Goosehead Insurance Inc - Class A (GSHD) Exchange: NASDAQ
Data as of April 25, 2024
$60.04 ($1.10) 1.87%
Goosehead Insurance Inc - Class A - Daily Information
Click for more stock information on Goosehead Insurance Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $59.21 |
| Previous Close | $60.04 |
| High | $60.31 |
| Low | $59.17 |
| Adjusted Open | $59.21 |
| Previous Adjusted Close | $60.04 |
| Adjusted High | $60.31 |
| Adjusted Low | $59.17 |
About Goosehead Insurance Inc - Class A (GSHD)
Goosehead Insurance Inc
Invest in Goosehead Insurance Inc - Class A (GSHD)
Historical Stock Data for Goosehead Insurance Inc - Class A (GSHD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $59.21 | $60.31 | $59.17 | $60.04 | $60.04 | 247,748 |
| 2024-04-22 | $57.47 | $59.18 | $57.32 | $58.94 | $58.94 | 192,745 |
| 2024-04-19 | $56.48 | $58.39 | $56.20 | $57.81 | $57.81 | 294,113 |
| 2024-04-18 | $56.63 | $57.34 | $55.97 | $56.70 | $56.70 | 392,285 |
| 2024-04-17 | $57.19 | $58.31 | $55.85 | $56.50 | $56.50 | 386,968 |
| 2024-04-16 | $56.89 | $57.40 | $56.08 | $56.45 | $56.45 | 232,592 |
| 2024-04-15 | $58.09 | $58.15 | $56.25 | $56.90 | $56.90 | 300,322 |
| 2024-04-12 | $58.68 | $59.35 | $57.41 | $58.08 | $58.08 | 258,249 |
| 2024-04-11 | $58.89 | $59.69 | $57.75 | $59.12 | $59.12 | 272,651 |
| 2024-04-10 | $58.77 | $59.39 | $55.54 | $58.87 | $58.87 | 546,130 |
| 2024-04-09 | $60.33 | $61.07 | $59.36 | $60.61 | $60.61 | 220,829 |
| 2024-04-08 | $60.08 | $61.05 | $59.60 | $60.03 | $60.03 | 249,980 |
| 2024-04-05 | $60.49 | $61.55 | $59.30 | $59.53 | $59.53 | 324,843 |
| 2024-04-04 | $63.16 | $63.49 | $59.91 | $60.43 | $60.43 | 401,003 |
| 2024-04-03 | $65.76 | $66.79 | $62.64 | $62.79 | $62.79 | 393,736 |
| 2024-04-02 | $67.99 | $67.99 | $65.44 | $66.33 | $66.33 | 319,966 |
| 2024-04-01 | $66.93 | $69.10 | $65.97 | $68.87 | $68.87 | 231,487 |
| 2024-03-28 | $63.76 | $69.50 | $63.76 | $66.62 | $66.62 | 556,844 |
| 2024-03-27 | $63.51 | $65.05 | $62.34 | $64.99 | $64.99 | 664,525 |
| 2024-03-26 | $69.65 | $69.65 | $62.77 | $62.94 | $62.94 | 733,597 |
| 2024-03-25 | $71.29 | $71.29 | $69.13 | $69.85 | $69.85 | 258,101 |
| 2024-03-22 | $72.75 | $72.99 | $70.00 | $70.74 | $70.74 | 235,103 |
| 2024-03-21 | $75.87 | $75.87 | $71.58 | $72.50 | $72.50 | 444,531 |
| 2024-03-20 | $74.84 | $76.62 | $73.80 | $76.06 | $76.06 | 140,659 |
| 2024-03-19 | $75.11 | $76.19 | $74.59 | $75.13 | $75.13 | 152,744 |
| 2024-03-18 | $74.58 | $75.52 | $74.09 | $75.21 | $75.21 | 160,901 |
| 2024-03-15 | $73.22 | $75.42 | $72.98 | $74.98 | $74.98 | 377,170 |
| 2024-03-14 | $75.33 | $76.46 | $73.65 | $73.79 | $73.79 | 165,354 |
| 2024-03-13 | $75.60 | $76.51 | $74.88 | $75.75 | $75.75 | 111,177 |
| 2024-03-12 | $75.62 | $77.04 | $75.49 | $75.91 | $75.91 | 159,754 |
| 2024-03-11 | $78.81 | $79.30 | $75.52 | $75.61 | $75.61 | 173,651 |
| 2024-03-08 | $81.73 | $82.15 | $79.29 | $79.29 | $79.29 | 153,824 |
| 2024-03-07 | $80.50 | $81.31 | $77.57 | $81.10 | $81.10 | 148,313 |
| 2024-03-06 | $77.52 | $80.52 | $77.31 | $80.13 | $80.13 | 257,597 |
| 2024-03-05 | $73.88 | $76.75 | $73.38 | $76.59 | $76.59 | 294,231 |
| 2024-03-04 | $73.39 | $74.58 | $73.00 | $73.94 | $73.94 | 400,413 |
| 2024-03-01 | $75.65 | $75.80 | $70.80 | $74.85 | $74.85 | 520,748 |
| 2024-02-29 | $76.83 | $77.75 | $74.13 | $75.65 | $75.65 | 458,079 |
| 2024-02-28 | $75.10 | $76.10 | $74.24 | $76.00 | $76.00 | 344,509 |
| 2024-02-27 | $74.71 | $74.86 | $72.01 | $74.29 | $74.29 | 385,810 |
| 2024-02-26 | $74.92 | $77.00 | $72.61 | $74.72 | $74.72 | 408,806 |
| 2024-02-23 | $71.48 | $76.25 | $69.82 | $75.54 | $75.54 | 727,006 |
| 2024-02-22 | $60.57 | $74.50 | $60.00 | $71.67 | $71.67 | 1,326,378 |
| 2024-02-21 | $87.96 | $88.91 | $86.31 | $87.31 | $87.31 | 240,602 |
| 2024-02-20 | $90.88 | $91.16 | $88.09 | $88.10 | $88.10 | 235,447 |
| 2024-02-16 | $90.88 | $92.08 | $90.18 | $91.79 | $91.79 | 212,173 |
| 2024-02-15 | $90.16 | $92.76 | $89.81 | $91.30 | $91.30 | 262,960 |
| 2024-02-14 | $85.31 | $89.83 | $84.51 | $89.81 | $89.81 | 206,611 |
| 2024-02-13 | $84.05 | $85.75 | $82.50 | $84.00 | $84.00 | 222,930 |
| 2024-02-12 | $83.13 | $85.62 | $83.03 | $85.09 | $85.09 | 211,232 |
| 2024-02-09 | $80.36 | $83.23 | $79.52 | $82.94 | $82.94 | 212,794 |
| 2024-02-08 | $78.74 | $80.69 | $78.07 | $80.11 | $80.11 | 160,731 |
| 2024-02-07 | $79.76 | $79.76 | $78.22 | $78.77 | $78.77 | 168,191 |
| 2024-02-06 | $78.09 | $79.54 | $77.63 | $79.10 | $79.10 | 131,069 |
| 2024-02-05 | $79.11 | $80.27 | $78.00 | $78.13 | $78.13 | 370,036 |
| 2024-02-02 | $77.46 | $79.15 | $77.15 | $77.77 | $77.77 | 97,033 |
| 2024-02-01 | $77.20 | $78.95 | $75.88 | $78.45 | $78.45 | 198,601 |
| 2024-01-31 | $79.27 | $80.51 | $77.06 | $77.20 | $77.20 | 286,294 |
| 2024-01-30 | $79.35 | $79.43 | $78.03 | $79.34 | $79.34 | 139,262 |
| 2024-01-29 | $77.90 | $79.61 | $77.90 | $79.34 | $79.34 | 139,365 |
| 2024-01-26 | $79.26 | $79.74 | $77.64 | $78.15 | $78.15 | 121,389 |
| 2024-01-25 | $78.80 | $79.27 | $77.51 | $78.60 | $78.60 | 210,300 |
| 2024-01-24 | $78.60 | $79.49 | $76.55 | $78.36 | $78.36 | 254,919 |
| 2024-01-23 | $78.37 | $78.37 | $76.29 | $77.64 | $77.64 | 112,827 |
| 2024-01-22 | $76.27 | $77.53 | $75.85 | $77.44 | $77.44 | 211,205 |
| 2024-01-19 | $75.12 | $76.08 | $73.79 | $75.47 | $75.47 | 170,811 |
| 2024-01-18 | $75.39 | $75.91 | $73.02 | $74.58 | $74.58 | 145,253 |
| 2024-01-17 | $72.66 | $74.80 | $72.49 | $74.70 | $74.70 | 136,391 |
| 2024-01-16 | $72.16 | $73.50 | $71.65 | $73.43 | $73.43 | 130,555 |
| 2024-01-12 | $73.55 | $74.46 | $72.54 | $72.85 | $72.85 | 119,629 |
| 2024-01-11 | $72.99 | $73.75 | $71.69 | $72.78 | $72.78 | 249,380 |
| 2024-01-10 | $69.26 | $73.10 | $69.23 | $73.05 | $73.05 | 284,874 |
| 2024-01-09 | $68.17 | $69.86 | $67.09 | $68.65 | $68.65 | 193,819 |
| 2024-01-08 | $69.72 | $70.00 | $68.75 | $69.04 | $69.04 | 186,796 |
| 2024-01-05 | $70.33 | $71.15 | $69.34 | $69.63 | $69.63 | 145,560 |
| 2024-01-04 | $70.31 | $72.10 | $70.17 | $71.02 | $71.02 | 220,987 |
| 2024-01-03 | $73.06 | $73.17 | $69.85 | $69.89 | $69.89 | 207,360 |
| 2024-01-02 | $75.86 | $76.18 | $72.82 | $73.61 | $73.61 | 179,775 |
| 2023-12-29 | $76.90 | $77.08 | $75.28 | $75.80 | $75.80 | 149,567 |
| 2023-12-28 | $77.77 | $78.70 | $76.95 | $77.12 | $77.12 | 215,163 |
| 2023-12-27 | $78.52 | $79.14 | $77.77 | $77.78 | $77.78 | 201,745 |
| 2023-12-26 | $79.14 | $79.80 | $78.49 | $78.60 | $78.60 | 177,262 |
| 2023-12-22 | $78.73 | $79.16 | $77.29 | $78.50 | $78.50 | 166,089 |
| 2023-12-21 | $76.91 | $78.40 | $76.75 | $78.13 | $78.13 | 260,657 |
| 2023-12-20 | $76.61 | $77.38 | $75.36 | $76.18 | $76.18 | 263,676 |
| 2023-12-19 | $74.34 | $77.93 | $74.34 | $77.28 | $77.28 | 226,487 |
| 2023-12-18 | $73.33 | $75.01 | $72.44 | $73.80 | $73.80 | 151,238 |
| 2023-12-15 | $73.60 | $74.36 | $71.73 | $72.99 | $72.99 | 592,366 |
| 2023-12-14 | $75.61 | $76.01 | $72.34 | $73.38 | $73.38 | 242,732 |
| 2023-12-13 | $73.76 | $75.62 | $72.87 | $74.92 | $74.92 | 153,884 |
| 2023-12-12 | $72.30 | $74.15 | $71.48 | $73.91 | $73.91 | 218,282 |
| 2023-12-11 | $71.64 | $73.06 | $70.80 | $71.74 | $71.74 | 118,159 |
| 2023-12-08 | $71.17 | $72.42 | $69.98 | $71.20 | $71.20 | 300,230 |
| 2023-12-07 | $72.59 | $72.70 | $70.88 | $71.89 | $71.89 | 118,284 |
| 2023-12-06 | $74.48 | $75.51 | $71.81 | $72.10 | $72.10 | 118,879 |
| 2023-12-05 | $73.99 | $75.50 | $73.61 | $73.95 | $73.95 | 195,677 |
| 2023-12-04 | $71.48 | $75.37 | $71.30 | $74.56 | $74.56 | 247,930 |
| 2023-12-01 | $73.55 | $73.95 | $71.36 | $72.33 | $72.33 | 172,635 |
| 2023-11-30 | $73.75 | $74.25 | $72.48 | $73.28 | $73.28 | 161,924 |
| 2023-11-29 | $71.81 | $74.00 | $71.77 | $73.56 | $73.56 | 209,000 |
| 2023-11-28 | $74.30 | $75.02 | $71.58 | $71.81 | $71.81 | 238,198 |
| 2023-11-27 | $73.90 | $74.99 | $72.75 | $74.68 | $74.68 | 226,053 |
| 2023-11-24 | $71.85 | $74.10 | $71.75 | $73.55 | $73.55 | 86,200 |
| 2023-11-22 | $71.67 | $72.57 | $71.00 | $72.25 | $72.25 | 196,313 |
| 2023-11-21 | $72.79 | $73.20 | $71.02 | $71.34 | $71.34 | 242,037 |
| 2023-11-20 | $73.28 | $74.10 | $72.52 | $73.16 | $73.16 | 228,684 |
| 2023-11-17 | $70.90 | $73.02 | $70.41 | $73.01 | $73.01 | 292,981 |
| 2023-11-16 | $71.64 | $73.32 | $70.67 | $70.82 | $70.82 | 245,943 |
| 2023-11-15 | $73.85 | $75.11 | $71.99 | $72.21 | $72.21 | 329,394 |
| 2023-11-14 | $76.72 | $76.72 | $72.25 | $73.95 | $73.95 | 387,503 |
| 2023-11-13 | $71.96 | $74.95 | $71.60 | $74.79 | $74.79 | 185,216 |
| 2023-11-10 | $71.20 | $72.13 | $70.36 | $72.05 | $72.05 | 227,714 |
| 2023-11-09 | $71.93 | $72.86 | $71.25 | $71.56 | $71.56 | 106,431 |
| 2023-11-08 | $72.04 | $72.13 | $70.19 | $71.50 | $71.50 | 141,145 |
| 2023-11-07 | $70.90 | $71.81 | $69.75 | $71.62 | $71.62 | 212,104 |
| 2023-11-06 | $71.89 | $72.33 | $69.88 | $71.16 | $71.16 | 341,517 |
| 2023-11-03 | $71.71 | $74.49 | $71.11 | $71.12 | $71.12 | 494,104 |
| 2023-11-02 | $65.72 | $70.72 | $65.28 | $70.68 | $70.68 | 293,751 |
| 2023-11-01 | $64.85 | $65.25 | $63.51 | $65.09 | $65.09 | 294,562 |
| 2023-10-31 | $64.97 | $65.55 | $64.29 | $64.87 | $64.87 | 180,824 |
| 2023-10-30 | $65.92 | $66.43 | $64.05 | $65.01 | $65.01 | 203,996 |
| 2023-10-27 | $66.43 | $66.96 | $65.46 | $65.50 | $65.50 | 399,571 |
| 2023-10-26 | $74.32 | $74.32 | $66.23 | $66.44 | $66.44 | 654,546 |
| 2023-10-25 | $70.28 | $70.53 | $66.87 | $67.56 | $67.56 | 312,955 |
| 2023-10-24 | $69.69 | $72.06 | $69.56 | $70.50 | $70.50 | 290,459 |
| 2023-10-23 | $70.46 | $71.12 | $68.51 | $68.66 | $68.66 | 276,045 |
| 2023-10-20 | $72.49 | $72.49 | $69.80 | $71.18 | $71.18 | 368,038 |
| 2023-10-19 | $72.20 | $74.35 | $71.04 | $72.58 | $72.58 | 479,277 |
| 2023-10-18 | $73.15 | $73.98 | $71.93 | $72.62 | $72.62 | 306,232 |
| 2023-10-17 | $71.73 | $75.68 | $70.87 | $73.25 | $73.25 | 396,779 |
| 2023-10-16 | $69.74 | $71.87 | $69.55 | $70.67 | $70.67 | 217,986 |
| 2023-10-13 | $69.74 | $70.11 | $68.36 | $69.35 | $69.35 | 167,759 |
| 2023-10-12 | $73.00 | $73.19 | $69.43 | $69.50 | $69.50 | 197,506 |
| 2023-10-11 | $73.26 | $73.38 | $71.97 | $73.02 | $73.02 | 204,220 |
| 2023-10-10 | $71.63 | $73.73 | $71.63 | $72.38 | $72.38 | 301,268 |
| 2023-10-09 | $68.80 | $71.82 | $68.72 | $71.50 | $71.50 | 174,887 |
| 2023-10-06 | $70.14 | $70.31 | $69.25 | $70.00 | $70.00 | 420,636 |
| 2023-10-05 | $71.63 | $71.94 | $70.38 | $70.44 | $70.44 | 316,110 |
| 2023-10-04 | $72.27 | $72.64 | $71.42 | $71.83 | $71.83 | 255,965 |
| 2023-10-03 | $73.61 | $74.45 | $71.97 | $71.99 | $71.99 | 236,255 |
| 2023-10-02 | $74.27 | $74.54 | $72.38 | $73.57 | $73.57 | 223,592 |
| 2023-09-29 | $76.31 | $76.84 | $74.21 | $74.53 | $74.53 | 288,258 |
| 2023-09-28 | $76.76 | $77.71 | $76.07 | $76.16 | $76.16 | 310,489 |
| 2023-09-27 | $75.24 | $76.94 | $74.58 | $76.52 | $76.52 | 299,709 |
| 2023-09-26 | $75.65 | $76.43 | $75.05 | $75.13 | $75.13 | 194,189 |
| 2023-09-25 | $75.76 | $76.08 | $73.88 | $75.90 | $75.90 | 295,647 |
| 2023-09-22 | $77.44 | $78.20 | $76.37 | $76.42 | $76.42 | 305,217 |
| 2023-09-21 | $77.78 | $78.70 | $76.26 | $77.16 | $77.16 | 324,877 |
| 2023-09-20 | $76.31 | $79.40 | $75.74 | $78.47 | $78.47 | 549,227 |
| 2023-09-19 | $72.00 | $74.98 | $69.76 | $74.68 | $74.68 | 381,276 |
| 2023-09-18 | $71.91 | $72.88 | $71.59 | $72.04 | $72.04 | 270,180 |
| 2023-09-15 | $70.50 | $72.52 | $69.85 | $72.30 | $72.30 | 592,190 |
| 2023-09-14 | $71.00 | $71.20 | $69.83 | $70.30 | $70.30 | 339,473 |
| 2023-09-13 | $71.67 | $72.01 | $70.18 | $70.85 | $70.85 | 398,279 |
| 2023-09-12 | $72.61 | $72.84 | $71.50 | $71.96 | $71.96 | 237,191 |
| 2023-09-11 | $72.47 | $73.85 | $72.04 | $72.94 | $72.94 | 287,124 |
| 2023-09-08 | $72.50 | $72.58 | $71.50 | $71.98 | $71.98 | 370,407 |
| 2023-09-07 | $70.65 | $72.80 | $68.82 | $72.63 | $72.63 | 239,292 |
| 2023-09-06 | $69.46 | $71.35 | $69.37 | $70.95 | $70.95 | 242,843 |
| 2023-09-05 | $69.35 | $70.24 | $68.99 | $69.87 | $69.87 | 350,588 |
| 2023-09-01 | $69.75 | $71.76 | $69.29 | $70.00 | $70.00 | 818,522 |
| 2023-08-31 | $70.00 | $70.98 | $69.26 | $69.86 | $69.86 | 4,984,791 |
| 2023-08-30 | $69.10 | $70.36 | $67.59 | $69.58 | $69.58 | 906,751 |
| 2023-08-29 | $68.61 | $70.71 | $67.77 | $68.61 | $68.61 | 2,315,754 |
| 2023-08-28 | $59.79 | $60.11 | $59.15 | $59.58 | $59.58 | 73,907 |
| 2023-08-25 | $58.57 | $60.67 | $58.57 | $59.69 | $59.69 | 82,239 |
| 2023-08-24 | $59.72 | $60.00 | $58.38 | $58.46 | $58.46 | 105,009 |
| 2023-08-23 | $59.98 | $60.51 | $59.62 | $59.98 | $59.98 | 120,236 |
| 2023-08-22 | $59.83 | $60.05 | $58.79 | $59.74 | $59.74 | 175,555 |
| 2023-08-21 | $60.60 | $61.01 | $58.53 | $59.57 | $59.57 | 134,072 |
| 2023-08-18 | $60.78 | $61.56 | $59.96 | $60.50 | $60.50 | 105,442 |
| 2023-08-17 | $62.72 | $62.75 | $61.10 | $61.26 | $61.26 | 130,358 |
| 2023-08-16 | $62.84 | $63.51 | $62.30 | $62.69 | $62.69 | 101,983 |
| 2023-08-15 | $62.10 | $63.53 | $61.71 | $62.84 | $62.84 | 86,339 |
| 2023-08-14 | $63.39 | $64.08 | $62.37 | $62.81 | $62.81 | 101,528 |
| 2023-08-11 | $64.20 | $64.68 | $63.33 | $63.84 | $63.84 | 127,042 |
| 2023-08-10 | $64.99 | $65.73 | $64.19 | $64.26 | $64.26 | 106,357 |
| 2023-08-09 | $65.20 | $65.89 | $63.65 | $64.57 | $64.57 | 104,873 |
| 2023-08-08 | $65.98 | $66.10 | $64.85 | $65.35 | $65.35 | 95,988 |
| 2023-08-07 | $66.45 | $66.96 | $64.88 | $66.46 | $66.46 | 94,286 |
| 2023-08-04 | $65.10 | $67.93 | $64.75 | $66.48 | $66.48 | 213,620 |
| 2023-08-03 | $63.88 | $64.70 | $63.39 | $63.96 | $63.96 | 93,559 |
| 2023-08-02 | $65.20 | $65.70 | $63.56 | $64.17 | $64.17 | 142,971 |
| 2023-08-01 | $66.53 | $66.53 | $65.02 | $66.00 | $66.00 | 219,737 |
| 2023-07-31 | $67.92 | $67.92 | $66.30 | $66.87 | $66.87 | 187,162 |
| 2023-07-28 | $69.88 | $70.61 | $67.62 | $68.00 | $68.00 | 223,254 |
| 2023-07-27 | $71.56 | $76.36 | $68.60 | $69.42 | $69.42 | 281,414 |
| 2023-07-26 | $66.30 | $69.18 | $66.30 | $68.90 | $68.90 | 210,884 |
| 2023-07-25 | $67.50 | $68.01 | $66.32 | $66.43 | $66.43 | 136,901 |
| 2023-07-24 | $67.85 | $68.21 | $65.64 | $67.62 | $67.62 | 134,460 |
| 2023-07-21 | $68.28 | $68.99 | $67.11 | $67.88 | $67.88 | 189,101 |
| 2023-07-20 | $66.50 | $67.57 | $65.56 | $67.53 | $67.53 | 114,086 |
| 2023-07-19 | $67.26 | $68.25 | $66.27 | $66.78 | $66.78 | 121,968 |
| 2023-07-18 | $64.11 | $66.45 | $63.99 | $65.98 | $65.98 | 136,339 |
| 2023-07-17 | $63.30 | $64.62 | $62.85 | $64.22 | $64.22 | 87,395 |
| 2023-07-14 | $63.41 | $63.97 | $62.83 | $63.42 | $63.42 | 67,228 |
| 2023-07-13 | $62.53 | $63.67 | $62.06 | $63.41 | $63.41 | 84,330 |
| 2023-07-12 | $63.66 | $63.66 | $61.27 | $62.46 | $62.46 | 243,720 |
| 2023-07-11 | $60.07 | $63.12 | $60.00 | $62.77 | $62.77 | 190,291 |
| 2023-07-10 | $59.65 | $60.94 | $59.25 | $60.00 | $60.00 | 122,567 |
| 2023-07-07 | $59.91 | $61.47 | $59.88 | $59.92 | $59.92 | 108,771 |
| 2023-07-06 | $61.10 | $61.38 | $59.45 | $59.92 | $59.92 | 150,811 |
| 2023-07-05 | $61.68 | $62.11 | $60.60 | $61.50 | $61.50 | 105,040 |
| 2023-07-03 | $62.61 | $63.34 | $61.46 | $62.17 | $62.17 | 49,596 |
| 2023-06-30 | $63.45 | $64.19 | $62.38 | $62.89 | $62.89 | 93,973 |
| 2023-06-29 | $62.01 | $63.05 | $60.23 | $62.85 | $62.85 | 102,786 |
| 2023-06-28 | $61.57 | $62.78 | $61.35 | $61.98 | $61.98 | 127,273 |
| 2023-06-27 | $62.42 | $64.23 | $60.82 | $61.72 | $61.72 | 137,171 |
| 2023-06-26 | $60.84 | $62.33 | $60.58 | $62.16 | $62.16 | 138,799 |
| 2023-06-23 | $60.04 | $62.00 | $60.04 | $61.20 | $61.20 | 580,116 |
| 2023-06-22 | $60.28 | $61.19 | $59.50 | $61.02 | $61.02 | 228,995 |
| 2023-06-21 | $60.49 | $60.84 | $59.78 | $60.28 | $60.28 | 305,861 |
| 2023-06-20 | $61.27 | $61.47 | $60.10 | $60.60 | $60.60 | 129,744 |
| 2023-06-16 | $62.53 | $62.69 | $61.16 | $61.75 | $61.75 | 324,196 |
| 2023-06-15 | $60.18 | $62.03 | $59.58 | $61.63 | $61.63 | 121,531 |
| 2023-06-14 | $60.78 | $61.80 | $59.35 | $60.41 | $60.41 | 116,697 |
| 2023-06-13 | $62.53 | $62.58 | $59.73 | $60.56 | $60.56 | 186,582 |
| 2023-06-12 | $60.61 | $62.36 | $60.08 | $62.10 | $62.10 | 256,697 |
| 2023-06-09 | $61.69 | $62.35 | $59.61 | $60.34 | $60.34 | 316,333 |
| 2023-06-08 | $59.78 | $61.84 | $59.38 | $61.77 | $61.77 | 183,005 |
| 2023-06-07 | $60.31 | $61.20 | $59.08 | $59.17 | $59.17 | 152,537 |
| 2023-06-06 | $58.98 | $60.57 | $58.76 | $60.07 | $60.07 | 234,349 |
| 2023-06-05 | $57.88 | $59.26 | $57.22 | $59.11 | $59.11 | 124,180 |
| 2023-06-02 | $56.77 | $58.55 | $56.39 | $58.13 | $58.13 | 138,344 |
| 2023-06-01 | $55.24 | $56.36 | $54.11 | $55.96 | $55.96 | 195,957 |
| 2023-05-31 | $54.92 | $55.37 | $53.81 | $55.18 | $55.18 | 144,223 |
| 2023-05-30 | $55.53 | $56.14 | $54.60 | $54.89 | $54.89 | 108,175 |
| 2023-05-26 | $55.65 | $56.58 | $55.16 | $55.23 | $55.23 | 91,909 |
| 2023-05-25 | $56.75 | $58.16 | $55.00 | $55.46 | $55.46 | 169,020 |
| 2023-05-24 | $55.75 | $56.56 | $54.79 | $56.29 | $56.29 | 141,345 |
| 2023-05-23 | $57.46 | $58.10 | $55.32 | $56.14 | $56.14 | 173,645 |
| 2023-05-22 | $58.17 | $58.84 | $57.00 | $57.62 | $57.62 | 144,328 |
| 2023-05-19 | $58.46 | $58.46 | $56.81 | $58.00 | $58.00 | 191,108 |
| 2023-05-18 | $58.19 | $58.22 | $55.71 | $57.89 | $57.89 | 159,328 |
| 2023-05-17 | $56.66 | $58.64 | $56.66 | $58.49 | $58.49 | 205,814 |
| 2023-05-16 | $57.30 | $57.75 | $55.90 | $56.51 | $56.51 | 112,478 |
| 2023-05-15 | $58.75 | $59.53 | $57.10 | $57.55 | $57.55 | 178,103 |
| 2023-05-12 | $59.31 | $60.05 | $57.84 | $58.73 | $58.73 | 114,468 |
| 2023-05-11 | $60.01 | $60.13 | $58.34 | $59.02 | $59.02 | 178,054 |
| 2023-05-10 | $60.09 | $60.39 | $59.09 | $60.25 | $60.25 | 156,137 |
| 2023-05-09 | $59.01 | $60.20 | $58.65 | $59.28 | $59.28 | 282,156 |
| 2023-05-08 | $59.97 | $60.65 | $59.13 | $59.50 | $59.50 | 181,309 |
| 2023-05-05 | $58.55 | $60.21 | $58.29 | $60.06 | $60.06 | 207,868 |
| 2023-05-04 | $58.47 | $59.68 | $57.36 | $58.00 | $58.00 | 233,859 |
| 2023-05-03 | $58.02 | $60.00 | $57.69 | $58.45 | $58.45 | 283,234 |
| 2023-05-02 | $57.78 | $59.14 | $57.54 | $58.00 | $58.00 | 428,180 |
| 2023-05-01 | $57.36 | $59.70 | $56.79 | $58.00 | $58.00 | 175,893 |
| 2023-04-28 | $58.83 | $58.83 | $55.94 | $57.50 | $57.50 | 212,763 |
| 2023-04-27 | $56.53 | $61.50 | $56.53 | $58.87 | $58.87 | 459,445 |
| 2023-04-26 | $54.82 | $55.00 | $53.57 | $53.73 | $53.73 | 252,308 |
| 2023-04-25 | $55.08 | $55.82 | $54.69 | $54.88 | $54.88 | 332,361 |
| 2023-04-24 | $54.30 | $55.68 | $54.13 | $55.43 | $55.43 | 217,919 |
| 2023-04-21 | $54.70 | $55.24 | $54.07 | $54.77 | $54.77 | 161,492 |
| 2023-04-20 | $54.75 | $55.97 | $54.36 | $55.08 | $55.08 | 156,095 |
| 2023-04-19 | $54.47 | $55.64 | $54.47 | $55.23 | $55.23 | 212,184 |
| 2023-04-18 | $53.40 | $55.96 | $51.06 | $55.19 | $55.19 | 339,595 |
| 2023-04-17 | $52.30 | $53.05 | $51.81 | $52.97 | $52.97 | 96,645 |
| 2023-04-14 | $53.48 | $54.01 | $51.89 | $52.41 | $52.41 | 118,484 |
| 2023-04-13 | $52.52 | $54.01 | $52.25 | $53.49 | $53.49 | 114,415 |
| 2023-04-12 | $54.04 | $54.45 | $51.87 | $52.26 | $52.26 | 140,220 |
| 2023-04-11 | $52.66 | $53.53 | $51.94 | $53.03 | $53.03 | 149,843 |
| 2023-04-10 | $50.88 | $52.69 | $50.67 | $52.34 | $52.34 | 144,936 |
| 2023-04-06 | $50.12 | $51.56 | $49.68 | $51.27 | $51.27 | 201,956 |
| 2023-04-05 | $50.35 | $50.50 | $49.42 | $50.12 | $50.12 | 272,957 |
| 2023-04-04 | $52.09 | $52.62 | $50.72 | $50.79 | $50.79 | 121,285 |
| 2023-04-03 | $52.18 | $52.46 | $50.65 | $51.83 | $51.83 | 201,817 |
| 2023-03-31 | $51.55 | $52.53 | $51.36 | $52.20 | $52.20 | 242,554 |
| 2023-03-30 | $51.57 | $52.20 | $50.44 | $50.86 | $50.86 | 104,908 |
| 2023-03-29 | $50.21 | $50.91 | $49.60 | $50.81 | $50.81 | 99,090 |
| 2023-03-28 | $50.15 | $50.52 | $48.77 | $49.30 | $49.30 | 111,363 |
| 2023-03-27 | $50.00 | $51.72 | $49.29 | $50.53 | $50.53 | 154,691 |
| 2023-03-24 | $48.02 | $49.64 | $46.92 | $49.35 | $49.35 | 130,589 |
| 2023-03-23 | $48.98 | $50.00 | $48.19 | $48.67 | $48.67 | 146,694 |
| 2023-03-22 | $50.16 | $50.67 | $48.49 | $48.62 | $48.62 | 158,238 |
| 2023-03-21 | $49.35 | $50.57 | $49.29 | $50.16 | $50.16 | 171,423 |
| 2023-03-20 | $48.34 | $48.77 | $46.77 | $48.63 | $48.63 | 222,987 |
| 2023-03-17 | $48.54 | $49.31 | $47.50 | $47.91 | $47.91 | 406,717 |
| 2023-03-16 | $49.57 | $51.40 | $48.57 | $49.20 | $49.20 | 394,251 |
| 2023-03-15 | $49.86 | $51.27 | $49.00 | $50.40 | $50.40 | 215,566 |
| 2023-03-14 | $52.46 | $55.00 | $50.39 | $51.24 | $51.24 | 169,079 |
| 2023-03-13 | $48.83 | $50.95 | $48.01 | $50.33 | $50.33 | 171,043 |
| 2023-03-10 | $50.59 | $50.59 | $48.82 | $49.69 | $49.69 | 227,906 |
| 2023-03-09 | $53.32 | $54.03 | $50.37 | $50.73 | $50.73 | 287,919 |
| 2023-03-08 | $54.00 | $54.74 | $52.96 | $53.15 | $53.15 | 363,653 |
| 2023-03-07 | $52.46 | $54.11 | $50.44 | $54.00 | $54.00 | 503,876 |
| 2023-03-06 | $50.68 | $52.61 | $50.30 | $52.55 | $52.55 | 311,674 |
| 2023-03-03 | $49.19 | $51.23 | $49.19 | $50.62 | $50.62 | 443,305 |
| 2023-03-02 | $48.35 | $49.72 | $47.79 | $48.88 | $48.88 | 310,153 |
| 2023-03-01 | $46.80 | $47.81 | $46.30 | $47.61 | $47.61 | 200,490 |
| 2023-02-28 | $44.10 | $47.04 | $43.84 | $46.65 | $46.65 | 432,319 |
| 2023-02-27 | $45.83 | $46.23 | $43.84 | $44.12 | $44.12 | 289,702 |
| 2023-02-24 | $43.91 | $45.52 | $43.40 | $45.16 | $45.16 | 228,351 |
| 2023-02-23 | $43.03 | $46.49 | $42.00 | $44.81 | $44.81 | 405,803 |
| 2023-02-22 | $38.07 | $38.91 | $37.25 | $38.63 | $38.63 | 259,601 |
| 2023-02-21 | $39.82 | $39.98 | $36.35 | $38.13 | $38.13 | 275,880 |
| 2023-02-17 | $41.35 | $41.35 | $40.14 | $40.66 | $40.66 | 249,065 |
| 2023-02-16 | $41.65 | $44.10 | $38.40 | $41.50 | $41.50 | 518,096 |
| 2023-02-15 | $39.54 | $42.72 | $39.04 | $42.57 | $42.57 | 339,069 |
| 2023-02-14 | $40.26 | $41.10 | $39.11 | $39.78 | $39.78 | 176,692 |
| 2023-02-13 | $40.31 | $40.99 | $39.46 | $40.70 | $40.70 | 263,889 |
| 2023-02-10 | $41.26 | $41.79 | $40.03 | $40.31 | $40.31 | 162,171 |
| 2023-02-09 | $45.27 | $45.49 | $41.14 | $41.78 | $41.78 | 278,548 |
| 2023-02-08 | $45.15 | $46.09 | $44.13 | $44.62 | $44.62 | 253,584 |
| 2023-02-07 | $45.00 | $45.81 | $44.25 | $45.58 | $45.58 | 251,549 |
| 2023-02-06 | $45.15 | $46.35 | $44.59 | $45.22 | $45.22 | 275,692 |
| 2023-02-03 | $43.50 | $45.19 | $43.11 | $44.79 | $44.79 | 196,015 |
| 2023-02-02 | $42.04 | $44.95 | $41.98 | $44.79 | $44.79 | 434,977 |
| 2023-02-01 | $38.86 | $41.37 | $38.85 | $40.92 | $40.92 | 370,409 |
| 2023-01-31 | $37.92 | $39.16 | $37.86 | $39.05 | $39.05 | 156,691 |
| 2023-01-30 | $36.27 | $37.85 | $35.76 | $37.71 | $37.71 | 156,985 |
| 2023-01-27 | $36.46 | $37.32 | $35.62 | $36.83 | $36.83 | 138,779 |
| 2023-01-26 | $36.36 | $37.15 | $36.05 | $36.69 | $36.69 | 153,176 |
| 2023-01-25 | $36.81 | $37.13 | $35.25 | $35.94 | $35.94 | 147,346 |
| 2023-01-24 | $38.10 | $39.00 | $37.06 | $37.39 | $37.39 | 157,392 |
| 2023-01-23 | $36.70 | $38.44 | $36.18 | $38.36 | $38.36 | 174,062 |
| 2023-01-20 | $37.63 | $37.63 | $35.21 | $36.66 | $36.66 | 359,669 |
| 2023-01-19 | $37.83 | $38.15 | $37.09 | $37.60 | $37.60 | 106,882 |
| 2023-01-18 | $38.14 | $38.95 | $37.76 | $38.32 | $38.32 | 324,095 |
| 2023-01-17 | $37.11 | $38.09 | $36.68 | $37.77 | $37.77 | 159,570 |
| 2023-01-13 | $36.74 | $37.60 | $36.54 | $37.14 | $37.14 | 227,029 |
| 2023-01-12 | $37.28 | $37.39 | $36.00 | $37.00 | $37.00 | 249,358 |
| 2023-01-11 | $34.77 | $37.41 | $34.77 | $36.97 | $36.97 | 448,731 |
| 2023-01-10 | $32.16 | $34.67 | $32.16 | $34.57 | $34.57 | 240,831 |
| 2023-01-09 | $32.80 | $34.12 | $31.85 | $31.95 | $31.95 | 376,820 |
| 2023-01-06 | $32.74 | $33.23 | $31.49 | $32.41 | $32.41 | 233,379 |
| 2023-01-05 | $34.83 | $34.83 | $31.21 | $32.48 | $32.48 | 435,486 |
| 2023-01-04 | $35.92 | $36.59 | $34.56 | $35.19 | $35.19 | 244,907 |
| 2023-01-03 | $35.10 | $36.12 | $33.97 | $35.25 | $35.25 | 318,891 |
| 2022-12-30 | $34.68 | $35.22 | $33.60 | $34.34 | $34.34 | 199,620 |
| 2022-12-29 | $34.77 | $35.96 | $34.68 | $35.42 | $35.42 | 220,630 |
| 2022-12-28 | $35.93 | $36.24 | $33.42 | $34.18 | $34.18 | 242,560 |
| 2022-12-27 | $38.06 | $38.17 | $35.33 | $35.96 | $35.96 | 200,119 |
| 2022-12-23 | $37.98 | $38.66 | $37.01 | $38.25 | $38.25 | 159,821 |
| 2022-12-22 | $39.12 | $39.12 | $37.16 | $37.92 | $37.92 | 196,883 |
| 2022-12-21 | $39.36 | $40.41 | $38.86 | $39.77 | $39.77 | 153,808 |
| 2022-12-20 | $38.46 | $40.37 | $38.46 | $38.85 | $38.85 | 219,353 |
| 2022-12-19 | $38.87 | $39.62 | $37.98 | $38.86 | $38.86 | 184,222 |
| 2022-12-16 | $38.03 | $39.20 | $37.62 | $39.06 | $39.06 | 509,220 |
| 2022-12-15 | $40.15 | $41.68 | $38.95 | $39.00 | $39.00 | 314,322 |
| 2022-12-14 | $40.54 | $41.82 | $40.02 | $41.08 | $41.08 | 293,226 |
| 2022-12-13 | $41.88 | $42.88 | $40.09 | $40.71 | $40.71 | 204,411 |
| 2022-12-12 | $40.37 | $41.09 | $38.94 | $39.83 | $39.83 | 272,776 |
| 2022-12-09 | $40.42 | $41.35 | $40.03 | $40.32 | $40.32 | 130,182 |
| 2022-12-08 | $40.40 | $41.41 | $39.67 | $40.59 | $40.59 | 237,704 |
| 2022-12-07 | $38.94 | $40.83 | $38.92 | $40.26 | $40.26 | 137,091 |
| 2022-12-06 | $40.05 | $40.31 | $38.74 | $39.30 | $39.30 | 174,926 |
| 2022-12-05 | $40.48 | $40.70 | $39.34 | $40.14 | $40.14 | 254,724 |
| 2022-12-02 | $39.42 | $41.69 | $38.79 | $40.86 | $40.86 | 133,391 |
| 2022-12-01 | $40.50 | $41.21 | $39.66 | $40.40 | $40.40 | 274,215 |
| 2022-11-30 | $38.87 | $41.23 | $37.85 | $40.61 | $40.61 | 233,314 |
| 2022-11-29 | $39.42 | $40.51 | $38.00 | $38.86 | $38.86 | 284,606 |
| 2022-11-28 | $39.56 | $40.10 | $38.79 | $39.56 | $39.56 | 172,576 |
| 2022-11-25 | $40.00 | $40.15 | $39.35 | $39.72 | $39.72 | 40,398 |
| 2022-11-23 | $39.56 | $41.44 | $39.44 | $40.07 | $40.07 | 196,810 |
| 2022-11-22 | $39.46 | $39.60 | $38.27 | $39.34 | $39.34 | 155,585 |
| 2022-11-21 | $39.65 | $39.94 | $38.08 | $38.80 | $38.80 | 288,466 |
| 2022-11-18 | $40.64 | $41.83 | $38.57 | $39.66 | $39.66 | 263,415 |
| 2022-11-17 | $38.89 | $40.22 | $38.32 | $39.60 | $39.60 | 209,039 |
| 2022-11-16 | $40.00 | $40.58 | $38.91 | $39.77 | $39.77 | 194,972 |
| 2022-11-15 | $40.00 | $40.96 | $39.23 | $40.53 | $40.53 | 490,214 |
| 2022-11-14 | $40.65 | $40.72 | $38.45 | $38.80 | $38.80 | 251,144 |
| 2022-11-11 | $41.31 | $43.66 | $40.95 | $41.26 | $41.26 | 396,082 |
| 2022-11-10 | $37.58 | $41.30 | $37.58 | $41.17 | $41.17 | 605,607 |
| 2022-11-09 | $37.02 | $37.23 | $34.64 | $34.87 | $34.87 | 143,072 |
| 2022-11-08 | $36.37 | $37.94 | $35.22 | $37.59 | $37.59 | 239,813 |
| 2022-11-07 | $36.78 | $37.16 | $35.91 | $36.00 | $36.00 | 228,158 |
| 2022-11-04 | $40.00 | $40.08 | $35.53 | $36.58 | $36.58 | 272,721 |
| 2022-11-03 | $38.47 | $39.99 | $38.19 | $39.15 | $39.15 | 249,044 |
| 2022-11-02 | $40.34 | $40.34 | $37.77 | $38.45 | $38.45 | 417,385 |
| 2022-11-01 | $42.21 | $42.21 | $40.53 | $40.58 | $40.58 | 314,662 |
| 2022-10-31 | $39.83 | $41.60 | $38.97 | $41.51 | $41.51 | 365,938 |
| 2022-10-28 | $39.75 | $40.25 | $38.30 | $39.46 | $39.46 | 496,683 |
| 2022-10-27 | $36.56 | $41.29 | $36.56 | $39.80 | $39.80 | 744,842 |
| 2022-10-26 | $34.60 | $37.20 | $34.33 | $34.96 | $34.96 | 492,419 |
| 2022-10-25 | $33.40 | $35.10 | $33.40 | $34.55 | $34.55 | 356,192 |
| 2022-10-24 | $33.16 | $34.00 | $32.29 | $33.31 | $33.31 | 192,027 |
| 2022-10-21 | $32.24 | $33.34 | $31.11 | $32.99 | $32.99 | 230,516 |
| 2022-10-20 | $34.28 | $34.40 | $31.35 | $32.26 | $32.26 | 516,038 |
| 2022-10-19 | $32.56 | $34.74 | $31.97 | $34.68 | $34.68 | 390,588 |
| 2022-10-18 | $31.98 | $33.14 | $30.21 | $32.99 | $32.99 | 587,443 |
| 2022-10-17 | $30.61 | $31.58 | $30.37 | $30.69 | $30.69 | 319,089 |
| 2022-10-14 | $32.11 | $32.38 | $29.23 | $29.42 | $29.42 | 337,302 |
| 2022-10-13 | $30.20 | $32.16 | $29.52 | $31.58 | $31.58 | 330,233 |
| 2022-10-12 | $31.00 | $31.49 | $30.28 | $31.41 | $31.41 | 526,167 |
| 2022-10-11 | $32.61 | $32.80 | $30.91 | $31.18 | $31.18 | 417,011 |
| 2022-10-10 | $32.80 | $33.40 | $32.01 | $32.86 | $32.86 | 269,980 |
| 2022-10-07 | $34.44 | $34.64 | $32.21 | $32.77 | $32.77 | 258,842 |
| 2022-10-06 | $36.99 | $37.60 | $35.20 | $35.21 | $35.21 | 189,792 |
| 2022-10-05 | $37.22 | $37.62 | $36.02 | $36.99 | $36.99 | 129,813 |
| 2022-10-04 | $38.20 | $39.55 | $36.80 | $38.04 | $38.04 | 250,541 |
| 2022-10-03 | $36.16 | $37.41 | $35.00 | $37.06 | $37.06 | 445,006 |
| 2022-09-30 | $35.81 | $36.78 | $35.18 | $35.64 | $35.64 | 265,601 |
| 2022-09-29 | $36.24 | $36.68 | $35.46 | $35.95 | $35.95 | 299,185 |
| 2022-09-28 | $36.29 | $37.21 | $35.72 | $36.69 | $36.69 | 395,086 |
| 2022-09-27 | $37.09 | $37.61 | $35.72 | $36.01 | $36.01 | 279,235 |
| 2022-09-26 | $36.84 | $38.06 | $35.81 | $36.00 | $36.00 | 321,356 |
| 2022-09-23 | $36.52 | $37.54 | $35.72 | $36.78 | $36.78 | 271,269 |
| 2022-09-22 | $39.01 | $39.67 | $36.11 | $37.18 | $37.18 | 353,025 |
| 2022-09-21 | $39.49 | $41.13 | $38.69 | $39.19 | $39.19 | 225,736 |
| 2022-09-20 | $40.53 | $40.53 | $37.66 | $38.92 | $38.92 | 346,702 |
| 2022-09-19 | $39.60 | $41.49 | $39.32 | $41.19 | $41.19 | 405,210 |
| 2022-09-16 | $42.01 | $42.50 | $39.40 | $40.57 | $40.57 | 458,955 |
| 2022-09-15 | $38.38 | $42.98 | $38.01 | $42.58 | $42.58 | 617,999 |
| 2022-09-14 | $39.52 | $40.35 | $37.35 | $38.38 | $38.38 | 1,002,932 |
| 2022-09-13 | $40.96 | $41.60 | $39.36 | $40.00 | $40.00 | 869,928 |
| 2022-09-12 | $54.60 | $54.94 | $41.62 | $42.28 | $42.28 | 2,456,731 |
| 2022-09-09 | $53.39 | $55.10 | $53.39 | $54.15 | $54.15 | 196,648 |
| 2022-09-08 | $50.19 | $52.99 | $50.00 | $52.65 | $52.65 | 128,834 |
| 2022-09-07 | $48.32 | $51.17 | $48.30 | $50.99 | $50.99 | 123,997 |
| 2022-09-06 | $48.80 | $48.80 | $47.54 | $48.27 | $48.27 | 201,565 |
| 2022-09-02 | $50.95 | $50.98 | $47.94 | $48.51 | $48.51 | 136,887 |
| 2022-09-01 | $51.28 | $52.20 | $48.20 | $49.63 | $49.63 | 280,151 |
| 2022-08-31 | $51.63 | $52.65 | $50.45 | $52.00 | $52.00 | 215,788 |
| 2022-08-30 | $51.98 | $53.96 | $50.18 | $50.39 | $50.39 | 298,596 |
| 2022-08-29 | $54.34 | $54.46 | $51.50 | $51.59 | $51.59 | 277,597 |
| 2022-08-26 | $62.48 | $62.50 | $54.90 | $55.17 | $55.17 | 218,201 |
| 2022-08-25 | $61.26 | $62.92 | $60.90 | $62.69 | $62.69 | 221,574 |
| 2022-08-24 | $59.85 | $60.61 | $58.90 | $60.43 | $60.43 | 221,605 |
| 2022-08-23 | $59.47 | $60.50 | $58.41 | $60.20 | $60.20 | 137,425 |
| 2022-08-22 | $61.18 | $62.19 | $58.71 | $59.12 | $59.12 | 237,280 |
| 2022-08-19 | $66.61 | $67.24 | $61.17 | $61.57 | $61.57 | 359,202 |
| 2022-08-18 | $65.80 | $69.31 | $65.27 | $68.37 | $68.37 | 173,049 |
| 2022-08-17 | $70.02 | $70.02 | $66.29 | $66.45 | $66.45 | 164,495 |
| 2022-08-16 | $69.89 | $71.04 | $68.12 | $70.74 | $70.74 | 198,435 |
| 2022-08-15 | $66.95 | $69.98 | $66.95 | $69.89 | $69.89 | 174,211 |
| 2022-08-12 | $65.75 | $68.58 | $65.25 | $67.81 | $67.81 | 217,254 |
| 2022-08-11 | $62.72 | $65.57 | $61.79 | $65.46 | $65.46 | 336,459 |
| 2022-08-10 | $59.72 | $62.22 | $58.14 | $61.88 | $61.88 | 286,268 |
| 2022-08-09 | $58.35 | $58.80 | $57.10 | $57.35 | $57.35 | 418,052 |
| 2022-08-08 | $57.95 | $61.32 | $57.49 | $58.46 | $58.46 | 378,357 |
| 2022-08-05 | $59.00 | $59.40 | $56.91 | $57.22 | $57.22 | 450,998 |
| 2022-08-04 | $60.47 | $60.63 | $59.18 | $60.50 | $60.50 | 280,335 |
| 2022-08-03 | $60.09 | $61.31 | $58.53 | $60.73 | $60.73 | 332,466 |
| 2022-08-02 | $56.25 | $59.65 | $55.00 | $59.56 | $59.56 | 273,289 |
| 2022-08-01 | $51.12 | $56.87 | $51.12 | $55.94 | $55.94 | 322,513 |
| 2022-07-29 | $59.60 | $60.53 | $55.03 | $56.21 | $56.21 | 397,119 |
| 2022-07-28 | $47.70 | $60.20 | $44.00 | $59.95 | $59.95 | 1,519,902 |
| 2022-07-27 | $50.58 | $53.21 | $50.00 | $53.05 | $53.05 | 251,116 |
| 2022-07-26 | $52.89 | $53.76 | $49.46 | $49.79 | $49.79 | 343,828 |
| 2022-07-25 | $54.04 | $54.64 | $53.20 | $53.82 | $53.82 | 151,919 |
| 2022-07-22 | $55.95 | $56.28 | $53.54 | $54.05 | $54.05 | 151,405 |
| 2022-07-21 | $54.63 | $55.69 | $54.21 | $55.68 | $55.68 | 136,477 |
| 2022-07-20 | $53.61 | $55.16 | $53.04 | $54.63 | $54.63 | 180,905 |
| 2022-07-19 | $51.32 | $54.04 | $50.96 | $53.39 | $53.39 | 206,778 |
| 2022-07-18 | $50.71 | $53.00 | $50.13 | $50.58 | $50.58 | 451,947 |
| 2022-07-15 | $52.55 | $52.85 | $49.93 | $49.93 | $49.93 | 376,237 |
| 2022-07-14 | $53.00 | $53.59 | $49.62 | $51.28 | $51.28 | 394,323 |
| 2022-07-13 | $50.40 | $54.62 | $50.40 | $54.12 | $54.12 | 356,233 |
| 2022-07-12 | $50.80 | $52.21 | $50.51 | $51.75 | $51.75 | 199,131 |
| 2022-07-11 | $51.38 | $51.38 | $49.36 | $50.90 | $50.90 | 178,498 |
| 2022-07-08 | $51.02 | $52.16 | $49.81 | $51.67 | $51.67 | 133,179 |
| 2022-07-07 | $49.42 | $52.52 | $49.42 | $51.56 | $51.56 | 267,831 |
| 2022-07-06 | $50.10 | $50.80 | $48.40 | $48.84 | $48.84 | 155,723 |
| 2022-07-05 | $46.04 | $50.47 | $45.00 | $50.45 | $50.45 | 343,531 |
| 2022-07-01 | $45.74 | $47.62 | $45.08 | $46.58 | $46.58 | 300,815 |
| 2022-06-30 | $46.23 | $47.06 | $44.91 | $45.67 | $45.67 | 172,127 |
| 2022-06-29 | $47.21 | $47.66 | $45.73 | $47.32 | $47.32 | 190,758 |
| 2022-06-28 | $49.87 | $51.11 | $47.38 | $47.38 | $47.38 | 206,100 |
| 2022-06-27 | $49.77 | $51.11 | $47.94 | $49.68 | $49.68 | 310,053 |
| 2022-06-24 | $47.08 | $51.57 | $46.41 | $50.26 | $50.26 | 740,861 |
| 2022-06-23 | $44.81 | $46.66 | $44.51 | $46.16 | $46.16 | 515,576 |
| 2022-06-22 | $41.07 | $45.09 | $41.07 | $44.49 | $44.49 | 252,828 |
| 2022-06-21 | $41.58 | $44.06 | $40.57 | $42.16 | $42.16 | 224,434 |
| 2022-06-17 | $40.04 | $41.92 | $39.96 | $40.69 | $40.69 | 283,297 |
| 2022-06-16 | $41.68 | $42.40 | $39.00 | $39.49 | $39.49 | 292,253 |
| 2022-06-15 | $45.77 | $47.22 | $42.03 | $43.33 | $43.33 | 334,486 |
| 2022-06-14 | $47.33 | $48.90 | $44.85 | $45.44 | $45.44 | 442,682 |
| 2022-06-13 | $48.02 | $48.88 | $45.12 | $46.91 | $46.91 | 636,602 |
| 2022-06-10 | $51.22 | $51.22 | $48.68 | $50.59 | $50.59 | 310,709 |
| 2022-06-09 | $52.74 | $54.40 | $52.01 | $52.95 | $52.95 | 243,552 |
| 2022-06-08 | $49.45 | $54.35 | $49.45 | $53.51 | $53.51 | 308,478 |
| 2022-06-07 | $49.89 | $51.52 | $48.98 | $49.92 | $49.92 | 206,080 |
| 2022-06-06 | $51.09 | $51.37 | $49.56 | $50.66 | $50.66 | 109,242 |
| 2022-06-03 | $49.57 | $51.37 | $48.91 | $49.73 | $49.73 | 162,756 |
| 2022-06-02 | $47.96 | $51.24 | $47.96 | $50.49 | $50.49 | 130,395 |
| 2022-06-01 | $52.00 | $52.30 | $47.48 | $48.36 | $48.36 | 423,321 |
| 2022-05-31 | $54.57 | $54.57 | $51.43 | $51.78 | $51.78 | 257,704 |
| 2022-05-27 | $52.68 | $55.10 | $51.92 | $55.06 | $55.06 | 299,741 |
| 2022-05-26 | $49.04 | $52.12 | $49.04 | $51.91 | $51.91 | 326,605 |
| 2022-05-25 | $48.43 | $50.50 | $46.71 | $48.90 | $48.90 | 303,269 |
| 2022-05-24 | $48.34 | $49.23 | $46.83 | $48.38 | $48.38 | 285,924 |
| 2022-05-23 | $47.54 | $49.61 | $46.94 | $49.38 | $49.38 | 205,670 |
| 2022-05-20 | $51.31 | $51.31 | $46.94 | $48.25 | $48.25 | 260,395 |
| 2022-05-19 | $48.82 | $51.14 | $48.75 | $50.44 | $50.44 | 194,583 |
| 2022-05-18 | $51.00 | $52.49 | $49.12 | $49.35 | $49.35 | 231,741 |
| 2022-05-17 | $49.86 | $51.90 | $47.15 | $51.85 | $51.85 | 493,166 |
| 2022-05-16 | $50.61 | $51.60 | $47.90 | $48.11 | $48.11 | 273,736 |
| 2022-05-13 | $50.16 | $53.00 | $48.65 | $51.25 | $51.25 | 424,716 |
| 2022-05-12 | $44.65 | $50.37 | $43.66 | $48.15 | $48.15 | 544,892 |
| 2022-05-11 | $50.94 | $51.74 | $44.94 | $45.44 | $45.44 | 288,397 |
| 2022-05-10 | $55.16 | $55.49 | $49.53 | $51.35 | $51.35 | 299,955 |
| 2022-05-09 | $56.88 | $56.95 | $53.07 | $53.35 | $53.35 | 307,199 |
| 2022-05-06 | $57.05 | $57.71 | $53.73 | $57.60 | $57.60 | 186,649 |
| 2022-05-05 | $60.92 | $61.51 | $56.25 | $57.72 | $57.72 | 237,377 |
| 2022-05-04 | $60.89 | $62.92 | $56.94 | $62.60 | $62.60 | 268,846 |
| 2022-05-03 | $58.82 | $61.71 | $58.82 | $60.62 | $60.62 | 255,714 |
| 2022-05-02 | $57.02 | $60.46 | $56.43 | $59.18 | $59.18 | 235,727 |
| 2022-04-29 | $60.22 | $63.05 | $57.12 | $57.49 | $57.49 | 317,682 |
| 2022-04-28 | $56.76 | $61.32 | $54.84 | $61.22 | $61.22 | 288,449 |
| 2022-04-27 | $52.50 | $57.52 | $52.00 | $55.47 | $55.47 | 327,387 |
| 2022-04-26 | $56.57 | $57.29 | $52.01 | $52.71 | $52.71 | 377,247 |
| 2022-04-25 | $53.23 | $58.62 | $53.15 | $57.32 | $57.32 | 311,545 |
| 2022-04-22 | $55.86 | $56.39 | $52.35 | $53.70 | $53.70 | 263,192 |
| 2022-04-21 | $62.44 | $62.75 | $56.05 | $56.24 | $56.24 | 182,300 |
| 2022-04-20 | $65.96 | $65.96 | $61.06 | $61.06 | $61.06 | 165,957 |
| 2022-04-19 | $63.43 | $68.82 | $61.93 | $65.55 | $65.55 | 192,015 |
| 2022-04-18 | $65.27 | $66.15 | $62.25 | $63.99 | $63.99 | 162,689 |
| 2022-04-14 | $67.76 | $67.76 | $64.50 | $65.39 | $65.39 | 141,759 |
| 2022-04-13 | $65.00 | $67.63 | $63.19 | $67.50 | $67.50 | 207,422 |
| 2022-04-12 | $69.17 | $69.97 | $63.61 | $64.07 | $64.07 | 187,555 |
| 2022-04-11 | $66.58 | $68.28 | $65.64 | $67.32 | $67.32 | 109,837 |
| 2022-04-08 | $68.37 | $70.58 | $65.05 | $67.81 | $67.81 | 121,378 |
| 2022-04-07 | $68.87 | $69.53 | $66.39 | $68.50 | $68.50 | 146,273 |
| 2022-04-06 | $73.73 | $73.80 | $68.42 | $69.38 | $69.38 | 300,998 |
| 2022-04-05 | $78.71 | $79.58 | $74.75 | $74.98 | $74.98 | 193,748 |
| 2022-04-04 | $79.33 | $80.37 | $78.22 | $79.45 | $79.45 | 117,559 |
| 2022-04-01 | $78.77 | $80.96 | $78.43 | $79.19 | $79.19 | 252,713 |
| 2022-03-31 | $86.10 | $87.30 | $78.16 | $78.57 | $78.57 | 431,701 |
| 2022-03-30 | $84.91 | $86.71 | $82.29 | $85.99 | $85.99 | 286,149 |
| 2022-03-29 | $81.73 | $85.67 | $81.73 | $85.36 | $85.36 | 173,277 |
| 2022-03-28 | $75.78 | $79.91 | $75.78 | $79.78 | $79.78 | 169,886 |
| 2022-03-25 | $78.38 | $78.44 | $75.04 | $76.27 | $76.27 | 116,305 |
| 2022-03-24 | $78.14 | $78.82 | $75.52 | $77.52 | $77.52 | 129,884 |
| 2022-03-23 | $77.84 | $79.90 | $76.46 | $77.73 | $77.73 | 147,219 |
| 2022-03-22 | $77.62 | $81.35 | $77.00 | $79.08 | $79.08 | 142,620 |
| 2022-03-21 | $79.64 | $80.28 | $76.85 | $77.03 | $77.03 | 191,972 |
| 2022-03-18 | $75.02 | $80.46 | $73.49 | $80.30 | $80.30 | 371,851 |
| 2022-03-17 | $71.13 | $76.05 | $70.89 | $75.70 | $75.70 | 190,469 |
| 2022-03-16 | $67.91 | $73.45 | $67.91 | $71.45 | $71.45 | 209,280 |
| 2022-03-15 | $65.67 | $67.77 | $62.65 | $66.52 | $66.52 | 326,564 |
| 2022-03-14 | $66.95 | $66.95 | $62.40 | $64.77 | $64.77 | 460,302 |
| 2022-03-11 | $73.27 | $73.27 | $66.62 | $66.62 | $66.62 | 187,842 |
| 2022-03-10 | $71.38 | $73.14 | $70.25 | $72.13 | $72.13 | 157,993 |
| 2022-03-09 | $68.52 | $73.56 | $68.22 | $72.84 | $72.84 | 223,077 |
| 2022-03-08 | $64.50 | $68.62 | $63.27 | $65.91 | $65.91 | 161,807 |
| 2022-03-07 | $66.96 | $68.79 | $63.36 | $64.20 | $64.20 | 310,669 |
| 2022-03-04 | $69.41 | $71.90 | $64.49 | $66.16 | $66.16 | 333,221 |
| 2022-03-03 | $78.34 | $79.74 | $70.80 | $71.00 | $71.00 | 317,124 |
| 2022-03-02 | $78.77 | $81.60 | $75.27 | $77.29 | $77.29 | 335,453 |
| 2022-03-01 | $85.90 | $86.59 | $77.30 | $77.96 | $77.96 | 346,897 |
| 2022-02-28 | $88.00 | $88.90 | $86.14 | $86.98 | $86.98 | 188,439 |
| 2022-02-25 | $85.32 | $89.62 | $84.71 | $88.70 | $88.70 | 209,838 |
| 2022-02-24 | $76.95 | $85.47 | $75.04 | $84.84 | $84.84 | 331,808 |
| 2022-02-23 | $86.22 | $87.11 | $80.87 | $81.10 | $81.10 | 176,920 |
| 2022-02-22 | $89.86 | $91.15 | $85.11 | $85.54 | $85.54 | 176,059 |
| 2022-02-18 | $89.93 | $92.27 | $89.04 | $90.22 | $90.22 | 125,262 |
| 2022-02-17 | $94.94 | $95.26 | $90.50 | $90.60 | $90.60 | 101,807 |
| 2022-02-16 | $99.00 | $99.58 | $94.77 | $96.23 | $96.23 | 90,802 |
| 2022-02-15 | $95.47 | $99.74 | $95.47 | $99.71 | $99.71 | 99,817 |
| 2022-02-14 | $94.80 | $96.26 | $92.50 | $94.39 | $94.39 | 90,952 |
| 2022-02-11 | $96.88 | $99.77 | $93.51 | $94.76 | $94.76 | 84,719 |
| 2022-02-10 | $96.72 | $100.51 | $95.27 | $96.06 | $96.06 | 114,891 |
| 2022-02-09 | $98.57 | $102.06 | $98.54 | $100.07 | $100.07 | 119,039 |
| 2022-02-08 | $94.38 | $98.21 | $93.16 | $97.44 | $97.44 | 86,091 |
| 2022-02-07 | $94.93 | $98.06 | $94.38 | $94.75 | $94.75 | 100,281 |
| 2022-02-04 | $92.00 | $95.46 | $89.12 | $94.33 | $94.33 | 312,737 |
| 2022-02-03 | $90.43 | $95.23 | $90.43 | $91.05 | $91.05 | 242,613 |
| 2022-02-02 | $96.15 | $96.15 | $90.98 | $92.08 | $92.08 | 187,784 |
| 2022-02-01 | $96.98 | $97.81 | $92.10 | $95.12 | $95.12 | 164,832 |
| 2022-01-31 | $89.89 | $98.79 | $89.89 | $98.58 | $98.58 | 207,278 |
| 2022-01-28 | $83.50 | $89.65 | $80.85 | $89.64 | $89.64 | 283,612 |
| 2022-01-27 | $91.21 | $92.94 | $82.56 | $83.23 | $83.23 | 191,256 |
| 2022-01-26 | $91.19 | $96.05 | $88.70 | $90.15 | $90.15 | 288,641 |
| 2022-01-25 | $90.76 | $92.17 | $87.42 | $89.46 | $89.46 | 201,686 |
| 2022-01-24 | $90.35 | $93.88 | $85.92 | $93.64 | $93.64 | 510,546 |
| 2022-01-21 | $90.84 | $94.60 | $88.53 | $92.50 | $92.50 | 390,624 |
| 2022-01-20 | $92.00 | $96.00 | $89.98 | $92.00 | $92.00 | 210,809 |
| 2022-01-19 | $94.54 | $94.54 | $89.43 | $90.59 | $90.59 | 167,952 |
| 2022-01-18 | $96.13 | $97.60 | $92.31 | $93.46 | $93.46 | 164,699 |
| 2022-01-14 | $100.07 | $101.66 | $95.62 | $98.59 | $98.59 | 215,000 |
| 2022-01-13 | $107.67 | $107.81 | $101.94 | $102.33 | $102.33 | 128,581 |
| 2022-01-12 | $110.75 | $113.26 | $107.05 | $107.05 | $107.05 | 239,312 |
| 2022-01-11 | $107.57 | $110.16 | $104.20 | $108.73 | $108.73 | 364,579 |
| 2022-01-10 | $111.62 | $111.62 | $102.87 | $107.41 | $107.41 | 227,183 |
| 2022-01-07 | $120.01 | $120.24 | $111.54 | $112.07 | $112.07 | 335,020 |
| 2022-01-06 | $116.94 | $122.16 | $113.47 | $121.28 | $121.28 | 99,326 |
| 2022-01-05 | $120.00 | $121.20 | $116.34 | $117.18 | $117.18 | 149,897 |
| 2022-01-04 | $131.25 | $133.11 | $119.48 | $120.91 | $120.91 | 144,621 |
| 2022-01-03 | $130.28 | $132.92 | $126.37 | $130.22 | $130.22 | 177,763 |
| 2021-12-31 | $128.05 | $131.21 | $128.05 | $130.08 | $130.08 | 69,019 |
| 2021-12-30 | $130.05 | $131.85 | $128.22 | $128.66 | $128.66 | 51,667 |
| 2021-12-29 | $126.18 | $130.57 | $125.00 | $129.72 | $129.72 | 96,865 |
| 2021-12-28 | $138.38 | $138.39 | $125.52 | $126.75 | $126.75 | 134,048 |
| 2021-12-27 | $138.94 | $141.28 | $136.77 | $138.69 | $138.69 | 279,331 |
| 2021-12-23 | $136.99 | $139.55 | $135.87 | $138.09 | $138.09 | 76,054 |
| 2021-12-22 | $130.17 | $137.37 | $130.04 | $136.67 | $136.67 | 94,246 |
| 2021-12-21 | $124.00 | $132.00 | $122.74 | $131.94 | $131.94 | 125,769 |
| 2021-12-20 | $122.68 | $123.88 | $118.01 | $122.51 | $122.51 | 110,218 |
| 2021-12-17 | $130.48 | $130.87 | $124.85 | $125.35 | $125.35 | 208,888 |
| 2021-12-16 | $138.21 | $141.36 | $128.93 | $130.90 | $130.90 | 190,346 |
| 2021-12-15 | $131.61 | $137.90 | $128.97 | $136.81 | $136.81 | 134,126 |
| 2021-12-14 | $131.96 | $133.61 | $128.49 | $130.79 | $130.79 | 96,385 |
| 2021-12-13 | $131.24 | $133.35 | $128.21 | $132.10 | $132.10 | 82,725 |
| 2021-12-10 | $142.57 | $142.57 | $131.75 | $132.46 | $132.46 | 74,162 |
| 2021-12-09 | $139.59 | $146.25 | $139.59 | $141.69 | $141.69 | 147,896 |
| 2021-12-08 | $136.33 | $141.20 | $133.21 | $140.94 | $140.94 | 164,323 |
| 2021-12-07 | $132.99 | $143.77 | $132.99 | $136.35 | $136.35 | 213,149 |
| 2021-12-06 | $126.80 | $132.74 | $123.06 | $130.45 | $130.45 | 209,491 |
| 2021-12-03 | $130.24 | $130.79 | $122.95 | $125.86 | $125.86 | 288,259 |
| 2021-12-02 | $127.58 | $132.53 | $126.10 | $129.00 | $129.00 | 403,178 |
| 2021-12-01 | $131.99 | $133.60 | $126.40 | $127.01 | $127.01 | 202,288 |
| 2021-11-30 | $137.01 | $139.09 | $130.52 | $131.32 | $131.32 | 203,600 |
| 2021-11-29 | $135.85 | $139.15 | $134.44 | $138.56 | $138.56 | 109,747 |
| 2021-11-26 | $133.93 | $135.83 | $131.29 | $135.15 | $135.15 | 141,499 |
| 2021-11-24 | $134.85 | $139.52 | $132.89 | $137.36 | $137.36 | 83,688 |
| 2021-11-23 | $134.71 | $138.35 | $132.05 | $136.12 | $136.12 | 216,129 |
| 2021-11-22 | $131.60 | $135.15 | $128.39 | $134.10 | $134.10 | 178,206 |
| 2021-11-19 | $129.52 | $133.66 | $129.01 | $130.99 | $130.99 | 161,148 |
| 2021-11-18 | $134.76 | $134.76 | $126.94 | $130.00 | $130.00 | 466,480 |
| 2021-11-17 | $137.35 | $138.81 | $131.04 | $133.26 | $133.26 | 185,241 |
| 2021-11-16 | $140.87 | $143.15 | $133.31 | $137.34 | $137.34 | 221,298 |
| 2021-11-15 | $144.29 | $145.99 | $140.66 | $141.00 | $141.00 | 123,174 |
| 2021-11-12 | $142.22 | $147.31 | $141.75 | $144.29 | $144.29 | 135,562 |
| 2021-11-11 | $136.25 | $142.48 | $134.95 | $140.74 | $140.74 | 96,599 |
| 2021-11-10 | $141.69 | $142.16 | $133.14 | $134.76 | $134.76 | 189,367 |
| 2021-11-09 | $150.11 | $151.32 | $142.93 | $143.23 | $143.23 | 244,441 |
| 2021-11-08 | $145.68 | $150.44 | $143.03 | $149.92 | $149.92 | 166,978 |
| 2021-11-05 | $138.74 | $146.15 | $137.54 | $144.82 | $144.82 | 207,743 |
| 2021-11-04 | $135.79 | $140.09 | $135.03 | $138.31 | $138.31 | 161,988 |
| 2021-11-03 | $136.25 | $141.27 | $135.09 | $136.00 | $136.00 | 223,793 |
| 2021-11-02 | $139.00 | $139.82 | $135.02 | $136.72 | $136.72 | 273,506 |
| 2021-11-01 | $144.31 | $145.31 | $138.63 | $139.04 | $139.04 | 178,263 |
| 2021-10-29 | $147.69 | $151.31 | $144.17 | $144.30 | $144.30 | 258,248 |
| 2021-10-28 | $151.01 | $158.31 | $145.03 | $147.69 | $147.69 | 204,012 |
| 2021-10-27 | $153.97 | $155.72 | $146.24 | $148.47 | $148.47 | 202,264 |
| 2021-10-26 | $160.03 | $160.74 | $154.03 | $154.10 | $154.10 | 131,918 |
| 2021-10-25 | $163.81 | $164.60 | $159.21 | $159.58 | $159.58 | 95,000 |
| 2021-10-22 | $160.66 | $163.92 | $157.12 | $163.09 | $163.09 | 98,505 |
| 2021-10-21 | $175.13 | $175.48 | $159.12 | $161.07 | $161.07 | 240,495 |
| 2021-10-20 | $170.63 | $175.71 | $169.34 | $175.67 | $175.67 | 85,516 |
| 2021-10-19 | $157.89 | $172.62 | $156.21 | $169.95 | $169.95 | 154,600 |
| 2021-10-18 | $160.00 | $160.00 | $148.99 | $156.17 | $156.17 | 555,670 |
| 2021-10-15 | $163.64 | $165.19 | $162.59 | $163.00 | $163.00 | 159,071 |
| 2021-10-14 | $168.85 | $168.85 | $161.37 | $162.42 | $162.42 | 79,835 |
| 2021-10-13 | $170.27 | $171.98 | $161.35 | $165.87 | $165.87 | 127,357 |
| 2021-10-12 | $177.01 | $178.91 | $161.98 | $169.36 | $169.36 | 219,790 |
| 2021-10-11 | $173.22 | $181.30 | $171.22 | $177.30 | $177.30 | 153,894 |
| 2021-10-08 | $169.99 | $176.90 | $167.85 | $174.72 | $174.72 | 175,587 |
| 2021-10-07 | $161.70 | $169.81 | $161.31 | $169.55 | $169.55 | 162,695 |
| 2021-10-06 | $159.18 | $162.46 | $156.80 | $160.16 | $160.16 | 77,648 |
| 2021-10-05 | $153.37 | $163.08 | $152.12 | $159.49 | $159.49 | 91,191 |
| 2021-10-04 | $153.57 | $153.57 | $149.94 | $151.67 | $151.67 | 79,421 |
| 2021-10-01 | $152.00 | $154.53 | $147.26 | $153.47 | $153.47 | 90,397 |
| 2021-09-30 | $152.05 | $153.10 | $150.00 | $152.29 | $152.29 | 66,185 |
| 2021-09-29 | $150.70 | $153.14 | $148.23 | $150.52 | $150.52 | 60,600 |
| 2021-09-28 | $156.16 | $157.16 | $149.32 | $150.10 | $150.10 | 90,343 |
| 2021-09-27 | $159.14 | $160.59 | $156.47 | $157.54 | $157.54 | 61,132 |
| 2021-09-24 | $160.67 | $163.61 | $157.34 | $160.35 | $160.35 | 132,194 |
| 2021-09-23 | $158.88 | $161.89 | $158.88 | $161.30 | $161.30 | 63,330 |
| 2021-09-22 | $153.27 | $158.56 | $151.34 | $158.28 | $158.28 | 104,949 |
| 2021-09-21 | $147.42 | $153.26 | $147.42 | $152.55 | $152.55 | 145,320 |
| 2021-09-20 | $145.35 | $150.21 | $145.27 | $147.61 | $147.61 | 164,888 |
| 2021-09-17 | $148.37 | $152.40 | $147.71 | $147.85 | $147.85 | 202,163 |
| 2021-09-16 | $144.00 | $148.61 | $142.38 | $148.33 | $148.33 | 84,855 |
| 2021-09-15 | $145.99 | $150.32 | $144.06 | $145.09 | $145.09 | 132,835 |
| 2021-09-14 | $149.13 | $151.89 | $145.12 | $145.99 | $145.99 | 85,332 |
| 2021-09-13 | $154.11 | $154.54 | $145.31 | $147.84 | $147.84 | 99,476 |
| 2021-09-10 | $153.49 | $155.81 | $150.96 | $153.71 | $153.71 | 149,235 |
| 2021-09-09 | $144.06 | $155.56 | $144.06 | $153.88 | $153.88 | 219,501 |
| 2021-09-08 | $147.32 | $149.09 | $141.12 | $142.19 | $142.19 | 205,820 |
| 2021-09-07 | $149.80 | $149.95 | $148.37 | $148.83 | $148.83 | 87,431 |
| 2021-09-03 | $149.33 | $151.27 | $148.07 | $149.56 | $149.56 | 56,867 |
| 2021-09-02 | $149.75 | $150.75 | $147.53 | $149.58 | $149.58 | 77,965 |
| 2021-09-01 | $147.80 | $151.59 | $146.39 | $149.27 | $149.27 | 160,374 |
| 2021-08-31 | $141.10 | $146.99 | $138.01 | $146.78 | $146.78 | 100,124 |
| 2021-08-30 | $138.77 | $142.43 | $138.77 | $141.05 | $141.05 | 183,518 |
| 2021-08-27 | $130.75 | $138.09 | $130.16 | $137.99 | $137.99 | 111,954 |
| 2021-08-26 | $130.02 | $131.26 | $128.28 | $129.55 | $129.55 | 117,322 |
| 2021-08-25 | $133.77 | $134.79 | $130.27 | $130.67 | $130.67 | 93,879 |
| 2021-08-24 | $138.93 | $138.93 | $132.74 | $133.22 | $133.22 | 139,591 |
| 2021-08-23 | $136.35 | $139.30 | $134.93 | $138.04 | $138.04 | 110,233 |
| 2021-08-20 | $137.59 | $140.25 | $136.29 | $136.79 | $136.79 | 126,077 |
| 2021-08-19 | $136.34 | $140.61 | $134.50 | $138.56 | $138.56 | 151,421 |
| 2021-08-18 | $136.20 | $138.50 | $134.98 | $136.62 | $136.62 | 179,811 |
| 2021-08-17 | $134.13 | $136.07 | $131.88 | $135.90 | $135.90 | 258,564 |
| 2021-08-16 | $134.45 | $135.64 | $131.79 | $134.90 | $134.90 | 249,176 |
| 2021-08-13 | $133.34 | $135.52 | $132.09 | $135.52 | $135.52 | 90,588 |
| 2021-08-12 | $135.84 | $136.63 | $133.98 | $134.06 | $134.06 | 219,191 |
| 2021-08-11 | $131.00 | $135.54 | $129.48 | $135.29 | $135.29 | 112,338 |
| 2021-08-10 | $126.76 | $131.00 | $126.33 | $130.66 | $130.66 | 149,239 |
| 2021-08-09 | $125.06 | $127.67 | $121.79 | $126.98 | $126.98 | 170,005 |
| 2021-08-06 | $119.98 | $125.59 | $119.03 | $124.95 | $124.95 | 127,505 |
| 2021-08-05 | $121.35 | $121.35 | $117.78 | $121.02 | $119.46 | 143,481 |
| 2021-08-04 | $119.71 | $121.00 | $118.51 | $120.77 | $119.21 | 291,929 |
| 2021-08-03 | $121.65 | $121.77 | $117.73 | $119.99 | $118.44 | 235,281 |
| 2021-08-02 | $121.15 | $124.51 | $120.11 | $120.98 | $119.42 | 176,475 |
| 2021-07-30 | $117.38 | $123.01 | $116.81 | $120.19 | $118.64 | 239,792 |
| 2021-07-29 | $120.26 | $126.75 | $112.67 | $119.40 | $117.86 | 805,422 |
| 2021-07-28 | $127.81 | $131.99 | $127.08 | $130.30 | $128.62 | 186,269 |
| 2021-07-27 | $127.31 | $127.82 | $124.79 | $127.65 | $126.01 | 150,372 |
| 2021-07-26 | $128.06 | $129.92 | $125.60 | $128.42 | $126.77 | 170,361 |
| 2021-07-23 | $126.20 | $127.89 | $123.98 | $127.42 | $125.78 | 122,743 |
| 2021-07-22 | $125.10 | $126.41 | $123.67 | $126.15 | $124.53 | 125,684 |
| 2021-07-21 | $122.17 | $124.77 | $119.95 | $124.65 | $123.04 | 204,806 |
| 2021-07-20 | $118.50 | $123.64 | $118.15 | $122.50 | $120.92 | 256,444 |
| 2021-07-19 | $114.27 | $117.48 | $112.00 | $117.25 | $115.74 | 145,474 |
| 2021-07-16 | $114.33 | $117.18 | $113.43 | $115.53 | $114.04 | 174,648 |
| 2021-07-15 | $112.06 | $114.90 | $110.39 | $113.78 | $112.31 | 185,827 |
| 2021-07-14 | $114.96 | $114.96 | $110.24 | $112.36 | $110.91 | 148,188 |
| 2021-07-13 | $112.16 | $116.17 | $110.87 | $114.55 | $113.07 | 116,747 |
| 2021-07-12 | $112.65 | $112.76 | $107.58 | $112.70 | $111.25 | 334,048 |
| 2021-07-09 | $119.50 | $119.50 | $111.43 | $111.74 | $110.30 | 289,178 |
| 2021-07-08 | $118.21 | $121.38 | $116.50 | $119.50 | $117.96 | 416,527 |
| 2021-07-07 | $129.15 | $129.15 | $121.11 | $121.43 | $119.87 | 170,624 |
| 2021-07-06 | $127.02 | $129.53 | $125.10 | $128.07 | $126.42 | 149,860 |
| 2021-07-02 | $127.87 | $129.37 | $126.37 | $127.01 | $125.37 | 177,499 |
| 2021-07-01 | $124.55 | $128.44 | $124.00 | $127.62 | $125.98 | 243,086 |
| 2021-06-30 | $126.46 | $128.67 | $125.30 | $127.30 | $125.66 | 139,334 |
| 2021-06-29 | $124.65 | $127.74 | $123.66 | $127.50 | $125.86 | 128,347 |
| 2021-06-28 | $120.84 | $126.36 | $120.30 | $125.00 | $123.39 | 363,628 |
| 2021-06-25 | $128.51 | $130.77 | $118.96 | $120.25 | $118.70 | 1,158,818 |
| 2021-06-24 | $128.50 | $129.94 | $123.90 | $126.61 | $124.98 | 307,442 |
| 2021-06-23 | $125.33 | $129.05 | $125.13 | $127.93 | $126.28 | 225,607 |
| 2021-06-22 | $118.60 | $125.20 | $118.60 | $124.93 | $123.32 | 236,397 |
| 2021-06-21 | $117.75 | $120.12 | $113.61 | $118.60 | $117.07 | 388,781 |
| 2021-06-18 | $116.98 | $119.19 | $114.86 | $118.46 | $116.93 | 317,147 |
| 2021-06-17 | $112.88 | $119.55 | $111.80 | $118.03 | $116.51 | 261,982 |
| 2021-06-16 | $111.47 | $114.90 | $110.00 | $113.32 | $111.86 | 392,473 |
| 2021-06-15 | $100.37 | $112.93 | $100.27 | $112.61 | $111.16 | 798,341 |
| 2021-06-14 | $96.03 | $100.43 | $95.71 | $100.35 | $99.06 | 209,793 |
| 2021-06-11 | $93.07 | $95.30 | $92.39 | $95.15 | $93.92 | 232,187 |
| 2021-06-10 | $91.42 | $93.39 | $91.26 | $92.51 | $91.32 | 210,887 |
| 2021-06-09 | $95.97 | $96.48 | $91.27 | $91.88 | $90.70 | 176,104 |
| 2021-06-08 | $93.81 | $96.59 | $93.81 | $95.69 | $94.46 | 187,915 |
| 2021-06-07 | $93.01 | $93.22 | $90.24 | $93.19 | $91.99 | 141,430 |
| 2021-06-04 | $92.00 | $93.29 | $91.41 | $93.00 | $91.80 | 131,719 |
| 2021-06-03 | $90.39 | $91.81 | $89.51 | $91.48 | $90.30 | 124,900 |
| 2021-06-02 | $88.66 | $90.91 | $88.63 | $90.84 | $89.67 | 263,499 |
| 2021-06-01 | $91.10 | $92.06 | $87.78 | $88.65 | $87.51 | 258,068 |
| 2021-05-28 | $89.25 | $91.52 | $89.25 | $89.87 | $88.71 | 172,896 |
| 2021-05-27 | $88.32 | $89.27 | $85.60 | $88.39 | $87.25 | 242,117 |
| 2021-05-26 | $85.40 | $87.71 | $84.40 | $87.63 | $86.50 | 170,781 |
| 2021-05-25 | $84.06 | $86.60 | $83.55 | $85.30 | $84.20 | 250,167 |
| 2021-05-24 | $83.11 | $84.44 | $82.73 | $84.07 | $82.99 | 134,598 |
| 2021-05-21 | $83.27 | $83.55 | $80.21 | $82.02 | $80.96 | 391,191 |
| 2021-05-20 | $83.25 | $86.75 | $81.15 | $82.25 | $81.19 | 218,397 |
| 2021-05-19 | $82.76 | $84.74 | $80.36 | $82.47 | $81.41 | 201,847 |
| 2021-05-18 | $82.94 | $88.08 | $82.94 | $85.48 | $84.38 | 186,454 |
| 2021-05-17 | $83.12 | $83.80 | $81.01 | $82.41 | $81.35 | 118,832 |
| 2021-05-14 | $82.89 | $85.00 | $78.86 | $83.57 | $82.49 | 391,800 |
| 2021-05-13 | $90.63 | $92.00 | $81.45 | $82.33 | $81.27 | 402,593 |
| 2021-05-12 | $92.48 | $93.76 | $90.06 | $90.19 | $89.03 | 204,094 |
| 2021-05-11 | $93.06 | $96.68 | $92.26 | $93.52 | $92.32 | 289,550 |
| 2021-05-10 | $103.68 | $103.68 | $95.15 | $95.63 | $94.40 | 317,172 |
| 2021-05-07 | $100.31 | $105.78 | $100.31 | $104.69 | $103.34 | 141,364 |
| 2021-05-06 | $101.63 | $103.17 | $99.10 | $99.83 | $98.54 | 242,675 |
| 2021-05-05 | $100.11 | $103.45 | $100.11 | $101.62 | $100.31 | 148,292 |
| 2021-05-04 | $106.05 | $107.00 | $100.95 | $102.00 | $100.69 | 179,846 |
| 2021-05-03 | $110.92 | $110.94 | $103.21 | $107.55 | $106.17 | 276,253 |
| 2021-04-30 | $110.06 | $113.56 | $108.98 | $109.94 | $108.52 | 395,035 |
| 2021-04-29 | $115.37 | $116.12 | $113.00 | $114.82 | $113.34 | 214,004 |
| 2021-04-28 | $114.46 | $114.98 | $111.28 | $113.56 | $112.10 | 163,498 |
| 2021-04-27 | $108.90 | $115.28 | $108.90 | $115.01 | $113.53 | 227,473 |
| 2021-04-26 | $106.47 | $109.63 | $105.46 | $108.68 | $107.28 | 126,389 |
| 2021-04-23 | $103.91 | $106.61 | $103.90 | $105.97 | $104.61 | 79,464 |
| 2021-04-22 | $105.36 | $105.36 | $100.97 | $102.82 | $101.50 | 95,920 |
| 2021-04-21 | $101.30 | $104.45 | $101.30 | $104.41 | $103.07 | 91,651 |
| 2021-04-20 | $105.50 | $106.85 | $101.52 | $101.89 | $100.58 | 112,008 |
| 2021-04-19 | $107.05 | $107.28 | $105.17 | $106.32 | $104.95 | 129,813 |
| 2021-04-16 | $106.25 | $108.31 | $104.75 | $107.05 | $105.67 | 230,229 |
| 2021-04-15 | $106.00 | $107.81 | $104.58 | $105.67 | $104.31 | 244,065 |
| 2021-04-14 | $100.99 | $104.58 | $100.99 | $103.65 | $102.32 | 125,713 |
| 2021-04-13 | $99.07 | $101.41 | $97.89 | $101.08 | $99.78 | 144,019 |
| 2021-04-12 | $101.99 | $101.99 | $97.87 | $98.67 | $97.40 | 109,180 |
| 2021-04-09 | $101.46 | $103.89 | $99.95 | $101.74 | $100.43 | 285,764 |
| 2021-04-08 | $100.81 | $105.00 | $100.36 | $103.43 | $102.10 | 416,608 |
| 2021-04-07 | $100.81 | $100.85 | $98.00 | $100.56 | $99.27 | 121,529 |
| 2021-04-06 | $97.00 | $104.48 | $95.95 | $100.55 | $99.26 | 337,816 |
| 2021-04-05 | $108.03 | $108.90 | $96.10 | $96.83 | $95.58 | 533,822 |
| 2021-04-01 | $109.04 | $113.00 | $109.04 | $111.00 | $109.57 | 137,702 |
| 2021-03-31 | $107.48 | $109.05 | $106.38 | $107.18 | $105.80 | 145,230 |
| 2021-03-30 | $105.55 | $106.33 | $103.69 | $105.85 | $104.49 | 147,513 |
| 2021-03-29 | $112.70 | $112.70 | $106.05 | $106.61 | $105.24 | 137,534 |
| 2021-03-26 | $115.50 | $117.56 | $109.03 | $111.73 | $110.29 | 90,552 |
| 2021-03-25 | $111.96 | $114.88 | $108.56 | $114.71 | $113.23 | 113,531 |
| 2021-03-24 | $120.84 | $120.84 | $111.36 | $111.96 | $110.52 | 113,379 |
| 2021-03-23 | $120.06 | $121.68 | $116.40 | $119.60 | $118.06 | 138,075 |
| 2021-03-22 | $115.20 | $122.01 | $115.20 | $119.04 | $117.51 | 147,897 |
| 2021-03-19 | $116.22 | $121.52 | $114.55 | $115.19 | $113.71 | 318,787 |
| 2021-03-18 | $132.66 | $132.92 | $115.81 | $117.00 | $115.49 | 294,373 |
| 2021-03-17 | $138.33 | $138.33 | $128.00 | $132.73 | $131.02 | 220,074 |
| 2021-03-16 | $140.86 | $141.00 | $135.43 | $138.34 | $136.56 | 98,432 |
| 2021-03-15 | $141.19 | $141.19 | $136.42 | $140.13 | $138.33 | 88,629 |
| 2021-03-12 | $138.19 | $141.29 | $136.49 | $140.85 | $139.04 | 95,997 |
| 2021-03-11 | $132.96 | $140.95 | $132.91 | $138.87 | $137.08 | 107,973 |
| 2021-03-10 | $127.32 | $133.39 | $127.32 | $130.43 | $128.75 | 194,678 |
| 2021-03-09 | $119.06 | $128.68 | $119.06 | $125.62 | $124.00 | 158,164 |
| 2021-03-08 | $118.19 | $123.44 | $118.19 | $118.80 | $117.27 | 133,889 |
| 2021-03-05 | $125.67 | $125.67 | $114.40 | $120.36 | $118.81 | 258,774 |
| 2021-03-04 | $124.98 | $126.25 | $119.12 | $122.61 | $121.03 | 231,416 |
| 2021-03-03 | $126.13 | $130.81 | $123.60 | $125.49 | $123.87 | 156,334 |
| 2021-03-02 | $125.98 | $128.10 | $120.25 | $126.41 | $124.78 | 182,573 |
| 2021-03-01 | $133.41 | $134.12 | $123.88 | $125.48 | $123.86 | 285,151 |
| 2021-02-26 | $143.19 | $144.13 | $127.69 | $129.54 | $127.87 | 333,458 |
| 2021-02-25 | $147.40 | $155.96 | $138.87 | $140.87 | $139.06 | 214,855 |
| 2021-02-24 | $157.17 | $157.85 | $141.43 | $147.77 | $145.87 | 487,070 |
| 2021-02-23 | $164.55 | $167.92 | $153.13 | $165.40 | $163.27 | 151,567 |
| 2021-02-22 | $172.08 | $172.75 | $165.07 | $165.37 | $163.24 | 113,141 |
| 2021-02-19 | $166.69 | $174.80 | $166.69 | $174.55 | $172.30 | 85,138 |
| 2021-02-18 | $160.36 | $168.30 | $160.36 | $167.74 | $165.58 | 91,563 |
| 2021-02-17 | $156.87 | $162.48 | $153.45 | $161.71 | $159.63 | 77,072 |
| 2021-02-16 | $169.57 | $171.60 | $159.30 | $159.76 | $157.70 | 80,231 |
| 2021-02-12 | $162.00 | $168.97 | $160.91 | $167.47 | $165.31 | 89,251 |
| 2021-02-11 | $156.72 | $163.36 | $156.72 | $162.57 | $160.48 | 72,169 |
| 2021-02-10 | $153.79 | $158.11 | $153.56 | $156.74 | $154.72 | 83,966 |
| 2021-02-09 | $149.47 | $157.32 | $148.96 | $155.14 | $153.14 | 87,717 |
| 2021-02-08 | $150.27 | $153.33 | $148.75 | $150.78 | $148.84 | 90,725 |
| 2021-02-05 | $149.96 | $151.39 | $147.07 | $149.80 | $147.87 | 66,673 |
| 2021-02-04 | $142.79 | $151.22 | $142.37 | $149.41 | $147.49 | 105,175 |
| 2021-02-03 | $144.91 | $144.91 | $141.41 | $142.86 | $141.02 | 77,079 |
| 2021-02-02 | $136.45 | $143.44 | $136.32 | $143.35 | $141.50 | 149,948 |
| 2021-02-01 | $135.03 | $135.03 | $128.73 | $133.71 | $131.99 | 94,878 |
| 2021-01-29 | $132.50 | $135.15 | $129.34 | $133.60 | $131.88 | 117,054 |
| 2021-01-28 | $127.24 | $134.37 | $126.51 | $132.52 | $130.81 | 127,703 |
| 2021-01-27 | $126.63 | $128.08 | $118.02 | $125.73 | $124.11 | 154,815 |
| 2021-01-26 | $132.33 | $133.75 | $128.00 | $128.83 | $127.17 | 122,763 |
| 2021-01-25 | $136.00 | $139.66 | $131.78 | $132.19 | $130.49 | 181,757 |
| 2021-01-22 | $139.89 | $143.94 | $134.37 | $136.10 | $134.35 | 180,398 |
| 2021-01-21 | $146.85 | $147.13 | $140.98 | $140.98 | $139.16 | 128,668 |
| 2021-01-20 | $143.18 | $147.96 | $142.34 | $144.80 | $142.94 | 105,295 |
| 2021-01-19 | $138.19 | $143.15 | $136.71 | $141.98 | $140.15 | 153,713 |
| 2021-01-15 | $133.01 | $139.83 | $133.00 | $136.54 | $134.78 | 76,262 |
| 2021-01-14 | $136.10 | $137.56 | $132.93 | $133.62 | $131.90 | 125,611 |
| 2021-01-13 | $132.30 | $137.28 | $129.05 | $134.53 | $132.80 | 166,340 |
| 2021-01-12 | $127.02 | $132.45 | $122.54 | $130.49 | $128.81 | 191,918 |
| 2021-01-11 | $128.94 | $129.46 | $123.89 | $126.60 | $124.97 | 123,496 |
| 2021-01-08 | $126.90 | $131.13 | $125.05 | $129.46 | $127.79 | 85,446 |
| 2021-01-07 | $122.19 | $128.27 | $120.53 | $126.53 | $124.90 | 80,231 |
| 2021-01-06 | $126.62 | $126.70 | $116.90 | $122.89 | $121.31 | 230,723 |
| 2021-01-05 | $132.31 | $136.42 | $126.13 | $126.72 | $125.09 | 210,724 |
| 2021-01-04 | $127.26 | $135.36 | $127.13 | $131.87 | $130.17 | 249,598 |
| 2020-12-31 | $123.16 | $125.54 | $120.60 | $124.76 | $123.15 | 122,556 |
| 2020-12-30 | $125.47 | $129.40 | $120.91 | $122.73 | $121.15 | 140,832 |
| 2020-12-29 | $125.00 | $126.00 | $119.05 | $124.55 | $122.95 | 121,544 |
| 2020-12-28 | $125.65 | $129.33 | $119.43 | $123.61 | $122.02 | 170,535 |
| 2020-12-24 | $125.65 | $125.68 | $121.13 | $124.19 | $122.59 | 44,658 |
| 2020-12-23 | $126.70 | $128.72 | $123.25 | $125.95 | $124.33 | 78,233 |
| 2020-12-22 | $130.35 | $131.48 | $125.85 | $127.10 | $125.46 | 145,548 |
| 2020-12-21 | $128.64 | $130.63 | $122.76 | $130.23 | $128.55 | 157,913 |
| 2020-12-18 | $132.55 | $134.52 | $128.41 | $128.97 | $127.31 | 302,432 |
| 2020-12-17 | $123.08 | $129.12 | $120.72 | $128.55 | $126.89 | 145,217 |
| 2020-12-16 | $123.58 | $131.69 | $122.99 | $123.73 | $122.14 | 252,996 |
| 2020-12-15 | $122.00 | $123.93 | $120.57 | $123.46 | $121.87 | 129,116 |
| 2020-12-14 | $119.12 | $124.77 | $119.12 | $121.55 | $119.98 | 144,585 |
| 2020-12-11 | $113.48 | $118.59 | $113.26 | $117.64 | $116.13 | 107,081 |
| 2020-12-10 | $113.33 | $114.07 | $110.54 | $113.22 | $111.76 | 146,718 |
| 2020-12-09 | $122.89 | $123.33 | $111.72 | $114.04 | $112.57 | 116,857 |
| 2020-12-08 | $112.06 | $122.65 | $112.06 | $122.47 | $120.89 | 129,889 |
| 2020-12-07 | $113.82 | $117.72 | $108.73 | $112.83 | $111.38 | 192,875 |
| 2020-12-04 | $114.38 | $115.91 | $111.42 | $113.05 | $111.59 | 111,072 |
| 2020-12-03 | $120.14 | $121.69 | $114.62 | $114.88 | $113.40 | 100,944 |
| 2020-12-02 | $120.00 | $124.32 | $118.27 | $119.62 | $118.08 | 132,382 |
| 2020-12-01 | $123.22 | $123.22 | $115.67 | $119.42 | $117.88 | 163,312 |
| 2020-11-30 | $123.00 | $125.46 | $121.29 | $123.11 | $121.52 | 154,488 |
| 2020-11-27 | $120.30 | $123.35 | $120.30 | $122.84 | $121.26 | 49,807 |
| 2020-11-25 | $116.80 | $120.93 | $116.19 | $120.15 | $118.60 | 111,558 |
| 2020-11-24 | $123.36 | $124.69 | $116.59 | $116.80 | $115.30 | 156,140 |
| 2020-11-23 | $125.59 | $126.55 | $123.06 | $123.28 | $121.69 | 118,691 |
| 2020-11-20 | $128.54 | $129.81 | $124.09 | $124.57 | $122.97 | 110,431 |
| 2020-11-19 | $123.04 | $131.64 | $123.04 | $130.65 | $128.97 | 155,539 |
| 2020-11-18 | $121.54 | $124.10 | $118.84 | $122.77 | $121.19 | 83,116 |
| 2020-11-17 | $124.83 | $125.00 | $119.29 | $121.68 | $120.11 | 164,845 |
| 2020-11-16 | $123.20 | $125.00 | $122.78 | $124.18 | $122.58 | 112,203 |
| 2020-11-13 | $119.75 | $123.33 | $119.10 | $122.55 | $120.97 | 62,866 |
| 2020-11-12 | $113.81 | $120.67 | $113.01 | $118.67 | $117.14 | 89,201 |
| 2020-11-11 | $114.20 | $115.59 | $110.24 | $113.30 | $111.84 | 122,441 |
| 2020-11-10 | $115.96 | $117.30 | $110.26 | $113.59 | $112.13 | 143,398 |
| 2020-11-09 | $124.35 | $125.33 | $115.44 | $115.70 | $114.21 | 162,030 |
| 2020-11-06 | $123.20 | $126.51 | $121.00 | $121.85 | $120.28 | 202,867 |
| 2020-11-05 | $124.95 | $126.73 | $123.44 | $124.19 | $122.59 | 106,144 |
| 2020-11-04 | $124.45 | $127.94 | $123.61 | $123.75 | $122.16 | 138,802 |
| 2020-11-03 | $127.00 | $127.00 | $116.68 | $123.64 | $122.05 | 187,982 |
| 2020-11-02 | $122.12 | $128.91 | $119.37 | $126.25 | $124.62 | 205,852 |
| 2020-10-30 | $109.00 | $124.84 | $109.00 | $122.54 | $120.96 | 566,421 |
| 2020-10-29 | $107.92 | $108.46 | $105.41 | $107.03 | $105.65 | 207,107 |
| 2020-10-28 | $109.92 | $110.32 | $106.38 | $107.00 | $105.62 | 143,943 |
| 2020-10-27 | $110.15 | $112.81 | $110.15 | $111.65 | $110.21 | 107,821 |
| 2020-10-26 | $108.54 | $110.58 | $107.49 | $109.90 | $108.48 | 96,467 |
| 2020-10-23 | $107.81 | $109.12 | $107.56 | $108.87 | $107.47 | 87,713 |
| 2020-10-22 | $105.01 | $108.00 | $104.35 | $106.54 | $105.17 | 102,884 |
| 2020-10-21 | $104.51 | $105.56 | $102.83 | $105.22 | $103.87 | 77,265 |
| 2020-10-20 | $106.97 | $108.69 | $103.01 | $104.11 | $102.77 | 65,838 |
| 2020-10-19 | $109.02 | $113.41 | $106.19 | $107.82 | $106.43 | 443,177 |
| 2020-10-16 | $103.07 | $108.19 | $103.07 | $108.03 | $106.64 | 162,900 |
| 2020-10-15 | $97.96 | $104.93 | $96.34 | $103.67 | $102.34 | 224,931 |
| 2020-10-14 | $97.08 | $100.02 | $95.81 | $99.69 | $98.41 | 225,088 |
| 2020-10-13 | $96.05 | $98.13 | $95.63 | $96.60 | $95.36 | 75,000 |
| 2020-10-12 | $94.95 | $97.87 | $93.74 | $96.85 | $95.60 | 228,570 |
| 2020-10-09 | $90.55 | $94.00 | $89.13 | $93.71 | $92.50 | 132,194 |
| 2020-10-08 | $89.95 | $90.17 | $88.61 | $89.85 | $88.69 | 185,527 |
| 2020-10-07 | $87.52 | $89.81 | $86.69 | $89.37 | $88.22 | 185,145 |
| 2020-10-06 | $86.82 | $88.36 | $85.31 | $87.06 | $85.94 | 239,618 |
| 2020-10-05 | $82.27 | $86.52 | $82.01 | $86.23 | $85.12 | 161,742 |
| 2020-10-02 | $81.24 | $84.06 | $80.06 | $81.46 | $80.41 | 99,247 |
| 2020-10-01 | $86.72 | $87.74 | $81.49 | $82.84 | $81.77 | 218,120 |
| 2020-09-30 | $85.31 | $88.79 | $85.31 | $86.59 | $85.47 | 103,937 |
| 2020-09-29 | $83.63 | $86.09 | $83.04 | $85.20 | $84.10 | 65,047 |
| 2020-09-28 | $82.13 | $84.29 | $81.30 | $83.55 | $82.47 | 79,425 |
| 2020-09-25 | $77.01 | $81.76 | $76.75 | $81.28 | $80.23 | 100,931 |
| 2020-09-24 | $80.15 | $80.69 | $77.64 | $77.95 | $76.95 | 122,283 |
| 2020-09-23 | $83.36 | $85.54 | $79.87 | $80.27 | $79.24 | 125,478 |
| 2020-09-22 | $82.30 | $84.40 | $80.70 | $84.08 | $83.00 | 193,731 |
| 2020-09-21 | $78.23 | $81.65 | $77.52 | $81.60 | $80.55 | 259,428 |
| 2020-09-18 | $80.60 | $82.25 | $78.50 | $78.59 | $77.58 | 303,242 |
| 2020-09-17 | $80.94 | $82.98 | $79.62 | $79.98 | $78.95 | 184,199 |
| 2020-09-16 | $86.35 | $86.35 | $80.80 | $81.61 | $80.56 | 415,186 |
| 2020-09-15 | $91.11 | $92.38 | $86.01 | $86.41 | $85.30 | 312,215 |
| 2020-09-14 | $100.47 | $100.61 | $86.85 | $90.88 | $89.71 | 458,210 |
| 2020-09-11 | $99.15 | $100.08 | $97.62 | $98.85 | $97.58 | 89,743 |
| 2020-09-10 | $99.21 | $101.33 | $97.89 | $98.78 | $97.51 | 166,866 |
| 2020-09-09 | $99.50 | $100.89 | $99.24 | $99.70 | $98.42 | 128,151 |
| 2020-09-08 | $102.30 | $102.95 | $97.22 | $97.76 | $96.50 | 194,317 |
| 2020-09-04 | $107.42 | $112.70 | $98.71 | $101.18 | $99.88 | 163,602 |
| 2020-09-03 | $112.72 | $113.00 | $105.44 | $106.31 | $104.94 | 175,483 |
| 2020-09-02 | $111.46 | $115.11 | $108.10 | $112.50 | $111.05 | 244,395 |
| 2020-09-01 | $103.37 | $111.11 | $103.01 | $110.82 | $109.39 | 156,590 |
| 2020-08-31 | $100.34 | $103.45 | $99.28 | $102.76 | $101.44 | 102,760 |
| 2020-08-28 | $98.53 | $101.78 | $98.23 | $100.93 | $99.63 | 89,629 |
| 2020-08-27 | $98.61 | $98.61 | $97.10 | $97.81 | $96.55 | 66,143 |
| 2020-08-26 | $97.24 | $99.61 | $95.81 | $97.63 | $96.37 | 114,729 |
| 2020-08-25 | $95.02 | $97.14 | $94.88 | $96.87 | $95.62 | 76,899 |
| 2020-08-24 | $97.08 | $98.98 | $92.82 | $94.74 | $93.52 | 130,358 |
| 2020-08-21 | $99.84 | $99.84 | $95.37 | $95.70 | $94.47 | 114,137 |
| 2020-08-20 | $99.54 | $102.05 | $98.22 | $99.68 | $98.40 | 134,696 |
| 2020-08-19 | $98.06 | $101.64 | $97.28 | $100.04 | $98.75 | 107,602 |
| 2020-08-18 | $97.48 | $100.80 | $97.11 | $98.43 | $97.16 | 87,999 |
| 2020-08-17 | $97.53 | $98.67 | $96.30 | $97.40 | $96.15 | 100,260 |
| 2020-08-14 | $98.26 | $101.19 | $96.46 | $97.26 | $96.01 | 96,583 |
| 2020-08-13 | $100.50 | $102.12 | $98.36 | $100.51 | $99.22 | 119,698 |
| 2020-08-12 | $95.70 | $102.33 | $95.49 | $100.05 | $98.76 | 141,939 |
| 2020-08-11 | $104.47 | $104.47 | $93.87 | $94.71 | $93.49 | 333,612 |
| 2020-08-10 | $105.97 | $106.59 | $103.03 | $104.67 | $103.32 | 168,843 |
| 2020-08-07 | $105.53 | $107.00 | $104.60 | $105.67 | $104.31 | 123,259 |
| 2020-08-06 | $107.86 | $108.39 | $106.08 | $106.45 | $103.54 | 129,072 |
| 2020-08-05 | $107.01 | $109.47 | $105.25 | $109.16 | $106.18 | 172,988 |
| 2020-08-04 | $107.34 | $108.90 | $104.25 | $106.15 | $103.25 | 254,195 |
| 2020-08-03 | $103.84 | $110.88 | $102.92 | $107.35 | $104.42 | 281,833 |
| 2020-07-31 | $96.60 | $105.98 | $93.04 | $103.33 | $100.51 | 740,628 |
| 2020-07-30 | $83.47 | $84.66 | $82.92 | $83.89 | $81.60 | 129,660 |
| 2020-07-29 | $84.63 | $85.96 | $84.01 | $84.91 | $82.59 | 63,989 |
| 2020-07-28 | $83.91 | $85.12 | $83.01 | $83.82 | $81.53 | 103,180 |
| 2020-07-27 | $83.36 | $85.20 | $82.05 | $84.55 | $82.24 | 113,689 |
| 2020-07-24 | $81.39 | $83.81 | $80.11 | $83.26 | $80.99 | 119,139 |
| 2020-07-23 | $80.92 | $83.96 | $80.24 | $81.75 | $79.52 | 74,413 |
| 2020-07-22 | $80.91 | $81.49 | $79.49 | $81.03 | $78.82 | 90,061 |
| 2020-07-21 | $83.10 | $84.20 | $80.71 | $81.00 | $78.79 | 107,413 |
| 2020-07-20 | $83.23 | $85.32 | $81.64 | $82.79 | $80.53 | 154,268 |
| 2020-07-17 | $82.72 | $83.81 | $81.84 | $83.20 | $80.93 | 92,055 |
| 2020-07-16 | $82.26 | $83.63 | $81.52 | $82.66 | $80.40 | 144,456 |
| 2020-07-15 | $83.00 | $83.50 | $81.91 | $82.80 | $80.54 | 99,066 |
| 2020-07-14 | $83.04 | $83.24 | $79.87 | $81.49 | $79.26 | 231,214 |
| 2020-07-13 | $83.37 | $87.55 | $81.59 | $83.04 | $80.77 | 223,253 |
| 2020-07-10 | $80.32 | $82.61 | $79.25 | $81.91 | $79.67 | 86,728 |
| 2020-07-09 | $82.15 | $82.15 | $78.33 | $79.73 | $77.55 | 259,937 |
| 2020-07-08 | $76.64 | $82.36 | $75.65 | $82.32 | $80.07 | 146,938 |
| 2020-07-07 | $77.42 | $79.47 | $75.39 | $76.30 | $74.22 | 209,349 |
| 2020-07-06 | $76.24 | $79.81 | $75.22 | $77.86 | $75.73 | 213,916 |
| 2020-07-02 | $76.28 | $77.67 | $75.15 | $75.57 | $73.51 | 103,410 |
| 2020-07-01 | $74.89 | $76.67 | $74.83 | $75.56 | $73.50 | 183,238 |
| 2020-06-30 | $72.35 | $76.31 | $72.35 | $75.16 | $73.11 | 116,624 |
| 2020-06-29 | $74.39 | $74.39 | $71.62 | $72.72 | $70.73 | 139,032 |
| 2020-06-26 | $73.45 | $75.95 | $72.91 | $73.03 | $71.03 | 665,329 |
| 2020-06-25 | $74.02 | $75.51 | $73.31 | $73.90 | $71.88 | 103,899 |
| 2020-06-24 | $73.03 | $75.80 | $72.57 | $74.66 | $72.62 | 174,493 |
| 2020-06-23 | $72.75 | $74.13 | $71.08 | $73.67 | $71.66 | 229,052 |
| 2020-06-22 | $72.56 | $72.56 | $69.33 | $71.96 | $69.99 | 229,785 |
| 2020-06-19 | $73.60 | $74.14 | $72.01 | $72.29 | $70.31 | 264,092 |
| 2020-06-18 | $69.97 | $73.80 | $69.97 | $72.86 | $70.87 | 163,144 |
| 2020-06-17 | $72.82 | $73.91 | $70.23 | $70.54 | $68.61 | 144,661 |
| 2020-06-16 | $70.46 | $72.03 | $68.85 | $72.03 | $70.06 | 192,595 |
| 2020-06-15 | $62.85 | $68.88 | $62.85 | $67.63 | $65.78 | 156,977 |
| 2020-06-12 | $68.14 | $68.63 | $62.75 | $64.15 | $62.40 | 199,079 |
| 2020-06-11 | $66.05 | $68.10 | $65.65 | $66.37 | $64.56 | 201,975 |
| 2020-06-10 | $69.96 | $69.96 | $67.64 | $67.84 | $65.99 | 130,050 |
| 2020-06-09 | $66.40 | $71.99 | $66.40 | $69.53 | $67.63 | 167,310 |
| 2020-06-08 | $70.52 | $70.52 | $66.77 | $68.53 | $66.66 | 314,618 |
| 2020-06-05 | $71.24 | $72.75 | $68.73 | $69.94 | $68.03 | 321,858 |
| 2020-06-04 | $65.82 | $68.81 | $64.34 | $68.67 | $66.79 | 264,851 |
| 2020-06-03 | $62.06 | $66.93 | $62.06 | $66.00 | $64.20 | 249,978 |
| 2020-06-02 | $59.83 | $61.54 | $59.59 | $61.47 | $59.79 | 160,053 |
| 2020-06-01 | $60.01 | $60.12 | $58.88 | $59.60 | $57.97 | 135,631 |
| 2020-05-29 | $59.14 | $60.31 | $58.63 | $59.95 | $58.31 | 96,702 |
| 2020-05-28 | $61.49 | $61.63 | $58.67 | $59.47 | $57.85 | 175,275 |
| 2020-05-27 | $59.60 | $61.49 | $58.77 | $61.20 | $59.53 | 143,616 |
| 2020-05-26 | $60.87 | $60.87 | $58.37 | $58.93 | $57.32 | 87,019 |
| 2020-05-22 | $59.78 | $60.97 | $59.63 | $60.04 | $58.40 | 112,888 |
| 2020-05-21 | $58.75 | $60.19 | $58.53 | $60.01 | $58.37 | 134,443 |
| 2020-05-20 | $58.89 | $59.63 | $57.71 | $58.44 | $56.84 | 114,389 |
| 2020-05-19 | $59.49 | $59.57 | $57.72 | $57.81 | $56.23 | 129,277 |
| 2020-05-18 | $59.50 | $60.96 | $58.26 | $59.24 | $57.62 | 215,155 |
| 2020-05-15 | $56.25 | $58.68 | $56.00 | $58.21 | $56.62 | 142,360 |
| 2020-05-14 | $55.85 | $57.78 | $55.07 | $56.58 | $55.03 | 153,056 |
| 2020-05-13 | $59.23 | $60.49 | $55.55 | $56.77 | $55.22 | 369,912 |
| 2020-05-12 | $60.88 | $61.11 | $58.78 | $59.33 | $57.71 | 161,683 |
| 2020-05-11 | $60.32 | $62.66 | $59.81 | $60.75 | $59.09 | 155,520 |
| 2020-05-08 | $59.80 | $62.35 | $59.27 | $61.50 | $59.82 | 203,072 |
| 2020-05-07 | $57.87 | $59.86 | $57.00 | $58.59 | $56.99 | 180,564 |
| 2020-05-06 | $58.37 | $59.21 | $56.27 | $56.55 | $55.00 | 370,257 |
| 2020-05-05 | $56.23 | $58.66 | $53.93 | $58.24 | $56.65 | 293,887 |
| 2020-05-04 | $57.58 | $60.02 | $55.51 | $56.21 | $54.67 | 185,350 |
| 2020-05-01 | $56.14 | $60.19 | $54.13 | $57.46 | $55.89 | 357,470 |
| 2020-04-30 | $56.70 | $57.42 | $54.36 | $56.14 | $54.61 | 241,235 |
| 2020-04-29 | $55.00 | $57.93 | $53.91 | $57.49 | $55.92 | 317,539 |
| 2020-04-28 | $52.00 | $54.66 | $50.88 | $53.99 | $52.51 | 236,250 |
| 2020-04-27 | $50.71 | $55.19 | $49.66 | $51.50 | $50.09 | 290,980 |
| 2020-04-24 | $48.55 | $50.23 | $47.61 | $50.08 | $48.71 | 164,659 |
| 2020-04-23 | $45.05 | $50.56 | $44.95 | $48.29 | $46.97 | 303,704 |
| 2020-04-22 | $44.26 | $45.72 | $42.96 | $44.94 | $43.71 | 115,015 |
| 2020-04-21 | $42.65 | $44.57 | $42.00 | $43.63 | $42.44 | 228,930 |
| 2020-04-20 | $42.35 | $44.53 | $42.06 | $43.73 | $42.54 | 183,373 |
| 2020-04-17 | $41.75 | $43.27 | $41.04 | $43.04 | $41.86 | 276,645 |
| 2020-04-16 | $41.55 | $41.72 | $39.21 | $41.42 | $40.29 | 198,433 |
| 2020-04-15 | $42.73 | $43.88 | $41.02 | $41.59 | $40.45 | 233,564 |
| 2020-04-14 | $42.36 | $44.36 | $41.65 | $43.56 | $42.37 | 427,860 |
| 2020-04-13 | $41.51 | $42.23 | $40.03 | $41.44 | $40.31 | 210,011 |
| 2020-04-09 | $39.63 | $43.03 | $38.92 | $41.98 | $40.83 | 347,955 |
| 2020-04-08 | $39.42 | $39.48 | $37.26 | $38.84 | $37.78 | 427,720 |
| 2020-04-07 | $41.19 | $42.35 | $38.58 | $39.25 | $38.18 | 250,984 |
| 2020-04-06 | $40.08 | $41.65 | $39.16 | $40.06 | $38.97 | 165,887 |
| 2020-04-03 | $41.01 | $41.90 | $38.28 | $39.15 | $38.08 | 217,841 |
| 2020-04-02 | $40.61 | $42.00 | $38.53 | $41.54 | $40.40 | 159,545 |
| 2020-04-01 | $42.90 | $44.99 | $40.55 | $40.88 | $39.76 | 184,923 |
| 2020-03-31 | $45.47 | $47.36 | $43.79 | $44.63 | $43.41 | 255,719 |
| 2020-03-30 | $46.29 | $46.63 | $43.66 | $45.70 | $44.45 | 210,190 |
| 2020-03-27 | $46.85 | $49.00 | $44.59 | $45.83 | $44.58 | 328,357 |
| 2020-03-26 | $45.01 | $49.57 | $42.39 | $47.90 | $46.59 | 244,818 |
| 2020-03-25 | $43.68 | $45.73 | $43.39 | $44.63 | $43.41 | 170,993 |
| 2020-03-24 | $44.05 | $45.87 | $42.25 | $43.81 | $42.61 | 216,301 |
| 2020-03-23 | $44.96 | $45.92 | $38.79 | $42.43 | $41.27 | 377,600 |
| 2020-03-20 | $46.31 | $47.53 | $43.02 | $45.00 | $43.77 | 268,100 |
| 2020-03-19 | $43.25 | $47.40 | $41.50 | $45.95 | $44.69 | 238,252 |
| 2020-03-18 | $45.22 | $45.42 | $40.97 | $42.90 | $41.73 | 200,421 |
| 2020-03-17 | $42.86 | $47.68 | $42.86 | $47.38 | $46.09 | 336,271 |
| 2020-03-16 | $38.64 | $43.08 | $38.64 | $42.24 | $41.09 | 227,786 |
| 2020-03-13 | $42.27 | $46.05 | $38.51 | $45.86 | $44.61 | 313,533 |
| 2020-03-12 | $42.49 | $42.80 | $38.52 | $39.51 | $38.43 | 417,663 |
| 2020-03-11 | $47.02 | $47.65 | $44.01 | $45.08 | $43.85 | 286,432 |
| 2020-03-10 | $49.65 | $50.00 | $46.09 | $47.88 | $46.57 | 488,052 |
| 2020-03-09 | $57.99 | $59.38 | $48.22 | $48.38 | $47.06 | 382,871 |
| 2020-03-06 | $59.52 | $61.69 | $58.00 | $60.63 | $58.97 | 140,495 |
| 2020-03-05 | $59.52 | $60.99 | $58.35 | $60.38 | $58.73 | 254,206 |
| 2020-03-04 | $58.31 | $63.07 | $58.00 | $62.40 | $60.69 | 250,813 |
| 2020-03-03 | $58.66 | $59.96 | $56.32 | $57.41 | $55.84 | 94,838 |
| 2020-03-02 | $54.27 | $59.06 | $53.21 | $58.73 | $57.13 | 303,874 |
| 2020-02-28 | $54.36 | $56.23 | $52.09 | $54.24 | $52.76 | 217,920 |
| 2020-02-27 | $55.13 | $57.48 | $54.36 | $55.35 | $53.84 | 163,066 |
| 2020-02-26 | $55.88 | $57.09 | $55.00 | $55.64 | $54.11 | 107,871 |
| 2020-02-25 | $56.57 | $58.04 | $55.11 | $55.87 | $54.34 | 147,771 |
| 2020-02-24 | $53.97 | $56.54 | $53.87 | $55.92 | $54.39 | 94,965 |
| 2020-02-21 | $54.99 | $55.47 | $53.81 | $55.24 | $53.73 | 82,658 |
| 2020-02-20 | $54.74 | $55.34 | $53.92 | $55.18 | $53.67 | 89,193 |
| 2020-02-19 | $54.77 | $55.84 | $53.80 | $54.91 | $53.41 | 107,716 |
| 2020-02-18 | $55.18 | $55.95 | $53.54 | $54.83 | $53.33 | 113,177 |
| 2020-02-14 | $55.89 | $55.90 | $53.70 | $55.35 | $53.84 | 92,838 |
| 2020-02-13 | $53.77 | $56.91 | $53.43 | $55.76 | $54.24 | 194,616 |
| 2020-02-12 | $53.94 | $54.23 | $52.21 | $54.12 | $52.64 | 94,292 |
| 2020-02-11 | $54.80 | $55.10 | $53.34 | $53.67 | $52.20 | 102,112 |
| 2020-02-10 | $52.63 | $56.28 | $52.24 | $54.40 | $52.91 | 121,932 |
| 2020-02-07 | $51.80 | $52.93 | $51.44 | $52.40 | $50.97 | 117,357 |
| 2020-02-06 | $51.46 | $52.48 | $50.92 | $51.89 | $50.47 | 75,742 |
| 2020-02-05 | $52.41 | $52.41 | $50.06 | $51.18 | $49.78 | 74,812 |
| 2020-02-04 | $50.51 | $52.38 | $50.51 | $51.93 | $50.51 | 111,865 |
| 2020-02-03 | $52.07 | $52.64 | $49.15 | $49.83 | $48.47 | 255,100 |
| 2020-01-31 | $51.99 | $53.42 | $51.15 | $52.18 | $50.75 | 89,086 |
| 2020-01-30 | $51.58 | $53.63 | $51.40 | $52.44 | $51.01 | 135,693 |
| 2020-01-29 | $51.21 | $52.73 | $51.03 | $52.23 | $50.80 | 167,624 |
| 2020-01-28 | $49.21 | $51.93 | $48.77 | $50.93 | $49.54 | 293,142 |
| 2020-01-27 | $44.46 | $49.35 | $44.00 | $48.91 | $47.57 | 375,510 |
| 2020-01-24 | $46.08 | $46.77 | $45.23 | $45.40 | $44.16 | 131,189 |
| 2020-01-23 | $46.10 | $46.63 | $45.73 | $46.15 | $44.89 | 154,036 |
| 2020-01-22 | $46.50 | $46.62 | $45.80 | $46.03 | $44.77 | 100,927 |
| 2020-01-21 | $45.72 | $47.18 | $45.72 | $46.14 | $44.88 | 117,750 |
| 2020-01-17 | $45.79 | $46.09 | $45.41 | $45.89 | $44.64 | 117,722 |
| 2020-01-16 | $45.62 | $45.93 | $44.93 | $45.70 | $44.45 | 128,443 |
| 2020-01-15 | $44.44 | $45.51 | $44.26 | $45.18 | $43.95 | 88,754 |
| 2020-01-14 | $43.97 | $44.92 | $43.97 | $44.56 | $43.34 | 143,603 |
| 2020-01-13 | $44.51 | $45.07 | $44.00 | $44.15 | $42.94 | 203,965 |
| 2020-01-10 | $44.29 | $44.72 | $43.36 | $44.44 | $43.23 | 197,305 |
| 2020-01-09 | $44.93 | $45.20 | $43.82 | $44.28 | $43.07 | 97,464 |
| 2020-01-08 | $44.41 | $44.76 | $43.20 | $44.65 | $43.43 | 193,669 |
| 2020-01-07 | $44.75 | $45.27 | $44.07 | $44.59 | $43.37 | 95,655 |
| 2020-01-06 | $43.81 | $45.68 | $43.81 | $45.04 | $43.81 | 142,775 |
| 2020-01-03 | $43.75 | $44.55 | $43.21 | $44.36 | $43.15 | 140,448 |
| 2020-01-02 | $42.62 | $44.25 | $42.18 | $44.14 | $42.93 | 194,035 |
| 2019-12-31 | $41.99 | $43.04 | $41.40 | $42.40 | $41.24 | 142,162 |
| 2019-12-30 | $42.19 | $42.71 | $41.20 | $42.33 | $41.17 | 90,901 |
| 2019-12-27 | $41.77 | $42.64 | $40.70 | $42.13 | $40.98 | 138,112 |
| 2019-12-26 | $43.36 | $43.59 | $40.65 | $41.42 | $40.29 | 162,491 |
| 2019-12-24 | $42.25 | $43.29 | $42.00 | $43.15 | $41.97 | 144,283 |
| 2019-12-23 | $42.43 | $43.36 | $42.04 | $42.39 | $41.23 | 92,715 |
| 2019-12-20 | $43.79 | $44.04 | $41.55 | $42.32 | $41.16 | 168,189 |
| 2019-12-19 | $42.34 | $43.63 | $41.57 | $43.53 | $42.34 | 118,291 |
| 2019-12-18 | $41.89 | $42.83 | $40.98 | $42.47 | $41.31 | 262,206 |
| 2019-12-17 | $41.43 | $43.50 | $41.03 | $42.01 | $40.86 | 209,122 |
| 2019-12-16 | $39.92 | $41.54 | $39.67 | $40.78 | $39.67 | 151,236 |
| 2019-12-13 | $39.06 | $40.09 | $38.86 | $39.98 | $38.89 | 100,189 |
| 2019-12-12 | $39.49 | $40.10 | $38.91 | $39.19 | $38.12 | 91,589 |
| 2019-12-11 | $38.96 | $39.67 | $38.20 | $39.39 | $38.31 | 151,161 |
| 2019-12-10 | $39.87 | $40.43 | $38.34 | $39.06 | $37.99 | 240,337 |
| 2019-12-09 | $39.76 | $40.53 | $39.54 | $39.88 | $38.79 | 214,053 |
| 2019-12-06 | $40.27 | $41.28 | $39.75 | $39.80 | $38.71 | 182,571 |
| 2019-12-05 | $40.09 | $40.50 | $39.50 | $40.00 | $38.91 | 316,275 |
| 2019-12-04 | $39.78 | $40.82 | $39.35 | $40.13 | $39.03 | 272,427 |
| 2019-12-03 | $40.05 | $40.88 | $38.27 | $39.62 | $38.54 | 231,518 |
| 2019-12-02 | $40.51 | $40.51 | $38.08 | $40.08 | $38.98 | 615,779 |
| 2019-11-29 | $39.40 | $41.12 | $39.05 | $40.52 | $39.41 | 226,432 |
| 2019-11-27 | $44.59 | $44.70 | $41.09 | $41.30 | $40.17 | 270,444 |
| 2019-11-26 | $44.90 | $46.31 | $44.10 | $44.55 | $43.33 | 300,476 |
| 2019-11-25 | $45.53 | $46.57 | $44.80 | $44.89 | $43.66 | 224,347 |
| 2019-11-22 | $44.17 | $45.93 | $43.40 | $45.19 | $43.96 | 182,623 |
| 2019-11-21 | $45.32 | $45.49 | $43.56 | $43.83 | $42.63 | 155,281 |
| 2019-11-20 | $44.79 | $45.96 | $44.72 | $45.38 | $44.14 | 206,191 |
| 2019-11-19 | $44.72 | $45.31 | $43.82 | $44.72 | $43.50 | 264,663 |
| 2019-11-18 | $44.51 | $44.99 | $43.25 | $44.68 | $43.46 | 248,067 |
| 2019-11-15 | $44.75 | $44.75 | $42.58 | $43.41 | $42.22 | 185,759 |
| 2019-11-14 | $44.66 | $45.02 | $43.80 | $44.61 | $43.39 | 116,899 |
| 2019-11-13 | $43.73 | $45.24 | $43.42 | $44.73 | $43.51 | 258,556 |
| 2019-11-12 | $44.21 | $44.50 | $43.00 | $43.57 | $42.38 | 145,342 |
| 2019-11-11 | $43.05 | $44.82 | $42.61 | $43.98 | $42.78 | 295,725 |
| 2019-11-08 | $43.08 | $43.42 | $42.22 | $42.96 | $41.79 | 324,897 |
| 2019-11-07 | $43.79 | $43.81 | $42.75 | $43.30 | $42.12 | 154,776 |
| 2019-11-06 | $42.76 | $43.99 | $42.30 | $43.80 | $42.60 | 252,618 |
| 2019-11-05 | $42.17 | $44.02 | $41.02 | $42.71 | $41.54 | 500,239 |
| 2019-11-04 | $44.73 | $44.90 | $41.79 | $42.51 | $41.35 | 796,648 |
| 2019-11-01 | $47.04 | $47.50 | $41.06 | $44.93 | $43.70 | 1,214,048 |
| 2019-10-31 | $49.71 | $51.31 | $48.93 | $51.18 | $49.78 | 173,304 |
| 2019-10-30 | $48.44 | $50.16 | $48.44 | $49.95 | $48.59 | 125,898 |
| 2019-10-29 | $49.51 | $50.05 | $47.26 | $48.35 | $47.03 | 355,771 |
| 2019-10-28 | $49.16 | $49.88 | $48.21 | $49.50 | $48.15 | 103,798 |
| 2019-10-25 | $49.28 | $50.24 | $48.19 | $48.93 | $47.59 | 118,259 |
| 2019-10-24 | $49.36 | $49.54 | $48.85 | $49.49 | $48.14 | 112,735 |
| 2019-10-23 | $49.06 | $49.67 | $48.31 | $49.27 | $47.92 | 108,727 |
| 2019-10-22 | $49.00 | $49.88 | $48.59 | $49.09 | $47.75 | 83,098 |
| 2019-10-21 | $48.78 | $49.48 | $47.10 | $49.22 | $47.88 | 103,738 |
| 2019-10-18 | $47.94 | $48.99 | $47.33 | $48.25 | $46.93 | 115,690 |
| 2019-10-17 | $48.09 | $48.71 | $47.37 | $48.30 | $46.98 | 92,083 |
| 2019-10-16 | $47.86 | $48.38 | $46.80 | $47.78 | $46.47 | 77,515 |
| 2019-10-15 | $47.48 | $48.64 | $46.31 | $48.18 | $46.86 | 82,052 |
| 2019-10-14 | $47.20 | $47.89 | $46.82 | $47.40 | $46.10 | 44,360 |
| 2019-10-11 | $46.98 | $47.59 | $46.17 | $47.05 | $45.76 | 75,457 |
| 2019-10-10 | $46.04 | $47.39 | $45.71 | $46.40 | $45.13 | 85,314 |
| 2019-10-09 | $46.37 | $46.92 | $45.36 | $46.26 | $45.00 | 96,922 |
| 2019-10-08 | $46.39 | $46.60 | $45.06 | $45.91 | $44.66 | 164,141 |
| 2019-10-07 | $46.06 | $47.23 | $45.35 | $46.74 | $45.46 | 159,667 |
| 2019-10-04 | $44.04 | $46.69 | $44.04 | $46.22 | $44.96 | 169,480 |
| 2019-10-03 | $43.09 | $44.56 | $42.85 | $43.74 | $42.54 | 250,834 |
| 2019-10-02 | $44.00 | $44.63 | $40.00 | $43.30 | $42.12 | 689,327 |
| 2019-10-01 | $49.65 | $50.30 | $43.84 | $44.62 | $43.40 | 520,799 |
| 2019-09-30 | $49.13 | $50.51 | $48.56 | $49.35 | $48.00 | 265,750 |
| 2019-09-27 | $49.10 | $51.98 | $47.73 | $48.76 | $47.43 | 322,816 |
| 2019-09-26 | $48.08 | $49.75 | $47.98 | $48.97 | $47.63 | 132,079 |
| 2019-09-25 | $48.66 | $49.94 | $47.42 | $48.40 | $47.08 | 237,405 |
| 2019-09-24 | $49.70 | $49.84 | $48.25 | $48.37 | $47.05 | 213,372 |
| 2019-09-23 | $49.18 | $49.88 | $48.31 | $49.28 | $47.93 | 329,601 |
| 2019-09-20 | $46.72 | $49.98 | $45.96 | $49.19 | $47.85 | 440,733 |
| 2019-09-19 | $45.01 | $47.80 | $45.01 | $46.49 | $45.22 | 382,489 |
| 2019-09-18 | $45.24 | $45.76 | $43.15 | $44.96 | $43.73 | 208,542 |
| 2019-09-17 | $44.09 | $45.92 | $43.57 | $44.02 | $42.82 | 178,436 |
| 2019-09-16 | $46.39 | $46.39 | $43.45 | $43.65 | $42.46 | 184,540 |
| 2019-09-13 | $46.69 | $47.76 | $46.15 | $46.49 | $45.22 | 203,997 |
| 2019-09-12 | $44.86 | $47.49 | $44.59 | $46.58 | $45.31 | 217,325 |
| 2019-09-11 | $43.90 | $45.40 | $43.16 | $44.68 | $43.46 | 159,264 |
| 2019-09-10 | $45.39 | $45.89 | $43.17 | $43.36 | $42.18 | 158,247 |
| 2019-09-09 | $47.49 | $48.14 | $44.02 | $45.60 | $44.35 | 169,899 |
| 2019-09-06 | $46.92 | $49.31 | $46.51 | $47.40 | $46.10 | 132,241 |
| 2019-09-05 | $46.54 | $47.46 | $45.51 | $46.61 | $45.34 | 94,378 |
| 2019-09-04 | $46.79 | $47.53 | $45.92 | $45.97 | $44.71 | 104,826 |
| 2019-09-03 | $45.98 | $46.68 | $45.52 | $46.30 | $45.03 | 82,524 |
| 2019-08-30 | $46.68 | $47.13 | $46.17 | $46.24 | $44.98 | 82,874 |
| 2019-08-29 | $46.60 | $46.88 | $45.78 | $46.44 | $45.17 | 61,983 |
| 2019-08-28 | $47.74 | $48.23 | $45.79 | $46.08 | $44.82 | 73,178 |
| 2019-08-27 | $47.39 | $48.42 | $46.67 | $47.96 | $46.65 | 157,317 |
| 2019-08-26 | $44.15 | $46.39 | $43.95 | $46.26 | $45.00 | 121,475 |
| 2019-08-23 | $43.37 | $44.63 | $43.16 | $43.82 | $42.62 | 84,526 |
| 2019-08-22 | $43.41 | $44.99 | $42.89 | $43.68 | $42.49 | 80,287 |
| 2019-08-21 | $43.59 | $44.11 | $43.01 | $43.40 | $42.21 | 83,561 |
| 2019-08-20 | $43.20 | $44.32 | $43.01 | $43.38 | $42.19 | 126,718 |
| 2019-08-19 | $44.25 | $44.53 | $43.16 | $43.33 | $42.15 | 61,385 |
| 2019-08-16 | $43.50 | $43.50 | $42.67 | $43.50 | $42.31 | 109,018 |
| 2019-08-15 | $44.05 | $44.64 | $43.11 | $43.47 | $42.28 | 96,102 |
| 2019-08-14 | $44.22 | $44.96 | $43.17 | $44.09 | $42.89 | 105,528 |
| 2019-08-13 | $44.90 | $46.41 | $43.96 | $44.88 | $43.65 | 139,175 |
| 2019-08-12 | $45.96 | $46.53 | $44.33 | $44.93 | $43.70 | 98,535 |
| 2019-08-09 | $45.95 | $46.80 | $45.51 | $46.20 | $44.94 | 128,599 |
| 2019-08-08 | $43.84 | $46.13 | $43.01 | $45.91 | $44.66 | 217,090 |
| 2019-08-07 | $43.46 | $43.94 | $42.06 | $43.48 | $42.29 | 124,612 |
| 2019-08-06 | $44.24 | $45.05 | $42.68 | $43.86 | $42.66 | 120,046 |
| 2019-08-05 | $42.58 | $44.23 | $42.01 | $43.83 | $42.63 | 225,314 |
| 2019-08-02 | $43.33 | $43.72 | $40.00 | $43.36 | $42.18 | 403,033 |
| 2019-08-01 | $44.75 | $46.04 | $44.05 | $45.02 | $43.79 | 152,194 |
| 2019-07-31 | $45.41 | $46.79 | $44.75 | $45.01 | $43.78 | 135,662 |
| 2019-07-30 | $45.70 | $45.96 | $44.19 | $45.29 | $44.05 | 101,549 |
| 2019-07-29 | $46.31 | $46.68 | $45.52 | $46.00 | $44.74 | 73,185 |
| 2019-07-26 | $47.31 | $47.49 | $45.60 | $46.35 | $45.08 | 142,706 |
| 2019-07-25 | $46.40 | $47.44 | $46.00 | $46.94 | $45.66 | 159,725 |
| 2019-07-24 | $46.20 | $46.74 | $45.27 | $46.33 | $45.06 | 91,316 |
| 2019-07-23 | $45.19 | $46.40 | $44.41 | $46.31 | $45.04 | 139,975 |
| 2019-07-22 | $44.67 | $46.10 | $44.19 | $45.06 | $43.83 | 178,731 |
| 2019-07-19 | $44.13 | $45.40 | $43.66 | $44.37 | $43.16 | 128,235 |
| 2019-07-18 | $44.75 | $44.75 | $43.03 | $44.00 | $42.80 | 264,884 |
| 2019-07-17 | $45.49 | $46.00 | $44.61 | $44.68 | $43.46 | 159,084 |
| 2019-07-16 | $46.00 | $46.06 | $44.97 | $45.52 | $44.28 | 143,709 |
| 2019-07-15 | $46.25 | $46.36 | $45.04 | $45.84 | $44.59 | 184,829 |
| 2019-07-12 | $46.31 | $46.40 | $44.12 | $46.00 | $44.74 | 225,614 |
| 2019-07-11 | $47.16 | $47.95 | $45.45 | $46.37 | $45.10 | 157,108 |
| 2019-07-10 | $46.93 | $47.73 | $45.49 | $47.27 | $45.98 | 215,771 |
| 2019-07-09 | $48.21 | $49.07 | $46.77 | $47.06 | $45.77 | 219,500 |
| 2019-07-08 | $48.81 | $49.17 | $47.66 | $48.58 | $47.25 | 272,826 |
| 2019-07-05 | $49.08 | $49.86 | $47.44 | $49.14 | $47.80 | 190,030 |
| 2019-07-03 | $49.41 | $51.47 | $49.00 | $49.91 | $48.55 | 79,132 |
| 2019-07-02 | $48.84 | $49.60 | $48.26 | $49.16 | $47.82 | 198,302 |
| 2019-07-01 | $48.74 | $50.00 | $46.27 | $48.19 | $46.87 | 521,065 |
| 2019-06-28 | $47.26 | $48.60 | $46.65 | $47.80 | $46.49 | 779,294 |
| 2019-06-27 | $45.41 | $47.32 | $44.52 | $47.13 | $45.84 | 138,368 |
| 2019-06-26 | $44.00 | $45.18 | $43.55 | $44.92 | $43.69 | 187,355 |
| 2019-06-25 | $43.86 | $44.29 | $43.65 | $44.00 | $42.80 | 116,327 |
| 2019-06-24 | $44.21 | $44.39 | $43.42 | $43.83 | $42.63 | 281,733 |
| 2019-06-21 | $43.69 | $44.97 | $42.99 | $44.27 | $43.06 | 130,379 |
| 2019-06-20 | $42.88 | $45.80 | $42.58 | $44.02 | $42.82 | 243,261 |
| 2019-06-19 | $41.07 | $42.99 | $40.23 | $42.76 | $41.59 | 107,933 |
| 2019-06-18 | $41.55 | $41.55 | $40.09 | $41.01 | $39.89 | 151,434 |
| 2019-06-17 | $41.06 | $41.89 | $39.72 | $41.15 | $40.03 | 184,967 |
| 2019-06-14 | $38.98 | $41.28 | $38.60 | $40.94 | $39.82 | 128,671 |
| 2019-06-13 | $39.50 | $40.35 | $38.72 | $38.95 | $37.89 | 113,538 |
| 2019-06-12 | $39.37 | $40.80 | $39.37 | $39.44 | $38.36 | 70,749 |
| 2019-06-11 | $40.09 | $40.73 | $38.38 | $39.39 | $38.31 | 73,890 |
| 2019-06-10 | $39.37 | $40.93 | $39.09 | $39.92 | $38.83 | 152,663 |
| 2019-06-07 | $36.96 | $39.43 | $36.90 | $39.09 | $38.02 | 108,733 |
| 2019-06-06 | $37.31 | $39.74 | $36.79 | $36.90 | $35.89 | 233,728 |
| 2019-06-05 | $35.25 | $37.63 | $34.64 | $37.31 | $36.29 | 251,545 |
| 2019-06-04 | $35.29 | $35.46 | $33.48 | $35.23 | $34.27 | 446,737 |
| 2019-06-03 | $36.54 | $36.54 | $34.26 | $35.08 | $34.12 | 285,224 |
| 2019-05-31 | $35.86 | $37.14 | $35.48 | $36.63 | $35.63 | 318,547 |
| 2019-05-30 | $36.73 | $37.45 | $35.89 | $36.19 | $35.20 | 158,464 |
| 2019-05-29 | $36.02 | $36.68 | $35.55 | $36.64 | $35.64 | 321,405 |
| 2019-05-28 | $36.23 | $36.55 | $35.67 | $35.94 | $34.96 | 246,567 |
| 2019-05-24 | $37.21 | $38.69 | $35.88 | $36.33 | $35.34 | 325,569 |
| 2019-05-23 | $37.48 | $37.80 | $35.09 | $36.87 | $35.86 | 554,825 |
| 2019-05-22 | $39.42 | $39.78 | $37.67 | $38.06 | $37.02 | 289,656 |
| 2019-05-21 | $40.20 | $41.72 | $38.91 | $40.08 | $38.98 | 267,612 |
| 2019-05-20 | $39.73 | $41.36 | $39.29 | $40.09 | $38.99 | 422,104 |
| 2019-05-17 | $36.38 | $40.90 | $36.38 | $40.00 | $38.91 | 355,605 |
| 2019-05-16 | $35.57 | $37.00 | $34.94 | $36.95 | $35.94 | 143,539 |
| 2019-05-15 | $35.02 | $36.00 | $34.38 | $35.29 | $34.33 | 155,842 |
| 2019-05-14 | $33.11 | $35.88 | $32.43 | $35.54 | $34.56 | 188,572 |
| 2019-05-13 | $32.46 | $33.16 | $31.71 | $32.91 | $32.01 | 106,248 |
| 2019-05-10 | $31.83 | $33.29 | $31.73 | $33.11 | $32.21 | 58,490 |
| 2019-05-09 | $32.37 | $32.92 | $31.61 | $31.94 | $31.07 | 88,412 |
| 2019-05-08 | $33.20 | $33.43 | $31.57 | $32.63 | $31.74 | 79,725 |
| 2019-05-07 | $33.69 | $34.84 | $33.17 | $33.45 | $32.54 | 247,321 |
| 2019-05-06 | $34.40 | $35.49 | $33.31 | $34.73 | $33.78 | 246,365 |
| 2019-05-03 | $31.50 | $35.00 | $29.38 | $34.94 | $33.99 | 406,204 |
| 2019-05-02 | $29.76 | $31.45 | $29.73 | $30.71 | $29.87 | 206,841 |
| 2019-05-01 | $30.47 | $30.47 | $29.19 | $29.96 | $29.14 | 73,723 |
| 2019-04-30 | $29.52 | $30.50 | $29.11 | $30.47 | $29.64 | 89,146 |
| 2019-04-29 | $27.43 | $29.97 | $27.43 | $29.69 | $28.88 | 132,216 |
| 2019-04-26 | $27.58 | $27.94 | $27.10 | $27.34 | $26.59 | 146,729 |
| 2019-04-25 | $27.50 | $28.66 | $27.05 | $27.54 | $26.79 | 79,854 |
| 2019-04-24 | $26.02 | $28.65 | $26.02 | $27.61 | $26.86 | 146,974 |
| 2019-04-23 | $25.94 | $26.18 | $25.75 | $25.98 | $25.27 | 81,740 |
| 2019-04-22 | $26.80 | $27.37 | $25.74 | $26.03 | $25.32 | 75,831 |
| 2019-04-18 | $28.35 | $28.43 | $26.95 | $27.00 | $26.26 | 61,051 |
| 2019-04-17 | $28.98 | $29.55 | $28.29 | $28.35 | $27.58 | 89,806 |
| 2019-04-16 | $29.35 | $29.49 | $28.69 | $28.87 | $28.08 | 67,193 |
| 2019-04-15 | $28.99 | $30.29 | $28.77 | $29.35 | $28.55 | 153,156 |
| 2019-04-12 | $29.67 | $29.83 | $28.86 | $29.02 | $28.23 | 106,239 |
| 2019-04-11 | $29.76 | $29.76 | $28.78 | $29.31 | $28.51 | 100,109 |
| 2019-04-10 | $29.48 | $30.34 | $29.02 | $29.86 | $29.04 | 188,520 |
| 2019-04-09 | $27.86 | $29.71 | $27.86 | $29.35 | $28.55 | 307,984 |
| 2019-04-08 | $29.00 | $29.00 | $27.68 | $28.05 | $27.28 | 71,432 |
| 2019-04-05 | $27.73 | $29.21 | $27.51 | $29.00 | $28.21 | 370,615 |
| 2019-04-04 | $28.01 | $28.15 | $27.17 | $27.72 | $26.96 | 46,005 |
| 2019-04-03 | $26.01 | $28.10 | $26.01 | $28.00 | $27.23 | 75,345 |
| 2019-04-02 | $27.42 | $27.73 | $25.82 | $25.93 | $25.22 | 110,204 |
| 2019-04-01 | $27.99 | $27.99 | $26.18 | $27.54 | $26.79 | 151,865 |
| 2019-03-29 | $29.48 | $29.67 | $27.03 | $27.88 | $27.12 | 260,534 |
| 2019-03-28 | $29.52 | $30.18 | $28.74 | $29.44 | $28.64 | 91,305 |
| 2019-03-27 | $29.00 | $29.74 | $28.00 | $29.53 | $28.72 | 124,768 |
| 2019-03-26 | $28.77 | $29.21 | $28.29 | $29.01 | $28.22 | 167,304 |
| 2019-03-25 | $28.36 | $28.92 | $27.94 | $28.63 | $27.85 | 72,085 |
| 2019-03-22 | $28.68 | $28.83 | $27.64 | $28.43 | $27.65 | 59,122 |
| 2019-03-21 | $28.39 | $29.04 | $27.51 | $28.96 | $28.17 | 76,264 |
| 2019-03-20 | $29.01 | $30.19 | $28.43 | $28.52 | $27.74 | 322,385 |
| 2019-03-19 | $27.76 | $29.22 | $27.16 | $29.00 | $28.21 | 133,168 |
| 2019-03-18 | $26.89 | $27.92 | $26.29 | $27.62 | $26.87 | 187,076 |
| 2019-03-15 | $24.46 | $27.23 | $24.15 | $27.04 | $26.30 | 349,278 |
| 2019-03-14 | $25.93 | $26.00 | $24.05 | $24.80 | $23.76 | 310,746 |
| 2019-03-13 | $27.32 | $27.62 | $25.88 | $25.93 | $24.84 | 200,124 |
| 2019-03-12 | $27.92 | $28.08 | $27.00 | $27.24 | $26.10 | 137,136 |
| 2019-03-11 | $26.81 | $28.30 | $26.81 | $27.78 | $26.62 | 162,569 |
| 2019-03-08 | $27.50 | $27.50 | $26.13 | $26.82 | $25.70 | 238,860 |
| 2019-03-07 | $29.01 | $29.19 | $28.38 | $28.44 | $27.25 | 87,249 |
| 2019-03-06 | $29.01 | $29.04 | $28.28 | $29.02 | $27.81 | 104,499 |
| 2019-03-05 | $28.96 | $29.21 | $28.68 | $29.06 | $27.84 | 146,049 |
| 2019-03-04 | $30.43 | $30.49 | $28.53 | $28.86 | $27.65 | 117,914 |
| 2019-03-01 | $31.65 | $31.67 | $29.74 | $30.42 | $29.15 | 111,711 |
| 2019-02-28 | $33.05 | $33.52 | $31.22 | $31.55 | $30.23 | 129,837 |
| 2019-02-27 | $31.99 | $33.13 | $31.99 | $33.02 | $31.64 | 163,225 |
| 2019-02-26 | $31.90 | $32.50 | $31.00 | $32.15 | $30.80 | 48,338 |
| 2019-02-25 | $33.40 | $33.73 | $31.16 | $31.91 | $30.57 | 84,179 |
| 2019-02-22 | $34.00 | $34.00 | $33.02 | $33.42 | $32.02 | 63,927 |
| 2019-02-21 | $33.24 | $34.01 | $33.11 | $33.74 | $32.33 | 108,724 |
| 2019-02-20 | $32.38 | $33.55 | $32.12 | $33.20 | $31.81 | 43,831 |
| 2019-02-19 | $32.75 | $33.70 | $30.41 | $32.37 | $31.02 | 147,337 |
| 2019-02-15 | $31.40 | $33.15 | $30.84 | $32.71 | $31.34 | 160,637 |
| 2019-02-14 | $28.44 | $31.31 | $28.44 | $31.20 | $29.89 | 204,875 |
| 2019-02-13 | $27.98 | $28.88 | $27.12 | $28.57 | $27.37 | 49,918 |
| 2019-02-12 | $26.67 | $28.39 | $26.45 | $27.75 | $26.59 | 214,159 |
| 2019-02-11 | $27.51 | $27.51 | $26.34 | $26.50 | $25.39 | 109,358 |
| 2019-02-08 | $28.25 | $28.83 | $27.38 | $27.50 | $26.35 | 70,385 |
| 2019-02-07 | $28.20 | $28.59 | $27.84 | $28.25 | $27.07 | 43,770 |
| 2019-02-06 | $28.35 | $28.55 | $27.96 | $28.29 | $27.11 | 74,747 |
| 2019-02-05 | $28.27 | $28.82 | $27.94 | $28.46 | $27.27 | 107,168 |
| 2019-02-04 | $28.29 | $28.60 | $27.75 | $28.27 | $27.09 | 75,749 |
| 2019-02-01 | $28.77 | $28.78 | $27.64 | $28.33 | $27.14 | 103,297 |
| 2019-01-31 | $28.37 | $28.98 | $27.25 | $28.74 | $27.54 | 78,223 |
| 2019-01-30 | $28.11 | $28.32 | $26.87 | $28.24 | $27.06 | 86,203 |
| 2019-01-29 | $28.07 | $28.15 | $27.02 | $27.86 | $26.69 | 39,966 |
| 2019-01-28 | $27.59 | $28.25 | $26.65 | $27.93 | $26.76 | 51,773 |
| 2019-01-25 | $27.10 | $28.21 | $27.10 | $27.67 | $26.51 | 162,762 |
| 2019-01-24 | $26.70 | $27.23 | $26.02 | $26.91 | $25.78 | 44,370 |
| 2019-01-23 | $26.64 | $28.17 | $25.68 | $26.64 | $25.53 | 69,201 |
| 2019-01-22 | $28.62 | $28.64 | $26.04 | $26.47 | $25.36 | 185,972 |
| 2019-01-18 | $28.04 | $29.00 | $27.56 | $28.67 | $27.47 | 139,345 |
| 2019-01-17 | $27.98 | $28.79 | $27.50 | $28.18 | $27.00 | 78,311 |
| 2019-01-16 | $27.31 | $28.12 | $26.96 | $28.08 | $26.90 | 94,631 |
| 2019-01-15 | $27.51 | $28.09 | $26.93 | $27.30 | $26.16 | 102,592 |
| 2019-01-14 | $28.00 | $28.21 | $27.14 | $27.43 | $26.28 | 61,802 |
| 2019-01-11 | $28.55 | $29.31 | $26.66 | $28.51 | $27.32 | 185,735 |
| 2019-01-10 | $27.57 | $29.47 | $26.75 | $29.10 | $27.88 | 259,144 |
| 2019-01-09 | $27.30 | $27.95 | $27.21 | $27.70 | $26.54 | 182,313 |
| 2019-01-08 | $27.26 | $27.46 | $26.56 | $27.29 | $26.15 | 186,750 |
| 2019-01-07 | $26.44 | $27.72 | $25.82 | $27.25 | $26.11 | 171,131 |
| 2019-01-04 | $25.23 | $27.09 | $25.01 | $26.94 | $25.81 | 143,804 |
| 2019-01-03 | $24.84 | $26.15 | $24.25 | $24.97 | $23.92 | 300,908 |
| 2019-01-02 | $25.58 | $25.58 | $24.19 | $25.04 | $23.99 | 211,915 |
| 2018-12-31 | $27.00 | $27.00 | $25.82 | $26.29 | $25.19 | 120,788 |
| 2018-12-28 | $26.49 | $27.03 | $25.82 | $26.90 | $25.77 | 189,055 |
| 2018-12-27 | $24.96 | $26.92 | $24.07 | $26.73 | $25.61 | 121,180 |
| 2018-12-26 | $23.56 | $25.77 | $23.49 | $25.36 | $24.30 | 145,373 |
| 2018-12-24 | $23.32 | $24.33 | $23.18 | $23.28 | $22.31 | 50,591 |
| 2018-12-21 | $25.59 | $26.57 | $23.43 | $23.70 | $22.71 | 256,418 |
| 2018-12-20 | $25.90 | $27.00 | $24.89 | $25.64 | $24.57 | 173,249 |
| 2018-12-19 | $25.38 | $26.52 | $25.30 | $26.01 | $24.92 | 146,927 |
| 2018-12-18 | $26.32 | $27.31 | $24.70 | $25.49 | $24.42 | 221,792 |
| 2018-12-17 | $27.39 | $27.77 | $26.23 | $26.48 | $25.37 | 265,786 |
| 2018-12-14 | $27.08 | $27.49 | $26.16 | $27.39 | $26.24 | 207,521 |
| 2018-12-13 | $26.49 | $28.00 | $26.49 | $27.43 | $26.28 | 260,157 |
| 2018-12-12 | $27.00 | $27.06 | $26.00 | $26.58 | $25.47 | 198,414 |
| 2018-12-11 | $27.00 | $27.08 | $26.64 | $26.95 | $25.82 | 134,873 |
| 2018-12-10 | $26.66 | $27.19 | $26.40 | $26.94 | $25.81 | 153,625 |
| 2018-12-07 | $26.43 | $26.52 | $25.50 | $26.49 | $25.38 | 61,905 |
| 2018-12-06 | $25.24 | $26.69 | $24.96 | $26.52 | $25.41 | 200,279 |
| 2018-12-04 | $25.91 | $26.27 | $24.85 | $25.45 | $24.38 | 146,983 |
| 2018-12-03 | $26.27 | $26.55 | $25.22 | $26.42 | $25.31 | 91,138 |
| 2018-11-30 | $26.68 | $26.88 | $25.17 | $25.42 | $24.36 | 150,508 |
| 2018-11-29 | $25.40 | $27.36 | $25.13 | $26.54 | $25.43 | 130,636 |
| 2018-11-28 | $23.85 | $25.80 | $23.70 | $25.30 | $24.24 | 127,565 |
| 2018-11-27 | $24.60 | $24.90 | $23.81 | $23.95 | $22.95 | 53,104 |
| 2018-11-26 | $24.57 | $25.15 | $24.07 | $24.92 | $23.88 | 134,154 |
| 2018-11-23 | $23.97 | $25.07 | $23.97 | $24.38 | $23.36 | 36,920 |
| 2018-11-21 | $24.07 | $25.10 | $23.75 | $24.03 | $23.02 | 85,287 |
| 2018-11-20 | $23.15 | $24.78 | $22.36 | $24.32 | $23.30 | 225,337 |
| 2018-11-19 | $22.34 | $23.68 | $21.90 | $23.67 | $22.68 | 186,173 |
| 2018-11-16 | $21.97 | $22.76 | $20.49 | $21.96 | $21.04 | 485,553 |
| 2018-11-15 | $24.69 | $25.32 | $21.99 | $22.37 | $21.43 | 378,820 |
| 2018-11-14 | $25.99 | $27.18 | $24.74 | $24.85 | $23.81 | 220,923 |
| 2018-11-13 | $26.90 | $27.15 | $25.36 | $25.94 | $24.85 | 211,832 |
| 2018-11-12 | $28.04 | $28.04 | $26.77 | $27.00 | $25.87 | 127,970 |
| 2018-11-09 | $28.99 | $29.38 | $26.67 | $28.32 | $27.13 | 217,575 |
| 2018-11-08 | $31.58 | $31.84 | $29.08 | $29.15 | $27.93 | 353,471 |
| 2018-11-07 | $31.57 | $32.26 | $30.71 | $31.71 | $30.38 | 207,519 |
| 2018-11-06 | $35.25 | $36.07 | $30.10 | $31.96 | $30.62 | 492,016 |
| 2018-11-05 | $35.78 | $37.77 | $35.56 | $36.00 | $34.49 | 147,711 |
| 2018-11-02 | $35.60 | $36.48 | $34.00 | $36.17 | $34.66 | 99,494 |
| 2018-11-01 | $34.65 | $35.46 | $33.50 | $35.41 | $33.93 | 153,879 |
| 2018-10-31 | $35.47 | $35.62 | $33.76 | $34.28 | $32.85 | 121,651 |
| 2018-10-30 | $31.79 | $35.86 | $31.24 | $35.25 | $33.77 | 286,315 |
| 2018-10-29 | $31.26 | $33.49 | $30.66 | $31.88 | $30.55 | 52,548 |
| 2018-10-26 | $32.84 | $33.48 | $29.48 | $31.09 | $29.79 | 295,272 |
| 2018-10-25 | $30.78 | $33.64 | $30.14 | $33.23 | $31.84 | 196,493 |
| 2018-10-24 | $29.44 | $33.68 | $29.16 | $30.58 | $29.30 | 341,127 |
| 2018-10-23 | $28.39 | $29.74 | $27.27 | $29.38 | $28.15 | 182,199 |
| 2018-10-22 | $28.70 | $29.99 | $28.18 | $28.68 | $27.48 | 80,499 |
| 2018-10-19 | $28.12 | $28.84 | $27.90 | $28.64 | $27.44 | 79,484 |
| 2018-10-18 | $28.11 | $28.47 | $27.71 | $28.16 | $26.98 | 69,347 |
| 2018-10-17 | $26.22 | $28.34 | $25.80 | $28.30 | $27.12 | 101,390 |
| 2018-10-16 | $26.06 | $28.34 | $24.85 | $26.41 | $25.30 | 175,905 |
| 2018-10-15 | $27.50 | $28.40 | $26.00 | $26.35 | $25.25 | 78,275 |
| 2018-10-12 | $28.66 | $29.39 | $27.35 | $27.54 | $26.39 | 46,515 |
| 2018-10-11 | $28.57 | $29.47 | $28.04 | $28.31 | $27.13 | 126,828 |
| 2018-10-10 | $28.90 | $29.82 | $27.93 | $28.53 | $27.34 | 60,630 |
| 2018-10-09 | $29.06 | $29.83 | $28.70 | $28.98 | $27.77 | 111,857 |
| 2018-10-08 | $29.54 | $29.72 | $28.40 | $29.09 | $27.87 | 88,191 |
| 2018-10-05 | $29.51 | $30.00 | $29.00 | $29.54 | $28.30 | 98,255 |
| 2018-10-04 | $28.77 | $29.54 | $28.00 | $28.94 | $27.73 | 149,053 |
| 2018-10-03 | $30.96 | $30.96 | $28.31 | $28.61 | $27.41 | 135,895 |
| 2018-10-02 | $31.80 | $33.11 | $30.00 | $30.92 | $29.63 | 107,759 |
| 2018-10-01 | $34.00 | $34.00 | $31.58 | $31.92 | $30.58 | 87,409 |
| 2018-09-28 | $33.11 | $33.98 | $32.68 | $33.87 | $32.45 | 64,642 |
| 2018-09-27 | $30.77 | $33.26 | $30.77 | $33.08 | $31.70 | 116,463 |
| 2018-09-26 | $32.12 | $32.81 | $30.64 | $30.77 | $29.48 | 95,072 |
| 2018-09-25 | $33.88 | $34.55 | $30.74 | $32.13 | $30.79 | 178,837 |
| 2018-09-24 | $35.54 | $35.94 | $33.57 | $33.84 | $32.42 | 168,292 |
| 2018-09-21 | $34.98 | $36.09 | $34.98 | $35.50 | $34.01 | 127,908 |
| 2018-09-20 | $35.55 | $36.35 | $34.22 | $35.01 | $33.54 | 108,828 |
| 2018-09-19 | $35.69 | $36.41 | $34.73 | $35.25 | $33.77 | 73,402 |
| 2018-09-18 | $35.34 | $36.84 | $35.01 | $35.60 | $34.11 | 140,052 |
| 2018-09-17 | $36.82 | $37.18 | $35.25 | $35.68 | $34.19 | 88,297 |
| 2018-09-14 | $36.07 | $37.60 | $36.01 | $36.43 | $34.91 | 84,386 |
| 2018-09-13 | $35.56 | $36.79 | $35.26 | $35.82 | $34.32 | 126,416 |
| 2018-09-12 | $35.40 | $38.18 | $34.80 | $35.44 | $33.96 | 232,672 |
| 2018-09-11 | $33.56 | $35.68 | $32.98 | $35.36 | $33.88 | 165,756 |
| 2018-09-10 | $31.79 | $34.05 | $31.19 | $33.60 | $32.19 | 133,042 |
| 2018-09-07 | $30.13 | $32.64 | $30.05 | $31.57 | $30.25 | 311,886 |
| 2018-09-06 | $32.14 | $32.33 | $30.13 | $30.31 | $29.04 | 65,812 |
| 2018-09-05 | $33.31 | $34.12 | $31.83 | $32.14 | $30.79 | 132,240 |
| 2018-09-04 | $31.08 | $33.98 | $30.86 | $33.75 | $32.34 | 192,862 |
| 2018-08-31 | $28.70 | $31.46 | $28.70 | $31.02 | $29.72 | 93,693 |
| 2018-08-30 | $29.76 | $32.02 | $28.50 | $28.82 | $27.61 | 299,383 |
| 2018-08-29 | $27.30 | $29.98 | $26.94 | $29.92 | $28.67 | 144,762 |
| 2018-08-28 | $27.00 | $27.74 | $26.55 | $27.30 | $26.16 | 57,141 |
| 2018-08-27 | $26.51 | $27.44 | $26.06 | $26.59 | $25.48 | 86,723 |
| 2018-08-24 | $26.76 | $26.76 | $26.00 | $26.46 | $25.35 | 52,093 |
| 2018-08-23 | $26.63 | $26.99 | $26.20 | $26.70 | $25.58 | 72,509 |
| 2018-08-22 | $26.98 | $27.48 | $26.43 | $26.68 | $25.56 | 50,657 |
| 2018-08-21 | $27.16 | $27.90 | $26.31 | $27.10 | $25.97 | 56,437 |
| 2018-08-20 | $26.73 | $27.76 | $26.40 | $27.10 | $25.97 | 39,786 |
| 2018-08-17 | $26.69 | $27.76 | $26.42 | $26.61 | $25.50 | 67,568 |
| 2018-08-16 | $27.35 | $28.99 | $26.51 | $26.85 | $25.73 | 180,567 |
| 2018-08-15 | $26.18 | $27.28 | $25.67 | $27.17 | $26.03 | 42,280 |
| 2018-08-14 | $26.50 | $27.00 | $25.65 | $26.24 | $25.14 | 75,056 |
| 2018-08-13 | $27.13 | $27.86 | $26.00 | $26.43 | $25.32 | 43,791 |
| 2018-08-10 | $25.80 | $27.75 | $25.68 | $27.25 | $26.11 | 58,983 |
| 2018-08-09 | $26.50 | $26.50 | $24.00 | $26.01 | $24.92 | 272,780 |
| 2018-08-08 | $27.37 | $27.75 | $26.34 | $26.48 | $25.37 | 137,062 |
| 2018-08-07 | $27.51 | $28.01 | $27.18 | $27.31 | $26.17 | 62,555 |
| 2018-08-06 | $27.61 | $28.78 | $27.30 | $27.36 | $26.21 | 85,958 |
| 2018-08-03 | $27.77 | $28.51 | $27.05 | $27.68 | $26.52 | 86,949 |
| 2018-08-02 | $27.08 | $29.27 | $27.00 | $27.77 | $26.61 | 159,604 |
| 2018-08-01 | $27.13 | $28.48 | $26.52 | $27.13 | $25.99 | 174,591 |
| 2018-07-31 | $26.79 | $27.94 | $26.77 | $27.17 | $26.03 | 111,716 |
| 2018-07-30 | $27.04 | $29.18 | $26.35 | $26.72 | $25.60 | 78,611 |
| 2018-07-27 | $27.71 | $28.42 | $26.61 | $26.86 | $25.74 | 66,104 |
| 2018-07-26 | $27.83 | $28.72 | $27.01 | $27.62 | $26.46 | 77,378 |
| 2018-07-25 | $26.32 | $28.00 | $26.29 | $27.87 | $26.70 | 134,595 |
| 2018-07-24 | $26.73 | $27.26 | $26.07 | $26.41 | $25.30 | 151,275 |
| 2018-07-23 | $26.99 | $27.56 | $26.18 | $26.57 | $25.46 | 56,898 |
| 2018-07-20 | $29.02 | $29.58 | $26.68 | $26.92 | $25.79 | 320,239 |
| 2018-07-19 | $27.63 | $29.73 | $27.13 | $29.08 | $27.86 | 188,662 |
| 2018-07-18 | $28.25 | $28.25 | $27.18 | $27.71 | $26.55 | 126,783 |
| 2018-07-17 | $25.79 | $28.31 | $25.79 | $28.24 | $27.06 | 232,790 |
| 2018-07-16 | $26.34 | $26.47 | $25.00 | $25.84 | $24.76 | 91,023 |
| 2018-07-13 | $26.72 | $26.77 | $25.77 | $26.06 | $24.97 | 57,869 |
| 2018-07-12 | $25.03 | $26.94 | $24.96 | $26.70 | $25.58 | 94,449 |
| 2018-07-11 | $24.86 | $25.53 | $24.62 | $24.99 | $23.94 | 42,430 |
| 2018-07-10 | $26.56 | $27.24 | $24.75 | $24.95 | $23.91 | 109,079 |
| 2018-07-09 | $25.01 | $26.66 | $25.01 | $26.61 | $25.50 | 138,712 |
| 2018-07-06 | $24.67 | $25.53 | $24.57 | $24.97 | $23.92 | 141,937 |
| 2018-07-05 | $24.00 | $24.98 | $23.93 | $24.66 | $23.63 | 102,672 |
| 2018-07-03 | $23.84 | $24.55 | $23.33 | $23.94 | $22.94 | 133,961 |
| 2018-07-02 | $25.13 | $25.70 | $23.69 | $23.76 | $22.77 | 161,270 |
| 2018-06-29 | $26.17 | $26.17 | $24.73 | $24.96 | $23.92 | 131,547 |
| 2018-06-28 | $26.48 | $27.11 | $25.83 | $26.05 | $24.96 | 138,341 |
| 2018-06-27 | $28.24 | $28.32 | $26.39 | $26.50 | $25.39 | 166,438 |
| 2018-06-26 | $27.00 | $28.71 | $26.31 | $28.20 | $27.02 | 267,141 |
| 2018-06-25 | $25.87 | $27.93 | $25.77 | $26.92 | $25.79 | 257,680 |
| 2018-06-22 | $26.07 | $26.94 | $25.48 | $26.22 | $25.12 | 1,386,618 |
| 2018-06-21 | $26.48 | $27.84 | $25.55 | $26.08 | $24.99 | 279,938 |
| 2018-06-20 | $26.20 | $27.09 | $24.74 | $26.60 | $25.49 | 260,638 |
| 2018-06-19 | $25.41 | $27.29 | $24.75 | $27.14 | $26.00 | 314,835 |
| 2018-06-18 | $23.78 | $25.50 | $23.25 | $25.43 | $24.37 | 277,468 |
| 2018-06-15 | $24.12 | $24.49 | $23.25 | $23.77 | $22.78 | 434,064 |
| 2018-06-14 | $22.64 | $25.00 | $22.00 | $24.08 | $23.07 | 373,587 |
| 2018-06-13 | $23.00 | $23.00 | $21.92 | $22.27 | $21.34 | 225,268 |
| 2018-06-12 | $21.46 | $23.38 | $21.46 | $22.84 | $21.88 | 354,293 |
| 2018-06-11 | $19.50 | $21.89 | $19.21 | $21.14 | $20.26 | 243,751 |
| 2018-06-08 | $18.79 | $19.85 | $18.29 | $19.50 | $18.68 | 292,316 |
| 2018-06-07 | $17.25 | $18.99 | $16.97 | $18.74 | $17.96 | 386,526 |
| 2018-06-06 | $17.55 | $17.94 | $16.73 | $17.11 | $16.39 | 146,590 |
| 2018-06-05 | $16.37 | $17.70 | $16.08 | $17.40 | $16.67 | 272,303 |
| 2018-06-04 | $16.40 | $16.48 | $16.01 | $16.20 | $15.52 | 108,343 |
| 2018-06-01 | $16.47 | $16.52 | $16.11 | $16.23 | $15.55 | 100,551 |
| 2018-05-31 | $16.46 | $16.55 | $16.00 | $16.15 | $15.47 | 78,093 |
| 2018-05-30 | $16.56 | $16.75 | $16.33 | $16.54 | $15.85 | 111,444 |
| 2018-05-29 | $16.99 | $16.99 | $16.15 | $16.43 | $15.74 | 113,900 |
| 2018-05-25 | $16.85 | $16.85 | $16.35 | $16.41 | $15.72 | 137,712 |
| 2018-05-24 | $16.62 | $16.81 | $16.17 | $16.48 | $15.79 | 107,345 |
| 2018-05-23 | $16.08 | $16.98 | $16.08 | $16.45 | $15.76 | 113,417 |
| 2018-05-22 | $16.30 | $16.57 | $15.45 | $16.09 | $15.42 | 158,191 |
| 2018-05-21 | $16.40 | $17.50 | $15.41 | $16.20 | $15.52 | 80,359 |
| 2018-05-18 | $15.72 | $16.31 | $15.30 | $16.20 | $15.52 | 76,951 |
| 2018-05-17 | $16.22 | $16.34 | $14.90 | $15.60 | $14.95 | 125,670 |
| 2018-05-16 | $16.40 | $16.56 | $16.03 | $16.25 | $15.57 | 71,551 |
| 2018-05-15 | $16.40 | $16.50 | $15.99 | $16.47 | $15.78 | 20,787 |
| 2018-05-14 | $16.75 | $16.79 | $13.22 | $16.57 | $15.88 | 104,807 |
| 2018-05-11 | $16.98 | $17.00 | $16.38 | $16.83 | $16.13 | 55,153 |
| 2018-05-10 | $17.29 | $17.29 | $16.85 | $16.93 | $16.22 | 82,657 |
| 2018-05-09 | $16.56 | $17.07 | $16.46 | $16.83 | $16.13 | 149,807 |
| 2018-05-08 | $16.01 | $17.70 | $15.39 | $16.65 | $15.95 | 213,550 |
| 2018-05-07 | $15.52 | $15.93 | $15.35 | $15.83 | $15.17 | 60,520 |
| 2018-05-04 | $15.14 | $15.55 | $15.00 | $15.35 | $14.71 | 89,666 |
| 2018-05-03 | $15.05 | $15.90 | $14.78 | $15.38 | $14.74 | 268,294 |
| 2018-05-02 | $15.02 | $15.50 | $14.35 | $14.95 | $14.32 | 70,317 |
| 2018-05-01 | $14.71 | $15.76 | $14.51 | $15.01 | $14.38 | 78,030 |
| 2018-04-30 | $15.25 | $15.50 | $14.00 | $14.80 | $14.18 | 205,317 |
| 2018-04-27 | $12.00 | $17.54 | $10.78 | $15.75 | $15.09 | 2,305,380 |
Goosehead Insurance Inc - Class A (GSHD) News Headlines
.jpg)
Recent Goosehead Insurance Inc - Class A (GSHD) News
Similar Companies to Goosehead Insurance Inc - Class A (GSHD) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |