Grocery Outlet Holding Corp (GO) Exchange: NASDAQ
Data as of May 2, 2025
$16.48 ($-0.22) -1.32%
Grocery Outlet Holding Corp - Daily Information
Click for more stock information on Grocery Outlet Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.82 |
| Previous Close | $16.48 |
| High | $16.85 |
| Low | $16.39 |
| Adjusted Open | $16.82 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.85 |
| Adjusted Low | $16.39 |
About Grocery Outlet Holding Corp (GO)
Grocery Outlet Holding Corp is a publicly-traded American discount supermarket chain headquartered in Emeryville, California. As of 2020, it operates more than 345 stores primarily in California, Idaho, Nevada, Oregon, Pennsylvania, and Washington. It was founded in 1946 as a way for independent grocers to liquidate surplus inventory. Grocery Outlet Holding Corp began as a one-store 'bargain market' in Oakland, California and has since grown over the last 70+ years to become one of the most successful independent operators of grocery stores in the United States. Today, in addition to its 350+ locations, Grocery Outlet Holding Corp also operates a regional distribution center and supports over 8,000 jobs throughout 500 communities. With its simplified and integrated supply chain, Grocery Outlet Holding Corp is uniquely positioned to provide high quality and affordable grocery products. This enables their customers to save up to 40% on their grocery bill each and every day. Additionally, Grocery Outlet Holding Corp remains committed to giving back to the communities it serves through local donations and sponsorships.
Invest in Grocery Outlet Holding Corp (GO)
Historical Stock Data for Grocery Outlet Holding Corp (GO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.82 | $16.85 | $16.39 | $16.48 | $16.48 | 3,250,677 |
| 2025-05-01 | $16.67 | $16.97 | $16.47 | $16.70 | $16.70 | 3,566,918 |
| 2025-04-30 | $16.69 | $16.88 | $16.24 | $16.79 | $16.79 | 3,686,425 |
| 2025-04-29 | $16.01 | $16.85 | $15.90 | $16.72 | $16.72 | 3,406,690 |
| 2025-04-28 | $15.89 | $16.06 | $15.58 | $16.03 | $16.03 | 4,428,009 |
| 2025-04-25 | $15.84 | $16.12 | $15.41 | $15.69 | $15.69 | 4,094,252 |
| 2025-04-24 | $15.73 | $15.95 | $15.56 | $15.84 | $15.84 | 2,605,702 |
| 2025-04-23 | $16.12 | $16.31 | $15.70 | $15.82 | $15.82 | 4,023,804 |
| 2025-04-22 | $15.72 | $16.18 | $15.09 | $16.12 | $16.12 | 3,726,945 |
| 2025-04-21 | $15.22 | $15.85 | $15.22 | $15.74 | $15.74 | 3,883,352 |
| 2025-04-17 | $14.47 | $15.30 | $14.37 | $15.16 | $15.16 | 3,190,938 |
| 2025-04-16 | $14.66 | $15.39 | $14.55 | $14.64 | $14.64 | 2,998,259 |
| 2025-04-15 | $14.07 | $14.22 | $13.64 | $13.90 | $13.90 | 2,396,728 |
| 2025-04-14 | $14.27 | $14.56 | $14.05 | $14.24 | $14.24 | 4,143,846 |
| 2025-04-11 | $14.26 | $14.28 | $13.52 | $14.16 | $14.16 | 3,362,906 |
| 2025-04-10 | $13.79 | $14.44 | $13.64 | $14.21 | $14.21 | 3,126,846 |
| 2025-04-09 | $13.26 | $14.29 | $13.26 | $13.86 | $13.86 | 3,329,854 |
| 2025-04-08 | $14.00 | $14.00 | $13.21 | $13.48 | $13.48 | 3,149,335 |
| 2025-04-07 | $13.18 | $14.35 | $13.11 | $13.84 | $13.84 | 4,673,665 |
| 2025-04-04 | $13.43 | $14.22 | $13.40 | $13.70 | $13.70 | 5,951,533 |
| 2025-04-03 | $13.60 | $14.23 | $13.48 | $13.89 | $13.89 | 3,826,971 |
| 2025-04-02 | $13.79 | $14.29 | $13.67 | $13.72 | $13.72 | 3,107,478 |
| 2025-04-01 | $13.98 | $14.16 | $13.63 | $13.85 | $13.85 | 1,968,575 |
| 2025-03-31 | $13.44 | $14.03 | $13.26 | $13.98 | $13.98 | 2,129,011 |
| 2025-03-28 | $12.91 | $13.29 | $12.73 | $13.25 | $13.25 | 2,321,839 |
| 2025-03-27 | $12.97 | $13.19 | $12.75 | $12.97 | $12.97 | 2,223,652 |
| 2025-03-26 | $12.26 | $12.97 | $12.13 | $12.90 | $12.90 | 1,813,125 |
| 2025-03-25 | $12.85 | $12.89 | $12.20 | $12.21 | $12.21 | 1,515,962 |
| 2025-03-24 | $12.76 | $12.97 | $12.69 | $12.82 | $12.82 | 1,356,627 |
| 2025-03-21 | $12.40 | $12.83 | $12.22 | $12.68 | $12.68 | 3,251,710 |
| 2025-03-20 | $12.39 | $12.66 | $12.22 | $12.63 | $12.63 | 1,517,287 |
| 2025-03-19 | $12.74 | $12.89 | $12.46 | $12.55 | $12.55 | 1,395,256 |
| 2025-03-18 | $12.84 | $12.89 | $12.53 | $12.83 | $12.83 | 1,443,570 |
| 2025-03-17 | $12.03 | $13.06 | $12.03 | $12.95 | $12.95 | 1,897,807 |
| 2025-03-14 | $12.24 | $12.52 | $11.90 | $11.99 | $11.99 | 1,719,211 |
| 2025-03-13 | $12.33 | $12.50 | $11.81 | $12.43 | $12.43 | 2,832,172 |
| 2025-03-12 | $12.84 | $12.86 | $11.76 | $12.26 | $12.26 | 4,073,002 |
| 2025-03-11 | $13.50 | $13.55 | $12.83 | $12.88 | $12.88 | 2,838,624 |
| 2025-03-10 | $13.00 | $13.55 | $12.61 | $13.46 | $13.46 | 4,767,549 |
| 2025-03-07 | $11.53 | $13.23 | $11.46 | $13.10 | $13.10 | 4,491,082 |
| 2025-03-06 | $11.42 | $11.69 | $11.19 | $11.53 | $11.53 | 2,395,665 |
| 2025-03-05 | $11.32 | $11.54 | $11.09 | $11.47 | $11.47 | 2,997,129 |
| 2025-03-04 | $11.45 | $11.58 | $11.01 | $11.32 | $11.32 | 3,815,064 |
| 2025-03-03 | $11.85 | $11.99 | $11.22 | $11.33 | $11.33 | 2,969,067 |
| 2025-02-28 | $12.33 | $12.51 | $11.70 | $11.87 | $11.87 | 4,217,457 |
| 2025-02-27 | $11.16 | $11.84 | $11.02 | $11.83 | $11.83 | 5,913,111 |
| 2025-02-26 | $11.05 | $11.71 | $10.26 | $10.99 | $10.99 | 15,277,156 |
| 2025-02-25 | $15.85 | $16.22 | $15.68 | $15.74 | $15.74 | 2,727,185 |
| 2025-02-24 | $15.72 | $16.08 | $15.13 | $15.80 | $15.80 | 2,735,016 |
| 2025-02-21 | $15.97 | $16.23 | $15.51 | $15.68 | $15.68 | 2,570,714 |
| 2025-02-20 | $15.97 | $16.36 | $15.80 | $15.90 | $15.90 | 1,664,650 |
| 2025-02-19 | $16.02 | $16.33 | $15.91 | $16.00 | $16.00 | 1,956,495 |
| 2025-02-18 | $16.68 | $16.90 | $15.80 | $16.04 | $16.04 | 2,172,460 |
| 2025-02-14 | $17.37 | $17.48 | $16.66 | $16.68 | $16.68 | 1,493,791 |
| 2025-02-13 | $16.91 | $17.54 | $16.81 | $17.27 | $17.27 | 1,603,220 |
| 2025-02-12 | $16.71 | $17.12 | $16.56 | $16.85 | $16.85 | 1,698,463 |
| 2025-02-11 | $17.21 | $17.69 | $16.65 | $16.90 | $16.90 | 2,142,053 |
| 2025-02-10 | $16.90 | $17.40 | $16.39 | $17.37 | $17.37 | 3,278,783 |
| 2025-02-07 | $17.34 | $17.37 | $16.43 | $16.79 | $16.79 | 1,788,923 |
| 2025-02-06 | $17.15 | $17.65 | $17.15 | $17.31 | $17.31 | 1,818,657 |
| 2025-02-05 | $17.10 | $17.31 | $16.82 | $17.20 | $17.20 | 1,916,290 |
| 2025-02-04 | $16.68 | $17.23 | $16.52 | $17.08 | $17.08 | 1,613,852 |
| 2025-02-03 | $15.70 | $16.73 | $15.70 | $16.52 | $16.52 | 2,189,158 |
| 2025-01-31 | $16.20 | $16.63 | $15.96 | $16.19 | $16.19 | 2,640,742 |
| 2025-01-30 | $16.79 | $16.94 | $15.99 | $16.14 | $16.14 | 3,064,493 |
| 2025-01-29 | $16.98 | $16.98 | $16.22 | $16.77 | $16.77 | 2,421,425 |
| 2025-01-28 | $16.83 | $17.20 | $16.78 | $16.98 | $16.98 | 1,207,936 |
| 2025-01-27 | $16.50 | $17.13 | $16.45 | $16.90 | $16.90 | 2,125,443 |
| 2025-01-24 | $15.25 | $16.35 | $14.98 | $16.32 | $16.32 | 2,548,278 |
| 2025-01-23 | $15.08 | $15.21 | $14.77 | $15.11 | $15.11 | 2,163,623 |
| 2025-01-22 | $15.73 | $16.04 | $15.07 | $15.21 | $15.21 | 1,909,917 |
| 2025-01-21 | $16.00 | $16.25 | $15.86 | $15.95 | $15.95 | 1,223,408 |
| 2025-01-17 | $16.19 | $16.41 | $15.64 | $15.95 | $15.95 | 1,224,135 |
| 2025-01-16 | $15.92 | $16.18 | $15.52 | $15.99 | $15.99 | 1,751,265 |
| 2025-01-15 | $16.50 | $16.72 | $15.91 | $15.94 | $15.94 | 1,949,598 |
| 2025-01-14 | $16.72 | $16.73 | $15.82 | $16.34 | $16.34 | 1,811,867 |
| 2025-01-13 | $16.40 | $17.24 | $16.14 | $16.73 | $16.73 | 1,692,832 |
| 2025-01-10 | $16.13 | $16.84 | $16.00 | $16.50 | $16.50 | 1,607,551 |
| 2025-01-08 | $16.29 | $16.41 | $15.85 | $16.32 | $16.32 | 1,306,343 |
| 2025-01-07 | $16.35 | $16.57 | $15.69 | $16.27 | $16.27 | 1,655,391 |
| 2025-01-06 | $15.92 | $16.44 | $15.61 | $16.31 | $16.31 | 2,315,241 |
| 2025-01-03 | $16.36 | $16.55 | $15.50 | $15.67 | $15.67 | 1,269,078 |
| 2025-01-02 | $15.85 | $16.33 | $15.70 | $16.30 | $16.30 | 1,466,550 |
| 2024-12-31 | $15.15 | $15.88 | $15.14 | $15.61 | $15.61 | 1,895,577 |
| 2024-12-30 | $15.44 | $15.52 | $15.04 | $15.05 | $15.05 | 1,524,623 |
| 2024-12-27 | $15.85 | $15.88 | $15.13 | $15.47 | $15.47 | 1,396,470 |
| 2024-12-26 | $15.61 | $16.01 | $15.41 | $15.98 | $15.98 | 939,418 |
| 2024-12-24 | $15.72 | $16.00 | $15.43 | $15.76 | $15.76 | 458,130 |
| 2024-12-23 | $16.71 | $16.75 | $15.67 | $15.71 | $15.71 | 1,466,349 |
| 2024-12-20 | $16.39 | $17.29 | $16.39 | $16.73 | $16.73 | 2,557,723 |
| 2024-12-19 | $16.62 | $17.00 | $16.27 | $16.60 | $16.60 | 1,502,796 |
| 2024-12-18 | $17.00 | $17.28 | $16.45 | $16.54 | $16.54 | 1,487,602 |
| 2024-12-17 | $17.37 | $17.50 | $16.99 | $17.06 | $17.06 | 1,732,002 |
| 2024-12-16 | $18.82 | $18.90 | $17.38 | $17.40 | $17.40 | 1,906,211 |
| 2024-12-13 | $19.06 | $19.68 | $18.69 | $19.11 | $19.11 | 1,214,423 |
| 2024-12-12 | $18.92 | $19.31 | $18.75 | $19.17 | $19.17 | 979,605 |
| 2024-12-11 | $19.60 | $19.89 | $18.81 | $18.86 | $18.86 | 1,127,723 |
| 2024-12-10 | $19.35 | $19.97 | $19.00 | $19.59 | $19.59 | 934,097 |
| 2024-12-09 | $19.25 | $19.93 | $19.22 | $19.35 | $19.35 | 1,212,861 |
| 2024-12-06 | $19.14 | $19.24 | $18.58 | $19.12 | $19.12 | 1,576,889 |
| 2024-12-05 | $19.78 | $19.89 | $18.76 | $18.77 | $18.77 | 1,260,220 |
| 2024-12-04 | $19.67 | $20.08 | $19.61 | $19.69 | $19.69 | 1,078,118 |
| 2024-12-03 | $19.84 | $20.15 | $19.78 | $19.80 | $19.80 | 1,594,838 |
| 2024-12-02 | $20.85 | $20.88 | $19.74 | $19.98 | $19.98 | 2,114,521 |
| 2024-11-29 | $21.56 | $21.56 | $20.57 | $21.00 | $21.00 | 1,258,772 |
| 2024-11-27 | $21.42 | $21.67 | $20.95 | $21.25 | $21.25 | 1,824,542 |
| 2024-11-26 | $20.82 | $21.27 | $20.59 | $21.16 | $21.16 | 1,911,012 |
| 2024-11-25 | $20.00 | $21.44 | $19.96 | $20.88 | $20.88 | 3,296,839 |
| 2024-11-22 | $18.64 | $19.69 | $18.53 | $19.54 | $19.54 | 2,632,680 |
| 2024-11-21 | $18.46 | $18.86 | $17.92 | $18.65 | $18.65 | 2,080,977 |
| 2024-11-20 | $18.29 | $18.53 | $18.09 | $18.44 | $18.44 | 1,611,538 |
| 2024-11-19 | $18.65 | $18.79 | $17.73 | $18.63 | $18.63 | 2,456,303 |
| 2024-11-18 | $17.82 | $18.21 | $17.52 | $17.86 | $17.86 | 1,759,957 |
| 2024-11-15 | $18.30 | $18.38 | $17.72 | $17.82 | $17.82 | 2,061,088 |
| 2024-11-14 | $18.97 | $19.26 | $17.76 | $18.11 | $18.11 | 2,299,391 |
| 2024-11-13 | $19.15 | $19.50 | $19.03 | $19.11 | $19.11 | 1,784,853 |
| 2024-11-12 | $18.63 | $19.45 | $18.51 | $19.07 | $19.07 | 2,814,509 |
| 2024-11-11 | $18.11 | $18.98 | $18.06 | $18.77 | $18.77 | 2,717,537 |
| 2024-11-08 | $17.30 | $17.95 | $16.83 | $17.80 | $17.80 | 3,080,337 |
| 2024-11-07 | $16.03 | $17.28 | $16.03 | $17.19 | $17.19 | 4,201,427 |
| 2024-11-06 | $15.53 | $16.95 | $15.53 | $16.11 | $16.11 | 5,573,554 |
| 2024-11-05 | $14.38 | $14.82 | $14.30 | $14.56 | $14.56 | 2,334,217 |
| 2024-11-04 | $14.89 | $15.30 | $14.38 | $14.41 | $14.41 | 2,291,779 |
| 2024-11-01 | $14.47 | $15.10 | $14.22 | $15.05 | $15.05 | 3,442,909 |
| 2024-10-31 | $13.86 | $14.55 | $13.61 | $14.30 | $14.30 | 3,306,888 |
| 2024-10-30 | $15.79 | $15.86 | $13.60 | $13.90 | $13.90 | 7,392,648 |
| 2024-10-29 | $16.84 | $17.12 | $16.51 | $16.61 | $16.61 | 1,458,603 |
| 2024-10-28 | $16.77 | $17.01 | $16.63 | $16.84 | $16.84 | 1,083,414 |
| 2024-10-25 | $16.62 | $17.05 | $16.59 | $16.77 | $16.77 | 1,250,598 |
| 2024-10-24 | $16.77 | $16.91 | $16.38 | $16.44 | $16.44 | 1,586,425 |
| 2024-10-23 | $16.75 | $16.91 | $16.47 | $16.72 | $16.72 | 2,037,695 |
| 2024-10-22 | $16.88 | $16.97 | $16.35 | $16.72 | $16.72 | 1,307,849 |
| 2024-10-21 | $17.27 | $17.32 | $16.90 | $16.95 | $16.95 | 1,731,708 |
| 2024-10-18 | $17.47 | $17.54 | $17.19 | $17.36 | $17.36 | 1,536,448 |
| 2024-10-17 | $16.90 | $17.53 | $16.90 | $17.52 | $17.52 | 2,432,049 |
| 2024-10-16 | $16.50 | $16.95 | $16.42 | $16.87 | $16.87 | 1,824,916 |
| 2024-10-15 | $15.90 | $16.46 | $15.90 | $16.45 | $16.45 | 2,166,600 |
| 2024-10-14 | $16.03 | $16.13 | $15.66 | $15.83 | $15.83 | 2,589,136 |
| 2024-10-11 | $15.82 | $16.18 | $15.80 | $16.06 | $16.06 | 3,146,907 |
| 2024-10-10 | $15.93 | $15.99 | $15.18 | $15.72 | $15.72 | 2,600,221 |
| 2024-10-09 | $16.31 | $16.47 | $16.05 | $16.16 | $16.16 | 1,290,654 |
| 2024-10-08 | $16.06 | $16.33 | $15.93 | $16.25 | $16.25 | 1,049,983 |
| 2024-10-07 | $16.52 | $16.59 | $16.00 | $16.18 | $16.18 | 1,362,858 |
| 2024-10-04 | $16.46 | $17.11 | $16.37 | $16.58 | $16.58 | 1,800,011 |
| 2024-10-03 | $16.75 | $16.82 | $16.03 | $16.19 | $16.19 | 2,328,017 |
| 2024-10-02 | $17.33 | $17.43 | $16.75 | $16.80 | $16.80 | 1,418,285 |
| 2024-10-01 | $17.43 | $17.58 | $17.20 | $17.34 | $17.34 | 1,181,841 |
| 2024-09-30 | $17.67 | $17.99 | $17.47 | $17.55 | $17.55 | 2,435,788 |
| 2024-09-27 | $17.26 | $17.93 | $17.15 | $17.67 | $17.67 | 1,547,282 |
| 2024-09-26 | $16.38 | $17.24 | $16.31 | $17.08 | $17.08 | 2,320,901 |
| 2024-09-25 | $16.30 | $16.48 | $15.90 | $16.25 | $16.25 | 1,447,198 |
| 2024-09-24 | $16.37 | $16.64 | $16.26 | $16.28 | $16.28 | 1,843,637 |
| 2024-09-23 | $15.92 | $16.39 | $15.84 | $16.28 | $16.28 | 1,793,017 |
| 2024-09-20 | $16.27 | $16.27 | $15.72 | $15.97 | $15.97 | 3,297,729 |
| 2024-09-19 | $16.50 | $16.68 | $16.07 | $16.29 | $16.29 | 2,784,657 |
| 2024-09-18 | $16.80 | $16.91 | $16.31 | $16.47 | $16.47 | 1,599,378 |
| 2024-09-17 | $16.98 | $17.24 | $16.71 | $16.83 | $16.83 | 1,888,231 |
| 2024-09-16 | $16.73 | $16.94 | $16.38 | $16.86 | $16.86 | 2,064,671 |
| 2024-09-13 | $16.42 | $16.75 | $16.28 | $16.44 | $16.44 | 1,727,056 |
| 2024-09-12 | $16.55 | $16.65 | $16.06 | $16.27 | $16.27 | 2,378,160 |
| 2024-09-11 | $16.66 | $16.91 | $16.33 | $16.49 | $16.49 | 1,567,044 |
| 2024-09-10 | $16.96 | $17.08 | $16.65 | $16.74 | $16.74 | 1,198,944 |
| 2024-09-09 | $17.34 | $17.39 | $16.90 | $16.95 | $16.95 | 1,214,505 |
| 2024-09-06 | $16.99 | $17.44 | $16.86 | $17.34 | $17.34 | 1,525,808 |
| 2024-09-05 | $18.04 | $18.11 | $16.88 | $17.00 | $17.00 | 1,928,743 |
| 2024-09-04 | $17.92 | $18.34 | $17.70 | $18.03 | $18.03 | 1,755,143 |
| 2024-09-03 | $18.94 | $19.03 | $17.61 | $17.92 | $17.92 | 1,829,353 |
| 2024-08-30 | $18.53 | $18.97 | $18.53 | $18.94 | $18.94 | 1,391,878 |
| 2024-08-29 | $19.24 | $19.25 | $18.41 | $18.44 | $18.44 | 1,465,936 |
| 2024-08-28 | $18.83 | $19.31 | $18.68 | $19.30 | $19.30 | 1,484,390 |
| 2024-08-27 | $17.81 | $18.85 | $17.64 | $18.83 | $18.83 | 1,787,686 |
| 2024-08-26 | $17.80 | $17.93 | $17.57 | $17.79 | $17.79 | 1,135,738 |
| 2024-08-23 | $17.65 | $17.93 | $17.46 | $17.73 | $17.73 | 1,617,423 |
| 2024-08-22 | $18.25 | $18.28 | $17.66 | $17.71 | $17.71 | 2,250,460 |
| 2024-08-21 | $18.91 | $19.07 | $18.24 | $18.25 | $18.25 | 2,833,820 |
| 2024-08-20 | $18.67 | $18.98 | $18.47 | $18.88 | $18.88 | 1,533,597 |
| 2024-08-19 | $18.86 | $19.02 | $18.71 | $18.76 | $18.76 | 1,304,263 |
| 2024-08-16 | $18.80 | $19.11 | $18.65 | $18.86 | $18.86 | 1,385,223 |
| 2024-08-15 | $19.74 | $20.00 | $18.81 | $18.84 | $18.84 | 1,221,157 |
| 2024-08-14 | $19.47 | $19.60 | $19.03 | $19.16 | $19.16 | 989,534 |
| 2024-08-13 | $19.07 | $19.35 | $18.80 | $19.25 | $19.25 | 1,185,106 |
| 2024-08-12 | $19.45 | $19.49 | $18.71 | $19.08 | $19.08 | 2,622,017 |
| 2024-08-09 | $19.90 | $19.90 | $19.37 | $19.60 | $19.60 | 2,039,151 |
| 2024-08-08 | $19.81 | $20.23 | $19.22 | $19.73 | $19.73 | 1,629,547 |
| 2024-08-07 | $20.05 | $21.00 | $19.25 | $19.63 | $19.63 | 6,349,170 |
| 2024-08-06 | $18.43 | $18.70 | $18.25 | $18.54 | $18.54 | 2,650,427 |
| 2024-08-05 | $18.50 | $18.56 | $18.16 | $18.28 | $18.28 | 2,526,034 |
| 2024-08-02 | $19.07 | $19.27 | $18.77 | $18.83 | $18.83 | 1,576,098 |
| 2024-08-01 | $19.56 | $19.93 | $19.02 | $19.21 | $19.21 | 3,289,794 |
| 2024-07-31 | $20.38 | $20.50 | $19.04 | $19.56 | $19.56 | 5,226,158 |
| 2024-07-30 | $20.75 | $21.15 | $20.63 | $21.07 | $21.07 | 1,535,607 |
| 2024-07-29 | $20.93 | $21.33 | $20.74 | $20.86 | $20.86 | 2,675,605 |
| 2024-07-26 | $19.91 | $20.80 | $19.82 | $20.80 | $20.80 | 2,329,894 |
| 2024-07-25 | $18.87 | $19.80 | $18.79 | $19.78 | $19.78 | 2,696,559 |
| 2024-07-24 | $19.48 | $19.50 | $18.82 | $18.85 | $18.85 | 2,898,038 |
| 2024-07-23 | $20.36 | $20.38 | $19.48 | $19.50 | $19.50 | 2,839,148 |
| 2024-07-22 | $21.48 | $21.51 | $20.32 | $20.36 | $20.36 | 2,358,604 |
| 2024-07-19 | $21.29 | $21.61 | $21.03 | $21.57 | $21.57 | 1,407,059 |
| 2024-07-18 | $21.75 | $21.83 | $21.12 | $21.33 | $21.33 | 1,810,810 |
| 2024-07-17 | $20.89 | $21.65 | $20.82 | $21.19 | $21.19 | 1,757,255 |
| 2024-07-16 | $20.79 | $21.19 | $20.58 | $20.89 | $20.89 | 2,638,345 |
| 2024-07-15 | $21.15 | $21.26 | $20.70 | $20.75 | $20.75 | 2,112,982 |
| 2024-07-12 | $21.28 | $21.61 | $20.95 | $21.20 | $21.20 | 1,773,891 |
| 2024-07-11 | $21.29 | $21.72 | $21.11 | $21.15 | $21.15 | 1,716,455 |
| 2024-07-10 | $21.54 | $21.78 | $21.06 | $21.10 | $21.10 | 1,513,299 |
| 2024-07-09 | $21.74 | $22.06 | $21.35 | $21.61 | $21.61 | 1,128,513 |
| 2024-07-08 | $22.20 | $22.22 | $21.50 | $21.71 | $21.71 | 1,482,214 |
| 2024-07-05 | $21.56 | $22.05 | $21.36 | $22.01 | $22.01 | 1,575,566 |
| 2024-07-03 | $22.00 | $22.13 | $21.48 | $21.49 | $21.49 | 811,069 |
| 2024-07-02 | $22.15 | $22.29 | $21.78 | $22.00 | $22.00 | 865,706 |
| 2024-07-01 | $22.17 | $22.55 | $21.91 | $22.05 | $22.05 | 1,310,416 |
| 2024-06-28 | $22.16 | $22.31 | $21.99 | $22.12 | $22.12 | 1,471,934 |
| 2024-06-27 | $22.13 | $22.30 | $21.74 | $22.09 | $22.09 | 1,240,219 |
| 2024-06-26 | $21.91 | $22.31 | $21.73 | $22.27 | $22.27 | 1,292,491 |
| 2024-06-25 | $21.81 | $22.07 | $21.42 | $22.01 | $22.01 | 1,737,746 |
| 2024-06-24 | $21.15 | $22.20 | $21.13 | $21.96 | $21.96 | 2,250,999 |
| 2024-06-21 | $21.02 | $21.32 | $20.44 | $21.22 | $21.22 | 21,517,347 |
| 2024-06-20 | $20.85 | $21.20 | $20.72 | $20.92 | $20.92 | 1,336,992 |
| 2024-06-18 | $21.00 | $21.10 | $20.59 | $20.86 | $20.86 | 1,150,885 |
| 2024-06-17 | $20.65 | $21.14 | $20.65 | $20.91 | $20.91 | 1,323,372 |
| 2024-06-14 | $20.42 | $20.69 | $20.18 | $20.65 | $20.65 | 1,266,526 |
| 2024-06-13 | $20.70 | $20.83 | $20.40 | $20.52 | $20.52 | 1,117,112 |
| 2024-06-12 | $20.73 | $21.15 | $20.57 | $20.70 | $20.70 | 1,370,151 |
| 2024-06-11 | $21.02 | $21.12 | $20.39 | $20.53 | $20.53 | 1,546,794 |
| 2024-06-10 | $21.04 | $21.66 | $20.76 | $21.14 | $21.14 | 1,848,795 |
| 2024-06-07 | $21.28 | $21.38 | $20.83 | $20.91 | $20.91 | 1,280,516 |
| 2024-06-06 | $21.21 | $21.47 | $21.03 | $21.37 | $21.37 | 1,323,487 |
| 2024-06-05 | $21.08 | $21.49 | $21.08 | $21.27 | $21.27 | 1,339,271 |
| 2024-06-04 | $22.01 | $22.01 | $21.00 | $21.08 | $21.08 | 1,518,361 |
| 2024-06-03 | $21.99 | $22.17 | $21.74 | $22.05 | $22.05 | 1,550,022 |
| 2024-05-31 | $21.47 | $22.07 | $21.29 | $21.99 | $21.99 | 1,571,996 |
| 2024-05-30 | $21.50 | $21.72 | $21.29 | $21.45 | $21.45 | 943,924 |
| 2024-05-29 | $21.95 | $22.14 | $21.30 | $21.42 | $21.42 | 832,584 |
| 2024-05-28 | $22.63 | $22.79 | $22.00 | $22.00 | $22.00 | 1,304,834 |
| 2024-05-24 | $22.71 | $22.91 | $22.48 | $22.62 | $22.62 | 1,056,054 |
| 2024-05-23 | $22.80 | $23.06 | $22.50 | $22.65 | $22.65 | 1,612,611 |
| 2024-05-22 | $22.79 | $23.25 | $22.72 | $22.84 | $22.84 | 1,368,841 |
| 2024-05-21 | $22.38 | $23.12 | $22.30 | $23.00 | $23.00 | 2,971,800 |
| 2024-05-20 | $22.46 | $22.57 | $21.51 | $21.98 | $21.98 | 1,918,078 |
| 2024-05-17 | $21.85 | $22.81 | $21.85 | $22.47 | $22.47 | 2,207,371 |
| 2024-05-16 | $21.12 | $22.01 | $20.88 | $21.82 | $21.82 | 2,547,401 |
| 2024-05-15 | $20.71 | $21.13 | $20.43 | $20.91 | $20.91 | 4,083,821 |
| 2024-05-14 | $20.19 | $20.73 | $19.91 | $20.43 | $20.43 | 5,238,479 |
| 2024-05-13 | $20.92 | $21.23 | $19.73 | $19.77 | $19.77 | 2,821,417 |
| 2024-05-10 | $20.77 | $21.12 | $20.16 | $20.89 | $20.89 | 2,506,055 |
| 2024-05-09 | $21.01 | $21.39 | $20.61 | $20.92 | $20.92 | 3,052,038 |
| 2024-05-08 | $20.86 | $21.68 | $19.73 | $20.88 | $20.88 | 10,717,578 |
| 2024-05-07 | $25.88 | $26.21 | $25.73 | $25.90 | $25.90 | 2,322,922 |
| 2024-05-06 | $25.90 | $26.05 | $25.54 | $25.81 | $25.81 | 777,395 |
| 2024-05-03 | $25.86 | $26.06 | $25.38 | $25.71 | $25.71 | 1,057,566 |
| 2024-05-02 | $25.68 | $26.25 | $25.68 | $25.81 | $25.81 | 1,082,957 |
| 2024-05-01 | $25.91 | $26.01 | $25.54 | $25.56 | $25.56 | 1,045,760 |
| 2024-04-30 | $25.75 | $26.35 | $25.56 | $25.97 | $25.97 | 1,045,285 |
| 2024-04-29 | $26.23 | $26.55 | $25.76 | $25.78 | $25.78 | 1,160,487 |
| 2024-04-26 | $27.13 | $27.36 | $26.14 | $26.17 | $26.17 | 1,308,343 |
| 2024-04-25 | $27.36 | $27.64 | $27.10 | $27.19 | $27.19 | 909,307 |
| 2024-04-24 | $27.11 | $27.45 | $26.98 | $27.36 | $27.36 | 1,010,636 |
| 2024-04-23 | $27.44 | $27.56 | $27.19 | $27.19 | $27.19 | 972,473 |
| 2024-04-22 | $27.09 | $27.49 | $26.89 | $27.44 | $27.44 | 1,232,174 |
| 2024-04-19 | $26.45 | $26.98 | $26.34 | $26.97 | $26.97 | 923,574 |
| 2024-04-18 | $26.66 | $26.90 | $26.43 | $26.47 | $26.47 | 946,656 |
| 2024-04-17 | $27.15 | $27.15 | $26.43 | $26.56 | $26.56 | 1,181,432 |
| 2024-04-16 | $26.37 | $27.11 | $26.37 | $26.91 | $26.91 | 1,427,098 |
| 2024-04-15 | $26.51 | $27.03 | $26.39 | $26.49 | $26.49 | 1,374,202 |
| 2024-04-12 | $27.20 | $27.20 | $26.27 | $26.29 | $26.29 | 859,139 |
| 2024-04-11 | $27.34 | $27.65 | $27.00 | $27.24 | $27.24 | 835,155 |
| 2024-04-10 | $27.01 | $27.50 | $27.00 | $27.27 | $27.27 | 2,020,448 |
| 2024-04-09 | $26.93 | $27.42 | $26.93 | $27.30 | $27.30 | 1,165,023 |
| 2024-04-08 | $26.99 | $27.26 | $26.90 | $27.01 | $27.01 | 1,053,292 |
| 2024-04-05 | $26.54 | $26.85 | $26.46 | $26.82 | $26.82 | 719,383 |
| 2024-04-04 | $26.66 | $26.94 | $26.46 | $26.68 | $26.68 | 1,126,861 |
| 2024-04-03 | $27.72 | $27.72 | $26.56 | $26.59 | $26.59 | 1,739,033 |
| 2024-04-02 | $28.60 | $28.60 | $27.81 | $27.84 | $27.84 | 1,614,647 |
| 2024-04-01 | $28.66 | $28.98 | $28.51 | $28.67 | $28.67 | 1,014,854 |
| 2024-03-28 | $28.97 | $29.10 | $28.44 | $28.78 | $28.78 | 1,277,062 |
| 2024-03-27 | $28.73 | $29.13 | $28.49 | $29.00 | $29.00 | 1,267,774 |
| 2024-03-26 | $27.72 | $27.94 | $27.54 | $27.86 | $27.86 | 1,092,810 |
| 2024-03-25 | $28.31 | $28.48 | $27.48 | $27.70 | $27.70 | 849,164 |
| 2024-03-22 | $28.44 | $28.67 | $28.13 | $28.22 | $28.22 | 1,164,975 |
| 2024-03-21 | $28.24 | $28.92 | $28.18 | $28.49 | $28.49 | 1,751,034 |
| 2024-03-20 | $28.00 | $28.43 | $27.79 | $28.18 | $28.18 | 1,685,810 |
| 2024-03-19 | $27.77 | $28.13 | $27.54 | $28.02 | $28.02 | 1,989,888 |
| 2024-03-18 | $26.61 | $27.89 | $26.54 | $27.85 | $27.85 | 1,747,319 |
| 2024-03-15 | $26.66 | $26.99 | $26.53 | $26.82 | $26.82 | 2,369,666 |
| 2024-03-14 | $26.94 | $27.02 | $26.22 | $26.70 | $26.70 | 1,242,818 |
| 2024-03-13 | $26.44 | $26.85 | $26.35 | $26.80 | $26.80 | 814,051 |
| 2024-03-12 | $26.23 | $27.00 | $26.23 | $26.62 | $26.62 | 1,133,963 |
| 2024-03-11 | $25.96 | $26.91 | $25.64 | $26.38 | $26.38 | 954,335 |
| 2024-03-08 | $26.23 | $26.37 | $25.61 | $25.93 | $25.93 | 980,625 |
| 2024-03-07 | $26.18 | $26.40 | $26.14 | $26.37 | $26.37 | 798,621 |
| 2024-03-06 | $26.85 | $26.85 | $25.96 | $26.05 | $26.05 | 1,106,557 |
| 2024-03-05 | $26.22 | $26.94 | $25.97 | $26.77 | $26.77 | 1,269,296 |
| 2024-03-04 | $26.24 | $26.98 | $26.07 | $26.16 | $26.16 | 1,596,596 |
| 2024-03-01 | $25.84 | $26.82 | $25.78 | $26.38 | $26.38 | 1,642,651 |
| 2024-02-29 | $26.42 | $26.79 | $25.52 | $25.79 | $25.79 | 1,971,812 |
| 2024-02-28 | $28.36 | $29.19 | $26.06 | $26.15 | $26.15 | 3,539,728 |
| 2024-02-27 | $26.37 | $26.66 | $26.00 | $26.47 | $26.47 | 1,246,241 |
| 2024-02-26 | $26.03 | $26.11 | $25.77 | $26.00 | $26.00 | 1,389,176 |
| 2024-02-23 | $25.90 | $26.07 | $25.75 | $25.99 | $25.99 | 929,346 |
| 2024-02-22 | $25.86 | $25.99 | $25.30 | $25.81 | $25.81 | 1,134,245 |
| 2024-02-21 | $25.97 | $26.14 | $25.82 | $25.90 | $25.90 | 862,616 |
| 2024-02-20 | $25.97 | $26.21 | $25.76 | $25.99 | $25.99 | 1,024,748 |
| 2024-02-16 | $26.72 | $26.79 | $25.84 | $25.89 | $25.89 | 2,012,816 |
| 2024-02-15 | $26.28 | $26.59 | $26.20 | $26.58 | $26.58 | 863,446 |
| 2024-02-14 | $26.28 | $26.28 | $25.64 | $26.25 | $26.25 | 995,159 |
| 2024-02-13 | $25.80 | $26.19 | $25.65 | $26.02 | $26.02 | 1,161,824 |
| 2024-02-12 | $25.61 | $25.93 | $25.52 | $25.90 | $25.90 | 831,453 |
| 2024-02-09 | $25.15 | $25.63 | $25.15 | $25.55 | $25.55 | 1,074,102 |
| 2024-02-08 | $24.76 | $25.40 | $24.70 | $25.13 | $25.13 | 1,071,488 |
| 2024-02-07 | $24.22 | $24.89 | $24.20 | $24.75 | $24.75 | 1,243,463 |
| 2024-02-06 | $23.77 | $24.13 | $23.41 | $24.10 | $24.10 | 1,558,786 |
| 2024-02-05 | $24.65 | $24.67 | $23.87 | $23.90 | $23.90 | 1,166,904 |
| 2024-02-02 | $24.79 | $24.81 | $24.20 | $24.69 | $24.69 | 1,574,682 |
| 2024-02-01 | $24.87 | $25.03 | $24.45 | $24.86 | $24.86 | 1,755,785 |
| 2024-01-31 | $25.51 | $25.69 | $24.75 | $24.78 | $24.78 | 958,744 |
| 2024-01-30 | $25.25 | $25.58 | $24.91 | $25.48 | $25.48 | 714,236 |
| 2024-01-29 | $25.41 | $25.55 | $25.22 | $25.32 | $25.32 | 912,698 |
| 2024-01-26 | $25.42 | $25.63 | $25.24 | $25.35 | $25.35 | 908,224 |
| 2024-01-25 | $25.46 | $25.68 | $24.95 | $25.43 | $25.43 | 912,999 |
| 2024-01-24 | $25.57 | $25.86 | $25.36 | $25.38 | $25.38 | 944,621 |
| 2024-01-23 | $25.60 | $25.85 | $25.37 | $25.46 | $25.46 | 941,133 |
| 2024-01-22 | $25.96 | $26.02 | $25.28 | $25.42 | $25.42 | 1,418,670 |
| 2024-01-19 | $25.85 | $26.09 | $25.56 | $25.90 | $25.90 | 1,119,756 |
| 2024-01-18 | $26.50 | $26.67 | $25.81 | $25.87 | $25.87 | 927,537 |
| 2024-01-17 | $27.23 | $27.27 | $26.47 | $26.51 | $26.51 | 1,189,997 |
| 2024-01-16 | $27.00 | $27.63 | $26.78 | $27.42 | $27.42 | 1,318,500 |
| 2024-01-12 | $26.96 | $27.16 | $26.75 | $26.98 | $26.98 | 676,429 |
| 2024-01-11 | $26.66 | $26.97 | $26.55 | $26.92 | $26.92 | 1,006,847 |
| 2024-01-10 | $26.75 | $27.03 | $26.51 | $26.67 | $26.67 | 753,185 |
| 2024-01-09 | $26.34 | $26.94 | $26.18 | $26.84 | $26.84 | 968,788 |
| 2024-01-08 | $26.45 | $26.45 | $26.10 | $26.40 | $26.40 | 1,009,061 |
| 2024-01-05 | $27.41 | $27.48 | $26.48 | $26.50 | $26.50 | 1,836,530 |
| 2024-01-04 | $27.90 | $28.00 | $27.48 | $27.49 | $27.49 | 1,364,115 |
| 2024-01-03 | $27.26 | $28.07 | $27.13 | $27.73 | $27.73 | 1,632,178 |
| 2024-01-02 | $26.96 | $27.65 | $26.96 | $27.22 | $27.22 | 1,167,970 |
| 2023-12-29 | $26.96 | $27.09 | $26.76 | $26.96 | $26.96 | 950,845 |
| 2023-12-28 | $27.37 | $27.37 | $26.86 | $26.97 | $26.97 | 1,202,552 |
| 2023-12-27 | $27.30 | $27.45 | $27.15 | $27.33 | $27.33 | 1,606,265 |
| 2023-12-26 | $27.44 | $27.63 | $27.12 | $27.24 | $27.24 | 1,745,309 |
| 2023-12-22 | $27.27 | $27.70 | $27.16 | $27.37 | $27.37 | 1,309,486 |
| 2023-12-21 | $27.08 | $27.34 | $26.97 | $27.24 | $27.24 | 1,333,586 |
| 2023-12-20 | $27.92 | $27.92 | $26.97 | $27.00 | $27.00 | 1,689,853 |
| 2023-12-19 | $28.47 | $28.52 | $27.66 | $27.92 | $27.92 | 1,378,232 |
| 2023-12-18 | $28.75 | $29.00 | $28.18 | $28.39 | $28.39 | 1,006,882 |
| 2023-12-15 | $28.94 | $28.99 | $28.64 | $28.67 | $28.67 | 1,454,977 |
| 2023-12-14 | $29.50 | $29.80 | $28.54 | $28.78 | $28.78 | 861,791 |
| 2023-12-13 | $28.01 | $29.21 | $27.90 | $29.19 | $29.19 | 919,013 |
| 2023-12-12 | $27.78 | $28.28 | $27.22 | $27.91 | $27.91 | 2,249,816 |
| 2023-12-11 | $29.33 | $29.75 | $29.33 | $29.74 | $29.74 | 769,304 |
| 2023-12-08 | $29.68 | $29.76 | $29.10 | $29.25 | $29.25 | 496,881 |
| 2023-12-07 | $29.70 | $29.80 | $29.42 | $29.54 | $29.54 | 1,030,112 |
| 2023-12-06 | $28.97 | $29.53 | $28.71 | $29.50 | $29.50 | 1,203,760 |
| 2023-12-05 | $29.17 | $29.29 | $28.89 | $28.96 | $28.96 | 611,176 |
| 2023-12-04 | $28.48 | $29.43 | $28.47 | $29.16 | $29.16 | 767,243 |
| 2023-12-01 | $28.25 | $28.55 | $28.04 | $28.47 | $28.47 | 583,948 |
| 2023-11-30 | $27.80 | $28.25 | $27.41 | $28.21 | $28.21 | 1,293,301 |
| 2023-11-29 | $28.35 | $28.53 | $27.88 | $27.93 | $27.93 | 716,154 |
| 2023-11-28 | $28.59 | $28.67 | $28.18 | $28.21 | $28.21 | 836,439 |
| 2023-11-27 | $28.52 | $28.90 | $28.44 | $28.71 | $28.71 | 740,833 |
| 2023-11-24 | $28.81 | $29.04 | $28.48 | $28.52 | $28.52 | 425,774 |
| 2023-11-22 | $28.58 | $28.98 | $28.58 | $28.82 | $28.82 | 544,905 |
| 2023-11-21 | $28.16 | $28.67 | $28.01 | $28.41 | $28.41 | 811,710 |
| 2023-11-20 | $27.99 | $28.24 | $27.88 | $28.18 | $28.18 | 780,384 |
| 2023-11-17 | $28.63 | $28.94 | $27.81 | $28.01 | $28.01 | 1,023,196 |
| 2023-11-16 | $29.38 | $29.38 | $28.43 | $28.44 | $28.44 | 1,159,167 |
| 2023-11-15 | $29.16 | $29.98 | $29.08 | $29.69 | $29.69 | 1,567,956 |
| 2023-11-14 | $28.18 | $29.32 | $28.18 | $29.06 | $29.06 | 1,478,189 |
| 2023-11-13 | $27.44 | $28.10 | $27.18 | $27.99 | $27.99 | 1,221,996 |
| 2023-11-10 | $27.20 | $27.45 | $26.91 | $27.44 | $27.44 | 882,637 |
| 2023-11-09 | $27.23 | $27.40 | $26.78 | $27.08 | $27.08 | 955,792 |
| 2023-11-08 | $27.00 | $27.81 | $26.51 | $27.15 | $27.15 | 1,973,487 |
| 2023-11-07 | $28.40 | $28.84 | $28.16 | $28.46 | $28.46 | 1,217,761 |
| 2023-11-06 | $28.26 | $28.65 | $28.13 | $28.27 | $28.27 | 1,104,852 |
| 2023-11-03 | $28.54 | $28.86 | $28.29 | $28.36 | $28.36 | 888,546 |
| 2023-11-02 | $28.03 | $28.49 | $27.90 | $28.43 | $28.43 | 1,104,985 |
| 2023-11-01 | $27.71 | $28.13 | $27.26 | $27.94 | $27.94 | 1,094,754 |
| 2023-10-31 | $27.70 | $28.00 | $27.47 | $27.67 | $27.67 | 861,924 |
| 2023-10-30 | $27.16 | $27.95 | $27.09 | $27.75 | $27.75 | 1,235,435 |
| 2023-10-27 | $27.37 | $27.41 | $27.01 | $27.05 | $27.05 | 720,856 |
| 2023-10-26 | $27.52 | $27.68 | $27.05 | $27.34 | $27.34 | 1,454,639 |
| 2023-10-25 | $27.27 | $27.54 | $27.10 | $27.44 | $27.44 | 724,175 |
| 2023-10-24 | $27.48 | $27.67 | $27.18 | $27.27 | $27.27 | 724,344 |
| 2023-10-23 | $27.56 | $27.76 | $27.18 | $27.31 | $27.31 | 1,209,669 |
| 2023-10-20 | $27.68 | $27.82 | $27.47 | $27.58 | $27.58 | 507,525 |
| 2023-10-19 | $27.80 | $27.85 | $27.34 | $27.43 | $27.43 | 762,507 |
| 2023-10-18 | $28.13 | $28.21 | $27.72 | $27.87 | $27.87 | 587,581 |
| 2023-10-17 | $27.49 | $28.54 | $27.49 | $28.13 | $28.13 | 853,725 |
| 2023-10-16 | $27.67 | $27.99 | $27.51 | $27.51 | $27.51 | 535,463 |
| 2023-10-13 | $26.92 | $27.68 | $26.78 | $27.52 | $27.52 | 866,039 |
| 2023-10-12 | $26.83 | $26.96 | $26.47 | $26.84 | $26.84 | 823,609 |
| 2023-10-11 | $27.36 | $27.37 | $26.68 | $26.80 | $26.80 | 856,320 |
| 2023-10-10 | $26.33 | $27.31 | $26.33 | $27.30 | $27.30 | 1,452,353 |
| 2023-10-09 | $27.11 | $27.14 | $26.16 | $26.34 | $26.34 | 1,355,145 |
| 2023-10-06 | $28.23 | $28.27 | $27.26 | $27.29 | $27.29 | 988,507 |
| 2023-10-05 | $28.45 | $28.52 | $28.16 | $28.24 | $28.24 | 560,843 |
| 2023-10-04 | $28.55 | $28.75 | $28.17 | $28.55 | $28.55 | 851,033 |
| 2023-10-03 | $28.54 | $28.77 | $28.39 | $28.45 | $28.45 | 1,122,774 |
| 2023-10-02 | $28.83 | $29.28 | $28.53 | $28.67 | $28.67 | 918,100 |
| 2023-09-29 | $29.07 | $29.22 | $28.72 | $28.85 | $28.85 | 749,698 |
| 2023-09-28 | $28.93 | $29.13 | $28.79 | $28.94 | $28.94 | 666,260 |
| 2023-09-27 | $28.93 | $29.03 | $28.54 | $28.86 | $28.86 | 650,414 |
| 2023-09-26 | $29.27 | $29.33 | $28.73 | $28.85 | $28.85 | 667,915 |
| 2023-09-25 | $28.77 | $29.34 | $28.65 | $29.32 | $29.32 | 603,394 |
| 2023-09-22 | $28.42 | $28.94 | $28.19 | $28.80 | $28.80 | 855,633 |
| 2023-09-21 | $29.54 | $29.63 | $28.39 | $28.41 | $28.41 | 1,043,357 |
| 2023-09-20 | $29.08 | $29.76 | $28.69 | $29.58 | $29.58 | 1,456,558 |
| 2023-09-19 | $29.20 | $29.28 | $28.45 | $28.64 | $28.64 | 1,418,397 |
| 2023-09-18 | $30.07 | $30.23 | $29.07 | $29.23 | $29.23 | 1,312,550 |
| 2023-09-15 | $29.95 | $30.34 | $29.76 | $30.09 | $30.09 | 2,385,143 |
| 2023-09-14 | $29.93 | $30.21 | $29.84 | $30.01 | $30.01 | 872,740 |
| 2023-09-13 | $30.41 | $30.41 | $29.79 | $29.90 | $29.90 | 847,835 |
| 2023-09-12 | $30.44 | $30.48 | $29.93 | $30.11 | $30.11 | 762,471 |
| 2023-09-11 | $30.68 | $30.72 | $30.32 | $30.38 | $30.38 | 694,421 |
| 2023-09-08 | $30.31 | $30.76 | $30.26 | $30.68 | $30.68 | 669,415 |
| 2023-09-07 | $30.09 | $30.41 | $29.98 | $30.26 | $30.26 | 1,326,207 |
| 2023-09-06 | $30.37 | $30.50 | $29.86 | $30.01 | $30.01 | 908,419 |
| 2023-09-05 | $30.56 | $31.19 | $30.38 | $30.46 | $30.46 | 1,295,905 |
| 2023-09-01 | $30.75 | $30.85 | $30.38 | $30.57 | $30.57 | 810,783 |
| 2023-08-31 | $30.83 | $31.29 | $30.70 | $30.85 | $30.85 | 1,085,200 |
| 2023-08-30 | $31.03 | $31.44 | $30.91 | $31.01 | $31.01 | 971,335 |
| 2023-08-29 | $31.46 | $31.64 | $30.75 | $31.03 | $31.03 | 1,091,099 |
| 2023-08-28 | $32.41 | $32.49 | $31.43 | $31.56 | $31.56 | 735,328 |
| 2023-08-25 | $32.11 | $32.47 | $32.01 | $32.46 | $32.46 | 635,461 |
| 2023-08-24 | $32.18 | $32.47 | $31.82 | $31.92 | $31.92 | 723,350 |
| 2023-08-23 | $31.91 | $32.35 | $31.60 | $32.33 | $32.33 | 931,866 |
| 2023-08-22 | $32.35 | $32.47 | $31.65 | $32.12 | $32.12 | 1,505,690 |
| 2023-08-21 | $33.74 | $33.79 | $32.57 | $32.61 | $32.61 | 916,752 |
| 2023-08-18 | $33.16 | $33.77 | $32.97 | $33.70 | $33.70 | 891,957 |
| 2023-08-17 | $33.91 | $34.09 | $32.82 | $33.25 | $33.25 | 1,253,651 |
| 2023-08-16 | $34.13 | $34.36 | $33.85 | $33.90 | $33.90 | 934,800 |
| 2023-08-15 | $33.91 | $34.11 | $33.71 | $33.98 | $33.98 | 1,649,939 |
| 2023-08-14 | $34.16 | $34.51 | $33.52 | $33.88 | $33.88 | 1,157,550 |
| 2023-08-11 | $34.77 | $34.86 | $34.14 | $34.34 | $34.34 | 1,436,192 |
| 2023-08-10 | $34.75 | $35.25 | $34.45 | $34.68 | $34.68 | 1,548,717 |
| 2023-08-09 | $35.65 | $36.54 | $34.43 | $34.59 | $34.59 | 3,646,058 |
| 2023-08-08 | $33.18 | $33.41 | $32.95 | $33.14 | $33.14 | 1,297,187 |
| 2023-08-07 | $33.29 | $33.60 | $33.15 | $33.21 | $33.21 | 975,572 |
| 2023-08-04 | $33.59 | $33.61 | $33.18 | $33.28 | $33.28 | 1,405,802 |
| 2023-08-03 | $33.40 | $33.73 | $33.33 | $33.46 | $33.46 | 945,170 |
| 2023-08-02 | $33.22 | $33.73 | $33.21 | $33.40 | $33.40 | 1,055,644 |
| 2023-08-01 | $33.50 | $33.71 | $33.31 | $33.33 | $33.33 | 775,254 |
| 2023-07-31 | $33.48 | $33.67 | $33.16 | $33.45 | $33.45 | 867,884 |
| 2023-07-28 | $33.60 | $33.60 | $33.26 | $33.45 | $33.45 | 754,928 |
| 2023-07-27 | $33.54 | $33.74 | $33.35 | $33.39 | $33.39 | 737,993 |
| 2023-07-26 | $33.35 | $33.85 | $33.25 | $33.55 | $33.55 | 1,167,161 |
| 2023-07-25 | $33.23 | $33.62 | $33.20 | $33.35 | $33.35 | 1,259,340 |
| 2023-07-24 | $33.33 | $33.59 | $33.18 | $33.22 | $33.22 | 957,841 |
| 2023-07-21 | $33.28 | $33.44 | $33.15 | $33.34 | $33.34 | 1,335,244 |
| 2023-07-20 | $33.27 | $33.30 | $32.95 | $33.13 | $33.13 | 1,200,197 |
| 2023-07-19 | $33.35 | $33.57 | $33.11 | $33.15 | $33.15 | 1,299,578 |
| 2023-07-18 | $33.48 | $33.84 | $33.09 | $33.21 | $33.21 | 929,633 |
| 2023-07-17 | $32.84 | $33.55 | $32.60 | $33.31 | $33.31 | 712,255 |
| 2023-07-14 | $32.50 | $32.85 | $32.30 | $32.84 | $32.84 | 616,942 |
| 2023-07-13 | $32.96 | $33.26 | $32.47 | $32.50 | $32.50 | 930,327 |
| 2023-07-12 | $32.67 | $32.98 | $32.36 | $32.86 | $32.86 | 633,203 |
| 2023-07-11 | $32.36 | $32.76 | $32.23 | $32.47 | $32.47 | 682,462 |
| 2023-07-10 | $31.58 | $32.53 | $31.56 | $32.38 | $32.38 | 1,053,524 |
| 2023-07-07 | $31.50 | $31.99 | $31.33 | $31.61 | $31.61 | 1,030,910 |
| 2023-07-06 | $31.13 | $31.77 | $30.96 | $31.44 | $31.44 | 947,122 |
| 2023-07-05 | $30.35 | $31.28 | $30.18 | $31.25 | $31.25 | 858,383 |
| 2023-07-03 | $30.71 | $31.05 | $29.59 | $30.36 | $30.36 | 594,394 |
| 2023-06-30 | $30.33 | $30.80 | $30.15 | $30.61 | $30.61 | 832,087 |
| 2023-06-29 | $29.74 | $30.34 | $29.74 | $30.16 | $30.16 | 784,854 |
| 2023-06-28 | $29.64 | $29.97 | $29.43 | $29.88 | $29.88 | 700,519 |
| 2023-06-27 | $29.13 | $29.85 | $29.04 | $29.60 | $29.60 | 640,239 |
| 2023-06-26 | $29.13 | $29.52 | $29.06 | $29.26 | $29.26 | 658,256 |
| 2023-06-23 | $28.53 | $29.55 | $28.40 | $29.05 | $29.05 | 1,705,382 |
| 2023-06-22 | $27.97 | $28.70 | $27.75 | $28.65 | $28.65 | 974,907 |
| 2023-06-21 | $28.41 | $28.46 | $27.82 | $27.93 | $27.93 | 829,538 |
| 2023-06-20 | $28.79 | $29.07 | $28.39 | $28.41 | $28.41 | 812,956 |
| 2023-06-16 | $29.39 | $29.39 | $28.65 | $28.72 | $28.72 | 1,114,672 |
| 2023-06-15 | $29.27 | $29.43 | $28.81 | $29.36 | $29.36 | 668,890 |
| 2023-06-14 | $29.25 | $29.38 | $29.02 | $29.30 | $29.30 | 791,960 |
| 2023-06-13 | $29.15 | $29.28 | $28.82 | $29.14 | $29.14 | 624,252 |
| 2023-06-12 | $27.98 | $29.14 | $27.84 | $29.04 | $29.04 | 1,074,756 |
| 2023-06-09 | $28.26 | $28.43 | $27.86 | $27.94 | $27.94 | 593,570 |
| 2023-06-08 | $28.59 | $28.73 | $28.25 | $28.36 | $28.36 | 486,370 |
| 2023-06-07 | $28.61 | $28.87 | $28.20 | $28.53 | $28.53 | 622,249 |
| 2023-06-06 | $27.86 | $28.78 | $27.74 | $28.73 | $28.73 | 811,221 |
| 2023-06-05 | $28.63 | $28.75 | $27.82 | $27.88 | $27.88 | 1,272,669 |
| 2023-06-02 | $28.48 | $29.37 | $28.42 | $28.86 | $28.86 | 907,529 |
| 2023-06-01 | $28.52 | $28.62 | $27.70 | $27.97 | $27.97 | 824,914 |
| 2023-05-31 | $28.65 | $29.13 | $28.39 | $28.72 | $28.72 | 855,945 |
| 2023-05-30 | $29.06 | $29.09 | $28.39 | $28.52 | $28.52 | 833,354 |
| 2023-05-26 | $29.04 | $29.22 | $28.47 | $29.17 | $29.17 | 764,557 |
| 2023-05-25 | $29.63 | $29.89 | $29.04 | $29.11 | $29.11 | 638,699 |
| 2023-05-24 | $30.24 | $30.45 | $29.69 | $30.11 | $30.11 | 761,208 |
| 2023-05-23 | $29.81 | $30.33 | $29.28 | $30.00 | $30.00 | 1,067,013 |
| 2023-05-22 | $30.72 | $30.78 | $29.87 | $29.89 | $29.89 | 765,778 |
| 2023-05-19 | $30.67 | $30.81 | $30.40 | $30.54 | $30.54 | 647,833 |
| 2023-05-18 | $30.46 | $30.71 | $30.26 | $30.64 | $30.64 | 485,698 |
| 2023-05-17 | $30.49 | $30.71 | $30.06 | $30.52 | $30.52 | 568,628 |
| 2023-05-16 | $30.29 | $30.89 | $30.08 | $30.49 | $30.49 | 716,564 |
| 2023-05-15 | $30.50 | $30.59 | $30.00 | $30.57 | $30.57 | 1,137,829 |
| 2023-05-12 | $29.99 | $30.43 | $29.64 | $30.43 | $30.43 | 1,294,523 |
| 2023-05-11 | $31.49 | $31.93 | $29.63 | $29.95 | $29.95 | 2,048,683 |
| 2023-05-10 | $31.62 | $32.55 | $30.80 | $31.50 | $31.50 | 1,625,947 |
| 2023-05-09 | $29.96 | $30.22 | $29.63 | $30.11 | $30.11 | 1,252,917 |
| 2023-05-08 | $29.56 | $30.45 | $29.45 | $30.18 | $30.18 | 1,291,094 |
| 2023-05-05 | $29.52 | $30.29 | $29.44 | $29.65 | $29.65 | 1,029,175 |
| 2023-05-04 | $29.82 | $30.00 | $29.16 | $29.32 | $29.32 | 574,344 |
| 2023-05-03 | $30.67 | $30.82 | $29.70 | $29.75 | $29.75 | 1,078,387 |
| 2023-05-02 | $29.84 | $30.76 | $29.78 | $30.57 | $30.57 | 1,244,929 |
| 2023-05-01 | $29.73 | $30.28 | $29.39 | $29.66 | $29.66 | 1,019,660 |
| 2023-04-28 | $29.74 | $30.20 | $29.69 | $29.78 | $29.78 | 828,951 |
| 2023-04-27 | $29.26 | $29.81 | $28.94 | $29.67 | $29.67 | 849,701 |
| 2023-04-26 | $28.88 | $29.32 | $28.81 | $29.21 | $29.21 | 903,495 |
| 2023-04-25 | $29.21 | $29.65 | $28.98 | $29.09 | $29.09 | 758,713 |
| 2023-04-24 | $28.33 | $29.44 | $28.33 | $29.39 | $29.39 | 771,264 |
| 2023-04-21 | $28.79 | $29.16 | $28.39 | $28.47 | $28.47 | 454,847 |
| 2023-04-20 | $28.47 | $28.83 | $28.30 | $28.82 | $28.82 | 477,472 |
| 2023-04-19 | $28.33 | $28.55 | $27.98 | $28.38 | $28.38 | 492,232 |
| 2023-04-18 | $28.53 | $28.54 | $28.21 | $28.30 | $28.30 | 474,670 |
| 2023-04-17 | $28.00 | $28.60 | $27.88 | $28.53 | $28.53 | 569,064 |
| 2023-04-14 | $28.26 | $28.61 | $27.76 | $27.85 | $27.85 | 736,213 |
| 2023-04-13 | $29.50 | $29.74 | $28.08 | $28.17 | $28.17 | 974,198 |
| 2023-04-12 | $29.79 | $29.86 | $29.12 | $29.44 | $29.44 | 1,433,960 |
| 2023-04-11 | $28.81 | $29.81 | $28.79 | $29.72 | $29.72 | 1,053,914 |
| 2023-04-10 | $27.74 | $28.96 | $27.74 | $28.88 | $28.88 | 1,358,213 |
| 2023-04-06 | $27.69 | $27.94 | $27.52 | $27.78 | $27.78 | 1,266,599 |
| 2023-04-05 | $27.81 | $27.98 | $27.49 | $27.76 | $27.76 | 1,052,093 |
| 2023-04-04 | $28.33 | $28.34 | $27.91 | $28.00 | $28.00 | 925,031 |
| 2023-04-03 | $28.36 | $28.43 | $28.05 | $28.19 | $28.19 | 909,189 |
| 2023-03-31 | $28.45 | $28.59 | $28.07 | $28.26 | $28.26 | 1,074,182 |
| 2023-03-30 | $28.40 | $28.56 | $28.07 | $28.25 | $28.25 | 599,313 |
| 2023-03-29 | $28.70 | $28.70 | $27.99 | $28.29 | $28.29 | 1,049,960 |
| 2023-03-28 | $28.14 | $28.83 | $28.14 | $28.49 | $28.49 | 1,171,387 |
| 2023-03-27 | $27.53 | $28.35 | $27.50 | $28.19 | $28.19 | 1,080,034 |
| 2023-03-24 | $27.30 | $27.57 | $27.17 | $27.40 | $27.40 | 502,340 |
| 2023-03-23 | $27.31 | $27.50 | $27.17 | $27.32 | $27.32 | 726,946 |
| 2023-03-22 | $27.27 | $27.74 | $27.02 | $27.16 | $27.16 | 915,655 |
| 2023-03-21 | $27.33 | $27.60 | $27.18 | $27.54 | $27.54 | 774,836 |
| 2023-03-20 | $26.87 | $27.45 | $26.87 | $27.16 | $27.16 | 1,053,915 |
| 2023-03-17 | $26.93 | $27.04 | $26.50 | $26.91 | $26.91 | 1,784,288 |
| 2023-03-16 | $27.23 | $27.33 | $26.80 | $27.10 | $27.10 | 1,167,817 |
| 2023-03-15 | $26.99 | $27.51 | $26.96 | $27.41 | $27.41 | 799,290 |
| 2023-03-14 | $27.52 | $27.71 | $26.98 | $27.15 | $27.15 | 1,134,540 |
| 2023-03-13 | $26.56 | $27.23 | $26.50 | $27.03 | $27.03 | 1,323,946 |
| 2023-03-10 | $27.11 | $27.40 | $26.33 | $26.70 | $26.70 | 1,021,198 |
| 2023-03-09 | $26.96 | $27.70 | $26.86 | $27.19 | $27.19 | 1,402,771 |
| 2023-03-08 | $26.70 | $26.80 | $25.98 | $26.71 | $26.71 | 1,026,109 |
| 2023-03-07 | $27.25 | $27.55 | $26.87 | $26.89 | $26.89 | 1,173,564 |
| 2023-03-06 | $27.47 | $27.56 | $27.05 | $27.19 | $27.19 | 1,805,869 |
| 2023-03-03 | $27.51 | $27.71 | $27.03 | $27.61 | $27.61 | 1,265,787 |
| 2023-03-02 | $26.49 | $27.74 | $26.30 | $27.29 | $27.29 | 1,435,769 |
| 2023-03-01 | $26.08 | $26.80 | $25.71 | $26.44 | $26.44 | 3,249,823 |
| 2023-02-28 | $27.77 | $27.77 | $26.15 | $27.05 | $27.05 | 2,171,180 |
| 2023-02-27 | $28.24 | $28.39 | $27.57 | $27.67 | $27.67 | 2,277,090 |
| 2023-02-24 | $28.13 | $28.23 | $27.68 | $28.05 | $28.05 | 1,215,679 |
| 2023-02-23 | $28.96 | $28.96 | $28.07 | $28.21 | $28.21 | 800,823 |
| 2023-02-22 | $29.05 | $29.15 | $28.65 | $28.89 | $28.89 | 855,317 |
| 2023-02-21 | $29.38 | $29.64 | $28.97 | $29.05 | $29.05 | 988,192 |
| 2023-02-17 | $30.22 | $30.35 | $29.49 | $29.64 | $29.64 | 539,743 |
| 2023-02-16 | $30.08 | $30.51 | $29.56 | $30.23 | $30.23 | 873,889 |
| 2023-02-15 | $29.15 | $30.29 | $29.15 | $30.28 | $30.28 | 902,899 |
| 2023-02-14 | $29.70 | $29.85 | $29.00 | $29.33 | $29.33 | 631,109 |
| 2023-02-13 | $29.30 | $29.87 | $29.01 | $29.86 | $29.86 | 593,249 |
| 2023-02-10 | $29.80 | $29.88 | $29.13 | $29.25 | $29.25 | 781,992 |
| 2023-02-09 | $30.29 | $30.33 | $29.78 | $29.88 | $29.88 | 482,088 |
| 2023-02-08 | $30.27 | $30.54 | $29.96 | $30.09 | $30.09 | 485,095 |
| 2023-02-07 | $30.55 | $30.77 | $29.83 | $30.45 | $30.45 | 757,012 |
| 2023-02-06 | $31.40 | $31.54 | $30.45 | $30.60 | $30.60 | 822,863 |
| 2023-02-03 | $31.63 | $32.04 | $31.01 | $31.33 | $31.33 | 600,636 |
| 2023-02-02 | $31.49 | $32.51 | $31.33 | $31.96 | $31.96 | 1,199,332 |
| 2023-02-01 | $30.39 | $31.75 | $30.33 | $31.49 | $31.49 | 828,411 |
| 2023-01-31 | $30.03 | $30.40 | $29.93 | $30.39 | $30.39 | 761,363 |
| 2023-01-30 | $29.71 | $30.23 | $29.64 | $30.01 | $30.01 | 569,855 |
| 2023-01-27 | $29.44 | $30.11 | $29.36 | $29.88 | $29.88 | 520,866 |
| 2023-01-26 | $29.55 | $29.90 | $29.45 | $29.51 | $29.51 | 433,765 |
| 2023-01-25 | $28.76 | $29.71 | $28.61 | $29.48 | $29.48 | 787,991 |
| 2023-01-24 | $29.54 | $29.68 | $28.81 | $28.87 | $28.87 | 547,341 |
| 2023-01-23 | $28.92 | $29.51 | $28.75 | $29.46 | $29.46 | 665,263 |
| 2023-01-20 | $28.73 | $29.09 | $28.38 | $28.99 | $28.99 | 965,368 |
| 2023-01-19 | $29.35 | $29.35 | $28.64 | $28.75 | $28.75 | 982,611 |
| 2023-01-18 | $30.27 | $30.49 | $29.24 | $29.38 | $29.38 | 1,121,254 |
| 2023-01-17 | $29.40 | $30.25 | $29.35 | $30.20 | $30.20 | 749,137 |
| 2023-01-13 | $29.57 | $29.75 | $29.24 | $29.72 | $29.72 | 516,348 |
| 2023-01-12 | $29.71 | $29.90 | $29.25 | $29.60 | $29.60 | 626,748 |
| 2023-01-11 | $29.64 | $29.87 | $29.03 | $29.53 | $29.53 | 968,295 |
| 2023-01-10 | $28.54 | $29.78 | $28.41 | $29.64 | $29.64 | 1,024,480 |
| 2023-01-09 | $28.76 | $28.91 | $28.22 | $28.44 | $28.44 | 940,912 |
| 2023-01-06 | $28.47 | $29.10 | $28.35 | $28.72 | $28.72 | 804,779 |
| 2023-01-05 | $28.69 | $28.80 | $28.16 | $28.32 | $28.32 | 1,291,025 |
| 2023-01-04 | $29.07 | $29.21 | $28.52 | $28.85 | $28.85 | 835,594 |
| 2023-01-03 | $29.16 | $29.16 | $28.15 | $28.69 | $28.69 | 1,043,706 |
| 2022-12-30 | $29.13 | $29.44 | $28.91 | $29.19 | $29.19 | 719,498 |
| 2022-12-29 | $29.19 | $29.52 | $29.12 | $29.32 | $29.32 | 500,055 |
| 2022-12-28 | $28.61 | $29.28 | $28.51 | $29.04 | $29.04 | 786,803 |
| 2022-12-27 | $29.71 | $29.78 | $28.63 | $28.73 | $28.73 | 783,005 |
| 2022-12-23 | $29.23 | $29.86 | $29.05 | $29.71 | $29.71 | 817,421 |
| 2022-12-22 | $30.23 | $30.27 | $28.84 | $29.33 | $29.33 | 768,666 |
| 2022-12-21 | $29.90 | $30.58 | $29.80 | $30.29 | $30.29 | 961,382 |
| 2022-12-20 | $29.47 | $30.04 | $28.98 | $29.74 | $29.74 | 1,748,491 |
| 2022-12-19 | $30.37 | $30.59 | $28.71 | $29.19 | $29.19 | 1,401,553 |
| 2022-12-16 | $29.74 | $30.96 | $29.74 | $30.41 | $30.41 | 2,037,103 |
| 2022-12-15 | $30.21 | $31.04 | $29.49 | $29.65 | $29.65 | 2,329,640 |
| 2022-12-14 | $29.58 | $30.67 | $29.58 | $30.51 | $30.51 | 1,368,692 |
| 2022-12-13 | $29.98 | $30.29 | $29.46 | $29.71 | $29.71 | 1,077,337 |
| 2022-12-12 | $28.63 | $29.67 | $28.37 | $29.56 | $29.56 | 1,172,952 |
| 2022-12-09 | $28.50 | $28.82 | $28.43 | $28.54 | $28.54 | 884,341 |
| 2022-12-08 | $28.73 | $29.01 | $28.20 | $28.64 | $28.64 | 1,081,740 |
| 2022-12-07 | $29.70 | $29.96 | $28.50 | $28.60 | $28.60 | 1,217,809 |
| 2022-12-06 | $29.36 | $29.83 | $29.36 | $29.54 | $29.54 | 885,479 |
| 2022-12-05 | $30.72 | $30.74 | $29.30 | $29.50 | $29.50 | 775,239 |
| 2022-12-02 | $30.65 | $30.72 | $30.09 | $30.65 | $30.65 | 686,184 |
| 2022-12-01 | $30.47 | $31.27 | $30.13 | $30.57 | $30.57 | 1,020,024 |
| 2022-11-30 | $30.29 | $30.68 | $29.65 | $30.27 | $30.27 | 1,295,355 |
| 2022-11-29 | $30.20 | $30.37 | $29.45 | $30.07 | $30.07 | 1,780,973 |
| 2022-11-28 | $30.23 | $30.34 | $29.64 | $30.21 | $30.21 | 1,789,248 |
| 2022-11-25 | $30.29 | $30.64 | $30.07 | $30.45 | $30.45 | 351,011 |
| 2022-11-23 | $31.02 | $31.32 | $30.52 | $30.55 | $30.55 | 626,675 |
| 2022-11-22 | $30.63 | $31.15 | $30.52 | $31.11 | $31.11 | 746,019 |
| 2022-11-21 | $30.57 | $31.39 | $30.29 | $30.63 | $30.63 | 861,372 |
| 2022-11-18 | $31.30 | $31.39 | $30.16 | $30.32 | $30.32 | 913,902 |
| 2022-11-17 | $30.81 | $31.65 | $30.15 | $30.75 | $30.75 | 1,265,576 |
| 2022-11-16 | $31.46 | $32.23 | $31.25 | $31.52 | $31.52 | 1,052,418 |
| 2022-11-15 | $31.25 | $32.15 | $30.94 | $31.70 | $31.70 | 1,248,264 |
| 2022-11-14 | $29.83 | $31.40 | $29.83 | $30.96 | $30.96 | 1,334,125 |
| 2022-11-11 | $29.90 | $30.19 | $28.95 | $29.92 | $29.92 | 2,698,423 |
| 2022-11-10 | $31.49 | $31.84 | $29.17 | $29.76 | $29.76 | 3,291,242 |
| 2022-11-09 | $31.93 | $32.67 | $29.66 | $31.00 | $31.00 | 4,881,953 |
| 2022-11-08 | $33.04 | $34.61 | $32.94 | $34.26 | $34.26 | 1,953,382 |
| 2022-11-07 | $32.58 | $33.01 | $32.02 | $32.85 | $32.85 | 1,023,803 |
| 2022-11-04 | $32.57 | $32.84 | $31.92 | $32.54 | $32.54 | 986,430 |
| 2022-11-03 | $33.31 | $33.63 | $32.45 | $32.48 | $32.48 | 897,630 |
| 2022-11-02 | $34.20 | $34.25 | $33.13 | $33.28 | $33.28 | 653,373 |
| 2022-11-01 | $34.59 | $34.91 | $33.94 | $34.30 | $34.30 | 914,800 |
| 2022-10-31 | $35.19 | $35.35 | $34.25 | $34.57 | $34.57 | 890,680 |
| 2022-10-28 | $34.46 | $35.50 | $34.38 | $35.26 | $35.26 | 700,678 |
| 2022-10-27 | $34.01 | $34.78 | $33.66 | $34.34 | $34.34 | 735,122 |
| 2022-10-26 | $34.24 | $34.93 | $33.90 | $33.96 | $33.96 | 912,839 |
| 2022-10-25 | $32.39 | $34.12 | $32.22 | $34.01 | $34.01 | 948,123 |
| 2022-10-24 | $32.70 | $32.70 | $32.02 | $32.41 | $32.41 | 559,139 |
| 2022-10-21 | $31.76 | $32.37 | $31.35 | $32.16 | $32.16 | 850,979 |
| 2022-10-20 | $32.58 | $32.58 | $31.70 | $31.77 | $31.77 | 839,330 |
| 2022-10-19 | $32.99 | $33.21 | $32.07 | $32.47 | $32.47 | 674,130 |
| 2022-10-18 | $33.26 | $33.53 | $32.56 | $33.23 | $33.23 | 871,405 |
| 2022-10-17 | $31.99 | $33.07 | $31.67 | $32.76 | $32.76 | 1,234,549 |
| 2022-10-14 | $34.11 | $34.28 | $31.63 | $31.64 | $31.64 | 1,433,064 |
| 2022-10-13 | $33.07 | $34.15 | $32.70 | $34.03 | $34.03 | 1,563,361 |
| 2022-10-12 | $34.19 | $34.75 | $32.94 | $32.95 | $32.95 | 1,059,667 |
| 2022-10-11 | $33.35 | $34.49 | $33.34 | $34.30 | $34.30 | 1,539,627 |
| 2022-10-10 | $32.64 | $33.59 | $32.55 | $33.55 | $33.55 | 840,981 |
| 2022-10-07 | $32.75 | $33.17 | $32.23 | $32.46 | $32.46 | 1,285,376 |
| 2022-10-06 | $32.64 | $33.05 | $32.03 | $32.79 | $32.79 | 1,549,981 |
| 2022-10-05 | $33.25 | $33.71 | $32.36 | $32.71 | $32.71 | 1,207,810 |
| 2022-10-04 | $33.53 | $34.25 | $32.42 | $33.27 | $33.27 | 1,487,680 |
| 2022-10-03 | $33.47 | $33.47 | $32.66 | $33.13 | $33.13 | 1,552,252 |
| 2022-09-30 | $33.61 | $33.85 | $32.77 | $33.29 | $33.29 | 1,439,348 |
| 2022-09-29 | $33.77 | $33.77 | $32.32 | $33.15 | $33.15 | 1,207,666 |
| 2022-09-28 | $33.45 | $34.26 | $32.86 | $34.11 | $34.11 | 800,160 |
| 2022-09-27 | $34.42 | $34.72 | $33.19 | $33.37 | $33.37 | 1,285,327 |
| 2022-09-26 | $35.28 | $35.60 | $34.08 | $34.26 | $34.26 | 884,631 |
| 2022-09-23 | $34.30 | $35.46 | $34.30 | $35.41 | $35.41 | 1,203,149 |
| 2022-09-22 | $35.20 | $35.24 | $34.21 | $34.55 | $34.55 | 1,423,004 |
| 2022-09-21 | $34.92 | $35.83 | $34.76 | $35.29 | $35.29 | 1,124,222 |
| 2022-09-20 | $35.11 | $35.65 | $34.49 | $34.89 | $34.89 | 1,088,785 |
| 2022-09-19 | $35.71 | $35.83 | $34.72 | $34.84 | $34.84 | 1,051,557 |
| 2022-09-16 | $35.64 | $36.00 | $35.16 | $35.71 | $35.71 | 1,328,017 |
| 2022-09-15 | $36.42 | $36.58 | $35.41 | $35.64 | $35.64 | 914,810 |
| 2022-09-14 | $37.20 | $37.57 | $36.31 | $36.58 | $36.58 | 1,193,999 |
| 2022-09-13 | $38.39 | $38.52 | $37.01 | $37.01 | $37.01 | 981,061 |
| 2022-09-12 | $37.48 | $38.61 | $37.46 | $38.48 | $38.48 | 1,052,201 |
| 2022-09-09 | $38.14 | $38.92 | $37.90 | $38.27 | $38.27 | 761,707 |
| 2022-09-08 | $38.32 | $38.36 | $37.11 | $37.76 | $37.76 | 1,868,462 |
| 2022-09-07 | $39.00 | $39.47 | $37.89 | $38.50 | $38.50 | 1,767,073 |
| 2022-09-06 | $39.10 | $39.95 | $38.85 | $39.04 | $39.04 | 914,144 |
| 2022-09-02 | $40.30 | $40.31 | $38.98 | $39.13 | $39.13 | 680,225 |
| 2022-09-01 | $39.92 | $40.46 | $39.60 | $40.01 | $40.01 | 898,732 |
| 2022-08-31 | $39.61 | $40.28 | $39.21 | $40.12 | $40.12 | 826,022 |
| 2022-08-30 | $39.99 | $40.32 | $39.26 | $39.97 | $39.97 | 1,263,961 |
| 2022-08-29 | $39.10 | $39.94 | $39.02 | $39.75 | $39.75 | 774,837 |
| 2022-08-26 | $39.85 | $40.29 | $39.02 | $39.11 | $39.11 | 901,104 |
| 2022-08-25 | $39.33 | $39.66 | $38.78 | $39.58 | $39.58 | 1,073,385 |
| 2022-08-24 | $40.11 | $40.14 | $39.33 | $39.38 | $39.38 | 952,458 |
| 2022-08-23 | $39.61 | $40.66 | $38.33 | $39.91 | $39.91 | 2,129,354 |
| 2022-08-22 | $42.02 | $42.90 | $41.67 | $41.74 | $41.74 | 1,274,732 |
| 2022-08-19 | $42.20 | $42.50 | $41.18 | $42.08 | $42.08 | 1,057,986 |
| 2022-08-18 | $41.47 | $42.56 | $41.44 | $42.23 | $42.23 | 1,749,933 |
| 2022-08-17 | $41.72 | $42.00 | $41.16 | $41.25 | $41.25 | 880,591 |
| 2022-08-16 | $40.66 | $42.09 | $40.12 | $41.75 | $41.75 | 1,334,026 |
| 2022-08-15 | $40.15 | $41.65 | $40.14 | $40.45 | $40.45 | 1,783,809 |
| 2022-08-12 | $41.85 | $41.85 | $40.29 | $40.51 | $40.51 | 2,223,600 |
| 2022-08-11 | $42.33 | $42.87 | $41.52 | $41.61 | $41.61 | 1,703,962 |
| 2022-08-10 | $45.00 | $45.08 | $41.18 | $42.06 | $42.06 | 2,474,610 |
| 2022-08-09 | $45.64 | $45.98 | $44.41 | $44.92 | $44.92 | 1,124,609 |
| 2022-08-08 | $44.70 | $46.37 | $44.70 | $45.34 | $45.34 | 1,044,871 |
| 2022-08-05 | $43.87 | $44.67 | $43.62 | $44.54 | $44.54 | 758,221 |
| 2022-08-04 | $44.14 | $44.50 | $43.78 | $44.08 | $44.08 | 852,364 |
| 2022-08-03 | $42.46 | $44.06 | $42.05 | $43.92 | $43.92 | 1,024,629 |
| 2022-08-02 | $42.34 | $42.80 | $41.90 | $42.37 | $42.37 | 1,548,222 |
| 2022-08-01 | $42.74 | $43.46 | $42.10 | $42.30 | $42.30 | 1,174,430 |
| 2022-07-29 | $43.32 | $43.96 | $42.47 | $42.72 | $42.72 | 1,027,132 |
| 2022-07-28 | $44.09 | $44.27 | $43.14 | $43.89 | $43.89 | 849,657 |
| 2022-07-27 | $43.84 | $44.04 | $42.79 | $43.94 | $43.94 | 826,786 |
| 2022-07-26 | $44.03 | $44.15 | $43.16 | $43.50 | $43.50 | 842,337 |
| 2022-07-25 | $44.22 | $44.62 | $44.04 | $44.40 | $44.40 | 608,113 |
| 2022-07-22 | $44.67 | $45.07 | $44.08 | $44.20 | $44.20 | 748,653 |
| 2022-07-21 | $45.08 | $45.35 | $44.66 | $44.70 | $44.70 | 869,554 |
| 2022-07-20 | $45.40 | $45.49 | $44.85 | $45.12 | $45.12 | 601,509 |
| 2022-07-19 | $45.85 | $45.85 | $44.98 | $45.22 | $45.22 | 887,211 |
| 2022-07-18 | $45.74 | $46.13 | $45.21 | $45.56 | $45.56 | 873,661 |
| 2022-07-15 | $44.90 | $45.54 | $44.55 | $45.51 | $45.51 | 921,517 |
| 2022-07-14 | $43.58 | $45.20 | $43.42 | $44.89 | $44.89 | 951,399 |
| 2022-07-13 | $43.44 | $44.25 | $43.37 | $43.65 | $43.65 | 692,741 |
| 2022-07-12 | $44.18 | $44.42 | $43.35 | $43.64 | $43.64 | 631,194 |
| 2022-07-11 | $44.30 | $44.48 | $43.95 | $44.26 | $44.26 | 1,030,469 |
| 2022-07-08 | $44.60 | $44.95 | $44.14 | $44.30 | $44.30 | 771,146 |
| 2022-07-07 | $42.76 | $44.94 | $42.76 | $44.83 | $44.83 | 1,369,429 |
| 2022-07-06 | $42.55 | $43.87 | $42.40 | $42.76 | $42.76 | 1,794,240 |
| 2022-07-05 | $43.15 | $44.04 | $42.66 | $43.10 | $43.10 | 931,967 |
| 2022-07-01 | $42.58 | $43.51 | $42.27 | $43.50 | $43.50 | 828,424 |
| 2022-06-30 | $42.60 | $43.33 | $41.79 | $42.63 | $42.63 | 1,303,325 |
| 2022-06-29 | $42.73 | $43.38 | $41.97 | $42.90 | $42.90 | 1,191,633 |
| 2022-06-28 | $43.52 | $43.55 | $42.43 | $42.50 | $42.50 | 1,150,474 |
| 2022-06-27 | $43.12 | $43.55 | $42.69 | $43.36 | $43.36 | 1,302,101 |
| 2022-06-24 | $42.70 | $43.24 | $42.11 | $43.11 | $43.11 | 1,722,844 |
| 2022-06-23 | $41.25 | $42.69 | $40.70 | $42.49 | $42.49 | 1,342,846 |
| 2022-06-22 | $40.98 | $41.70 | $40.80 | $40.88 | $40.88 | 1,351,319 |
| 2022-06-21 | $40.52 | $42.00 | $40.45 | $41.58 | $41.58 | 1,526,424 |
| 2022-06-17 | $40.97 | $41.36 | $39.41 | $40.15 | $40.15 | 2,996,978 |
| 2022-06-16 | $38.22 | $40.64 | $38.22 | $40.45 | $40.45 | 2,573,685 |
| 2022-06-15 | $38.00 | $39.02 | $37.62 | $38.86 | $38.86 | 1,905,005 |
| 2022-06-14 | $37.93 | $39.31 | $37.89 | $38.14 | $38.14 | 2,220,604 |
| 2022-06-13 | $38.32 | $38.37 | $37.41 | $37.67 | $37.67 | 1,077,454 |
| 2022-06-10 | $36.91 | $38.91 | $36.90 | $38.65 | $38.65 | 968,092 |
| 2022-06-09 | $37.34 | $37.50 | $36.93 | $36.97 | $36.97 | 632,969 |
| 2022-06-08 | $37.81 | $37.93 | $37.24 | $37.50 | $37.50 | 526,138 |
| 2022-06-07 | $37.33 | $37.89 | $36.87 | $37.80 | $37.80 | 700,560 |
| 2022-06-06 | $37.82 | $38.22 | $37.43 | $37.52 | $37.52 | 625,198 |
| 2022-06-03 | $37.86 | $38.36 | $37.81 | $38.00 | $38.00 | 478,326 |
| 2022-06-02 | $38.29 | $38.45 | $37.78 | $38.20 | $38.20 | 882,876 |
| 2022-06-01 | $38.42 | $38.52 | $37.85 | $38.15 | $38.15 | 1,114,376 |
| 2022-05-31 | $38.77 | $39.36 | $38.08 | $38.25 | $38.25 | 968,696 |
| 2022-05-27 | $38.23 | $38.90 | $38.23 | $38.50 | $38.50 | 805,646 |
| 2022-05-26 | $38.52 | $39.50 | $37.93 | $38.20 | $38.20 | 820,391 |
| 2022-05-25 | $38.79 | $39.29 | $37.93 | $38.01 | $38.01 | 1,114,512 |
| 2022-05-24 | $38.08 | $39.01 | $37.35 | $38.98 | $38.98 | 1,414,490 |
| 2022-05-23 | $36.11 | $38.28 | $36.11 | $38.21 | $38.21 | 2,419,971 |
| 2022-05-20 | $36.00 | $36.28 | $34.98 | $35.91 | $35.91 | 850,214 |
| 2022-05-19 | $34.80 | $36.28 | $34.37 | $35.74 | $35.74 | 814,936 |
| 2022-05-18 | $36.11 | $36.19 | $34.53 | $35.03 | $35.03 | 1,161,713 |
| 2022-05-17 | $35.90 | $37.29 | $35.49 | $36.80 | $36.80 | 1,355,734 |
| 2022-05-16 | $36.74 | $36.99 | $35.72 | $35.93 | $35.93 | 1,237,341 |
| 2022-05-13 | $36.04 | $37.82 | $35.95 | $36.92 | $36.92 | 1,971,974 |
| 2022-05-12 | $35.65 | $37.30 | $35.06 | $35.51 | $35.51 | 1,795,885 |
| 2022-05-11 | $35.27 | $37.36 | $33.92 | $35.65 | $35.65 | 4,623,233 |
| 2022-05-10 | $32.27 | $32.57 | $30.57 | $31.07 | $31.07 | 1,403,945 |
| 2022-05-09 | $31.91 | $32.54 | $31.64 | $32.25 | $32.25 | 775,594 |
| 2022-05-06 | $32.73 | $33.04 | $31.81 | $32.15 | $32.15 | 718,230 |
| 2022-05-05 | $33.74 | $34.27 | $31.86 | $32.46 | $32.46 | 820,638 |
| 2022-05-04 | $33.61 | $34.31 | $33.22 | $34.15 | $34.15 | 830,209 |
| 2022-05-03 | $33.54 | $34.32 | $33.24 | $33.85 | $33.85 | 951,674 |
| 2022-05-02 | $33.50 | $33.98 | $32.71 | $33.31 | $33.31 | 744,957 |
| 2022-04-29 | $34.04 | $34.70 | $33.45 | $33.67 | $33.67 | 1,074,668 |
| 2022-04-28 | $32.49 | $33.29 | $32.33 | $33.06 | $33.06 | 674,597 |
| 2022-04-27 | $31.90 | $32.83 | $31.71 | $32.50 | $32.50 | 881,178 |
| 2022-04-26 | $32.55 | $32.90 | $31.94 | $31.97 | $31.97 | 599,718 |
| 2022-04-25 | $32.82 | $33.01 | $32.16 | $32.91 | $32.91 | 604,168 |
| 2022-04-22 | $33.58 | $33.82 | $32.65 | $32.74 | $32.74 | 750,653 |
| 2022-04-21 | $34.08 | $34.30 | $33.42 | $33.74 | $33.74 | 1,285,871 |
| 2022-04-20 | $35.40 | $35.58 | $33.79 | $33.99 | $33.99 | 804,819 |
| 2022-04-19 | $33.69 | $35.67 | $33.69 | $35.52 | $35.52 | 622,457 |
| 2022-04-18 | $34.59 | $34.82 | $33.68 | $33.85 | $33.85 | 852,975 |
| 2022-04-14 | $34.72 | $35.11 | $34.35 | $34.54 | $34.54 | 509,046 |
| 2022-04-13 | $34.62 | $35.12 | $34.20 | $34.87 | $34.87 | 628,371 |
| 2022-04-12 | $36.26 | $36.58 | $34.31 | $34.36 | $34.36 | 859,006 |
| 2022-04-11 | $35.71 | $36.34 | $35.65 | $36.06 | $36.06 | 960,005 |
| 2022-04-08 | $35.38 | $36.00 | $35.07 | $35.70 | $35.70 | 827,011 |
| 2022-04-07 | $34.91 | $35.56 | $34.74 | $35.27 | $35.27 | 716,701 |
| 2022-04-06 | $33.92 | $34.76 | $33.35 | $34.75 | $34.75 | 586,958 |
| 2022-04-05 | $33.90 | $34.49 | $33.54 | $34.21 | $34.21 | 591,255 |
| 2022-04-04 | $33.63 | $34.10 | $33.19 | $33.78 | $33.78 | 1,259,272 |
| 2022-04-01 | $32.81 | $33.70 | $32.81 | $33.67 | $33.67 | 930,873 |
| 2022-03-31 | $33.08 | $33.44 | $32.69 | $32.78 | $32.78 | 634,251 |
| 2022-03-30 | $32.97 | $33.23 | $32.79 | $33.03 | $33.03 | 532,237 |
| 2022-03-29 | $32.70 | $33.25 | $32.47 | $33.16 | $33.16 | 1,066,287 |
| 2022-03-28 | $32.80 | $33.28 | $32.34 | $32.50 | $32.50 | 785,676 |
| 2022-03-25 | $32.85 | $33.13 | $32.37 | $32.89 | $32.89 | 530,299 |
| 2022-03-24 | $32.57 | $33.02 | $32.48 | $33.02 | $33.02 | 621,304 |
| 2022-03-23 | $32.01 | $32.90 | $32.00 | $32.50 | $32.50 | 819,659 |
| 2022-03-22 | $31.37 | $32.09 | $31.05 | $32.00 | $32.00 | 562,731 |
| 2022-03-21 | $31.74 | $32.15 | $31.02 | $31.30 | $31.30 | 643,980 |
| 2022-03-18 | $30.62 | $32.03 | $30.54 | $31.74 | $31.74 | 1,244,443 |
| 2022-03-17 | $31.06 | $31.45 | $30.76 | $30.79 | $30.79 | 543,330 |
| 2022-03-16 | $30.25 | $31.58 | $30.00 | $31.12 | $31.12 | 929,895 |
| 2022-03-15 | $27.98 | $30.22 | $27.82 | $30.10 | $30.10 | 1,168,557 |
| 2022-03-14 | $29.36 | $29.41 | $27.87 | $28.08 | $28.08 | 740,530 |
| 2022-03-11 | $29.55 | $29.89 | $29.24 | $29.40 | $29.40 | 592,497 |
| 2022-03-10 | $29.11 | $29.71 | $28.62 | $29.55 | $29.55 | 729,805 |
| 2022-03-09 | $30.05 | $30.31 | $28.95 | $29.09 | $29.09 | 882,721 |
| 2022-03-08 | $29.31 | $31.13 | $29.31 | $29.90 | $29.90 | 1,005,504 |
| 2022-03-07 | $29.13 | $30.76 | $29.07 | $29.54 | $29.54 | 950,830 |
| 2022-03-04 | $28.84 | $29.83 | $28.48 | $29.32 | $29.32 | 1,097,107 |
| 2022-03-03 | $27.44 | $29.36 | $27.23 | $29.01 | $29.01 | 1,436,841 |
| 2022-03-02 | $27.51 | $27.81 | $26.52 | $27.23 | $27.23 | 2,031,666 |
| 2022-03-01 | $28.00 | $28.34 | $27.61 | $28.17 | $28.17 | 1,299,249 |
| 2022-02-28 | $27.73 | $28.51 | $27.48 | $27.81 | $27.81 | 1,128,414 |
| 2022-02-25 | $25.79 | $27.92 | $25.72 | $27.87 | $27.87 | 956,939 |
| 2022-02-24 | $25.00 | $25.79 | $24.47 | $25.67 | $25.67 | 788,344 |
| 2022-02-23 | $25.80 | $26.13 | $25.31 | $25.41 | $25.41 | 583,331 |
| 2022-02-22 | $26.55 | $26.61 | $25.57 | $25.65 | $25.65 | 526,724 |
| 2022-02-18 | $27.42 | $27.74 | $26.59 | $26.65 | $26.65 | 854,254 |
| 2022-02-17 | $26.99 | $27.66 | $26.74 | $27.56 | $27.56 | 613,383 |
| 2022-02-16 | $27.18 | $27.33 | $26.62 | $27.11 | $27.11 | 538,998 |
| 2022-02-15 | $26.24 | $27.20 | $26.24 | $27.18 | $27.18 | 611,936 |
| 2022-02-14 | $26.32 | $26.66 | $25.75 | $26.14 | $26.14 | 451,307 |
| 2022-02-11 | $25.96 | $26.76 | $25.84 | $26.51 | $26.51 | 478,216 |
| 2022-02-10 | $26.37 | $26.50 | $25.74 | $26.01 | $26.01 | 763,766 |
| 2022-02-09 | $25.39 | $26.41 | $25.39 | $26.39 | $26.39 | 984,724 |
| 2022-02-08 | $24.76 | $25.67 | $24.60 | $25.49 | $25.49 | 487,815 |
| 2022-02-07 | $25.28 | $25.52 | $24.86 | $24.93 | $24.93 | 604,136 |
| 2022-02-04 | $25.26 | $25.38 | $24.61 | $25.25 | $25.25 | 463,196 |
| 2022-02-03 | $25.48 | $25.83 | $25.05 | $25.26 | $25.26 | 1,015,509 |
| 2022-02-02 | $25.74 | $25.97 | $25.33 | $25.63 | $25.63 | 639,284 |
| 2022-02-01 | $25.30 | $25.54 | $24.84 | $25.46 | $25.46 | 1,087,195 |
| 2022-01-31 | $24.22 | $25.39 | $24.13 | $25.38 | $25.38 | 620,389 |
| 2022-01-28 | $24.33 | $24.47 | $23.69 | $24.42 | $24.42 | 789,192 |
| 2022-01-27 | $25.17 | $25.88 | $24.43 | $24.55 | $24.55 | 867,518 |
| 2022-01-26 | $25.17 | $25.48 | $24.56 | $25.11 | $25.11 | 1,234,772 |
| 2022-01-25 | $25.10 | $25.18 | $24.12 | $24.88 | $24.88 | 1,129,718 |
| 2022-01-24 | $24.84 | $25.45 | $24.60 | $25.36 | $25.36 | 1,000,280 |
| 2022-01-21 | $24.98 | $25.56 | $24.98 | $25.14 | $25.14 | 551,929 |
| 2022-01-20 | $25.24 | $25.73 | $24.92 | $25.02 | $25.02 | 663,433 |
| 2022-01-19 | $24.47 | $25.32 | $24.14 | $24.99 | $24.99 | 909,308 |
| 2022-01-18 | $26.26 | $26.26 | $25.40 | $25.45 | $25.45 | 767,820 |
| 2022-01-14 | $27.43 | $27.43 | $26.10 | $26.43 | $26.43 | 481,872 |
| 2022-01-13 | $27.09 | $27.69 | $26.78 | $27.45 | $27.45 | 510,418 |
| 2022-01-12 | $27.24 | $27.30 | $26.79 | $27.11 | $27.11 | 430,531 |
| 2022-01-11 | $27.71 | $27.85 | $27.17 | $27.28 | $27.28 | 735,782 |
| 2022-01-10 | $27.87 | $28.01 | $27.28 | $27.92 | $27.92 | 988,336 |
| 2022-01-07 | $26.93 | $27.99 | $26.77 | $27.90 | $27.90 | 1,117,614 |
| 2022-01-06 | $27.54 | $27.54 | $26.79 | $26.83 | $26.83 | 1,116,609 |
| 2022-01-05 | $27.92 | $28.33 | $27.20 | $27.31 | $27.31 | 1,310,427 |
| 2022-01-04 | $28.51 | $28.71 | $27.84 | $27.85 | $27.85 | 580,445 |
| 2022-01-03 | $28.38 | $28.88 | $28.11 | $28.56 | $28.56 | 920,454 |
| 2021-12-31 | $28.43 | $28.54 | $28.15 | $28.28 | $28.28 | 322,316 |
| 2021-12-30 | $28.49 | $28.74 | $28.23 | $28.25 | $28.25 | 447,256 |
| 2021-12-29 | $28.64 | $28.72 | $28.25 | $28.35 | $28.35 | 394,515 |
| 2021-12-28 | $28.30 | $28.73 | $28.30 | $28.59 | $28.59 | 1,141,541 |
| 2021-12-27 | $28.05 | $28.55 | $27.75 | $28.40 | $28.40 | 1,073,218 |
| 2021-12-23 | $28.24 | $28.24 | $27.50 | $28.05 | $28.05 | 438,114 |
| 2021-12-22 | $28.55 | $28.59 | $27.45 | $27.88 | $27.88 | 485,456 |
| 2021-12-21 | $28.83 | $28.95 | $28.20 | $28.50 | $28.50 | 655,600 |
| 2021-12-20 | $28.44 | $29.01 | $28.39 | $28.74 | $28.74 | 869,687 |
| 2021-12-17 | $28.70 | $29.08 | $28.34 | $28.79 | $28.79 | 2,357,321 |
| 2021-12-16 | $28.10 | $28.68 | $27.92 | $28.61 | $28.61 | 1,320,960 |
| 2021-12-15 | $28.49 | $28.69 | $27.73 | $28.46 | $28.46 | 653,271 |
| 2021-12-14 | $28.09 | $28.45 | $28.03 | $28.41 | $28.41 | 545,014 |
| 2021-12-13 | $27.71 | $28.36 | $27.62 | $28.16 | $28.16 | 677,813 |
| 2021-12-10 | $27.49 | $27.97 | $27.35 | $27.85 | $27.85 | 522,907 |
| 2021-12-09 | $27.37 | $27.87 | $27.30 | $27.49 | $27.49 | 1,272,349 |
| 2021-12-08 | $27.43 | $27.76 | $27.21 | $27.59 | $27.59 | 782,511 |
| 2021-12-07 | $28.58 | $28.58 | $27.24 | $27.34 | $27.34 | 1,173,567 |
| 2021-12-06 | $27.10 | $28.18 | $27.01 | $27.97 | $27.97 | 709,049 |
| 2021-12-03 | $27.46 | $27.74 | $27.07 | $27.10 | $27.10 | 1,693,021 |
| 2021-12-02 | $27.85 | $28.42 | $27.58 | $27.68 | $27.68 | 1,196,587 |
| 2021-12-01 | $28.99 | $29.14 | $27.61 | $27.62 | $27.62 | 2,606,001 |
| 2021-11-30 | $26.96 | $29.13 | $26.96 | $28.96 | $28.96 | 2,425,012 |
| 2021-11-29 | $28.51 | $29.10 | $28.19 | $28.92 | $28.92 | 1,383,542 |
| 2021-11-26 | $28.88 | $29.29 | $28.39 | $28.52 | $28.52 | 451,922 |
| 2021-11-24 | $28.69 | $29.17 | $28.30 | $28.95 | $28.95 | 717,485 |
| 2021-11-23 | $28.42 | $29.09 | $28.25 | $29.00 | $29.00 | 1,881,787 |
| 2021-11-22 | $27.90 | $28.68 | $27.76 | $28.42 | $28.42 | 1,126,589 |
| 2021-11-19 | $27.59 | $28.08 | $27.59 | $27.82 | $27.82 | 1,042,831 |
| 2021-11-18 | $27.53 | $27.78 | $27.25 | $27.64 | $27.64 | 1,426,243 |
| 2021-11-17 | $28.21 | $28.54 | $27.25 | $27.60 | $27.60 | 1,756,897 |
| 2021-11-16 | $28.00 | $28.27 | $27.45 | $28.21 | $28.21 | 1,351,342 |
| 2021-11-15 | $27.22 | $28.22 | $27.22 | $27.82 | $27.82 | 1,497,028 |
| 2021-11-12 | $26.41 | $27.89 | $26.38 | $27.76 | $27.76 | 1,792,838 |
| 2021-11-11 | $25.00 | $26.53 | $24.88 | $26.45 | $26.45 | 1,753,978 |
| 2021-11-10 | $24.35 | $26.59 | $24.35 | $26.00 | $26.00 | 2,511,107 |
| 2021-11-09 | $22.91 | $23.36 | $22.88 | $23.16 | $23.16 | 1,069,063 |
| 2021-11-08 | $23.37 | $23.45 | $22.89 | $22.93 | $22.93 | 1,065,521 |
| 2021-11-05 | $23.12 | $23.48 | $22.78 | $23.32 | $23.32 | 1,109,563 |
| 2021-11-04 | $23.46 | $23.80 | $22.98 | $23.04 | $23.04 | 1,044,404 |
| 2021-11-03 | $22.87 | $24.06 | $22.71 | $23.55 | $23.55 | 1,012,618 |
| 2021-11-02 | $23.18 | $23.49 | $22.52 | $22.85 | $22.85 | 719,539 |
| 2021-11-01 | $22.17 | $23.30 | $21.86 | $23.27 | $23.27 | 1,403,144 |
| 2021-10-29 | $22.08 | $22.50 | $21.84 | $22.19 | $22.19 | 1,228,127 |
| 2021-10-28 | $21.57 | $22.00 | $21.33 | $21.84 | $21.84 | 1,426,234 |
| 2021-10-27 | $22.46 | $22.50 | $21.36 | $21.56 | $21.56 | 1,337,212 |
| 2021-10-26 | $23.02 | $23.02 | $22.43 | $22.47 | $22.47 | 1,001,082 |
| 2021-10-25 | $23.36 | $23.56 | $22.90 | $23.01 | $23.01 | 727,016 |
| 2021-10-22 | $23.43 | $23.68 | $23.27 | $23.32 | $23.32 | 834,522 |
| 2021-10-21 | $23.05 | $23.64 | $23.05 | $23.51 | $23.51 | 782,814 |
| 2021-10-20 | $23.31 | $23.66 | $23.00 | $23.05 | $23.05 | 567,332 |
| 2021-10-19 | $23.40 | $23.43 | $22.95 | $23.23 | $23.23 | 525,737 |
| 2021-10-18 | $23.50 | $23.50 | $23.04 | $23.29 | $23.29 | 727,671 |
| 2021-10-15 | $23.98 | $24.56 | $23.49 | $23.57 | $23.57 | 1,574,866 |
| 2021-10-14 | $22.54 | $24.26 | $22.49 | $23.98 | $23.98 | 2,419,055 |
| 2021-10-13 | $22.16 | $22.60 | $22.08 | $22.44 | $22.44 | 864,658 |
| 2021-10-12 | $21.69 | $22.04 | $21.55 | $22.02 | $22.02 | 1,054,987 |
| 2021-10-11 | $21.75 | $21.99 | $21.67 | $21.69 | $21.69 | 782,142 |
| 2021-10-08 | $22.15 | $22.22 | $21.74 | $21.76 | $21.76 | 954,139 |
| 2021-10-07 | $21.76 | $22.25 | $21.73 | $22.16 | $22.16 | 1,708,781 |
| 2021-10-06 | $21.54 | $21.76 | $21.38 | $21.62 | $21.62 | 840,580 |
| 2021-10-05 | $21.18 | $21.76 | $21.18 | $21.57 | $21.57 | 1,676,201 |
| 2021-10-04 | $21.29 | $21.66 | $21.07 | $21.24 | $21.24 | 1,394,398 |
| 2021-10-01 | $21.71 | $21.91 | $21.33 | $21.39 | $21.39 | 1,815,132 |
| 2021-09-30 | $21.37 | $21.62 | $21.01 | $21.57 | $21.57 | 1,911,258 |
| 2021-09-29 | $21.70 | $22.02 | $21.25 | $21.38 | $21.38 | 1,799,325 |
| 2021-09-28 | $22.00 | $22.08 | $21.53 | $21.69 | $21.69 | 1,018,588 |
| 2021-09-27 | $21.92 | $22.37 | $21.71 | $22.05 | $22.05 | 2,155,454 |
| 2021-09-24 | $22.55 | $23.03 | $21.93 | $21.97 | $21.97 | 2,690,833 |
| 2021-09-23 | $22.81 | $23.03 | $22.42 | $22.52 | $22.52 | 5,005,074 |
| 2021-09-22 | $23.36 | $23.36 | $22.79 | $22.81 | $22.81 | 730,099 |
| 2021-09-21 | $23.40 | $23.61 | $22.97 | $23.21 | $23.21 | 982,099 |
| 2021-09-20 | $23.59 | $23.77 | $23.08 | $23.32 | $23.32 | 683,044 |
| 2021-09-17 | $24.04 | $24.18 | $23.62 | $23.83 | $23.83 | 2,271,256 |
| 2021-09-16 | $24.58 | $24.99 | $24.27 | $24.27 | $24.27 | 560,534 |
| 2021-09-15 | $24.56 | $24.69 | $24.20 | $24.62 | $24.62 | 1,292,456 |
| 2021-09-14 | $25.14 | $25.16 | $24.52 | $24.66 | $24.66 | 971,406 |
| 2021-09-13 | $25.07 | $25.39 | $24.94 | $25.05 | $25.05 | 982,572 |
| 2021-09-10 | $24.86 | $25.24 | $24.59 | $25.01 | $25.01 | 1,224,265 |
| 2021-09-09 | $24.97 | $25.12 | $24.75 | $24.98 | $24.98 | 446,423 |
| 2021-09-08 | $25.25 | $25.44 | $24.92 | $25.03 | $25.03 | 542,104 |
| 2021-09-07 | $26.26 | $26.26 | $25.20 | $25.23 | $25.23 | 533,082 |
| 2021-09-03 | $25.85 | $26.08 | $25.51 | $26.01 | $26.01 | 653,461 |
| 2021-09-02 | $25.96 | $26.67 | $25.87 | $26.07 | $26.07 | 714,261 |
| 2021-09-01 | $25.98 | $26.01 | $25.55 | $25.83 | $25.83 | 779,143 |
| 2021-08-31 | $25.50 | $26.25 | $25.24 | $26.03 | $26.03 | 1,534,693 |
| 2021-08-30 | $25.26 | $25.73 | $25.14 | $25.46 | $25.46 | 811,068 |
| 2021-08-27 | $25.06 | $25.22 | $24.65 | $25.16 | $25.16 | 1,000,514 |
| 2021-08-26 | $25.49 | $25.51 | $25.00 | $25.15 | $25.15 | 849,812 |
| 2021-08-25 | $25.36 | $25.76 | $25.18 | $25.58 | $25.58 | 709,557 |
| 2021-08-24 | $25.91 | $25.93 | $25.28 | $25.33 | $25.33 | 738,407 |
| 2021-08-23 | $25.86 | $25.95 | $25.15 | $25.86 | $25.86 | 690,923 |
| 2021-08-20 | $25.50 | $26.14 | $25.50 | $25.84 | $25.84 | 625,746 |
| 2021-08-19 | $25.85 | $26.03 | $25.12 | $25.65 | $25.65 | 804,532 |
| 2021-08-18 | $27.00 | $27.07 | $25.82 | $26.03 | $26.03 | 1,014,881 |
| 2021-08-17 | $26.66 | $27.26 | $26.35 | $27.01 | $27.01 | 1,067,723 |
| 2021-08-16 | $26.66 | $26.90 | $26.42 | $26.74 | $26.74 | 1,022,489 |
| 2021-08-13 | $27.46 | $27.46 | $26.68 | $26.73 | $26.73 | 996,860 |
| 2021-08-12 | $27.53 | $28.03 | $27.10 | $27.25 | $27.25 | 1,409,134 |
| 2021-08-11 | $29.25 | $29.35 | $26.89 | $27.67 | $27.67 | 4,557,717 |
| 2021-08-10 | $31.79 | $31.94 | $30.71 | $30.93 | $30.93 | 1,986,075 |
| 2021-08-09 | $32.71 | $33.00 | $31.58 | $31.60 | $31.60 | 1,263,582 |
| 2021-08-06 | $33.26 | $33.26 | $32.23 | $32.58 | $32.58 | 887,473 |
| 2021-08-05 | $32.99 | $33.14 | $32.87 | $32.96 | $32.96 | 435,598 |
| 2021-08-04 | $33.65 | $33.68 | $32.52 | $32.89 | $32.89 | 544,654 |
| 2021-08-03 | $33.55 | $33.84 | $33.16 | $33.58 | $33.58 | 453,503 |
| 2021-08-02 | $33.27 | $33.47 | $32.54 | $33.28 | $33.28 | 510,765 |
| 2021-07-30 | $33.72 | $34.03 | $33.07 | $33.12 | $33.12 | 737,786 |
| 2021-07-29 | $33.69 | $34.14 | $33.58 | $33.65 | $33.65 | 711,678 |
| 2021-07-28 | $33.13 | $33.55 | $32.80 | $33.49 | $33.49 | 485,275 |
| 2021-07-27 | $32.72 | $33.14 | $32.40 | $33.05 | $33.05 | 591,718 |
| 2021-07-26 | $32.90 | $33.40 | $32.71 | $32.90 | $32.90 | 532,808 |
| 2021-07-23 | $33.10 | $33.33 | $32.23 | $32.76 | $32.76 | 1,803,973 |
| 2021-07-22 | $33.50 | $34.12 | $32.52 | $33.05 | $33.05 | 3,244,900 |
| 2021-07-21 | $36.12 | $36.25 | $35.62 | $35.71 | $35.71 | 670,280 |
| 2021-07-20 | $35.53 | $36.77 | $35.49 | $36.17 | $36.17 | 755,652 |
| 2021-07-19 | $34.93 | $35.59 | $34.77 | $35.54 | $35.54 | 607,065 |
| 2021-07-16 | $34.82 | $35.45 | $34.74 | $35.01 | $35.01 | 356,040 |
| 2021-07-15 | $34.89 | $35.09 | $34.61 | $34.72 | $34.72 | 525,082 |
| 2021-07-14 | $34.72 | $35.10 | $34.33 | $34.86 | $34.86 | 548,656 |
| 2021-07-13 | $34.83 | $35.18 | $34.55 | $34.57 | $34.57 | 404,789 |
| 2021-07-12 | $35.14 | $35.18 | $34.62 | $34.87 | $34.87 | 379,134 |
| 2021-07-09 | $34.38 | $35.14 | $34.30 | $35.07 | $35.07 | 302,631 |
| 2021-07-08 | $34.48 | $34.55 | $34.03 | $34.26 | $34.26 | 357,435 |
| 2021-07-07 | $34.44 | $34.70 | $33.95 | $34.51 | $34.51 | 560,248 |
| 2021-07-06 | $34.75 | $34.75 | $34.05 | $34.35 | $34.35 | 694,137 |
| 2021-07-02 | $34.48 | $34.77 | $34.34 | $34.68 | $34.68 | 337,178 |
| 2021-07-01 | $34.74 | $34.78 | $34.12 | $34.30 | $34.30 | 959,854 |
| 2021-06-30 | $34.60 | $34.84 | $34.36 | $34.66 | $34.66 | 373,233 |
| 2021-06-29 | $35.01 | $35.19 | $34.43 | $34.48 | $34.48 | 354,770 |
| 2021-06-28 | $34.85 | $35.06 | $34.30 | $34.80 | $34.80 | 474,833 |
| 2021-06-25 | $34.45 | $35.04 | $34.34 | $34.84 | $34.84 | 2,128,548 |
| 2021-06-24 | $34.81 | $35.02 | $34.35 | $34.45 | $34.45 | 367,324 |
| 2021-06-23 | $35.29 | $35.29 | $34.56 | $34.71 | $34.71 | 336,982 |
| 2021-06-22 | $35.20 | $35.27 | $34.61 | $35.15 | $35.15 | 658,651 |
| 2021-06-21 | $34.48 | $35.34 | $34.48 | $35.23 | $35.23 | 483,629 |
| 2021-06-18 | $34.75 | $35.14 | $34.39 | $34.50 | $34.50 | 1,078,989 |
| 2021-06-17 | $34.04 | $35.55 | $33.96 | $35.21 | $35.21 | 875,491 |
| 2021-06-16 | $33.92 | $34.21 | $33.73 | $34.17 | $34.17 | 1,529,827 |
| 2021-06-15 | $34.45 | $34.64 | $33.64 | $33.86 | $33.86 | 1,730,352 |
| 2021-06-14 | $34.20 | $34.51 | $33.85 | $34.49 | $34.49 | 601,638 |
| 2021-06-11 | $34.20 | $34.60 | $34.01 | $34.11 | $34.11 | 919,561 |
| 2021-06-10 | $33.79 | $34.23 | $33.44 | $33.96 | $33.96 | 1,096,377 |
| 2021-06-09 | $33.94 | $34.11 | $33.66 | $33.75 | $33.75 | 611,704 |
| 2021-06-08 | $33.54 | $34.15 | $33.43 | $34.00 | $34.00 | 591,307 |
| 2021-06-07 | $33.55 | $33.83 | $33.22 | $33.48 | $33.48 | 909,907 |
| 2021-06-04 | $33.92 | $34.09 | $33.04 | $33.55 | $33.55 | 892,888 |
| 2021-06-03 | $34.38 | $34.64 | $34.03 | $34.43 | $34.43 | 452,719 |
| 2021-06-02 | $34.16 | $34.46 | $33.77 | $34.41 | $34.41 | 574,440 |
| 2021-06-01 | $34.34 | $34.49 | $33.69 | $34.22 | $34.22 | 544,352 |
| 2021-05-28 | $34.45 | $34.78 | $34.03 | $34.07 | $34.07 | 550,035 |
| 2021-05-27 | $34.13 | $34.63 | $34.04 | $34.32 | $34.32 | 582,310 |
| 2021-05-26 | $33.90 | $34.00 | $33.27 | $33.97 | $33.97 | 724,956 |
| 2021-05-25 | $33.80 | $34.01 | $33.54 | $33.88 | $33.88 | 550,067 |
| 2021-05-24 | $34.03 | $34.12 | $33.50 | $33.78 | $33.78 | 553,058 |
| 2021-05-21 | $34.50 | $34.71 | $33.68 | $33.79 | $33.79 | 1,651,728 |
| 2021-05-20 | $34.19 | $34.60 | $33.81 | $34.53 | $34.53 | 456,025 |
| 2021-05-19 | $34.75 | $34.90 | $33.97 | $34.06 | $34.06 | 624,355 |
| 2021-05-18 | $35.08 | $35.41 | $34.88 | $35.05 | $35.05 | 725,808 |
| 2021-05-17 | $35.02 | $35.34 | $34.30 | $35.00 | $35.00 | 876,221 |
| 2021-05-14 | $34.76 | $35.49 | $34.25 | $34.75 | $34.75 | 2,338,114 |
| 2021-05-13 | $33.05 | $35.19 | $32.63 | $34.71 | $34.71 | 3,177,070 |
| 2021-05-12 | $35.25 | $35.98 | $32.71 | $33.03 | $33.03 | 6,094,082 |
| 2021-05-11 | $41.01 | $41.31 | $39.80 | $40.54 | $40.54 | 1,529,221 |
| 2021-05-10 | $42.17 | $42.17 | $41.07 | $41.26 | $41.26 | 1,078,603 |
| 2021-05-07 | $42.00 | $42.29 | $41.51 | $42.24 | $42.24 | 804,054 |
| 2021-05-06 | $41.24 | $42.25 | $41.23 | $42.03 | $42.03 | 1,058,788 |
| 2021-05-05 | $40.63 | $41.59 | $40.24 | $41.42 | $41.42 | 471,777 |
| 2021-05-04 | $40.30 | $40.66 | $39.59 | $40.62 | $40.62 | 793,854 |
| 2021-05-03 | $40.81 | $40.98 | $40.18 | $40.55 | $40.55 | 929,087 |
| 2021-04-30 | $40.73 | $41.26 | $40.37 | $40.39 | $40.39 | 1,235,564 |
| 2021-04-29 | $40.41 | $40.92 | $40.41 | $40.73 | $40.73 | 364,726 |
| 2021-04-28 | $40.41 | $40.56 | $40.17 | $40.42 | $40.42 | 530,489 |
| 2021-04-27 | $39.52 | $40.49 | $39.49 | $40.35 | $40.35 | 511,283 |
| 2021-04-26 | $40.20 | $40.20 | $38.80 | $39.52 | $39.52 | 1,058,185 |
| 2021-04-23 | $38.91 | $40.48 | $38.82 | $40.23 | $40.23 | 859,390 |
| 2021-04-22 | $39.06 | $39.49 | $38.77 | $38.99 | $38.99 | 418,349 |
| 2021-04-21 | $38.29 | $39.53 | $38.29 | $39.25 | $39.25 | 697,555 |
| 2021-04-20 | $37.92 | $38.93 | $37.76 | $38.39 | $38.39 | 1,784,995 |
| 2021-04-19 | $39.02 | $39.09 | $37.83 | $37.86 | $37.86 | 551,081 |
| 2021-04-16 | $38.71 | $39.68 | $38.71 | $38.95 | $38.95 | 1,234,604 |
| 2021-04-15 | $38.51 | $39.05 | $38.34 | $38.72 | $38.72 | 652,738 |
| 2021-04-14 | $38.36 | $38.82 | $38.16 | $38.61 | $38.61 | 519,448 |
| 2021-04-13 | $38.62 | $39.18 | $37.89 | $38.24 | $38.24 | 473,142 |
| 2021-04-12 | $38.10 | $38.63 | $37.81 | $38.57 | $38.57 | 545,722 |
| 2021-04-09 | $37.14 | $38.09 | $37.05 | $37.90 | $37.90 | 725,331 |
| 2021-04-08 | $37.21 | $37.55 | $36.67 | $37.41 | $37.41 | 665,768 |
| 2021-04-07 | $37.44 | $37.50 | $36.74 | $37.07 | $37.07 | 483,957 |
| 2021-04-06 | $37.23 | $37.49 | $36.78 | $37.33 | $37.33 | 762,180 |
| 2021-04-05 | $36.72 | $37.56 | $36.70 | $37.48 | $37.48 | 457,294 |
| 2021-04-01 | $36.90 | $37.46 | $36.63 | $36.80 | $36.80 | 756,461 |
| 2021-03-31 | $37.34 | $37.75 | $36.85 | $36.89 | $36.89 | 1,000,850 |
| 2021-03-30 | $37.41 | $37.62 | $37.00 | $37.19 | $37.19 | 429,173 |
| 2021-03-29 | $37.14 | $37.77 | $36.64 | $37.40 | $37.40 | 686,225 |
| 2021-03-26 | $36.36 | $37.30 | $36.25 | $37.06 | $37.06 | 498,953 |
| 2021-03-25 | $36.05 | $36.74 | $35.51 | $36.47 | $36.47 | 647,697 |
| 2021-03-24 | $36.70 | $36.78 | $35.65 | $36.03 | $36.03 | 582,061 |
| 2021-03-23 | $36.60 | $37.38 | $36.13 | $36.70 | $36.70 | 1,475,095 |
| 2021-03-22 | $36.13 | $36.79 | $36.13 | $36.78 | $36.78 | 1,008,545 |
| 2021-03-19 | $35.65 | $36.63 | $35.57 | $36.26 | $36.26 | 1,318,199 |
| 2021-03-18 | $36.31 | $36.36 | $35.39 | $35.41 | $35.41 | 743,939 |
| 2021-03-17 | $36.11 | $36.48 | $35.51 | $36.45 | $36.45 | 768,806 |
| 2021-03-16 | $37.34 | $37.46 | $36.14 | $36.36 | $36.36 | 507,769 |
| 2021-03-15 | $36.80 | $37.55 | $36.40 | $37.24 | $37.24 | 511,246 |
| 2021-03-12 | $36.22 | $36.88 | $36.00 | $36.67 | $36.67 | 645,295 |
| 2021-03-11 | $36.34 | $36.71 | $35.90 | $36.22 | $36.22 | 798,878 |
| 2021-03-10 | $35.96 | $36.29 | $35.47 | $36.14 | $36.14 | 698,208 |
| 2021-03-09 | $35.75 | $36.25 | $35.65 | $35.83 | $35.83 | 928,807 |
| 2021-03-08 | $36.03 | $36.03 | $35.11 | $35.41 | $35.41 | 975,419 |
| 2021-03-05 | $35.44 | $36.21 | $35.06 | $36.03 | $36.03 | 1,014,674 |
| 2021-03-04 | $34.66 | $35.96 | $34.53 | $35.45 | $35.45 | 1,580,221 |
| 2021-03-03 | $34.94 | $35.87 | $32.93 | $35.27 | $35.27 | 4,201,360 |
| 2021-03-02 | $35.76 | $36.60 | $35.76 | $36.14 | $36.14 | 1,639,333 |
| 2021-03-01 | $36.48 | $36.84 | $35.67 | $35.91 | $35.91 | 1,807,069 |
| 2021-02-26 | $37.35 | $37.69 | $35.56 | $35.99 | $35.99 | 1,703,815 |
| 2021-02-25 | $38.53 | $39.16 | $36.66 | $36.75 | $36.75 | 1,071,666 |
| 2021-02-24 | $39.00 | $39.11 | $36.96 | $38.11 | $38.11 | 1,714,760 |
| 2021-02-23 | $41.10 | $41.12 | $38.71 | $38.82 | $38.82 | 1,289,695 |
| 2021-02-22 | $41.54 | $41.69 | $40.29 | $41.22 | $41.22 | 825,371 |
| 2021-02-19 | $41.85 | $42.25 | $41.34 | $41.48 | $41.48 | 362,888 |
| 2021-02-18 | $41.91 | $42.54 | $41.44 | $41.75 | $41.75 | 461,063 |
| 2021-02-17 | $42.23 | $42.45 | $41.17 | $42.17 | $42.17 | 394,203 |
| 2021-02-16 | $43.35 | $43.61 | $42.06 | $42.11 | $42.11 | 466,801 |
| 2021-02-12 | $42.49 | $43.43 | $41.98 | $43.28 | $43.28 | 342,370 |
| 2021-02-11 | $42.99 | $43.18 | $42.33 | $42.64 | $42.64 | 561,640 |
| 2021-02-10 | $41.70 | $42.83 | $41.29 | $42.80 | $42.80 | 668,132 |
| 2021-02-09 | $41.21 | $42.04 | $40.77 | $41.55 | $41.55 | 447,404 |
| 2021-02-08 | $40.83 | $41.16 | $40.20 | $40.88 | $40.88 | 575,972 |
| 2021-02-05 | $40.54 | $40.95 | $39.98 | $40.62 | $40.62 | 654,852 |
| 2021-02-04 | $40.82 | $41.07 | $40.00 | $40.37 | $40.37 | 546,302 |
| 2021-02-03 | $40.46 | $40.91 | $39.70 | $40.82 | $40.82 | 671,837 |
| 2021-02-02 | $42.49 | $42.51 | $40.26 | $40.30 | $40.30 | 1,084,379 |
| 2021-02-01 | $43.01 | $43.20 | $41.16 | $42.42 | $42.42 | 1,134,147 |
| 2021-01-29 | $42.98 | $43.64 | $42.22 | $42.69 | $42.69 | 827,581 |
| 2021-01-28 | $45.84 | $46.58 | $42.76 | $43.22 | $43.22 | 3,285,073 |
| 2021-01-27 | $41.61 | $46.31 | $41.61 | $46.12 | $46.12 | 2,149,402 |
| 2021-01-26 | $40.58 | $42.64 | $40.58 | $42.59 | $42.59 | 869,243 |
| 2021-01-25 | $40.13 | $41.98 | $39.00 | $40.75 | $40.75 | 1,016,742 |
| 2021-01-22 | $39.10 | $40.01 | $39.00 | $39.95 | $39.95 | 495,002 |
| 2021-01-21 | $38.24 | $39.10 | $38.18 | $39.00 | $39.00 | 473,051 |
| 2021-01-20 | $38.00 | $38.15 | $37.35 | $37.97 | $37.97 | 647,941 |
| 2021-01-19 | $38.49 | $38.53 | $37.59 | $37.84 | $37.84 | 745,569 |
| 2021-01-15 | $37.90 | $38.33 | $37.75 | $38.24 | $38.24 | 790,361 |
| 2021-01-14 | $37.68 | $38.02 | $36.96 | $37.85 | $37.85 | 1,748,800 |
| 2021-01-13 | $38.00 | $38.00 | $37.08 | $37.47 | $37.47 | 584,483 |
| 2021-01-12 | $38.25 | $38.90 | $37.79 | $37.96 | $37.96 | 781,425 |
| 2021-01-11 | $38.32 | $38.56 | $37.91 | $38.19 | $38.19 | 1,294,246 |
| 2021-01-08 | $39.83 | $40.00 | $38.35 | $38.69 | $38.69 | 808,346 |
| 2021-01-07 | $40.23 | $40.39 | $39.34 | $40.01 | $40.01 | 566,067 |
| 2021-01-06 | $40.00 | $41.46 | $38.06 | $40.23 | $40.23 | 879,279 |
| 2021-01-05 | $40.28 | $40.85 | $40.08 | $40.61 | $40.61 | 566,480 |
| 2021-01-04 | $39.14 | $40.47 | $39.14 | $40.35 | $40.35 | 877,396 |
| 2020-12-31 | $40.59 | $40.61 | $39.09 | $39.25 | $39.25 | 628,650 |
| 2020-12-30 | $40.37 | $41.04 | $40.15 | $40.57 | $40.57 | 656,430 |
| 2020-12-29 | $40.45 | $40.90 | $40.03 | $40.43 | $40.43 | 601,566 |
| 2020-12-28 | $40.28 | $40.68 | $39.87 | $40.37 | $40.37 | 636,585 |
| 2020-12-24 | $40.40 | $40.50 | $39.65 | $40.40 | $40.40 | 352,435 |
| 2020-12-23 | $39.42 | $40.66 | $39.29 | $40.55 | $40.55 | 704,928 |
| 2020-12-22 | $38.65 | $39.51 | $38.63 | $39.42 | $39.42 | 608,281 |
| 2020-12-21 | $39.31 | $39.69 | $38.72 | $39.08 | $39.08 | 672,303 |
| 2020-12-18 | $39.59 | $40.25 | $39.24 | $39.73 | $39.73 | 2,141,221 |
| 2020-12-17 | $38.83 | $39.54 | $38.25 | $39.41 | $39.41 | 962,509 |
| 2020-12-16 | $39.41 | $39.90 | $38.66 | $38.68 | $38.68 | 1,146,878 |
| 2020-12-15 | $38.16 | $39.34 | $37.75 | $39.28 | $39.28 | 792,358 |
| 2020-12-14 | $38.23 | $38.61 | $37.89 | $38.11 | $38.11 | 1,349,071 |
| 2020-12-11 | $37.53 | $38.19 | $37.53 | $38.00 | $38.00 | 648,749 |
| 2020-12-10 | $37.64 | $37.90 | $37.01 | $37.67 | $37.67 | 1,102,758 |
| 2020-12-09 | $38.35 | $38.88 | $37.58 | $37.73 | $37.73 | 1,451,173 |
| 2020-12-08 | $37.70 | $38.68 | $37.44 | $38.27 | $38.27 | 1,126,175 |
| 2020-12-07 | $37.41 | $38.00 | $37.25 | $37.78 | $37.78 | 623,443 |
| 2020-12-04 | $37.18 | $37.75 | $36.75 | $37.50 | $37.50 | 921,391 |
| 2020-12-03 | $37.66 | $37.85 | $37.00 | $37.27 | $37.27 | 1,004,344 |
| 2020-12-02 | $37.64 | $37.86 | $37.32 | $37.62 | $37.62 | 984,545 |
| 2020-12-01 | $38.56 | $38.56 | $37.24 | $37.80 | $37.80 | 1,073,269 |
| 2020-11-30 | $38.00 | $38.85 | $37.70 | $38.62 | $38.62 | 814,448 |
| 2020-11-27 | $37.39 | $37.92 | $37.26 | $37.84 | $37.84 | 220,077 |
| 2020-11-25 | $37.28 | $37.53 | $36.75 | $37.26 | $37.26 | 715,178 |
| 2020-11-24 | $38.44 | $38.44 | $36.69 | $37.25 | $37.25 | 1,355,652 |
| 2020-11-23 | $38.53 | $38.97 | $38.08 | $38.46 | $38.46 | 749,885 |
| 2020-11-20 | $37.63 | $38.74 | $37.57 | $38.48 | $38.48 | 1,183,677 |
| 2020-11-19 | $36.96 | $37.81 | $36.34 | $37.52 | $37.52 | 1,161,508 |
| 2020-11-18 | $37.18 | $37.93 | $36.58 | $36.75 | $36.75 | 1,277,383 |
| 2020-11-17 | $37.40 | $38.17 | $36.96 | $37.10 | $37.10 | 964,464 |
| 2020-11-16 | $38.49 | $38.49 | $36.99 | $37.30 | $37.30 | 1,101,983 |
| 2020-11-13 | $39.71 | $39.71 | $38.33 | $38.41 | $38.41 | 1,148,678 |
| 2020-11-12 | $40.12 | $40.57 | $38.90 | $39.26 | $39.26 | 1,855,373 |
| 2020-11-11 | $38.91 | $41.18 | $37.40 | $40.24 | $40.24 | 4,306,252 |
| 2020-11-10 | $41.43 | $42.74 | $40.29 | $42.44 | $42.44 | 1,632,133 |
| 2020-11-09 | $45.08 | $45.78 | $40.01 | $41.21 | $41.21 | 1,446,692 |
| 2020-11-06 | $45.36 | $45.86 | $44.02 | $44.32 | $44.32 | 819,904 |
| 2020-11-05 | $48.16 | $48.87 | $45.19 | $45.46 | $45.46 | 1,302,063 |
| 2020-11-04 | $44.48 | $47.49 | $44.29 | $46.55 | $46.55 | 1,876,168 |
| 2020-11-03 | $43.51 | $44.93 | $43.51 | $44.49 | $44.49 | 555,999 |
| 2020-11-02 | $44.49 | $44.49 | $42.24 | $43.48 | $43.48 | 982,855 |
| 2020-10-30 | $44.46 | $45.03 | $43.40 | $44.02 | $44.02 | 1,096,077 |
| 2020-10-29 | $44.04 | $44.72 | $43.59 | $44.59 | $44.59 | 745,467 |
| 2020-10-28 | $42.81 | $44.73 | $42.60 | $44.22 | $44.22 | 919,907 |
| 2020-10-27 | $43.05 | $44.58 | $42.91 | $44.17 | $44.17 | 912,707 |
| 2020-10-26 | $42.13 | $43.37 | $42.13 | $42.78 | $42.78 | 609,385 |
| 2020-10-23 | $41.80 | $42.48 | $41.54 | $42.32 | $42.32 | 647,320 |
| 2020-10-22 | $41.19 | $41.99 | $41.19 | $41.81 | $41.81 | 556,510 |
| 2020-10-21 | $40.94 | $42.32 | $40.63 | $41.74 | $41.74 | 709,519 |
| 2020-10-20 | $41.64 | $41.64 | $40.44 | $40.93 | $40.93 | 442,127 |
| 2020-10-19 | $41.37 | $41.63 | $40.31 | $40.53 | $40.53 | 652,767 |
| 2020-10-16 | $41.66 | $42.29 | $41.30 | $41.41 | $41.41 | 800,161 |
| 2020-10-15 | $41.73 | $41.92 | $40.73 | $41.37 | $41.37 | 694,963 |
| 2020-10-14 | $42.59 | $42.70 | $41.14 | $41.52 | $41.52 | 535,745 |
| 2020-10-13 | $42.42 | $42.99 | $42.37 | $42.55 | $42.55 | 728,569 |
| 2020-10-12 | $42.17 | $43.59 | $41.85 | $42.27 | $42.27 | 575,742 |
| 2020-10-09 | $42.33 | $43.64 | $41.34 | $43.29 | $43.29 | 568,815 |
| 2020-10-08 | $41.77 | $42.25 | $41.72 | $42.18 | $42.18 | 489,083 |
| 2020-10-07 | $41.87 | $41.90 | $41.25 | $41.77 | $41.77 | 575,977 |
| 2020-10-06 | $41.27 | $41.65 | $40.71 | $41.57 | $41.57 | 767,766 |
| 2020-10-05 | $39.83 | $41.30 | $39.56 | $41.26 | $41.26 | 842,215 |
| 2020-10-02 | $39.80 | $40.39 | $38.82 | $39.71 | $39.71 | 490,218 |
| 2020-10-01 | $39.25 | $40.40 | $39.14 | $40.29 | $40.29 | 553,579 |
| 2020-09-30 | $39.22 | $40.13 | $38.86 | $39.32 | $39.32 | 1,167,819 |
| 2020-09-29 | $37.95 | $39.46 | $37.95 | $39.24 | $39.24 | 760,433 |
| 2020-09-28 | $39.18 | $39.30 | $37.54 | $38.03 | $38.03 | 597,773 |
| 2020-09-25 | $38.01 | $38.75 | $37.90 | $38.49 | $38.49 | 556,043 |
| 2020-09-24 | $37.60 | $38.56 | $37.32 | $38.14 | $38.14 | 522,784 |
| 2020-09-23 | $39.19 | $39.55 | $37.79 | $37.82 | $37.82 | 805,227 |
| 2020-09-22 | $38.12 | $39.51 | $37.48 | $39.43 | $39.43 | 791,605 |
| 2020-09-21 | $37.59 | $38.21 | $37.34 | $37.85 | $37.85 | 750,476 |
| 2020-09-18 | $40.00 | $40.20 | $37.85 | $38.14 | $38.14 | 4,211,029 |
| 2020-09-17 | $39.23 | $40.27 | $39.11 | $39.98 | $39.98 | 1,053,301 |
| 2020-09-16 | $40.24 | $40.65 | $39.40 | $39.56 | $39.56 | 1,135,254 |
| 2020-09-15 | $39.25 | $40.14 | $39.24 | $40.08 | $40.08 | 844,618 |
| 2020-09-14 | $38.59 | $39.13 | $38.43 | $39.01 | $39.01 | 903,835 |
| 2020-09-11 | $38.30 | $39.13 | $38.05 | $38.66 | $38.66 | 1,467,615 |
| 2020-09-10 | $39.26 | $39.47 | $37.92 | $38.22 | $38.22 | 1,134,214 |
| 2020-09-09 | $40.13 | $40.99 | $39.28 | $39.38 | $39.38 | 1,407,721 |
| 2020-09-08 | $38.27 | $40.72 | $37.98 | $40.04 | $40.04 | 1,313,987 |
| 2020-09-04 | $39.48 | $39.93 | $36.93 | $38.86 | $38.86 | 1,070,178 |
| 2020-09-03 | $41.79 | $41.98 | $39.55 | $39.77 | $39.77 | 883,576 |
| 2020-09-02 | $42.25 | $43.17 | $41.50 | $42.02 | $42.02 | 908,659 |
| 2020-09-01 | $41.29 | $42.25 | $41.24 | $42.23 | $42.23 | 966,699 |
| 2020-08-31 | $40.89 | $41.28 | $40.73 | $41.13 | $41.13 | 578,091 |
| 2020-08-28 | $42.00 | $42.01 | $41.05 | $41.13 | $41.13 | 812,775 |
| 2020-08-27 | $40.60 | $41.98 | $40.40 | $41.78 | $41.78 | 1,276,697 |
| 2020-08-26 | $41.06 | $41.26 | $40.12 | $40.74 | $40.74 | 873,363 |
| 2020-08-25 | $41.55 | $41.68 | $40.91 | $41.31 | $41.31 | 573,484 |
| 2020-08-24 | $41.80 | $41.89 | $41.11 | $41.62 | $41.62 | 527,760 |
| 2020-08-21 | $41.82 | $42.01 | $41.31 | $41.51 | $41.51 | 1,166,144 |
| 2020-08-20 | $41.94 | $42.27 | $41.64 | $41.85 | $41.85 | 1,157,595 |
| 2020-08-19 | $41.78 | $42.21 | $41.07 | $42.09 | $42.09 | 940,630 |
| 2020-08-18 | $42.59 | $42.78 | $41.86 | $41.91 | $41.91 | 749,972 |
| 2020-08-17 | $43.16 | $43.16 | $41.91 | $42.46 | $42.46 | 860,807 |
| 2020-08-14 | $43.17 | $43.60 | $42.63 | $42.88 | $42.88 | 1,149,212 |
| 2020-08-13 | $42.00 | $43.08 | $41.30 | $42.88 | $42.88 | 1,224,664 |
| 2020-08-12 | $42.59 | $43.68 | $42.18 | $42.86 | $42.86 | 1,098,226 |
| 2020-08-11 | $43.95 | $44.60 | $42.08 | $42.66 | $42.66 | 2,738,879 |
| 2020-08-10 | $45.74 | $46.00 | $43.41 | $44.33 | $44.33 | 1,352,651 |
| 2020-08-07 | $44.21 | $45.40 | $44.21 | $45.02 | $45.02 | 665,845 |
| 2020-08-06 | $45.00 | $45.18 | $44.24 | $44.55 | $44.55 | 390,977 |
| 2020-08-05 | $44.74 | $45.17 | $44.36 | $44.85 | $44.85 | 552,439 |
| 2020-08-04 | $43.89 | $44.58 | $43.53 | $44.54 | $44.54 | 824,084 |
| 2020-08-03 | $44.28 | $44.95 | $42.47 | $43.63 | $43.63 | 815,794 |
| 2020-07-31 | $44.50 | $45.67 | $43.59 | $43.99 | $43.99 | 1,008,999 |
| 2020-07-30 | $42.89 | $44.40 | $42.08 | $44.01 | $44.01 | 606,939 |
| 2020-07-29 | $43.09 | $43.44 | $42.49 | $43.29 | $43.29 | 616,877 |
| 2020-07-28 | $43.07 | $44.12 | $42.83 | $43.30 | $43.30 | 459,091 |
| 2020-07-27 | $42.05 | $43.14 | $41.83 | $43.10 | $43.10 | 646,799 |
| 2020-07-24 | $42.59 | $42.59 | $41.31 | $41.78 | $41.78 | 645,984 |
| 2020-07-23 | $41.69 | $44.04 | $41.62 | $42.72 | $42.72 | 1,370,730 |
| 2020-07-22 | $39.68 | $42.05 | $39.68 | $41.58 | $41.58 | 1,033,016 |
| 2020-07-21 | $40.14 | $40.55 | $39.58 | $40.20 | $40.20 | 862,437 |
| 2020-07-20 | $39.25 | $39.57 | $38.92 | $39.42 | $39.42 | 617,132 |
| 2020-07-17 | $39.34 | $39.52 | $38.83 | $39.33 | $39.33 | 486,800 |
| 2020-07-16 | $39.05 | $39.47 | $38.65 | $39.33 | $39.33 | 738,800 |
| 2020-07-15 | $39.76 | $39.84 | $38.89 | $39.06 | $39.06 | 1,034,200 |
| 2020-07-14 | $40.00 | $40.42 | $39.12 | $39.70 | $39.70 | 846,000 |
| 2020-07-13 | $41.87 | $41.90 | $39.47 | $39.56 | $39.56 | 1,045,500 |
| 2020-07-10 | $43.27 | $43.29 | $41.54 | $41.61 | $41.61 | 1,090,000 |
| 2020-07-09 | $42.93 | $43.40 | $42.37 | $42.94 | $42.94 | 787,200 |
| 2020-07-08 | $43.57 | $43.78 | $42.76 | $42.79 | $42.79 | 705,000 |
| 2020-07-07 | $44.00 | $44.13 | $43.14 | $43.29 | $43.29 | 975,700 |
| 2020-07-06 | $42.50 | $44.69 | $42.34 | $44.08 | $44.08 | 1,927,100 |
| 2020-07-02 | $41.70 | $42.58 | $41.42 | $41.99 | $41.99 | 929,800 |
| 2020-07-01 | $40.31 | $42.12 | $40.20 | $41.39 | $41.39 | 941,600 |
| 2020-06-30 | $41.60 | $41.80 | $40.54 | $40.80 | $40.80 | 1,047,300 |
| 2020-06-29 | $39.39 | $41.52 | $39.33 | $41.50 | $41.50 | 1,472,000 |
| 2020-06-26 | $38.87 | $40.16 | $38.61 | $39.40 | $39.40 | 2,233,301 |
| 2020-06-25 | $37.82 | $38.90 | $37.70 | $38.76 | $38.76 | 1,396,903 |
| 2020-06-24 | $38.70 | $39.32 | $37.33 | $37.95 | $37.95 | 12,831,099 |
| 2020-06-23 | $37.80 | $39.33 | $37.40 | $38.93 | $38.93 | 6,057,643 |
| 2020-06-22 | $35.14 | $35.50 | $34.32 | $35.44 | $35.44 | 978,848 |
| 2020-06-19 | $34.81 | $35.82 | $34.57 | $35.02 | $35.02 | 1,261,975 |
| 2020-06-18 | $35.34 | $35.34 | $34.47 | $34.81 | $34.81 | 994,519 |
| 2020-06-17 | $34.67 | $35.66 | $34.14 | $35.50 | $35.50 | 1,393,615 |
| 2020-06-16 | $33.92 | $34.71 | $33.53 | $34.70 | $34.70 | 1,236,452 |
| 2020-06-15 | $32.58 | $33.16 | $32.07 | $33.15 | $33.15 | 989,990 |
| 2020-06-12 | $33.52 | $33.93 | $32.33 | $32.63 | $32.63 | 863,961 |
| 2020-06-11 | $33.49 | $34.34 | $32.83 | $33.16 | $33.16 | 1,482,180 |
| 2020-06-10 | $32.95 | $34.19 | $32.88 | $33.97 | $33.97 | 1,151,346 |
| 2020-06-09 | $33.25 | $33.39 | $31.81 | $32.72 | $32.72 | 1,902,447 |
| 2020-06-08 | $34.59 | $34.77 | $32.93 | $33.04 | $33.04 | 1,731,060 |
| 2020-06-05 | $35.75 | $36.13 | $34.08 | $34.63 | $34.63 | 1,376,151 |
| 2020-06-04 | $36.08 | $36.67 | $35.42 | $35.58 | $35.58 | 2,612,897 |
| 2020-06-03 | $36.28 | $36.77 | $35.90 | $36.41 | $36.41 | 966,778 |
| 2020-06-02 | $35.92 | $36.35 | $35.71 | $36.31 | $36.31 | 995,851 |
| 2020-06-01 | $36.86 | $37.04 | $35.97 | $36.03 | $36.03 | 778,273 |
| 2020-05-29 | $36.08 | $37.01 | $35.62 | $36.81 | $36.81 | 1,090,723 |
| 2020-05-28 | $35.48 | $36.58 | $33.68 | $36.17 | $36.17 | 3,215,487 |
| 2020-05-27 | $37.10 | $37.35 | $35.52 | $37.29 | $37.29 | 873,422 |
| 2020-05-26 | $38.02 | $38.19 | $36.89 | $37.05 | $37.05 | 846,117 |
| 2020-05-22 | $37.51 | $37.96 | $37.30 | $37.84 | $37.84 | 454,066 |
| 2020-05-21 | $37.59 | $37.99 | $36.95 | $37.63 | $37.63 | 491,407 |
| 2020-05-20 | $38.80 | $38.80 | $37.67 | $37.80 | $37.80 | 523,995 |
| 2020-05-19 | $38.69 | $38.97 | $38.32 | $38.37 | $38.37 | 730,061 |
| 2020-05-18 | $37.96 | $38.89 | $37.08 | $38.38 | $38.38 | 947,317 |
| 2020-05-15 | $37.59 | $38.43 | $36.91 | $37.53 | $37.53 | 951,893 |
| 2020-05-14 | $36.71 | $37.69 | $36.20 | $37.61 | $37.61 | 655,280 |
| 2020-05-13 | $36.93 | $37.82 | $36.12 | $36.88 | $36.88 | 1,287,139 |
| 2020-05-12 | $38.00 | $39.70 | $37.15 | $37.49 | $37.49 | 2,015,611 |
| 2020-05-11 | $37.47 | $37.66 | $36.12 | $36.67 | $36.67 | 1,769,629 |
| 2020-05-08 | $36.53 | $37.31 | $36.00 | $36.71 | $36.71 | 944,264 |
| 2020-05-07 | $36.38 | $36.96 | $35.35 | $36.38 | $36.38 | 917,042 |
| 2020-05-06 | $34.83 | $36.62 | $34.57 | $36.14 | $36.14 | 1,415,447 |
| 2020-05-05 | $33.16 | $34.77 | $33.16 | $34.45 | $34.45 | 1,237,422 |
| 2020-05-04 | $33.08 | $33.22 | $32.23 | $33.06 | $33.06 | 717,882 |
| 2020-05-01 | $32.77 | $33.70 | $32.26 | $33.18 | $33.18 | 932,453 |
| 2020-04-30 | $34.41 | $34.77 | $32.91 | $33.27 | $33.27 | 1,339,557 |
| 2020-04-29 | $35.12 | $35.12 | $33.65 | $34.58 | $34.58 | 2,288,656 |
| 2020-04-28 | $35.25 | $36.61 | $34.75 | $34.84 | $34.84 | 2,045,533 |
| 2020-04-27 | $35.25 | $35.77 | $34.76 | $35.47 | $35.47 | 2,271,301 |
| 2020-04-24 | $33.99 | $35.50 | $33.90 | $34.88 | $34.88 | 3,148,926 |
| 2020-04-23 | $33.79 | $34.25 | $33.22 | $33.88 | $33.88 | 8,662,140 |
| 2020-04-22 | $35.32 | $37.16 | $34.81 | $35.15 | $35.15 | 3,066,390 |
| 2020-04-21 | $34.10 | $35.45 | $33.53 | $35.11 | $35.11 | 1,521,331 |
| 2020-04-20 | $35.70 | $36.00 | $34.80 | $34.94 | $34.94 | 935,165 |
| 2020-04-17 | $35.00 | $35.89 | $34.78 | $35.61 | $35.61 | 976,670 |
| 2020-04-16 | $34.00 | $35.39 | $33.80 | $34.79 | $34.79 | 1,108,866 |
| 2020-04-15 | $34.07 | $34.13 | $32.79 | $33.65 | $33.65 | 600,826 |
| 2020-04-14 | $34.56 | $34.67 | $32.93 | $33.82 | $33.82 | 1,206,242 |
| 2020-04-13 | $33.80 | $34.67 | $33.10 | $33.99 | $33.99 | 759,588 |
| 2020-04-09 | $35.80 | $36.23 | $33.82 | $33.86 | $33.86 | 1,047,819 |
| 2020-04-08 | $36.81 | $37.46 | $35.65 | $35.77 | $35.77 | 1,298,315 |
| 2020-04-07 | $37.20 | $38.50 | $36.07 | $36.74 | $36.74 | 1,165,426 |
| 2020-04-06 | $35.26 | $37.55 | $34.51 | $37.24 | $37.24 | 1,142,775 |
| 2020-04-03 | $34.58 | $35.34 | $33.89 | $34.41 | $34.41 | 772,752 |
| 2020-04-02 | $34.19 | $34.64 | $33.58 | $34.53 | $34.53 | 730,064 |
| 2020-04-01 | $34.02 | $34.90 | $33.34 | $34.42 | $34.42 | 1,041,173 |
| 2020-03-31 | $33.63 | $35.01 | $33.63 | $34.34 | $34.34 | 645,394 |
| 2020-03-30 | $34.59 | $35.21 | $33.29 | $33.80 | $33.80 | 696,608 |
| 2020-03-27 | $35.43 | $36.71 | $33.55 | $33.81 | $33.81 | 1,044,208 |
| 2020-03-26 | $33.30 | $35.55 | $31.83 | $35.43 | $35.43 | 1,068,367 |
| 2020-03-25 | $32.25 | $34.81 | $32.00 | $33.45 | $33.45 | 1,301,699 |
| 2020-03-24 | $32.77 | $34.40 | $32.01 | $33.20 | $33.20 | 1,332,192 |
| 2020-03-23 | $31.08 | $31.72 | $29.79 | $31.47 | $31.47 | 1,157,740 |
| 2020-03-20 | $30.23 | $31.56 | $29.49 | $30.82 | $30.82 | 1,908,837 |
| 2020-03-19 | $33.51 | $33.84 | $29.76 | $30.50 | $30.50 | 1,318,322 |
| 2020-03-18 | $32.90 | $36.56 | $31.85 | $33.38 | $33.38 | 1,241,160 |
| 2020-03-17 | $29.76 | $34.11 | $29.66 | $33.71 | $33.71 | 1,245,222 |
| 2020-03-16 | $29.29 | $30.44 | $28.11 | $29.49 | $29.49 | 1,348,097 |
| 2020-03-13 | $30.17 | $30.78 | $29.04 | $30.26 | $30.26 | 1,124,609 |
| 2020-03-12 | $29.85 | $30.84 | $28.25 | $29.06 | $29.06 | 1,214,755 |
| 2020-03-11 | $33.16 | $33.50 | $32.19 | $32.52 | $32.52 | 1,148,809 |
| 2020-03-10 | $32.74 | $33.72 | $32.00 | $33.44 | $33.44 | 776,477 |
| 2020-03-09 | $32.36 | $32.89 | $30.77 | $32.76 | $32.76 | 1,154,787 |
| 2020-03-06 | $32.38 | $33.64 | $31.38 | $33.38 | $33.38 | 1,136,558 |
| 2020-03-05 | $32.14 | $33.04 | $32.01 | $32.96 | $32.96 | 609,932 |
| 2020-03-04 | $31.45 | $32.73 | $31.18 | $32.71 | $32.71 | 570,978 |
| 2020-03-03 | $31.36 | $32.57 | $30.81 | $31.16 | $31.16 | 681,244 |
| 2020-03-02 | $31.59 | $31.98 | $31.03 | $31.53 | $31.53 | 1,055,301 |
| 2020-02-28 | $29.79 | $31.71 | $29.21 | $31.65 | $31.65 | 3,370,838 |
| 2020-02-27 | $30.84 | $30.99 | $29.82 | $30.00 | $30.00 | 1,161,616 |
| 2020-02-26 | $31.75 | $32.20 | $30.88 | $31.28 | $31.28 | 1,242,984 |
| 2020-02-25 | $31.43 | $31.92 | $31.30 | $31.70 | $31.70 | 1,233,353 |
| 2020-02-24 | $31.21 | $31.58 | $30.62 | $31.32 | $31.32 | 804,891 |
| 2020-02-21 | $32.37 | $32.43 | $31.52 | $31.65 | $31.65 | 677,189 |
| 2020-02-20 | $31.98 | $32.45 | $31.77 | $32.36 | $32.36 | 399,799 |
| 2020-02-19 | $32.09 | $32.33 | $31.81 | $32.02 | $32.02 | 549,632 |
| 2020-02-18 | $32.87 | $33.00 | $31.86 | $32.11 | $32.11 | 1,090,982 |
| 2020-02-14 | $32.30 | $32.95 | $31.98 | $32.91 | $32.91 | 613,750 |
| 2020-02-13 | $31.49 | $32.38 | $31.11 | $32.20 | $32.20 | 1,535,367 |
| 2020-02-12 | $30.77 | $31.69 | $30.45 | $31.54 | $31.54 | 1,250,247 |
| 2020-02-11 | $31.00 | $31.05 | $30.35 | $30.75 | $30.75 | 1,584,867 |
| 2020-02-10 | $30.95 | $31.11 | $30.25 | $30.75 | $30.75 | 1,874,047 |
| 2020-02-07 | $30.88 | $31.34 | $30.50 | $30.96 | $30.96 | 1,730,552 |
| 2020-02-06 | $31.50 | $31.75 | $30.74 | $31.23 | $31.23 | 1,387,160 |
| 2020-02-05 | $31.76 | $32.72 | $31.46 | $31.56 | $31.56 | 1,368,585 |
| 2020-02-04 | $32.72 | $32.99 | $31.95 | $32.15 | $32.15 | 1,491,469 |
| 2020-02-03 | $32.75 | $33.31 | $32.57 | $32.72 | $32.72 | 2,032,143 |
| 2020-01-31 | $32.54 | $32.87 | $32.37 | $32.74 | $32.74 | 2,174,945 |
| 2020-01-30 | $32.90 | $33.00 | $32.34 | $32.61 | $32.61 | 6,252,579 |
| 2020-01-29 | $34.04 | $34.56 | $33.39 | $33.74 | $33.74 | 1,269,189 |
| 2020-01-28 | $34.00 | $34.95 | $32.81 | $33.50 | $33.50 | 999,299 |
| 2020-01-27 | $35.01 | $35.65 | $34.92 | $35.25 | $35.25 | 601,784 |
| 2020-01-24 | $36.22 | $36.36 | $35.16 | $35.43 | $35.43 | 491,169 |
| 2020-01-23 | $35.63 | $36.19 | $35.01 | $36.05 | $36.05 | 534,440 |
| 2020-01-22 | $35.02 | $35.84 | $35.02 | $35.60 | $35.60 | 660,752 |
| 2020-01-21 | $34.44 | $35.03 | $34.36 | $35.02 | $35.02 | 609,186 |
| 2020-01-17 | $34.35 | $34.52 | $33.95 | $34.44 | $34.44 | 350,639 |
| 2020-01-16 | $33.99 | $34.38 | $33.67 | $34.29 | $34.29 | 249,936 |
| 2020-01-15 | $33.70 | $34.05 | $33.50 | $33.73 | $33.73 | 324,653 |
| 2020-01-14 | $33.44 | $33.69 | $33.19 | $33.65 | $33.65 | 416,364 |
| 2020-01-13 | $32.80 | $33.50 | $32.70 | $33.50 | $33.50 | 323,971 |
| 2020-01-10 | $32.64 | $32.90 | $32.36 | $32.80 | $32.80 | 271,934 |
| 2020-01-09 | $31.90 | $32.66 | $31.73 | $32.58 | $32.58 | 284,341 |
| 2020-01-08 | $31.38 | $31.84 | $31.38 | $31.74 | $31.74 | 329,135 |
| 2020-01-07 | $31.06 | $31.57 | $30.40 | $31.43 | $31.43 | 521,327 |
| 2020-01-06 | $31.90 | $32.02 | $31.07 | $31.17 | $31.17 | 500,318 |
| 2020-01-03 | $31.77 | $32.32 | $31.52 | $32.06 | $32.06 | 269,419 |
| 2020-01-02 | $32.55 | $32.70 | $31.41 | $31.99 | $31.99 | 1,563,565 |
| 2019-12-31 | $33.24 | $33.40 | $32.37 | $32.45 | $32.45 | 330,594 |
| 2019-12-30 | $33.43 | $33.50 | $33.08 | $33.29 | $33.29 | 267,766 |
| 2019-12-27 | $33.25 | $33.54 | $32.51 | $33.47 | $33.47 | 286,283 |
| 2019-12-26 | $32.43 | $33.25 | $32.25 | $33.21 | $33.21 | 289,149 |
| 2019-12-24 | $32.77 | $32.77 | $32.30 | $32.41 | $32.41 | 220,422 |
| 2019-12-23 | $32.99 | $33.15 | $32.33 | $32.85 | $32.85 | 560,518 |
| 2019-12-20 | $31.67 | $32.99 | $31.67 | $32.99 | $32.99 | 1,132,533 |
| 2019-12-19 | $31.35 | $32.09 | $31.00 | $31.65 | $31.65 | 371,270 |
| 2019-12-18 | $31.28 | $31.63 | $31.04 | $31.37 | $31.37 | 471,974 |
| 2019-12-17 | $31.47 | $31.78 | $31.14 | $31.21 | $31.21 | 820,798 |
| 2019-12-16 | $30.87 | $31.64 | $30.66 | $31.31 | $31.31 | 462,472 |
| 2019-12-13 | $30.48 | $31.25 | $30.04 | $30.92 | $30.92 | 596,787 |
| 2019-12-12 | $31.97 | $32.09 | $30.47 | $30.47 | $30.47 | 785,889 |
| 2019-12-11 | $31.75 | $32.16 | $31.34 | $31.94 | $31.94 | 473,283 |
| 2019-12-10 | $32.29 | $32.42 | $30.83 | $31.78 | $31.78 | 372,575 |
| 2019-12-09 | $32.84 | $32.99 | $32.19 | $32.29 | $32.29 | 683,772 |
| 2019-12-06 | $31.41 | $32.68 | $31.41 | $32.45 | $32.45 | 833,870 |
| 2019-12-05 | $32.55 | $32.78 | $31.30 | $31.48 | $31.48 | 398,771 |
| 2019-12-04 | $33.52 | $33.81 | $32.33 | $32.50 | $32.50 | 511,496 |
| 2019-12-03 | $32.48 | $33.39 | $32.25 | $33.29 | $33.29 | 412,971 |
| 2019-12-02 | $33.04 | $33.04 | $32.16 | $32.75 | $32.75 | 341,777 |
| 2019-11-29 | $32.81 | $33.73 | $32.64 | $33.13 | $33.13 | 217,383 |
| 2019-11-27 | $32.72 | $33.27 | $32.40 | $32.78 | $32.78 | 308,957 |
| 2019-11-26 | $31.83 | $32.82 | $31.71 | $32.72 | $32.72 | 588,235 |
| 2019-11-25 | $31.65 | $31.81 | $30.94 | $31.77 | $31.77 | 648,137 |
| 2019-11-22 | $30.93 | $31.85 | $30.69 | $31.68 | $31.68 | 533,230 |
| 2019-11-21 | $30.91 | $31.20 | $30.41 | $30.85 | $30.85 | 554,006 |
| 2019-11-20 | $30.50 | $31.07 | $30.04 | $31.00 | $31.00 | 626,305 |
| 2019-11-19 | $30.39 | $30.92 | $30.02 | $30.66 | $30.66 | 422,705 |
| 2019-11-18 | $31.63 | $31.81 | $30.25 | $30.60 | $30.60 | 674,981 |
| 2019-11-15 | $31.86 | $32.21 | $30.63 | $31.56 | $31.56 | 773,370 |
| 2019-11-14 | $31.66 | $31.99 | $30.62 | $31.84 | $31.84 | 653,158 |
| 2019-11-13 | $32.49 | $33.50 | $31.36 | $31.58 | $31.58 | 823,506 |
| 2019-11-12 | $33.01 | $34.39 | $31.89 | $32.60 | $32.60 | 2,881,686 |
| 2019-11-11 | $31.28 | $32.00 | $30.32 | $31.00 | $31.00 | 1,469,913 |
| 2019-11-08 | $30.65 | $31.66 | $30.00 | $31.11 | $31.11 | 774,479 |
| 2019-11-07 | $31.23 | $31.33 | $30.61 | $30.87 | $30.87 | 780,053 |
| 2019-11-06 | $31.76 | $32.03 | $30.77 | $31.18 | $31.18 | 872,720 |
| 2019-11-05 | $31.67 | $32.49 | $31.46 | $31.78 | $31.78 | 386,773 |
| 2019-11-04 | $32.35 | $32.53 | $31.56 | $31.77 | $31.77 | 348,428 |
| 2019-11-01 | $31.81 | $32.97 | $31.43 | $32.22 | $32.22 | 1,317,142 |
| 2019-10-31 | $31.98 | $32.50 | $31.47 | $31.90 | $31.90 | 404,397 |
| 2019-10-30 | $31.45 | $32.06 | $31.24 | $31.98 | $31.98 | 419,088 |
| 2019-10-29 | $30.82 | $31.55 | $30.76 | $31.38 | $31.38 | 518,888 |
| 2019-10-28 | $31.57 | $32.00 | $30.77 | $30.90 | $30.90 | 421,682 |
| 2019-10-25 | $31.27 | $32.43 | $30.89 | $31.51 | $31.51 | 704,442 |
| 2019-10-24 | $30.91 | $31.58 | $30.38 | $31.15 | $31.15 | 785,292 |
| 2019-10-23 | $32.00 | $32.00 | $30.59 | $30.94 | $30.94 | 1,085,661 |
| 2019-10-22 | $32.88 | $32.88 | $30.76 | $31.76 | $31.76 | 1,270,952 |
| 2019-10-21 | $33.07 | $33.45 | $32.50 | $32.75 | $32.75 | 354,981 |
| 2019-10-18 | $33.45 | $33.67 | $33.00 | $33.07 | $33.07 | 1,267,539 |
| 2019-10-17 | $33.50 | $33.88 | $33.27 | $33.48 | $33.48 | 718,431 |
| 2019-10-16 | $33.40 | $34.07 | $33.36 | $33.51 | $33.51 | 574,815 |
| 2019-10-15 | $33.45 | $33.88 | $33.18 | $33.67 | $33.67 | 1,160,469 |
| 2019-10-14 | $32.80 | $33.83 | $32.56 | $33.56 | $33.56 | 541,797 |
| 2019-10-11 | $32.01 | $32.88 | $31.75 | $32.79 | $32.79 | 759,959 |
| 2019-10-10 | $32.97 | $33.41 | $31.91 | $32.30 | $32.30 | 1,227,733 |
| 2019-10-09 | $33.02 | $33.67 | $32.72 | $32.85 | $32.85 | 1,187,498 |
| 2019-10-08 | $33.28 | $33.65 | $32.16 | $32.80 | $32.80 | 1,623,351 |
| 2019-10-07 | $34.27 | $34.35 | $32.89 | $33.55 | $33.55 | 1,129,425 |
| 2019-10-04 | $34.51 | $34.75 | $33.06 | $34.00 | $34.00 | 6,781,627 |
| 2019-10-03 | $34.00 | $35.30 | $31.62 | $33.91 | $33.91 | 2,268,422 |
| 2019-10-02 | $30.55 | $33.18 | $30.50 | $33.01 | $33.01 | 1,474,809 |
| 2019-10-01 | $34.52 | $34.64 | $32.92 | $33.69 | $33.69 | 1,088,889 |
| 2019-09-30 | $34.21 | $34.99 | $33.96 | $34.68 | $34.68 | 677,404 |
| 2019-09-27 | $35.76 | $36.24 | $33.83 | $34.36 | $34.36 | 647,770 |
| 2019-09-26 | $35.96 | $36.32 | $34.53 | $35.71 | $35.71 | 361,005 |
| 2019-09-25 | $37.77 | $39.25 | $35.11 | $35.91 | $35.91 | 493,017 |
| 2019-09-24 | $39.00 | $39.51 | $37.34 | $37.79 | $37.79 | 328,822 |
| 2019-09-23 | $38.09 | $39.33 | $37.75 | $38.92 | $38.92 | 434,286 |
| 2019-09-20 | $37.67 | $38.70 | $37.53 | $38.08 | $38.08 | 2,459,883 |
| 2019-09-19 | $36.06 | $37.56 | $36.05 | $37.42 | $37.42 | 636,275 |
| 2019-09-18 | $37.00 | $37.58 | $36.32 | $36.87 | $36.87 | 409,539 |
| 2019-09-17 | $37.17 | $38.21 | $36.50 | $36.73 | $36.73 | 259,579 |
| 2019-09-16 | $36.90 | $38.61 | $36.87 | $37.15 | $37.15 | 598,859 |
| 2019-09-13 | $36.89 | $37.77 | $36.60 | $36.96 | $36.96 | 373,678 |
| 2019-09-12 | $36.82 | $37.69 | $36.19 | $36.85 | $36.85 | 420,554 |
| 2019-09-11 | $35.21 | $36.94 | $34.94 | $36.65 | $36.65 | 596,206 |
| 2019-09-10 | $36.71 | $36.93 | $34.21 | $35.21 | $35.21 | 888,174 |
| 2019-09-09 | $39.85 | $39.95 | $36.57 | $37.03 | $37.03 | 835,117 |
| 2019-09-06 | $40.10 | $40.76 | $39.47 | $39.74 | $39.74 | 400,105 |
| 2019-09-05 | $40.22 | $40.52 | $39.60 | $40.08 | $40.08 | 304,792 |
| 2019-09-04 | $40.34 | $40.70 | $39.31 | $40.06 | $40.06 | 372,096 |
| 2019-09-03 | $40.36 | $41.15 | $39.58 | $40.30 | $40.30 | 491,716 |
| 2019-08-30 | $41.83 | $42.15 | $40.04 | $40.45 | $40.45 | 393,533 |
| 2019-08-29 | $42.87 | $43.40 | $40.50 | $41.82 | $41.82 | 575,471 |
| 2019-08-28 | $44.11 | $45.80 | $42.53 | $42.57 | $42.57 | 432,851 |
| 2019-08-27 | $43.00 | $46.74 | $42.60 | $44.01 | $44.01 | 703,952 |
| 2019-08-26 | $42.28 | $43.29 | $42.09 | $42.80 | $42.80 | 190,371 |
| 2019-08-23 | $43.20 | $43.56 | $41.74 | $41.75 | $41.75 | 233,876 |
| 2019-08-22 | $41.67 | $43.81 | $41.65 | $43.56 | $43.56 | 329,237 |
| 2019-08-21 | $43.28 | $43.96 | $41.75 | $41.78 | $41.78 | 319,853 |
| 2019-08-20 | $43.38 | $43.68 | $41.93 | $42.96 | $42.96 | 517,213 |
| 2019-08-19 | $47.37 | $47.57 | $43.00 | $43.33 | $43.33 | 918,743 |
| 2019-08-16 | $44.58 | $47.30 | $44.58 | $46.64 | $46.64 | 1,141,821 |
| 2019-08-15 | $40.00 | $43.82 | $40.00 | $43.76 | $43.76 | 1,243,609 |
| 2019-08-14 | $41.10 | $42.31 | $38.52 | $39.50 | $39.50 | 3,592,908 |
| 2019-08-13 | $37.38 | $38.00 | $36.51 | $37.60 | $37.60 | 583,750 |
| 2019-08-12 | $37.97 | $38.00 | $37.17 | $37.54 | $37.54 | 236,231 |
| 2019-08-09 | $37.91 | $38.08 | $37.06 | $37.84 | $37.84 | 296,624 |
| 2019-08-08 | $37.82 | $38.25 | $37.36 | $37.82 | $37.82 | 134,768 |
| 2019-08-07 | $37.09 | $38.00 | $36.64 | $37.60 | $37.60 | 134,573 |
| 2019-08-06 | $38.40 | $38.50 | $36.74 | $37.20 | $37.20 | 428,647 |
| 2019-08-05 | $37.81 | $38.56 | $36.51 | $38.44 | $38.44 | 613,956 |
| 2019-08-02 | $38.80 | $39.10 | $37.15 | $38.75 | $38.75 | 329,645 |
| 2019-08-01 | $38.98 | $39.15 | $38.00 | $38.93 | $38.93 | 641,198 |
| 2019-07-31 | $38.68 | $39.10 | $38.30 | $38.94 | $38.94 | 220,804 |
| 2019-07-30 | $38.95 | $39.01 | $38.31 | $38.54 | $38.54 | 274,865 |
| 2019-07-29 | $39.10 | $39.24 | $38.41 | $39.07 | $39.07 | 271,989 |
| 2019-07-26 | $38.30 | $39.00 | $38.13 | $38.99 | $38.99 | 157,170 |
| 2019-07-25 | $38.47 | $39.00 | $37.99 | $38.16 | $38.16 | 234,048 |
| 2019-07-24 | $36.90 | $39.20 | $36.90 | $38.35 | $38.35 | 429,976 |
| 2019-07-23 | $39.25 | $39.44 | $36.09 | $36.85 | $36.85 | 745,620 |
| 2019-07-22 | $37.70 | $39.56 | $37.11 | $39.25 | $39.25 | 410,946 |
| 2019-07-19 | $36.11 | $38.45 | $35.72 | $37.65 | $37.65 | 442,427 |
| 2019-07-18 | $35.99 | $36.05 | $35.11 | $35.87 | $35.87 | 176,019 |
| 2019-07-17 | $34.78 | $36.60 | $34.49 | $35.45 | $35.45 | 401,153 |
| 2019-07-16 | $35.42 | $36.09 | $32.71 | $34.81 | $34.81 | 869,289 |
| 2019-07-15 | $33.85 | $35.56 | $33.50 | $35.38 | $35.38 | 557,288 |
| 2019-07-12 | $33.12 | $34.31 | $32.51 | $33.81 | $33.81 | 251,652 |
| 2019-07-11 | $33.00 | $33.25 | $32.32 | $33.13 | $33.13 | 177,928 |
| 2019-07-10 | $32.73 | $33.00 | $32.00 | $32.72 | $32.72 | 266,281 |
| 2019-07-09 | $32.16 | $32.69 | $32.16 | $32.68 | $32.68 | 76,114 |
| 2019-07-08 | $32.92 | $33.00 | $31.60 | $32.25 | $32.25 | 332,276 |
| 2019-07-05 | $33.26 | $33.49 | $32.81 | $33.03 | $33.03 | 191,823 |
| 2019-07-03 | $33.02 | $33.50 | $33.01 | $33.20 | $33.20 | 251,071 |
| 2019-07-02 | $32.79 | $33.73 | $32.61 | $33.00 | $33.00 | 380,720 |
| 2019-07-01 | $33.25 | $33.74 | $31.22 | $33.10 | $33.10 | 1,002,913 |
| 2019-06-28 | $32.74 | $34.20 | $32.27 | $32.88 | $32.88 | 541,394 |
| 2019-06-27 | $33.31 | $33.95 | $32.05 | $32.71 | $32.71 | 1,057,248 |
| 2019-06-26 | $31.49 | $35.63 | $31.04 | $32.98 | $32.98 | 2,939,229 |
| 2019-06-25 | $29.90 | $31.29 | $29.60 | $30.69 | $30.69 | 788,947 |
| 2019-06-24 | $28.61 | $30.39 | $27.75 | $29.99 | $29.99 | 1,085,362 |
| 2019-06-21 | $29.74 | $29.90 | $27.88 | $28.60 | $28.60 | 1,773,046 |
| 2019-06-20 | $31.00 | $31.50 | $28.00 | $28.51 | $28.51 | 13,395,468 |
Grocery Outlet Holding Corp (GO) News Headlines
.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The major averages posted their first losing day in three Tuesday, but investors' tariff worries seemed to ease. Here's what CNBC is watching Wednesd…
cnbc.com April 16, 2025.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Tesla, Microsoft, Reddit, Lyft, Target, Amazon, Lockheed Martin & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com April 16, 2025.jpg)
Jefferies says the rest of Wall Street is wrong about these stocks it likes
Here are the firm's contrarian stock picks.
cnbc.com May 1, 2025Recent Grocery Outlet Holding Corp (GO) News
Similar Companies to Grocery Outlet Holding Corp (GO) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |