $25.00 | $25.09 | $23.34 | 504 |
| 2018-12-21 | $25.30 | $25.50 | $25.30 | $25.50 | $23.72 | 310 |
| 2018-12-20 | $26.74 | $26.74 | $26.74 | $26.74 | $24.88 | 0 |
| 2018-12-19 | $27.23 | $27.23 | $26.74 | $26.74 | $24.87 | 200 |
| 2018-12-18 | $27.33 | $27.50 | $27.12 | $27.50 | $25.58 | 400 |
| 2018-12-17 | $28.02 | $28.21 | $28.02 | $28.20 | $26.23 | 300 |
| 2018-12-14 | $29.20 | $29.20 | $29.20 | $29.20 | $27.16 | 0 |
| 2018-12-13 | $30.77 | $30.77 | $29.20 | $29.20 | $27.16 | 900 |
| 2018-12-12 | $30.83 | $30.83 | $30.83 | $30.83 | $28.68 | 0 |
| 2018-12-11 | $30.83 | $30.83 | $30.83 | $30.83 | $28.68 | 100 |
| 2018-12-10 | $29.99 | $29.99 | $29.97 | $29.97 | $27.88 | 481 |
| 2018-12-07 | $31.23 | $31.23 | $31.23 | $31.23 | $29.05 | 0 |
| 2018-12-06 | $31.00 | $31.23 | $31.00 | $31.23 | $29.05 | 5,333 |
| 2018-12-04 | $32.85 | $32.85 | $32.85 | $32.85 | $30.56 | 67,107 |
| 2018-12-03 | $32.85 | $32.85 | $32.85 | $32.85 | $30.56 | 56,112 |
| 2018-11-30 | $32.93 | $32.93 | $32.93 | $32.93 | $30.63 | 2,977 |
| 2018-11-29 | $33.15 | $33.15 | $33.14 | $33.14 | $30.83 | 25,392 |
| 2018-11-28 | $32.07 | $32.07 | $32.07 | $32.07 | $29.83 | 21 |
| 2018-11-27 | $32.10 | $32.10 | $32.07 | $32.07 | $29.83 | 600 |
| 2018-11-26 | $34.94 | $34.94 | $34.84 | $34.84 | $32.41 | 324 |
| 2018-11-21 | $33.33 | $33.33 | $33.33 | $33.33 | $31.01 | 900 |
| 2018-11-20 | $33.33 | $33.33 | $33.33 | $33.33 | $31.01 | 0 |
| 2018-11-19 | $33.33 | $33.33 | $33.33 | $33.33 | $31.01 | 21 |
| 2018-11-16 | $33.36 | $33.36 | $33.33 | $33.33 | $31.01 | 1,001 |
| 2018-11-15 | $33.36 | $33.50 | $33.36 | $33.50 | $31.16 | 209 |
| 2018-11-14 | $33.28 | $33.28 | $33.28 | $33.28 | $30.96 | 0 |
| 2018-11-13 | $33.28 | $33.28 | $33.28 | $33.28 | $30.96 | 0 |
| 2018-11-12 | $33.28 | $33.28 | $33.28 | $33.28 | $30.96 | 5 |
| 2018-11-09 | $33.18 | $33.28 | $33.18 | $33.28 | $30.96 | 200 |
| 2018-11-08 | $34.61 | $34.61 | $34.61 | $34.61 | $32.20 | 0 |
| 2018-11-07 | $35.07 | $35.07 | $34.61 | $34.61 | $32.20 | 37,930 |
| 2018-11-06 | $35.12 | $35.12 | $35.12 | $35.12 | $32.67 | 210 |
| 2018-11-05 | $33.59 | $33.86 | $33.59 | $33.76 | $31.41 | 800 |
| 2018-11-02 | $34.12 | $34.28 | $32.95 | $32.95 | $30.65 | 4,048 |
| 2018-11-01 | $33.37 | $33.37 | $33.37 | $33.37 | $31.04 | 100 |
| 2018-10-31 | $33.40 | $33.40 | $33.15 | $33.17 | $30.86 | 1,000 |
| 2018-10-30 | $32.42 | $33.22 | $32.42 | $32.66 | $30.38 | 1,300 |
| 2018-10-29 | $32.53 | $32.53 | $32.38 | $32.47 | $30.21 | 300 |
| 2018-10-26 | $31.87 | $32.24 | $31.87 | $32.24 | $29.99 | 419 |
| 2018-10-25 | $32.04 | $32.17 | $30.93 | $31.62 | $29.41 | 2,640 |
| 2018-10-24 | $33.70 | $33.70 | $32.27 | $32.27 | $30.02 | 520 |
| 2018-10-23 | $33.49 | $34.47 | $32.72 | $34.42 | $32.02 | 8,800 |
| 2018-10-22 | $34.24 | $34.24 | $33.50 | $33.50 | $31.16 | 1,500 |
| 2018-10-19 | $33.89 | $33.92 | $33.45 | $33.92 | $31.55 | 2,800 |
| 2018-10-18 | $34.28 | $34.39 | $33.16 | $33.19 | $30.88 | 2,550 |
| 2018-10-17 | $33.99 | $33.99 | $33.63 | $33.99 | $31.62 | 600 |
| 2018-10-16 | $34.42 | $34.42 | $34.42 | $34.42 | $32.02 | 226 |
| 2018-10-15 | $33.30 | $33.30 | $33.30 | $33.30 | $30.98 | 389 |
| 2018-10-12 | $33.81 | $33.81 | $33.81 | $33.81 | $31.45 | 0 |
| 2018-10-11 | $33.32 | $33.81 | $33.15 | $33.81 | $31.45 | 1,907 |
| 2018-10-10 | $34.85 | $34.85 | $33.73 | $33.73 | $31.38 | 2,428 |
| 2018-10-09 | $35.20 | $35.28 | $34.94 | $35.08 | $32.63 | 1,070 |
| 2018-10-08 | $35.24 | $35.24 | $35.24 | $35.24 | $32.78 | 6 |
| 2018-10-05 | $36.43 | $36.43 | $35.24 | $35.24 | $32.78 | 1,600 |
| 2018-10-04 | $36.80 | $36.86 | $36.29 | $36.37 | $33.83 | 750 |
| 2018-10-03 | $36.70 | $36.76 | $36.39 | $36.75 | $34.19 | 1,100 |
| 2018-10-02 | $37.34 | $37.34 | $36.81 | $37.18 | $34.59 | 534 |
| 2018-10-01 | $37.40 | $37.40 | $37.39 | $37.39 | $34.78 | 267 |
| 2018-09-28 | $36.48 | $36.48 | $36.31 | $36.31 | $33.78 | 375 |
| 2018-09-27 | $37.04 | $37.04 | $37.04 | $37.04 | $34.46 | 0 |
| 2018-09-26 | $36.97 | $37.11 | $36.97 | $37.04 | $34.31 | 1,210 |
| 2018-09-25 | $36.40 | $36.75 | $36.37 | $36.39 | $33.71 | 800 |
| 2018-09-24 | $37.05 | $37.05 | $37.05 | $37.05 | $34.32 | 0 |
| 2018-09-21 | $36.63 | $37.05 | $36.63 | $37.05 | $34.32 | 794 |
| 2018-09-20 | $37.48 | $37.48 | $36.96 | $36.96 | $34.23 | 1,028 |
| 2018-09-19 | $37.23 | $37.24 | $36.48 | $36.48 | $33.79 | 1,210 |
| 2018-09-18 | $37.57 | $37.69 | $37.53 | $37.53 | $34.76 | 600 |
| 2018-09-17 | $36.58 | $36.58 | $36.54 | $36.54 | $33.84 | 300 |
| 2018-09-14 | $36.44 | $36.44 | $36.44 | $36.44 | $33.75 | 300 |
| 2018-09-13 | $36.50 | $36.50 | $36.50 | $36.50 | $33.81 | 378 |
| 2018-09-12 | $36.37 | $36.37 | $36.37 | $36.37 | $33.69 | 1,500 |
| 2018-09-11 | $36.60 | $36.60 | $36.51 | $36.51 | $33.81 | 390 |
| 2018-09-10 | $36.04 | $36.38 | $36.04 | $36.34 | $33.66 | 352 |
| 2018-09-07 | $36.06 | $36.08 | $36.06 | $36.06 | $33.40 | 670 |
| 2018-09-06 | $35.09 | $35.09 | $35.09 | $35.09 | $32.50 | 0 |
| 2018-09-05 | $35.09 | $35.09 | $35.09 | $35.09 | $32.50 | 100 |
| 2018-09-04 | $36.00 | $36.00 | $36.00 | $36.00 | $33.34 | 200 |
| 2018-08-31 | $37.06 | $37.06 | $37.06 | $37.06 | $34.33 | 1,715 |
| 2018-08-30 | $37.22 | $37.22 | $37.22 | $37.22 | $34.47 | 2,700 |
| 2018-08-29 | $36.74 | $36.74 | $36.74 | $36.74 | $34.03 | 3 |
| 2018-08-28 | $36.74 | $36.74 | $36.74 | $36.74 | $34.03 | 0 |
| 2018-08-27 | $36.77 | $36.77 | $36.74 | $36.74 | $34.03 | 2,100 |
| 2018-08-24 | $36.56 | $36.56 | $36.56 | $36.56 | $33.86 | 20 |
| 2018-08-23 | $36.52 | $36.56 | $36.52 | $36.56 | $33.86 | 300 |
| 2018-08-22 | $36.71 | $36.71 | $36.71 | $36.71 | $34.00 | 0 |
| 2018-08-21 | $36.71 | $36.71 | $36.71 | $36.71 | $34.00 | 100 |
| 2018-08-20 | $36.20 | $36.26 | $36.02 | $36.02 | $33.36 | 1,303 |
| 2018-08-17 | $35.60 | $35.60 | $35.60 | $35.60 | $32.97 | 47 |
| 2018-08-16 | $35.60 | $35.60 | $35.60 | $35.60 | $32.97 | 25 |
| 2018-08-15 | $35.60 | $35.60 | $35.60 | $35.60 | $32.97 | 100 |
| 2018-08-14 | $35.55 | $35.55 | $35.55 | $35.55 | $32.93 | 20 |
| 2018-08-13 | $35.50 | $35.55 | $35.50 | $35.55 | $32.93 | 500 |
| 2018-08-10 | $35.89 | $35.89 | $35.89 | $35.89 | $33.24 | 0 |
| 2018-08-09 | $36.06 | $36.06 | $35.89 | $35.89 | $33.24 | 300 |
| 2018-08-08 | $35.65 | $35.69 | $35.65 | $35.69 | $33.06 | 349 |
| 2018-08-07 | $33.44 | $33.44 | $33.44 | $33.44 | $30.97 | 30 |
| 2018-08-06 | $33.35 | $33.44 | $33.35 | $33.44 | $30.97 | 311 |
| 2018-08-03 | $35.09 | $35.09 | $35.09 | $35.09 | $32.50 | 0 |
| 2018-08-02 | $35.09 | $35.09 | $35.09 | $35.09 | $32.50 | 1,649 |
| 2018-08-01 | $35.09 | $35.09 | $35.09 | $35.09 | $32.50 | 200 |
| 2018-07-31 | $32.83 | $32.83 | $32.83 | $32.83 | $30.41 | 5,505 |
| 2018-07-30 | $32.83 | $32.83 | $32.83 | $32.83 | $30.41 | 96 |
| 2018-07-27 | $32.00 | $33.52 | $32.00 | $32.83 | $30.41 | 1,375 |
| 2018-07-26 | $30.23 | $30.30 | $29.97 | $29.97 | $27.76 | 1,226 |
| 2018-07-25 | $30.60 | $30.62 | $30.51 | $30.51 | $28.26 | 475 |
| 2018-07-24 | $31.99 | $31.99 | $31.99 | $31.99 | $29.63 | 235 |
| 2018-07-23 | $31.99 | $31.99 | $31.99 | $31.99 | $29.63 | 0 |
| 2018-07-20 | $31.99 | $31.99 | $31.99 | $31.99 | $29.63 | 100 |
| 2018-07-19 | $31.52 | $31.52 | $31.49 | $31.49 | $29.17 | 700 |
| 2018-07-18 | $31.28 | $31.28 | $31.28 | $31.28 | $28.97 | 525 |
| 2018-07-17 | $31.38 | $31.38 | $31.38 | $31.38 | $29.07 | 1 |
| 2018-07-16 | $31.38 | $31.38 | $31.38 | $31.38 | $29.07 | 100 |
| 2018-07-13 | $31.85 | $31.85 | $31.85 | $31.85 | $29.50 | 400 |
| 2018-07-12 | $31.85 | $31.85 | $31.85 | $31.85 | $29.50 | 116 |
| 2018-07-11 | $32.32 | $32.32 | $32.17 | $32.17 | $29.80 | 400 |
| 2018-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $28.71 | 5 |
| 2018-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $28.71 | 0 |
| 2018-07-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.71 | 0 |
| 2018-07-05 | $30.47 | $31.01 | $30.47 | $31.00 | $28.71 | 2,745 |
| 2018-07-03 | $30.98 | $30.98 | $30.98 | $30.98 | $28.69 | 2 |
| 2018-07-02 | $30.98 | $30.98 | $30.98 | $30.98 | $28.69 | 25 |
| 2018-06-29 | $30.82 | $30.82 | $30.82 | $30.82 | $28.55 | 17,300 |
| 2018-06-28 | $30.98 | $30.98 | $30.98 | $30.98 | $28.69 | 0 |
| 2018-06-27 | $30.98 | $30.98 | $30.98 | $30.98 | $28.55 | 0 |
| 2018-06-26 | $30.98 | $30.98 | $30.98 | $30.98 | $28.55 | 25 |
| 2018-06-25 | $30.98 | $30.98 | $30.98 | $30.98 | $28.55 | 100 |
| 2018-06-22 | $31.03 | $31.03 | $31.03 | $31.03 | $28.60 | 18,295 |
| 2018-06-21 | $31.18 | $31.18 | $30.98 | $30.98 | $28.55 | 1,206 |
| 2018-06-20 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2018-06-19 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 500 |
| 2018-06-18 | $31.38 | $31.38 | $31.38 | $31.38 | $28.92 | 0 |
| 2018-06-15 | $31.38 | $31.38 | $31.38 | $31.38 | $28.92 | 100 |
| 2018-06-14 | $31.83 | $31.83 | $31.83 | $31.83 | $29.33 | 0 |
| 2018-06-13 | $31.83 | $31.84 | $31.83 | $31.83 | $29.33 | 725 |
| 2018-06-12 | $31.87 | $31.87 | $31.87 | $31.87 | $29.37 | 140 |
| 2018-06-11 | $31.19 | $31.33 | $31.19 | $31.33 | $28.87 | 325 |
| 2018-06-08 | $30.30 | $30.30 | $30.30 | $30.30 | $27.92 | 5 |
| 2018-06-07 | $30.30 | $30.30 | $30.30 | $30.30 | $27.92 | 0 |
| 2018-06-06 | $30.30 | $30.30 | $30.30 | $30.30 | $27.92 | 0 |
| 2018-06-05 | $30.30 | $30.30 | $30.30 | $30.30 | $27.92 | 0 |
| 2018-06-04 | $30.30 | $30.30 | $30.30 | $30.30 | $27.92 | 5 |
| 2018-06-01 | $30.30 | $30.30 | $30.30 | $30.30 | $27.92 | 200 |
| 2018-05-31 | $30.14 | $30.14 | $30.14 | $30.14 | $27.78 | 3,500 |
| 2018-05-30 | $30.14 | $30.14 | $30.14 | $30.14 | $27.78 | 135 |
| 2018-05-29 | $29.52 | $29.52 | $29.52 | $29.52 | $27.20 | 485 |
| 2018-05-25 | $30.08 | $30.09 | $30.08 | $30.09 | $27.73 | 1,080 |
| 2018-05-24 | $30.12 | $30.12 | $30.04 | $30.07 | $27.71 | 5,545 |
| 2018-05-23 | $29.74 | $29.74 | $29.74 | $29.74 | $27.41 | 0 |
| 2018-05-22 | $29.74 | $29.74 | $29.74 | $29.74 | $27.41 | 76 |
| 2018-05-21 | $29.74 | $29.74 | $29.74 | $29.74 | $27.41 | 1 |
| 2018-05-18 | $29.74 | $29.74 | $29.74 | $29.74 | $27.41 | 0 |
| 2018-05-17 | $29.74 | $29.74 | $29.74 | $29.74 | $27.41 | 100 |
| 2018-05-16 | $29.73 | $29.95 | $29.73 | $29.95 | $27.60 | 1,247 |
| 2018-05-15 | $29.55 | $29.55 | $29.55 | $29.55 | $27.23 | 200 |
| 2018-05-14 | $29.07 | $29.64 | $29.07 | $29.64 | $27.32 | 275 |
| 2018-05-11 | $28.67 | $28.67 | $28.67 | $28.67 | $26.42 | 0 |
| 2018-05-10 | $28.67 | $28.67 | $28.67 | $28.67 | $26.42 | 55 |
| 2018-05-09 | $28.67 | $28.67 | $28.67 | $28.67 | $26.42 | 0 |
| 2018-05-08 | $28.67 | $28.67 | $28.67 | $28.67 | $26.42 | 100 |
| 2018-05-07 | $29.11 | $29.11 | $29.11 | $29.11 | $26.83 | 190 |
| 2018-05-04 | $28.53 | $28.55 | $28.53 | $28.55 | $26.31 | 400 |
| 2018-05-03 | $29.12 | $29.12 | $29.12 | $29.12 | $26.84 | 35 |
| 2018-05-02 | $29.14 | $29.14 | $29.12 | $29.12 | $26.84 | 845 |
| 2018-05-01 | $28.37 | $28.37 | $28.37 | $28.37 | $26.14 | 75 |
| 2018-04-30 | $28.37 | $28.37 | $28.37 | $28.37 | $26.14 | 0 |
| 2018-04-27 | $28.37 | $28.37 | $28.37 | $28.37 | $26.14 | 0 |
| 2018-04-26 | $28.37 | $28.37 | $28.37 | $28.37 | $26.14 | 500 |
| 2018-04-25 | $27.53 | $27.53 | $27.52 | $27.52 | $25.36 | 255 |
| 2018-04-24 | $27.34 | $27.34 | $27.34 | $27.34 | $25.20 | 0 |
| 2018-04-23 | $27.34 | $27.34 | $27.34 | $27.34 | $25.20 | 700 |
| 2018-04-20 | $27.42 | $27.42 | $27.42 | $27.42 | $25.27 | 0 |
| 2018-04-19 | $27.42 | $27.42 | $27.42 | $27.42 | $25.27 | 100 |
| 2018-04-18 | $26.95 | $26.95 | $26.95 | $26.95 | $24.84 | 25 |
| 2018-04-17 | $26.95 | $26.95 | $26.95 | $26.95 | $24.84 | 1 |
| 2018-04-16 | $26.95 | $26.95 | $26.95 | $26.95 | $24.84 | 9 |
| 2018-04-13 | $26.95 | $26.95 | $26.95 | $26.95 | $24.84 | 0 |
| 2018-04-12 | $26.96 | $26.96 | $26.95 | $26.95 | $24.84 | 3,100 |
| 2018-04-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.94 | 0 |
| 2018-04-10 | $25.98 | $25.98 | $25.98 | $25.98 | $23.94 | 9 |
| 2018-04-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.94 | 0 |
| 2018-04-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.94 | 30 |
| 2018-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.94 | 200 |
| 2018-04-04 | $25.86 | $25.86 | $25.86 | $25.86 | $23.83 | 228 |
| 2018-04-03 | $26.11 | $26.11 | $26.10 | $26.10 | $24.05 | 923 |
| 2018-04-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.96 | 100 |
| 2018-03-29 | $25.63 | $25.63 | $25.63 | $25.63 | $23.62 | 2,000 |
| 2018-03-28 | $25.59 | $25.59 | $25.59 | $25.59 | $23.58 | 0 |
| 2018-03-27 | $25.51 | $25.59 | $25.51 | $25.59 | $23.43 | 950 |
| 2018-03-26 | $26.05 | $26.05 | $26.05 | $26.05 | $23.85 | 0 |
| 2018-03-23 | $26.05 | $26.05 | $26.05 | $26.05 | $23.85 | 70 |
| 2018-03-22 | $26.05 | $26.05 | $26.05 | $26.05 | $23.85 | 1,000 |
| 2018-03-21 | $25.19 | $25.19 | $25.19 | $25.19 | $23.07 | 0 |
| 2018-03-20 | $25.19 | $25.19 | $25.19 | $25.19 | $23.07 | 137,500 |
| 2018-03-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 0 |
| 2018-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 1,457 |
| 2018-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 5,000 |
| 2018-03-14 | $25.66 | $25.66 | $25.66 | $25.66 | $23.50 | 500 |
| 2018-03-13 | $25.33 | $25.33 | $25.33 | $25.33 | $23.20 | 34 |
| 2018-03-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.20 | 0 |
| 2018-03-09 | $25.33 | $25.33 | $25.33 | $25.33 | $23.20 | 0 |
| 2018-03-08 | $25.36 | $25.36 | $25.33 | $25.33 | $23.20 | 18,813 |
| 2018-03-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 50 |
| 2018-03-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 200 |
| 2018-03-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.85 | 0 |
| 2018-03-02 | $24.95 | $24.95 | $24.95 | $24.95 | $22.85 | 200 |
| 2018-03-01 | $25.49 | $25.49 | $25.49 | $25.49 | $23.34 | 0 |
| 2018-02-28 | $25.49 | $25.49 | $25.49 | $25.49 | $23.34 | 6,936 |
| 2018-02-27 | $25.79 | $25.79 | $25.79 | $25.79 | $23.62 | 100 |
| 2018-02-26 | $26.12 | $26.12 | $26.12 | $26.12 | $23.92 | 100 |
| 2018-02-23 | $26.32 | $26.32 | $26.31 | $26.31 | $24.09 | 500 |
| 2018-02-22 | $25.93 | $25.93 | $25.93 | $25.93 | $23.74 | 8,200 |
| 2018-02-21 | $26.33 | $26.33 | $25.93 | $25.93 | $23.74 | 11,451 |
| 2018-02-20 | $23.81 | $23.82 | $23.80 | $23.82 | $21.81 | 475 |
| 2018-02-16 | $23.70 | $23.70 | $23.70 | $23.70 | $21.70 | 0 |
| 2018-02-15 | $23.70 | $23.70 | $23.70 | $23.70 | $21.70 | 974 |
| 2018-02-14 | $23.93 | $23.93 | $23.93 | $23.93 | $21.91 | 0 |
| 2018-02-13 | $23.93 | $23.93 | $23.93 | $23.93 | $21.91 | 0 |
| 2018-02-12 | $23.93 | $23.93 | $23.93 | $23.93 | $21.91 | 0 |
| 2018-02-09 | $23.87 | $23.93 | $23.83 | $23.93 | $21.91 | 829 |
| 2018-02-08 | $24.03 | $24.03 | $24.03 | $24.03 | $22.00 | 200 |
| 2018-02-07 | $24.60 | $24.65 | $24.55 | $24.56 | $22.49 | 1,045 |
| 2018-02-06 | $24.41 | $24.41 | $24.41 | $24.41 | $22.35 | 101 |
| 2018-02-05 | $24.65 | $24.65 | $24.46 | $24.46 | $22.40 | 1,845 |
| 2018-02-02 | $25.20 | $25.20 | $24.96 | $24.96 | $22.86 | 400 |
| 2018-02-01 | $25.95 | $25.95 | $25.95 | $25.95 | $23.76 | 0 |
| 2018-01-31 | $26.10 | $26.10 | $25.57 | $25.95 | $23.76 | 1,000 |
| 2018-01-30 | $25.27 | $25.27 | $25.27 | $25.27 | $23.14 | 100 |
| 2018-01-29 | $25.31 | $25.31 | $25.31 | $25.31 | $23.18 | 63 |
| 2018-01-26 | $25.31 | $25.31 | $25.31 | $25.31 | $23.18 | 0 |
| 2018-01-25 | $25.31 | $25.31 | $25.31 | $25.31 | $23.18 | 0 |
| 2018-01-24 | $25.31 | $25.31 | $25.31 | $25.31 | $23.18 | 500 |
| 2018-01-23 | $25.70 | $25.70 | $25.29 | $25.29 | $23.16 | 1,150 |
| 2018-01-22 | $26.43 | $26.43 | $26.43 | $26.43 | $24.20 | 0 |
| 2018-01-19 | $26.43 | $26.43 | $26.43 | $26.43 | $24.20 | 9 |
| 2018-01-18 | $26.43 | $26.43 | $26.43 | $26.43 | $24.20 | 0 |
| 2018-01-17 | $26.37 | $26.46 | $26.36 | $26.43 | $24.20 | 478 |
| 2018-01-16 | $26.68 | $26.68 | $26.68 | $26.68 | $24.43 | 92 |
| 2018-01-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.43 | 0 |
| 2018-01-11 | $26.68 | $26.68 | $26.68 | $26.68 | $24.43 | 0 |
| 2018-01-10 | $26.91 | $26.91 | $26.68 | $26.68 | $24.43 | 300 |
| 2018-01-09 | $27.08 | $27.08 | $27.08 | $27.08 | $24.80 | 0 |
| 2018-01-08 | $27.12 | $27.14 | $27.02 | $27.08 | $24.80 | 1,544 |
| 2018-01-05 | $27.07 | $27.07 | $27.07 | $27.07 | $24.79 | 0 |
| 2018-01-04 | $27.07 | $27.07 | $27.07 | $27.07 | $24.79 | 4,100 |
| 2018-01-03 | $26.88 | $27.07 | $26.88 | $27.07 | $24.79 | 820 |
| 2018-01-02 | $26.21 | $26.21 | $26.21 | $26.21 | $24.00 | 340 |
| 2017-12-29 | $24.88 | $24.88 | $24.88 | $24.88 | $22.78 | 0 |
| 2017-12-28 | $24.88 | $24.88 | $24.88 | $24.88 | $22.78 | 0 |
| 2017-12-27 | $24.88 | $24.88 | $24.88 | $24.88 | $22.59 | 1,500 |
| 2017-12-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.59 | 0 |
| 2017-12-22 | $24.88 | $24.88 | $24.88 | $24.88 | $22.59 | 763 |
| 2017-12-21 | $24.88 | $24.88 | $24.88 | $24.88 | $22.59 | 0 |
| 2017-12-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.59 | 0 |
| 2017-12-19 | $24.88 | $24.88 | $24.88 | $24.88 | $22.59 | 200 |
| 2017-12-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 123 |
| 2017-12-15 | $23.71 | $23.71 | $23.71 | $23.71 | $21.53 | 6,536 |
| 2017-12-14 | $23.71 | $23.71 | $23.71 | $23.71 | $21.53 | 1,600 |
| 2017-12-13 | $24.59 | $24.59 | $24.59 | $24.59 | $22.33 | 0 |
| 2017-12-12 | $24.59 | $24.59 | $24.59 | $24.59 | $22.33 | 0 |
| 2017-12-11 | $24.59 | $24.59 | $24.59 | $24.59 | $22.33 | 15 |
| 2017-12-08 | $24.59 | $24.59 | $24.59 | $24.59 | $22.33 | 0 |
| 2017-12-07 | $24.59 | $24.59 | $24.59 | $24.59 | $22.33 | 100 |
| 2017-12-06 | $25.21 | $25.21 | $25.21 | $25.21 | $22.89 | 0 |
| 2017-12-05 | $25.21 | $25.21 | $25.21 | $25.21 | $22.89 | 500 |
| 2017-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
| 2017-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
| 2017-11-30 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 5,106 |
| 2017-11-29 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
| 2017-11-28 | $25.01 | $25.01 | $24.95 | $24.95 | $22.66 | 395 |
| 2017-11-27 | $25.56 | $25.56 | $25.56 | $25.56 | $23.21 | 0 |
| 2017-11-24 | $25.56 | $25.56 | $25.56 | $25.56 | $23.21 | 0 |
| 2017-11-22 | $25.59 | $25.59 | $25.56 | $25.56 | $23.21 | 1,170 |
| 2017-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | $22.61 | 0 |
| 2017-11-20 | $24.90 | $24.90 | $24.90 | $24.90 | $22.61 | 100 |
| 2017-11-17 | $23.98 | $23.98 | $23.98 | $23.98 | $21.78 | 0 |
| 2017-11-16 | $23.98 | $23.98 | $23.98 | $23.98 | $21.78 | 7 |
| 2017-11-15 | $23.98 | $23.98 | $23.98 | $23.98 | $21.78 | 300 |
| 2017-11-14 | $24.03 | $24.03 | $24.03 | $24.03 | $21.82 | 100 |
| 2017-11-13 | $24.88 | $24.88 | $24.84 | $24.84 | $22.56 | 200 |
| 2017-11-10 | $24.94 | $24.94 | $24.94 | $24.94 | $22.65 | 408 |
| 2017-11-09 | $24.43 | $24.43 | $24.43 | $24.43 | $22.18 | 100 |
| 2017-11-08 | $24.32 | $24.32 | $24.32 | $24.32 | $22.08 | 200 |
| 2017-11-07 | $24.18 | $24.18 | $24.18 | $24.18 | $21.96 | 0 |
| 2017-11-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.96 | 0 |
| 2017-11-03 | $24.18 | $24.18 | $24.18 | $24.18 | $21.96 | 0 |
| 2017-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $21.96 | 45 |
| 2017-11-01 | $24.18 | $24.18 | $24.18 | $24.18 | $21.96 | 150 |
| 2017-10-31 | $24.18 | $24.18 | $24.18 | $24.18 | $21.96 | 0 |
| 2017-10-30 | $24.32 | $24.32 | $24.18 | $24.18 | $21.96 | 200 |
| 2017-10-27 | $23.23 | $23.23 | $23.00 | $23.00 | $20.89 | 500 |
| 2017-10-26 | $24.69 | $24.69 | $24.66 | $24.66 | $22.39 | 5,136 |
| 2017-10-25 | $25.61 | $25.61 | $25.57 | $25.57 | $23.22 | 1,090 |
| 2017-10-24 | $25.28 | $25.28 | $25.28 | $25.28 | $22.96 | 83 |
| 2017-10-23 | $25.33 | $25.33 | $25.28 | $25.28 | $22.96 | 275 |
| 2017-10-20 | $25.31 | $25.31 | $25.31 | $25.31 | $22.98 | 100 |
| 2017-10-19 | $26.08 | $26.08 | $26.08 | $26.08 | $23.68 | 0 |
| 2017-10-18 | $26.08 | $26.08 | $26.08 | $26.08 | $23.68 | 2 |
| 2017-10-17 | $26.08 | $26.08 | $26.08 | $26.08 | $23.68 | 1 |
| 2017-10-16 | $26.08 | $26.08 | $26.08 | $26.08 | $23.68 | 202 |
| 2017-10-13 | $26.08 | $26.08 | $26.08 | $26.08 | $23.68 | 131 |
| 2017-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $23.02 | 0 |
| 2017-10-11 | $25.35 | $25.35 | $25.35 | $25.35 | $23.02 | 800 |
| 2017-10-10 | $25.19 | $25.32 | $25.15 | $25.32 | $22.99 | 800 |
| 2017-10-09 | $25.03 | $25.03 | $25.03 | $25.03 | $22.73 | 0 |
| 2017-10-06 | $24.91 | $25.03 | $24.91 | $25.03 | $22.73 | 440 |
| 2017-10-05 | $25.06 | $25.06 | $25.03 | $25.03 | $22.73 | 900 |
| 2017-10-04 | $25.69 | $25.69 | $25.69 | $25.69 | $23.33 | 0 |
| 2017-10-03 | $25.69 | $25.69 | $25.69 | $25.69 | $23.33 | 0 |
| 2017-10-02 | $25.68 | $25.77 | $25.66 | $25.69 | $23.33 | 825 |
| 2017-09-29 | $25.49 | $25.49 | $25.49 | $25.49 | $23.15 | 20 |
| 2017-09-28 | $25.49 | $25.49 | $25.49 | $25.49 | $23.14 | 0 |
| 2017-09-27 | $25.48 | $25.49 | $25.48 | $25.49 | $22.98 | 300 |
| 2017-09-26 | $25.34 | $25.40 | $25.34 | $25.40 | $22.89 | 653 |
| 2017-09-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.76 | 600 |
| 2017-09-22 | $25.28 | $25.28 | $25.28 | $25.28 | $22.79 | 130 |
| 2017-09-21 | $25.28 | $25.28 | $25.28 | $25.28 | $22.79 | 240 |
| 2017-09-20 | $25.28 | $25.28 | $25.28 | $25.28 | $22.79 | 100 |
| 2017-09-19 | $25.07 | $25.07 | $25.05 | $25.05 | $22.58 | 300 |
| 2017-09-18 | $25.29 | $25.29 | $25.29 | $25.29 | $22.79 | 0 |
| 2017-09-15 | $25.29 | $25.29 | $25.29 | $25.29 | $22.79 | 2 |
| 2017-09-14 | $25.29 | $25.29 | $25.29 | $25.29 | $22.79 | 0 |
| 2017-09-13 | $25.29 | $25.29 | $25.29 | $25.29 | $22.79 | 100 |
| 2017-09-12 | $25.02 | $25.02 | $25.02 | $25.02 | $22.55 | 0 |
| 2017-09-11 | $25.02 | $25.02 | $25.02 | $25.02 | $22.55 | 0 |
| 2017-09-08 | $25.02 | $25.02 | $25.02 | $25.02 | $22.55 | 0 |
| 2017-09-07 | $25.02 | $25.02 | $25.02 | $25.02 | $22.55 | 0 |
| 2017-09-06 | $25.15 | $25.15 | $25.02 | $25.02 | $22.55 | 1,400 |
| 2017-09-05 | $24.74 | $24.74 | $24.42 | $24.51 | $22.09 | 2,500 |
| 2017-09-01 | $24.90 | $24.90 | $24.90 | $24.90 | $22.44 | 100 |
| 2017-08-31 | $24.23 | $24.27 | $24.19 | $24.27 | $21.88 | 5,364 |
| 2017-08-30 | $23.92 | $24.11 | $23.92 | $24.11 | $21.73 | 1,500 |
| 2017-08-29 | $23.86 | $23.87 | $23.86 | $23.86 | $21.51 | 1,350 |
| 2017-08-28 | $23.89 | $23.94 | $23.74 | $23.94 | $21.58 | 2,405 |
| 2017-08-25 | $24.05 | $24.06 | $24.05 | $24.06 | $21.69 | 900 |
| 2017-08-24 | $23.55 | $23.55 | $23.55 | $23.55 | $21.23 | 0 |
| 2017-08-23 | $23.55 | $23.55 | $23.55 | $23.55 | $21.23 | 1,800 |
| 2017-08-22 | $23.58 | $23.58 | $23.55 | $23.55 | $21.23 | 1,390 |
| 2017-08-21 | $23.19 | $23.19 | $23.19 | $23.19 | $20.90 | 0 |
| 2017-08-18 | $23.19 | $23.19 | $23.19 | $23.19 | $20.90 | 0 |
| 2017-08-17 | $23.19 | $23.19 | $23.19 | $23.19 | $20.90 | 0 |
| 2017-08-16 | $23.19 | $23.19 | $23.19 | $23.19 | $20.90 | 11 |
| 2017-08-15 | $23.19 | $23.19 | $23.19 | $23.19 | $20.90 | 600 |
| 2017-08-14 | $23.39 | $23.39 | $23.39 | $23.39 | $21.08 | 0 |
| 2017-08-11 | $23.39 | $23.39 | $23.39 | $23.39 | $21.08 | 0 |
| 2017-08-10 | $23.39 | $23.39 | $23.39 | $23.39 | $21.08 | 37 |
| 2017-08-09 | $23.27 | $23.39 | $23.27 | $23.39 | $21.08 | 200 |
| 2017-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.73 | 0 |
| 2017-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.73 | 40 |
| 2017-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.73 | 0 |
| 2017-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.73 | 200 |
| 2017-08-02 | $23.53 | $23.53 | $23.53 | $23.53 | $21.21 | 246 |
| 2017-08-01 | $23.53 | $23.53 | $23.53 | $23.53 | $21.21 | 150 |
| 2017-07-31 | $23.50 | $23.65 | $23.50 | $23.59 | $21.26 | 10,015 |
| 2017-07-28 | $23.86 | $23.99 | $23.77 | $23.77 | $21.42 | 4,837 |
| 2017-07-27 | $23.28 | $23.73 | $23.28 | $23.73 | $21.39 | 700 |
| 2017-07-26 | $23.67 | $23.81 | $23.67 | $23.81 | $21.46 | 316 |
| 2017-07-25 | $23.51 | $23.51 | $23.51 | $23.51 | $21.19 | 138 |
| 2017-07-24 | $22.82 | $22.93 | $22.82 | $22.90 | $20.64 | 504 |
| 2017-07-21 | $22.64 | $22.70 | $22.64 | $22.70 | $20.46 | 494 |
| 2017-07-20 | $22.68 | $22.68 | $22.58 | $22.58 | $20.35 | 542 |
| 2017-07-19 | $22.44 | $22.44 | $22.44 | $22.44 | $20.23 | 143 |
| 2017-07-18 | $21.88 | $21.88 | $21.88 | $21.88 | $19.72 | 163 |
| 2017-07-17 | $21.66 | $21.66 | $21.66 | $21.66 | $19.52 | 147 |
| 2017-07-14 | $21.56 | $21.56 | $21.56 | $21.56 | $19.43 | 142 |
| 2017-07-13 | $21.28 | $21.28 | $21.28 | $21.28 | $19.18 | 142 |
| 2017-07-12 | $21.71 | $21.71 | $21.71 | $21.71 | $19.57 | 142 |
| 2017-07-11 | $21.46 | $21.46 | $21.27 | $21.27 | $19.17 | 442 |
| 2017-07-10 | $21.53 | $21.53 | $21.53 | $21.53 | $19.41 | 157 |
| 2017-07-07 | $21.48 | $21.48 | $21.48 | $21.48 | $19.36 | 0 |
| 2017-07-06 | $21.47 | $21.48 | $21.47 | $21.48 | $19.36 | 200 |
| 2017-07-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.38 | 100 |
| 2017-07-03 | $21.24 | $21.24 | $21.24 | $21.24 | $19.14 | 0 |
| 2017-06-30 | $21.24 | $21.24 | $21.24 | $21.24 | $19.14 | 7,928 |
| 2017-06-29 | $21.06 | $21.24 | $21.06 | $21.24 | $19.14 | 3,500 |
| 2017-06-28 | $20.52 | $20.52 | $20.52 | $20.52 | $18.50 | 0 |
| 2017-06-27 | $20.52 | $20.52 | $20.52 | $20.52 | $18.33 | 100 |
| 2017-06-26 | $20.73 | $20.73 | $20.63 | $20.63 | $18.42 | 1,430 |
| 2017-06-23 | $20.50 | $20.50 | $20.46 | $20.46 | $18.27 | 400 |
| 2017-06-22 | $20.63 | $20.63 | $20.63 | $20.63 | $18.42 | 1,090 |
| 2017-06-21 | $20.54 | $20.54 | $20.54 | $20.54 | $18.34 | 100 |
| 2017-06-20 | $20.49 | $20.50 | $20.49 | $20.50 | $18.31 | 600 |
| 2017-06-19 | $20.08 | $20.08 | $20.08 | $20.08 | $17.93 | 90 |
| 2017-06-16 | $20.18 | $20.18 | $20.07 | $20.08 | $17.93 | 1,037 |
| 2017-06-15 | $20.86 | $20.86 | $20.86 | $20.86 | $18.63 | 0 |
| 2017-06-14 | $20.87 | $20.87 | $20.86 | $20.86 | $18.63 | 520 |
| 2017-06-13 | $20.23 | $20.23 | $20.23 | $20.23 | $18.07 | 0 |
| 2017-06-12 | $20.23 | $20.23 | $20.23 | $20.23 | $18.07 | 0 |
| 2017-06-09 | $20.23 | $20.23 | $20.23 | $20.23 | $18.07 | 300 |
| 2017-06-08 | $20.23 | $20.23 | $20.23 | $20.23 | $18.07 | 400 |
| 2017-06-07 | $20.23 | $20.23 | $20.23 | $20.23 | $18.07 | 200 |
| 2017-06-06 | $20.23 | $20.23 | $20.23 | $20.23 | $18.07 | 100 |
| 2017-06-05 | $20.15 | $20.15 | $20.15 | $20.15 | $18.00 | 706 |
| 2017-06-02 | $20.11 | $20.11 | $20.11 | $20.11 | $17.96 | 700 |
| 2017-06-01 | $20.35 | $20.35 | $20.11 | $20.11 | $17.96 | 3,756 |
| 2017-05-31 | $20.61 | $20.61 | $20.31 | $20.31 | $18.14 | 2,250 |
| 2017-05-30 | $20.41 | $20.41 | $20.41 | $20.41 | $18.23 | 1,250 |
| 2017-05-26 | $20.72 | $20.72 | $20.68 | $20.68 | $18.47 | 2,412 |
| 2017-05-25 | $19.73 | $19.73 | $19.73 | $19.73 | $17.62 | 1,600 |
| 2017-05-24 | $19.73 | $19.73 | $19.73 | $19.73 | $17.62 | 3,000 |
| 2017-05-23 | $19.73 | $19.73 | $19.73 | $19.73 | $17.62 | 700 |
| 2017-05-22 | $20.20 | $20.20 | $19.73 | $19.73 | $17.62 | 550 |
| 2017-05-19 | $20.32 | $20.32 | $20.32 | $20.32 | $18.15 | 319 |
| 2017-05-18 | $20.39 | $20.39 | $20.39 | $20.39 | $18.21 | 470 |
| 2017-05-17 | $20.22 | $20.22 | $19.85 | $19.85 | $17.73 | 1,700 |
| 2017-05-16 | $20.83 | $20.83 | $20.83 | $20.83 | $18.60 | 1,726 |
| 2017-05-15 | $20.80 | $20.80 | $20.80 | $20.80 | $18.58 | 500 |
| 2017-05-12 | $20.80 | $20.80 | $20.80 | $20.80 | $18.58 | 0 |
| 2017-05-11 | $20.80 | $20.80 | $20.80 | $20.80 | $18.58 | 200 |
| 2017-05-10 | $20.83 | $20.83 | $20.83 | $20.83 | $18.60 | 1,193 |
| 2017-05-09 | $20.59 | $20.59 | $20.59 | $20.59 | $18.39 | 0 |
| 2017-05-08 | $20.59 | $20.59 | $20.59 | $20.59 | $18.39 | 400 |
| 2017-05-05 | $20.56 | $20.59 | $20.56 | $20.59 | $18.39 | 313 |
| 2017-05-04 | $20.43 | $20.52 | $20.42 | $20.52 | $18.33 | 2,500 |
| 2017-05-03 | $21.64 | $21.64 | $21.64 | $21.64 | $19.33 | 0 |
| 2017-05-02 | $21.64 | $21.64 | $21.64 | $21.64 | $19.33 | 0 |
| 2017-05-01 | $21.59 | $21.64 | $21.59 | $21.64 | $19.33 | 800 |
| 2017-04-28 | $21.40 | $21.40 | $21.40 | $21.40 | $19.11 | 2,300 |
| 2017-04-27 | $22.14 | $22.14 | $22.14 | $22.14 | $19.77 | 5,100 |
| 2017-04-26 | $22.28 | $22.28 | $22.14 | $22.14 | $19.77 | 280 |
| 2017-04-25 | $22.38 | $22.38 | $22.38 | $22.38 | $19.99 | 0 |
| 2017-04-24 | $22.38 | $22.38 | $22.38 | $22.38 | $19.99 | 500 |
| 2017-04-21 | $22.14 | $22.14 | $22.14 | $22.14 | $19.77 | 0 |
| 2017-04-20 | $22.14 | $22.14 | $22.14 | $22.14 | $19.77 | 2,700 |
| 2017-04-19 | $21.90 | $21.90 | $21.82 | $21.82 | $19.49 | 2,200 |
| 2017-04-18 | $22.10 | $22.10 | $22.10 | $22.10 | $19.74 | 404 |
| 2017-04-17 | $22.30 | $22.30 | $22.30 | $22.30 | $19.92 | 2 |
| 2017-04-13 | $22.29 | $22.30 | $22.25 | $22.30 | $19.92 | 500 |
| 2017-04-12 | $22.87 | $22.87 | $22.87 | $22.87 | $20.42 | 7,300 |
| 2017-04-11 | $22.87 | $22.87 | $22.87 | $22.87 | $20.42 | 0 |
| 2017-04-10 | $22.87 | $22.87 | $22.87 | $22.87 | $20.42 | 10 |
| 2017-04-07 | $22.87 | $22.87 | $22.87 | $22.87 | $20.42 | 0 |
| 2017-04-06 | $22.93 | $22.93 | $22.87 | $22.87 | $20.42 | 300 |
| 2017-04-05 | $23.71 | $23.71 | $23.71 | $23.71 | $21.17 | 6,400 |
| 2017-04-04 | $23.71 | $23.71 | $23.71 | $23.71 | $21.17 | 0 |
| 2017-04-03 | $23.71 | $23.71 | $23.71 | $23.71 | $21.17 | 42 |
| 2017-03-31 | $23.71 | $23.71 | $23.71 | $23.71 | $21.17 | 800 |
| 2017-03-30 | $23.71 | $23.71 | $23.71 | $23.71 | $21.17 | 2,300 |
| 2017-03-29 | $23.21 | $23.21 | $23.21 | $23.21 | $20.73 | 2,500 |
| 2017-03-28 | $23.21 | $23.21 | $23.21 | $23.21 | $20.56 | 2,100 |
| 2017-03-27 | $23.09 | $23.09 | $23.09 | $23.09 | $20.45 | 3,700 |
| 2017-03-24 | $23.09 | $23.09 | $23.09 | $23.09 | $20.45 | 5,000 |
| 2017-03-23 | $23.09 | $23.09 | $23.09 | $23.09 | $20.45 | 1,000 |
| 2017-03-22 | $23.09 | $23.09 | $23.09 | $23.09 | $20.45 | 3,900 |
| 2017-03-21 | $23.09 | $23.09 | $23.09 | $23.09 | $20.45 | 1,300 |
| 2017-03-20 | $23.01 | $23.09 | $23.01 | $23.09 | $20.45 | 1,873 |
| 2017-03-17 | $23.36 | $23.36 | $23.34 | $23.34 | $20.68 | 3,705 |
| 2017-03-16 | $23.63 | $23.63 | $23.63 | $23.63 | $20.93 | 9,800 |
| 2017-03-15 | $23.63 | $23.63 | $23.63 | $23.63 | $20.93 | 300 |
| 2017-03-14 | $23.63 | $23.63 | $23.63 | $23.63 | $20.93 | 3,700 |
| 2017-03-13 | $23.81 | $23.81 | $23.78 | $23.78 | $21.06 | 1,800 |
| 2017-03-10 | $23.54 | $23.54 | $23.54 | $23.54 | $20.85 | 0 |
| 2017-03-09 | $23.69 | $23.69 | $23.49 | $23.54 | $20.85 | 1,838 |
| 2017-03-08 | $24.14 | $24.14 | $24.14 | $24.14 | $21.38 | 0 |
| 2017-03-07 | $24.14 | $24.14 | $24.14 | $24.14 | $21.38 | 200 |
| 2017-03-06 | $24.24 | $24.24 | $24.22 | $24.22 | $21.45 | 355 |
| 2017-03-03 | $24.64 | $24.64 | $24.64 | $24.64 | $21.83 | 62 |
| 2017-03-02 | $24.79 | $24.79 | $24.64 | $24.64 | $21.83 | 859 |
| 2017-03-01 | $24.99 | $25.16 | $24.99 | $25.06 | $22.20 | 752 |
| 2017-02-28 | $24.63 | $24.99 | $24.63 | $24.99 | $22.14 | 1,011 |
| 2017-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.59 | 100 |
| 2017-02-24 | $25.42 | $25.42 | $25.42 | $25.42 | $22.52 | 225 |
| 2017-02-23 | $25.63 | $25.63 | $25.63 | $25.63 | $22.70 | 100 |
| 2017-02-22 | $25.44 | $25.44 | $25.44 | $25.44 | $22.54 | 0 |
| 2017-02-21 | $25.64 | $25.80 | $25.44 | $25.44 | $22.54 | 7,438 |
| 2017-02-17 | $25.79 | $25.79 | $25.78 | $25.78 | $22.84 | 700 |
| 2017-02-16 | $27.19 | $27.19 | $26.68 | $26.68 | $23.63 | 1,218 |
| 2017-02-15 | $26.99 | $27.19 | $26.99 | $27.19 | $24.09 | 300 |
| 2017-02-14 | $27.03 | $27.03 | $27.03 | $27.03 | $23.94 | 200 |
| 2017-02-13 | $26.77 | $26.84 | $26.77 | $26.84 | $23.78 | 476 |
| 2017-02-10 | $26.46 | $26.70 | $26.46 | $26.70 | $23.65 | 1,524 |
| 2017-02-09 | $26.33 | $26.33 | $26.33 | $26.33 | $23.32 | 673 |
| 2017-02-08 | $26.94 | $26.94 | $26.94 | $26.94 | $23.86 | 0 |
| 2017-02-07 | $26.94 | $26.94 | $26.94 | $26.94 | $23.86 | 0 |
| 2017-02-06 | $26.94 | $26.94 | $26.94 | $26.94 | $23.86 | 38 |
| 2017-02-03 | $26.94 | $26.94 | $26.94 | $26.94 | $23.86 | 100 |
| 2017-02-02 | $26.83 | $26.83 | $26.83 | $26.83 | $23.77 | 250 |
| 2017-02-01 | $27.11 | $27.11 | $27.11 | $27.11 | $24.01 | 150 |
| 2017-01-31 | $26.99 | $26.99 | $26.99 | $26.99 | $23.91 | 0 |
| 2017-01-30 | $27.12 | $27.12 | $26.99 | $26.99 | $23.91 | 900 |
| 2017-01-27 | $27.02 | $27.19 | $27.02 | $27.19 | $24.09 | 3,000 |
| 2017-01-26 | $26.59 | $26.59 | $26.59 | $26.59 | $23.55 | 2,150 |
| 2017-01-25 | $26.68 | $26.68 | $26.66 | $26.66 | $23.62 | 1,050 |
| 2017-01-24 | $26.28 | $26.28 | $26.28 | $26.28 | $23.28 | 1,100 |
| 2017-01-23 | $26.28 | $26.28 | $26.28 | $26.28 | $23.28 | 0 |
| 2017-01-20 | $26.28 | $26.28 | $26.28 | $26.28 | $23.28 | 0 |
| 2017-01-19 | $26.28 | $26.28 | $26.28 | $26.28 | $23.28 | 3,400 |
| 2017-01-18 | $26.28 | $26.28 | $26.28 | $26.28 | $23.28 | 135 |
| 2017-01-17 | $26.29 | $26.29 | $26.28 | $26.28 | $23.28 | 500 |
| 2017-01-13 | $26.50 | $26.50 | $26.50 | $26.50 | $23.48 | 0 |
| 2017-01-12 | $26.49 | $26.51 | $26.49 | $26.50 | $23.48 | 1,000 |
| 2017-01-11 | $26.15 | $26.15 | $26.15 | $26.15 | $23.16 | 800 |
| 2017-01-10 | $25.68 | $25.68 | $25.68 | $25.68 | $22.75 | 509 |
| 2017-01-09 | $25.59 | $25.59 | $25.45 | $25.45 | $22.54 | 8,100 |
| 2017-01-06 | $26.11 | $26.11 | $26.11 | $26.11 | $23.13 | 0 |
| 2017-01-05 | $26.11 | $26.11 | $26.11 | $26.11 | $23.13 | 1,600 |
| 2017-01-04 | $26.11 | $26.11 | $26.11 | $26.11 | $23.13 | 101 |
| 2017-01-03 | $26.15 | $26.15 | $26.15 | $26.15 | $23.16 | 140 |
| 2016-12-30 | $26.05 | $26.15 | $26.05 | $26.15 | $23.16 | 891 |
| 2016-12-29 | $25.85 | $25.85 | $25.85 | $25.85 | $22.90 | 248 |
| 2016-12-28 | $25.39 | $25.39 | $25.39 | $25.39 | $22.49 | 8,100 |
| 2016-12-27 | $25.33 | $25.33 | $25.33 | $25.33 | $22.27 | 690 |
| 2016-12-23 | $25.48 | $25.63 | $25.48 | $25.63 | $22.53 | 800 |
| 2016-12-22 | $26.39 | $26.39 | $26.39 | $26.39 | $23.20 | 3,600 |
| 2016-12-21 | $26.39 | $26.39 | $26.39 | $26.39 | $23.20 | 0 |
| 2016-12-20 | $26.39 | $26.39 | $26.39 | $26.39 | $23.20 | 700 |
| 2016-12-19 | $26.35 | $26.35 | $26.35 | $26.35 | $23.16 | 200 |
| 2016-12-16 | $26.54 | $26.54 | $26.54 | $26.54 | $23.34 | 102 |
| 2016-12-15 | $25.96 | $26.15 | $25.96 | $26.15 | $22.99 | 600 |
| 2016-12-14 | $26.19 | $26.19 | $26.19 | $26.19 | $23.03 | 150 |
| 2016-12-13 | $26.46 | $26.46 | $26.46 | $26.46 | $23.26 | 0 |
| 2016-12-12 | $26.46 | $26.46 | $26.46 | $26.46 | $23.26 | 2,903 |
| 2016-12-09 | $26.35 | $26.78 | $26.35 | $26.76 | $23.53 | 2,700 |
| 2016-12-08 | $26.27 | $26.46 | $26.27 | $26.46 | $23.26 | 465 |
| 2016-12-07 | $25.97 | $25.97 | $25.97 | $25.97 | $22.83 | 2,600 |
| 2016-12-06 | $25.97 | $25.97 | $25.97 | $25.97 | $22.83 | 1,070 |
| 2016-12-05 | $25.97 | $25.97 | $25.97 | $25.97 | $22.83 | 6,876 |
| 2016-12-02 | $25.97 | $25.97 | $25.97 | $25.97 | $22.83 | 7,800 |
| 2016-12-01 | $25.90 | $25.90 | $25.90 | $25.90 | $22.77 | 0 |
| 2016-11-30 | $25.87 | $25.90 | $25.87 | $25.90 | $22.77 | 10,566 |
| 2016-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.42 | 1,515 |
| 2016-11-28 | $25.64 | $25.64 | $25.50 | $25.50 | $22.42 | 400 |
| 2016-11-25 | $25.22 | $25.22 | $25.22 | $25.22 | $22.17 | 0 |
| 2016-11-23 | $25.22 | $25.22 | $25.22 | $25.22 | $22.17 | 0 |
| 2016-11-22 | $25.22 | $25.22 | $25.22 | $25.22 | $22.17 | 200 |
| 2016-11-21 | $24.22 | $24.87 | $24.22 | $24.87 | $21.87 | 777 |
| 2016-11-18 | $24.67 | $24.67 | $24.67 | $24.67 | $21.69 | 200 |
| 2016-11-17 | $24.31 | $24.31 | $24.31 | $24.31 | $21.37 | 200 |
| 2016-11-16 | $24.00 | $24.05 | $23.96 | $23.96 | $21.07 | 300 |
| 2016-11-15 | $23.45 | $23.45 | $23.45 | $23.45 | $20.62 | 600 |
| 2016-11-14 | $23.45 | $23.45 | $23.45 | $23.45 | $20.62 | 100 |
| 2016-11-11 | $23.45 | $23.45 | $23.45 | $23.45 | $20.62 | 100 |
| 2016-11-10 | $23.12 | $23.60 | $23.12 | $23.60 | $20.75 | 2,590 |
| 2016-11-09 | $22.85 | $23.00 | $22.68 | $22.68 | $19.94 | 1,119 |
| 2016-11-08 | $23.50 | $23.59 | $23.50 | $23.59 | $20.74 | 200 |
| 2016-11-07 | $22.55 | $22.55 | $22.55 | $22.55 | $19.83 | 510 |
| 2016-11-04 | $22.55 | $22.55 | $22.55 | $22.55 | $19.83 | 1,655 |
| 2016-11-03 | $23.10 | $23.10 | $23.10 | $23.10 | $20.31 | 0 |
| 2016-11-02 | $23.10 | $23.10 | $23.10 | $23.10 | $20.31 | 11,085 |
| 2016-11-01 | $23.10 | $23.10 | $23.10 | $23.10 | $20.31 | 22,980 |
| 2016-10-31 | $22.50 | $22.71 | $22.50 | $22.54 | $19.82 | 23,300 |
| 2016-10-28 | $21.24 | $22.10 | $21.01 | $22.10 | $19.43 | 1,300 |
| 2016-10-27 | $20.08 | $20.08 | $20.08 | $20.08 | $17.65 | 0 |
| 2016-10-26 | $20.08 | $20.08 | $20.08 | $20.08 | $17.65 | 7,600 |
| 2016-10-25 | $20.08 | $20.08 | $20.08 | $20.08 | $17.65 | 5,700 |
| 2016-10-24 | $20.20 | $20.20 | $20.08 | $20.08 | $17.65 | 700 |
| 2016-10-21 | $20.07 | $20.07 | $19.96 | $19.96 | $17.55 | 500 |
| 2016-10-20 | $20.92 | $20.92 | $20.92 | $20.92 | $18.39 | 0 |
| 2016-10-19 | $20.92 | $20.92 | $20.92 | $20.92 | $18.39 | 100 |
| 2016-10-18 | $20.91 | $20.91 | $20.91 | $20.91 | $18.38 | 15 |
| 2016-10-17 | $20.91 | $20.91 | $20.91 | $20.91 | $18.38 | 928 |
| 2016-10-14 | $20.60 | $20.60 | $20.60 | $20.60 | $18.11 | 0 |
| 2016-10-13 | $20.60 | $20.60 | $20.60 | $20.60 | $18.11 | 0 |
| 2016-10-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.11 | 125 |
| 2016-10-11 | $20.25 | $20.25 | $20.25 | $20.25 | $17.80 | 0 |
| 2016-10-10 | $20.25 | $20.25 | $20.25 | $20.25 | $17.80 | 400 |
| 2016-10-07 | $20.58 | $20.58 | $20.58 | $20.58 | $18.10 | 5,900 |
| 2016-10-06 | $20.58 | $20.58 | $20.58 | $20.58 | $18.10 | 0 |
| 2016-10-05 | $20.52 | $20.58 | $20.52 | $20.58 | $18.10 | 520 |
| 2016-10-04 | $21.05 | $21.05 | $21.05 | $21.05 | $18.51 | 0 |
| 2016-10-03 | $21.05 | $21.05 | $21.05 | $21.05 | $18.51 | 0 |
| 2016-09-30 | $21.05 | $21.05 | $21.05 | $21.05 | $18.51 | 0 |
| 2016-09-29 | $20.66 | $21.05 | $20.66 | $21.05 | $18.51 | 400 |
| 2016-09-28 | $20.28 | $20.28 | $20.28 | $20.28 | $17.83 | 0 |
| 2016-09-27 | $20.28 | $20.28 | $20.28 | $20.28 | $17.68 | 0 |
| 2016-09-26 | $20.28 | $20.28 | $20.28 | $20.28 | $17.68 | 25 |
| 2016-09-23 | $20.28 | $20.28 | $20.28 | $20.28 | $17.68 | 300 |
| 2016-09-22 | $20.28 | $20.28 | $20.28 | $20.28 | $17.68 | 0 |
| 2016-09-21 | $20.28 | $20.28 | $20.28 | $20.28 | $17.68 | 0 |
| 2016-09-20 | $20.24 | $20.28 | $20.24 | $20.28 | $17.68 | 3,306 |
| 2016-09-19 | $19.95 | $19.95 | $19.95 | $19.95 | $17.40 | 200 |
| 2016-09-16 | $19.95 | $19.95 | $19.95 | $19.95 | $17.40 | 2,256 |
| 2016-09-15 | $20.72 | $20.72 | $20.72 | $20.72 | $18.07 | 0 |
| 2016-09-14 | $20.72 | $20.72 | $20.72 | $20.72 | $18.07 | 0 |
| 2016-09-13 | $20.72 | $20.72 | $20.72 | $20.72 | $18.07 | 0 |
| 2016-09-12 | $20.72 | $20.72 | $20.72 | $20.72 | $18.07 | 0 |
| 2016-09-09 | $20.72 | $20.72 | $20.72 | $20.72 | $18.07 | 3,325 |
| 2016-09-08 | $21.28 | $21.28 | $21.28 | $21.28 | $18.55 | 1,300 |
| 2016-09-07 | $20.99 | $20.99 | $20.99 | $20.99 | $18.30 | 200 |
| 2016-09-06 | $21.13 | $21.13 | $21.13 | $21.13 | $18.42 | 4,600 |
| 2016-09-02 | $20.58 | $20.58 | $20.58 | $20.58 | $17.94 | 0 |
| 2016-09-01 | $20.48 | $20.58 | $20.48 | $20.58 | $17.94 | 875 |
| 2016-08-31 | $20.40 | $20.47 | $20.40 | $20.47 | $17.85 | 4,200 |
| 2016-08-30 | $20.17 | $20.17 | $20.17 | $20.17 | $17.59 | 200 |
| 2016-08-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.84 | 100 |
| 2016-08-26 | $20.67 | $20.67 | $20.46 | $20.46 | $17.84 | 2,059 |
| 2016-08-25 | $20.73 | $20.73 | $20.73 | $20.73 | $18.08 | 74 |
| 2016-08-24 | $20.73 | $20.73 | $20.73 | $20.73 | $18.08 | 1,067 |
| 2016-08-23 | $20.58 | $20.60 | $20.55 | $20.60 | $17.96 | 2,265 |
| 2016-08-22 | $20.39 | $20.39 | $20.39 | $20.39 | $17.78 | 502 |
| 2016-08-19 | $20.42 | $20.42 | $20.42 | $20.42 | $17.80 | 0 |
| 2016-08-18 | $20.44 | $20.44 | $20.40 | $20.42 | $17.80 | 300 |
| 2016-08-17 | $20.15 | $20.15 | $20.15 | $20.15 | $17.57 | 500 |
| 2016-08-16 | $20.18 | $20.18 | $20.18 | $20.18 | $17.60 | 100 |
| 2016-08-15 | $20.10 | $20.15 | $20.10 | $20.15 | $17.57 | 700 |
| 2016-08-12 | $20.05 | $20.16 | $20.05 | $20.16 | $17.58 | 600 |
| 2016-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.44 | 500 |
| 2016-08-10 | $20.00 | $20.10 | $20.00 | $20.10 | $17.53 | 7,444 |
| 2016-08-09 | $19.89 | $19.89 | $19.89 | $19.89 | $17.34 | 528 |
| 2016-08-08 | $19.48 | $19.48 | $19.48 | $19.48 | $16.99 | 4,200 |
| 2016-08-05 | $19.48 | $19.48 | $19.48 | $19.48 | $16.99 | 0 |
| 2016-08-04 | $19.48 | $19.48 | $19.48 | $19.48 | $16.99 | 0 |
| 2016-08-03 | $19.48 | $19.48 | $19.48 | $19.48 | $16.99 | 300 |
| 2016-08-02 | $19.48 | $19.48 | $19.48 | $19.48 | $16.99 | 1,024 |
| 2016-08-01 | $19.35 | $19.35 | $19.35 | $19.35 | $16.87 | 0 |
| 2016-07-29 | $19.35 | $19.35 | $19.35 | $19.35 | $16.87 | 500 |
| 2016-07-28 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-27 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-26 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-25 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 15,200 |
| 2016-07-22 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-21 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-20 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-19 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-18 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 1 |
| 2016-07-15 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 2 |
| 2016-07-14 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-13 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-12 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 0 |
| 2016-07-11 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 100 |
| 2016-07-08 | $18.30 | $18.30 | $18.30 | $18.30 | $15.96 | 400 |
| 2016-07-07 | $18.30 | $18.30 | $18.30 | $18.30 | $15.96 | 0 |
| 2016-07-06 | $18.30 | $18.30 | $18.30 | $18.30 | $15.96 | 1,001 |
| 2016-07-05 | $18.41 | $18.41 | $18.41 | $18.41 | $16.05 | 0 |
| 2016-07-01 | $18.41 | $18.41 | $18.41 | $18.41 | $16.05 | 0 |
| 2016-06-30 | $18.41 | $18.41 | $18.41 | $18.41 | $16.05 | 1,015 |
| 2016-06-29 | $18.32 | $18.32 | $18.18 | $18.18 | $15.85 | 4,768 |
| 2016-06-28 | $18.45 | $18.45 | $18.45 | $18.45 | $16.09 | 0 |
| 2016-06-27 | $18.45 | $18.45 | $18.45 | $18.45 | $15.94 | 0 |
| 2016-06-24 | $18.45 | $18.45 | $18.45 | $18.45 | $15.94 | 100 |
| 2016-06-23 | $19.34 | $19.34 | $19.34 | $19.34 | $16.70 | 50 |
| 2016-06-22 | $19.34 | $19.34 | $19.34 | $19.34 | $16.70 | 74 |
| 2016-06-21 | $19.34 | $19.34 | $19.34 | $19.34 | $16.70 | 0 |
| 2016-06-20 | $19.45 | $19.45 | $19.34 | $19.34 | $16.70 | 1,174 |
| 2016-06-17 | $19.05 | $19.05 | $19.05 | $19.05 | $16.46 | 8 |
| 2016-06-16 | $19.05 | $19.05 | $19.05 | $19.05 | $16.46 | 0 |
| 2016-06-15 | $19.05 | $19.05 | $19.05 | $19.05 | $16.46 | 0 |
| 2016-06-14 | $19.05 | $19.05 | $19.05 | $19.05 | $16.46 | 0 |
| 2016-06-13 | $19.05 | $19.05 | $19.05 | $19.05 | $16.46 | 12 |
| 2016-06-10 | $19.05 | $19.05 | $19.05 | $19.05 | $16.46 | 0 |
| 2016-06-09 | $19.05 | $19.05 | $19.05 | $19.05 | $16.46 | 200 |
| 2016-06-08 | $19.18 | $19.18 | $19.18 | $19.18 | $16.57 | 380 |
| 2016-06-07 | $18.62 | $18.62 | $18.62 | $18.62 | $16.09 | 0 |
| 2016-06-06 | $18.62 | $18.62 | $18.62 | $18.62 | $16.09 | 0 |
| 2016-06-03 | $18.62 | $18.62 | $18.62 | $18.62 | $16.09 | 223 |
| 2016-06-02 | $18.64 | $18.64 | $18.64 | $18.64 | $16.11 | 153 |
| 2016-06-01 | $18.31 | $18.31 | $18.31 | $18.31 | $15.82 | 0 |
| 2016-05-31 | $18.31 | $18.31 | $18.31 | $18.31 | $15.82 | 10,300 |
| 2016-05-27 | $18.31 | $18.31 | $18.31 | $18.31 | $15.82 | 0 |
| 2016-05-26 | $18.31 | $18.31 | $18.31 | $18.31 | $15.82 | 0 |
| 2016-05-25 | $18.31 | $18.31 | $18.31 | $18.31 | $15.82 | 0 |
| 2016-05-24 | $18.31 | $18.31 | $18.31 | $18.31 | $15.82 | 11 |
| 2016-05-23 | $18.31 | $18.31 | $18.31 | $18.31 | $15.82 | 0 |
| 2016-05-20 | $18.32 | $18.32 | $18.31 | $18.31 | $15.82 | 2,461 |
| 2016-05-19 | $18.62 | $18.62 | $18.62 | $18.62 | $16.09 | 0 |
| 2016-05-18 | $18.62 | $18.62 | $18.62 | $18.62 | $16.09 | 0 |
| 2016-05-17 | $18.62 | $18.62 | $18.62 | $18.62 | $16.09 | 75 |
| 2016-05-16 | $18.62 | $18.62 | $18.62 | $18.62 | $16.09 | 180 |
| 2016-05-13 | $18.43 | $18.43 | $18.43 | $18.43 | $15.92 | 0 |
| 2016-05-12 | $18.43 | $18.43 | $18.43 | $18.43 | $15.92 | 0 |
| 2016-05-11 | $18.43 | $18.43 | $18.43 | $18.43 | $15.92 | 0 |
| 2016-05-10 | $18.43 | $18.43 | $18.43 | $18.43 | $15.92 | 0 |
| 2016-05-09 | $18.43 | $18.43 | $18.43 | $18.43 | $15.92 | 150 |
| 2016-05-06 | $18.55 | $18.55 | $18.55 | $18.55 | $16.03 | 0 |
| 2016-05-05 | $18.55 | $18.55 | $18.55 | $18.55 | $16.03 | 250 |
| 2016-05-04 | $18.60 | $18.60 | $18.60 | $18.60 | $16.07 | 0 |
| 2016-05-03 | $18.55 | $18.60 | $18.55 | $18.60 | $16.07 | 1,500 |
| 2016-05-02 | $18.87 | $18.87 | $18.87 | $18.87 | $16.30 | 0 |
| 2016-04-29 | $18.79 | $18.89 | $18.76 | $18.87 | $16.30 | 1,860 |
| 2016-04-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.98 | 0 |
| 2016-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $15.98 | 100 |
| 2016-04-26 | $17.60 | $17.60 | $17.60 | $17.60 | $15.21 | 0 |
| 2016-04-25 | $17.60 | $17.60 | $17.60 | $17.60 | $15.21 | 0 |
| 2016-04-22 | $17.60 | $17.60 | $17.60 | $17.60 | $15.21 | 0 |
| 2016-04-21 | $17.60 | $17.60 | $17.60 | $17.60 | $15.21 | 0 |
| 2016-04-20 | $17.60 | $17.60 | $17.60 | $17.60 | $15.21 | 103 |
| 2016-04-19 | $18.26 | $18.36 | $18.26 | $18.36 | $15.86 | 750 |
| 2016-04-18 | $17.96 | $17.96 | $17.96 | $17.96 | $15.52 | 300 |
| 2016-04-15 | $17.74 | $17.74 | $17.74 | $17.74 | $15.32 | 2 |
| 2016-04-14 | $17.74 | $17.74 | $17.74 | $17.74 | $15.32 | 0 |
| 2016-04-13 | $17.74 | $17.74 | $17.74 | $17.74 | $15.32 | 0 |
| 2016-04-12 | $17.74 | $17.74 | $17.74 | $17.74 | $15.32 | 1,303 |
| 2016-04-11 | $17.23 | $17.23 | $17.23 | $17.23 | $14.89 | 0 |
| 2016-04-08 | $17.29 | $17.29 | $17.23 | $17.23 | $14.89 | 1,074 |
| 2016-04-07 | $17.09 | $17.20 | $17.09 | $17.20 | $14.86 | 589 |
| 2016-04-06 | $16.77 | $16.77 | $16.77 | $16.77 | $14.49 | 0 |
| 2016-04-05 | $16.77 | $16.77 | $16.77 | $16.77 | $14.49 | 320 |
| 2016-04-04 | $17.10 | $17.10 | $17.10 | $17.10 | $14.77 | 0 |
| 2016-04-01 | $17.09 | $17.10 | $17.09 | $17.10 | $14.77 | 1,000 |
| 2016-03-31 | $17.02 | $17.02 | $17.02 | $17.02 | $14.71 | 0 |
| 2016-03-30 | $17.02 | $17.02 | $17.02 | $17.02 | $14.71 | 5 |
| 2016-03-29 | $16.88 | $17.02 | $16.81 | $17.02 | $14.71 | 1,119 |
| 2016-03-28 | $16.50 | $16.65 | $16.50 | $16.64 | $14.23 | 642 |
| 2016-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.11 | 0 |
| 2016-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.11 | 400 |
| 2016-03-22 | $16.85 | $16.85 | $16.85 | $16.85 | $14.41 | 100 |
| 2016-03-21 | $17.21 | $17.21 | $17.18 | $17.18 | $14.69 | 2,131 |
| 2016-03-18 | $17.02 | $17.02 | $17.02 | $17.02 | $14.56 | 6,115 |
| 2016-03-17 | $17.17 | $17.17 | $17.12 | $17.12 | $14.64 | 12,333 |
| 2016-03-16 | $16.44 | $16.44 | $16.44 | $16.44 | $14.06 | 208 |
| 2016-03-15 | $16.51 | $16.51 | $16.42 | $16.42 | $14.05 | 804 |
| 2016-03-14 | $17.02 | $17.07 | $17.02 | $17.07 | $14.60 | 700 |
| 2016-03-11 | $16.95 | $17.16 | $16.95 | $17.16 | $14.68 | 13,309 |
| 2016-03-10 | $16.45 | $16.59 | $16.45 | $16.59 | $14.19 | 2,070 |
| 2016-03-09 | $16.48 | $16.50 | $16.48 | $16.50 | $14.12 | 325 |
| 2016-03-08 | $16.69 | $16.69 | $16.69 | $16.69 | $14.28 | 21 |
| 2016-03-07 | $16.69 | $16.69 | $16.69 | $16.69 | $14.28 | 1,200 |
| 2016-03-04 | $15.78 | $15.78 | $15.78 | $15.78 | $13.50 | 0 |
| 2016-03-03 | $15.78 | $15.78 | $15.78 | $15.78 | $13.50 | 14,600 |
| 2016-03-02 | $15.86 | $15.86 | $15.86 | $15.86 | $13.57 | 20,600 |
| 2016-03-01 | $15.69 | $15.86 | $15.69 | $15.86 | $13.57 | 8,682 |
| 2016-02-29 | $16.15 | $16.15 | $16.15 | $16.15 | $13.82 | 2,422 |
| 2016-02-26 | $16.15 | $16.15 | $16.15 | $16.15 | $13.82 | 400 |
| 2016-02-25 | $15.84 | $15.84 | $15.84 | $15.84 | $13.55 | 200 |
| 2016-02-24 | $15.61 | $15.61 | $15.61 | $15.61 | $13.35 | 200 |
| 2016-02-23 | $15.65 | $15.65 | $15.49 | $15.49 | $13.25 | 864 |
| 2016-02-22 | $15.63 | $15.63 | $15.63 | $15.63 | $13.37 | 519 |
| 2016-02-19 | $15.37 | $15.39 | $15.27 | $15.27 | $13.06 | 1,302 |
| 2016-02-18 | $15.30 | $15.40 | $15.16 | $15.16 | $12.97 | 2,150 |
| 2016-02-17 | $15.27 | $15.27 | $15.27 | $15.27 | $13.06 | 3,000 |
| 2016-02-16 | $14.95 | $14.95 | $14.95 | $14.95 | $12.79 | 350 |
| 2016-02-12 | $14.94 | $14.94 | $14.94 | $14.94 | $12.78 | 150 |
| 2016-02-11 | $14.10 | $14.10 | $14.10 | $14.10 | $12.06 | 100 |
| 2016-02-10 | $14.50 | $14.50 | $14.50 | $14.50 | $12.40 | 1,400 |
| 2016-02-09 | $14.27 | $14.27 | $14.27 | $14.27 | $12.21 | 0 |
| 2016-02-08 | $14.20 | $14.27 | $14.20 | $14.27 | $12.21 | 816 |
| 2016-02-05 | $14.50 | $14.51 | $14.50 | $14.50 | $12.40 | 300 |
| 2016-02-04 | $14.13 | $14.13 | $14.13 | $14.13 | $12.08 | 137 |
| 2016-02-03 | $14.13 | $14.13 | $14.13 | $14.13 | $12.09 | 839 |
| 2016-02-02 | $14.86 | $14.86 | $14.86 | $14.86 | $12.71 | 200 |
| 2016-02-01 | $15.50 | $15.52 | $15.48 | $15.52 | $13.28 | 11,331 |
| 2016-01-29 | $14.86 | $14.96 | $14.49 | $14.96 | $12.80 | 2,100 |
| 2016-01-28 | $14.93 | $14.93 | $14.93 | $14.93 | $12.77 | 559 |
| 2016-01-27 | $15.60 | $15.60 | $15.60 | $15.60 | $13.34 | 0 |
| 2016-01-26 | $15.60 | $15.60 | $15.60 | $15.60 | $13.34 | 100 |
| 2016-01-25 | $15.05 | $15.05 | $15.05 | $15.05 | $12.87 | 13,000 |
| 2016-01-22 | $14.97 | $15.05 | $14.97 | $15.05 | $12.87 | 1,800 |
| 2016-01-21 | $14.29 | $14.72 | $14.29 | $14.64 | $12.52 | 1,781 |
| 2016-01-20 | $13.91 | $13.91 | $13.75 | $13.75 | $11.76 | 500 |
| 2016-01-19 | $15.03 | $15.03 | $15.03 | $15.03 | $12.86 | 2,400 |
| 2016-01-15 | $15.03 | $15.03 | $15.03 | $15.03 | $12.86 | 509 |
| 2016-01-14 | $15.22 | $15.22 | $15.00 | $15.17 | $12.98 | 6,300 |
| 2016-01-13 | $16.10 | $16.10 | $16.10 | $16.10 | $13.77 | 311 |
| 2016-01-12 | $15.59 | $15.63 | $15.59 | $15.61 | $13.35 | 8,430 |
| 2016-01-11 | $16.10 | $16.10 | $16.10 | $16.10 | $13.77 | 224 |
| 2016-01-08 | $16.64 | $16.64 | $16.64 | $16.64 | $14.23 | 2,766 |
| 2016-01-07 | $16.64 | $16.64 | $16.64 | $16.64 | $14.23 | 16 |
| 2016-01-06 | $16.64 | $16.64 | $16.64 | $16.64 | $14.23 | 0 |
| 2016-01-05 | $16.64 | $16.64 | $16.64 | $16.64 | $14.23 | 600 |
| 2016-01-04 | $16.87 | $16.87 | $16.87 | $16.87 | $14.43 | 1,589 |
| 2015-12-31 | $17.23 | $17.25 | $17.23 | $17.25 | $14.76 | 3,121 |
| 2015-12-30 | $17.15 | $17.15 | $17.15 | $17.15 | $14.67 | 100 |
| 2015-12-29 | $17.25 | $17.25 | $17.21 | $17.21 | $14.73 | 2,400 |
| 2015-12-28 | $17.16 | $17.16 | $17.16 | $17.16 | $14.54 | 0 |
| 2015-12-24 | $17.16 | $17.16 | $17.16 | $17.16 | $14.54 | 104 |
| 2015-12-23 | $17.11 | $17.11 | $17.07 | $17.07 | $14.46 | 338 |
| 2015-12-22 | $17.10 | $17.13 | $16.94 | $17.00 | $14.40 | 5,254 |
| 2015-12-21 | $17.28 | $17.28 | $17.05 | $17.05 | $14.44 | 17,680 |
| 2015-12-18 | $17.28 | $17.28 | $17.28 | $17.28 | $14.64 | 4 |
| 2015-12-17 | $17.28 | $17.28 | $17.28 | $17.28 | $14.64 | 300 |
| 2015-12-16 | $16.68 | $17.04 | $16.68 | $16.94 | $14.35 | 570 |
| 2015-12-15 | $16.70 | $16.70 | $16.63 | $16.64 | $14.10 | 6,593 |
| 2015-12-14 | $16.59 | $16.59 | $16.55 | $16.55 | $14.02 | 1,500 |
| 2015-12-11 | $17.54 | $17.54 | $17.54 | $17.54 | $14.86 | 0 |
| 2015-12-10 | $17.54 | $17.54 | $17.54 | $17.54 | $14.86 | 0 |
| 2015-12-09 | $17.54 | $17.54 | $17.54 | $17.54 | $14.86 | 0 |
| 2015-12-08 | $17.54 | $17.54 | $17.54 | $17.54 | $14.86 | 1 |
| 2015-12-07 | $17.54 | $17.54 | $17.54 | $17.54 | $14.86 | 100 |
| 2015-12-04 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 6 |
| 2015-12-03 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 1,300 |
| 2015-12-02 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 0 |
| 2015-12-01 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 0 |
| 2015-11-30 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 573 |
| 2015-11-27 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 0 |
| 2015-11-25 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 400 |
| 2015-11-24 | $18.91 | $18.91 | $18.91 | $18.91 | $16.01 | 0 |
| 2015-11-23 | $18.91 | $18.91 | $18.91 | $18.91 | $16.01 | 3,660 |
| 2015-11-20 | $18.97 | $18.97 | $18.97 | $18.97 | $16.07 | 611 |
| 2015-11-19 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 211 |
| 2015-11-18 | $18.70 | $18.70 | $18.70 | $18.70 | $15.84 | 40 |
| 2015-11-17 | $18.66 | $18.70 | $18.66 | $18.70 | $15.84 | 500 |
| 2015-11-16 | $18.20 | $18.46 | $18.19 | $18.46 | $15.64 | 18,666 |
| 2015-11-13 | $18.16 | $18.16 | $18.16 | $18.16 | $15.38 | 2,900 |
| 2015-11-12 | $18.23 | $18.24 | $18.16 | $18.16 | $15.38 | 1,500 |
| 2015-11-11 | $18.73 | $18.73 | $18.73 | $18.73 | $15.87 | 4,970 |
| 2015-11-10 | $18.86 | $18.86 | $18.86 | $18.86 | $15.98 | 500 |
| 2015-11-09 | $19.10 | $19.10 | $19.10 | $19.10 | $16.18 | 7,500 |
| 2015-11-06 | $19.10 | $19.10 | $19.10 | $19.10 | $16.18 | 0 |
| 2015-11-05 | $19.10 | $19.10 | $19.10 | $19.10 | $16.18 | 400 |
| 2015-11-04 | $19.43 | $19.51 | $19.43 | $19.51 | $16.53 | 1,200 |
| 2015-11-03 | $19.23 | $19.23 | $19.20 | $19.20 | $16.26 | 12,000 |
| 2015-11-02 | $19.38 | $19.38 | $19.38 | $19.38 | $16.42 | 4,500 |
| 2015-10-30 | $19.38 | $19.38 | $19.38 | $19.38 | $16.42 | 0 |
| 2015-10-29 | $19.38 | $19.38 | $19.38 | $19.38 | $16.42 | 2,900 |
| 2015-10-28 | $19.38 | $19.38 | $19.38 | $19.38 | $16.42 | 33,100 |
| 2015-10-27 | $19.50 | $19.50 | $19.38 | $19.38 | $16.42 | 1,807 |
| 2015-10-26 | $19.96 | $19.99 | $19.96 | $19.99 | $16.93 | 703 |
| 2015-10-23 | $19.20 | $19.20 | $19.20 | $19.20 | $16.26 | 100 |
| 2015-10-22 | $19.47 | $19.47 | $19.47 | $19.47 | $16.50 | 0 |
| 2015-10-21 | $19.47 | $19.47 | $19.47 | $19.47 | $16.50 | 0 |
| 2015-10-20 | $19.50 | $19.50 | $19.45 | $19.47 | $16.50 | 1,520 |
| 2015-10-19 | $19.03 | $19.03 | $19.03 | $19.03 | $16.12 | 1,350 |
| 2015-10-16 | $19.53 | $19.53 | $19.53 | $19.53 | $16.54 | 1 |
| 2015-10-15 | $19.34 | $19.55 | $19.34 | $19.53 | $16.54 | 1,840 |
| 2015-10-14 | $19.75 | $19.75 | $19.75 | $19.75 | $16.73 | 0 |
| 2015-10-13 | $19.75 | $19.75 | $19.75 | $19.75 | $16.73 | 200 |
| 2015-10-12 | $20.03 | $20.03 | $20.03 | $20.03 | $16.97 | 0 |
| 2015-10-09 | $20.03 | $20.03 | $20.03 | $20.03 | $16.97 | 100 |
| 2015-10-08 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 0 |
| 2015-10-07 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 12 |
| 2015-10-06 | $18.84 | $18.84 | $18.84 | $18.84 | $15.96 | 0 |
| 2015-10-05 | $18.78 | $18.85 | $18.78 | $18.84 | $15.96 | 1,101 |
| 2015-10-02 | $18.01 | $18.08 | $18.01 | $18.08 | $15.31 | 1,500 |
| 2015-10-01 | $17.95 | $17.95 | $17.95 | $17.95 | $15.20 | 0 |
| 2015-09-30 | $17.95 | $17.95 | $17.95 | $17.95 | $15.20 | 400 |
| 2015-09-29 | $17.95 | $17.95 | $17.95 | $17.95 | $15.20 | 700 |
| 2015-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $15.20 | 180 |
| 2015-09-25 | $18.00 | $18.04 | $18.00 | $18.04 | $15.14 | 1,082 |
| 2015-09-24 | $18.25 | $18.25 | $18.25 | $18.25 | $15.31 | 40 |
| 2015-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $15.31 | 0 |
| 2015-09-22 | $18.25 | $18.25 | $18.25 | $18.25 | $15.31 | 0 |
| 2015-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $15.31 | 100 |
| 2015-09-18 | $18.41 | $18.41 | $18.30 | $18.30 | $15.36 | 452 |
| 2015-09-17 | $18.41 | $18.41 | $18.41 | $18.41 | $15.45 | 166 |
| 2015-09-16 | $18.41 | $18.41 | $18.41 | $18.41 | $15.45 | 163 |
| 2015-09-15 | $17.67 | $17.67 | $17.65 | $17.66 | $14.82 | 516 |
| 2015-09-14 | $17.54 | $17.54 | $17.54 | $17.54 | $14.72 | 304 |
| 2015-09-11 | $18.17 | $18.17 | $18.17 | $18.17 | $15.25 | 0 |
| 2015-09-10 | $18.17 | $18.17 | $18.17 | $18.17 | $15.25 | 0 |
| 2015-09-09 | $18.17 | $18.17 | $18.17 | $18.17 | $15.25 | 100 |
| 2015-09-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.68 | 0 |
| 2015-09-04 | $17.50 | $17.50 | $17.50 | $17.50 | $14.68 | 0 |
| 2015-09-03 | $17.50 | $17.50 | $17.50 | $17.50 | $14.68 | 0 |
| 2015-09-02 | $17.56 | $17.56 | $17.50 | $17.50 | $14.68 | 1,000 |
| 2015-09-01 | $17.86 | $17.86 | $17.86 | $17.86 | $14.99 | 3 |
| 2015-08-31 | $17.86 | $17.86 | $17.86 | $17.86 | $14.99 | 1,539 |
| 2015-08-28 | $17.65 | $17.71 | $17.60 | $17.71 | $14.86 | 1,068 |
| 2015-08-27 | $17.30 | $17.30 | $17.24 | $17.24 | $14.47 | 1,100 |
| 2015-08-26 | $16.87 | $16.87 | $16.87 | $16.87 | $14.16 | 0 |
TFI International Inc (TFII) News Headlines
.jpg)
.jpg)
Recent TFI International Inc (TFII) News
Similar Companies to TFI International Inc (TFII) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |