Parsons Corp (PSN) Exchange: NYSE
Data as of April 26, 2024
$79.73 ($0.45) 0.57%
Parsons Corp - Daily Information
Click for more stock information on Parsons Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $79.06 |
| Previous Close | $79.73 |
| High | $80.16 |
| Low | $78.83 |
| Adjusted Open | $79.06 |
| Previous Adjusted Close | $79.73 |
| Adjusted High | $80.16 |
| Adjusted Low | $78.83 |
About Parsons Corp (PSN)
Parsons Corp is a vertically integrated engineering, construction, and technical services enterprise. They have operated for over 65 years, serving a wide range of customers in the aerospace, defense, security and infrastructure markets. Since its founding, Parsons Corp has grown into a $3 billion company with over 15,000 employees worldwide. They have multiple offices located all around the U.S. and are publicly traded under the symbol PSN. Parsons Corp. provides services ranging from ground system engineering and product design to operation and maintenance services.
Invest in Parsons Corp (PSN)
Historical Stock Data for Parsons Corp (PSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $79.06 | $80.16 | $78.83 | $79.73 | $79.73 | 430,046 |
| 2024-04-25 | $78.41 | $79.86 | $77.76 | $79.28 | $79.28 | 474,748 |
| 2024-04-24 | $79.88 | $79.92 | $78.66 | $78.90 | $78.90 | 341,148 |
| 2024-04-23 | $78.34 | $79.48 | $78.26 | $79.32 | $79.32 | 434,045 |
| 2024-04-22 | $77.89 | $78.52 | $77.33 | $77.88 | $77.88 | 452,942 |
| 2024-04-19 | $77.80 | $77.89 | $77.14 | $77.49 | $77.49 | 691,424 |
| 2024-04-18 | $78.63 | $79.33 | $77.46 | $77.80 | $77.80 | 607,523 |
| 2024-04-17 | $79.28 | $79.49 | $78.36 | $78.56 | $78.56 | 517,634 |
| 2024-04-16 | $79.14 | $79.21 | $78.18 | $78.94 | $78.94 | 635,175 |
| 2024-04-15 | $81.00 | $81.23 | $78.53 | $78.91 | $78.91 | 735,959 |
| 2024-04-12 | $80.49 | $80.90 | $79.96 | $80.41 | $80.41 | 494,675 |
| 2024-04-11 | $80.69 | $81.10 | $80.03 | $80.67 | $80.67 | 394,538 |
| 2024-04-10 | $79.67 | $81.06 | $79.00 | $80.27 | $80.27 | 931,415 |
| 2024-04-09 | $83.69 | $83.71 | $80.04 | $80.48 | $80.48 | 1,181,195 |
| 2024-04-08 | $84.45 | $85.44 | $83.63 | $83.69 | $83.69 | 866,528 |
| 2024-04-05 | $82.88 | $84.99 | $82.88 | $84.28 | $84.28 | 1,043,384 |
| 2024-04-04 | $83.33 | $83.79 | $82.65 | $83.01 | $83.01 | 1,084,650 |
| 2024-04-03 | $82.16 | $82.92 | $82.01 | $82.43 | $82.43 | 892,072 |
| 2024-04-02 | $83.08 | $83.79 | $82.52 | $82.59 | $82.59 | 743,342 |
| 2024-04-01 | $83.28 | $83.97 | $82.94 | $83.20 | $83.20 | 570,998 |
| 2024-03-28 | $82.54 | $83.81 | $82.34 | $82.95 | $82.95 | 1,002,735 |
| 2024-03-27 | $81.80 | $82.78 | $81.19 | $82.68 | $82.68 | 2,331,138 |
| 2024-03-26 | $82.42 | $82.94 | $80.92 | $81.24 | $81.24 | 2,634,155 |
| 2024-03-25 | $82.42 | $82.69 | $81.54 | $82.34 | $82.34 | 2,637,104 |
| 2024-03-22 | $83.36 | $83.96 | $82.28 | $82.31 | $82.31 | 549,241 |
| 2024-03-21 | $82.21 | $83.36 | $81.70 | $83.27 | $83.27 | 836,374 |
| 2024-03-20 | $81.12 | $81.84 | $80.79 | $81.70 | $81.70 | 518,644 |
| 2024-03-19 | $81.11 | $81.48 | $80.57 | $81.14 | $81.14 | 763,402 |
| 2024-03-18 | $81.71 | $81.91 | $80.92 | $81.10 | $81.10 | 575,819 |
| 2024-03-15 | $81.11 | $81.87 | $81.02 | $81.57 | $81.57 | 654,767 |
| 2024-03-14 | $82.60 | $82.66 | $81.14 | $81.40 | $81.40 | 676,522 |
| 2024-03-13 | $80.81 | $82.58 | $80.80 | $82.45 | $82.45 | 1,015,716 |
| 2024-03-12 | $80.71 | $81.32 | $80.10 | $81.12 | $81.12 | 627,561 |
| 2024-03-11 | $80.93 | $81.42 | $79.26 | $80.33 | $80.33 | 942,610 |
| 2024-03-08 | $83.08 | $83.46 | $80.84 | $81.42 | $81.42 | 529,142 |
| 2024-03-07 | $83.30 | $83.96 | $82.27 | $82.77 | $82.77 | 901,324 |
| 2024-03-06 | $83.48 | $84.15 | $83.02 | $83.39 | $83.39 | 611,034 |
| 2024-03-05 | $82.82 | $84.08 | $82.45 | $83.11 | $83.11 | 922,135 |
| 2024-03-04 | $81.96 | $84.19 | $81.52 | $82.84 | $82.84 | 1,425,920 |
| 2024-03-01 | $80.65 | $81.49 | $80.30 | $80.82 | $80.82 | 1,230,146 |
| 2024-02-29 | $81.50 | $81.96 | $80.06 | $80.61 | $80.61 | 1,619,083 |
| 2024-02-28 | $81.28 | $81.87 | $80.60 | $81.17 | $81.17 | 1,272,654 |
| 2024-02-27 | $80.48 | $81.92 | $80.02 | $80.98 | $80.98 | 1,413,223 |
| 2024-02-26 | $79.77 | $81.27 | $79.46 | $80.54 | $80.54 | 1,873,453 |
| 2024-02-23 | $79.54 | $79.99 | $78.00 | $79.27 | $79.27 | 2,328,818 |
| 2024-02-22 | $76.41 | $79.48 | $75.58 | $79.44 | $79.44 | 4,736,874 |
| 2024-02-21 | $74.56 | $75.72 | $74.25 | $75.29 | $75.29 | 661,016 |
| 2024-02-20 | $74.90 | $75.93 | $74.32 | $74.95 | $74.95 | 723,014 |
| 2024-02-16 | $74.42 | $75.91 | $73.58 | $74.90 | $74.90 | 1,169,631 |
| 2024-02-15 | $73.22 | $74.96 | $73.22 | $74.37 | $74.37 | 1,085,789 |
| 2024-02-14 | $73.83 | $73.83 | $70.40 | $72.41 | $72.41 | 2,411,521 |
| 2024-02-13 | $67.59 | $68.21 | $67.18 | $67.45 | $67.45 | 661,696 |
| 2024-02-12 | $68.10 | $68.55 | $67.74 | $68.25 | $68.25 | 641,111 |
| 2024-02-09 | $67.44 | $67.97 | $67.25 | $67.87 | $67.87 | 482,170 |
| 2024-02-08 | $65.81 | $67.31 | $65.45 | $67.03 | $67.03 | 543,494 |
| 2024-02-07 | $65.89 | $66.49 | $65.76 | $65.81 | $65.81 | 477,742 |
| 2024-02-06 | $65.16 | $65.84 | $64.90 | $65.83 | $65.83 | 313,485 |
| 2024-02-05 | $65.26 | $65.61 | $64.33 | $65.16 | $65.16 | 380,223 |
| 2024-02-02 | $65.36 | $65.69 | $64.81 | $65.61 | $65.61 | 439,867 |
| 2024-02-01 | $65.08 | $65.68 | $64.89 | $65.50 | $65.50 | 502,826 |
| 2024-01-31 | $66.00 | $66.84 | $65.08 | $65.15 | $65.15 | 533,776 |
| 2024-01-30 | $66.31 | $66.59 | $65.48 | $65.85 | $65.85 | 1,188,992 |
| 2024-01-29 | $66.20 | $66.60 | $65.42 | $66.34 | $66.34 | 482,766 |
| 2024-01-26 | $65.80 | $66.63 | $65.79 | $66.36 | $66.36 | 906,826 |
| 2024-01-25 | $66.34 | $66.46 | $64.61 | $65.36 | $65.36 | 508,199 |
| 2024-01-24 | $66.05 | $66.50 | $65.48 | $65.60 | $65.60 | 327,150 |
| 2024-01-23 | $66.68 | $66.97 | $65.53 | $65.89 | $65.89 | 466,953 |
| 2024-01-22 | $66.39 | $66.87 | $66.27 | $66.45 | $66.45 | 417,157 |
| 2024-01-19 | $66.39 | $66.55 | $65.29 | $66.06 | $66.06 | 511,964 |
| 2024-01-18 | $65.42 | $66.31 | $65.27 | $66.15 | $66.15 | 615,977 |
| 2024-01-17 | $64.74 | $65.56 | $64.45 | $65.15 | $65.15 | 660,782 |
| 2024-01-16 | $66.78 | $67.12 | $64.83 | $64.88 | $64.88 | 720,108 |
| 2024-01-12 | $64.00 | $65.27 | $63.78 | $65.22 | $65.22 | 700,881 |
| 2024-01-11 | $63.52 | $63.95 | $63.12 | $63.49 | $63.49 | 527,185 |
| 2024-01-10 | $63.26 | $63.56 | $63.10 | $63.46 | $63.46 | 507,309 |
| 2024-01-09 | $62.47 | $62.98 | $62.13 | $62.94 | $62.94 | 413,880 |
| 2024-01-08 | $61.96 | $62.73 | $61.67 | $62.67 | $62.67 | 449,347 |
| 2024-01-05 | $61.73 | $61.83 | $61.40 | $61.66 | $61.66 | 347,484 |
| 2024-01-04 | $61.89 | $62.17 | $61.51 | $61.59 | $61.59 | 545,384 |
| 2024-01-03 | $62.24 | $62.56 | $61.36 | $61.57 | $61.57 | 416,693 |
| 2024-01-02 | $62.25 | $62.89 | $62.23 | $62.60 | $62.60 | 302,258 |
| 2023-12-29 | $62.68 | $62.96 | $62.47 | $62.71 | $62.71 | 272,031 |
| 2023-12-28 | $62.86 | $63.10 | $62.64 | $62.87 | $62.87 | 246,317 |
| 2023-12-27 | $62.84 | $63.11 | $62.43 | $62.95 | $62.95 | 220,223 |
| 2023-12-26 | $63.37 | $63.37 | $62.78 | $62.89 | $62.89 | 227,223 |
| 2023-12-22 | $63.07 | $63.70 | $62.98 | $63.18 | $63.18 | 421,712 |
| 2023-12-21 | $62.53 | $63.11 | $62.19 | $62.89 | $62.89 | 361,802 |
| 2023-12-20 | $62.36 | $63.19 | $62.20 | $62.21 | $62.21 | 545,719 |
| 2023-12-19 | $62.60 | $62.69 | $62.15 | $62.36 | $62.36 | 545,828 |
| 2023-12-18 | $62.25 | $62.63 | $61.75 | $62.15 | $62.15 | 709,856 |
| 2023-12-15 | $61.85 | $62.59 | $61.10 | $61.94 | $61.94 | 843,407 |
| 2023-12-14 | $64.00 | $64.19 | $61.56 | $62.04 | $62.04 | 1,402,204 |
| 2023-12-13 | $63.85 | $64.13 | $63.41 | $63.64 | $63.64 | 381,237 |
| 2023-12-12 | $62.99 | $63.77 | $62.84 | $63.74 | $63.74 | 651,544 |
| 2023-12-11 | $63.10 | $63.62 | $62.97 | $63.07 | $63.07 | 481,067 |
| 2023-12-08 | $63.14 | $63.35 | $62.50 | $62.96 | $62.96 | 348,210 |
| 2023-12-07 | $63.23 | $63.52 | $62.68 | $63.02 | $63.02 | 424,062 |
| 2023-12-06 | $64.02 | $64.30 | $63.11 | $63.16 | $63.16 | 324,348 |
| 2023-12-05 | $64.28 | $64.32 | $63.76 | $63.98 | $63.98 | 526,433 |
| 2023-12-04 | $63.72 | $64.63 | $63.54 | $64.63 | $64.63 | 555,799 |
| 2023-12-01 | $62.25 | $63.58 | $62.13 | $63.48 | $63.48 | 522,964 |
| 2023-11-30 | $62.12 | $62.44 | $61.92 | $62.29 | $62.29 | 521,859 |
| 2023-11-29 | $62.65 | $62.90 | $61.73 | $62.18 | $62.18 | 919,815 |
| 2023-11-28 | $63.26 | $63.40 | $62.30 | $62.35 | $62.35 | 644,618 |
| 2023-11-27 | $63.21 | $63.49 | $62.95 | $63.27 | $63.27 | 387,148 |
| 2023-11-24 | $63.18 | $63.56 | $63.05 | $63.47 | $63.47 | 144,133 |
| 2023-11-22 | $63.16 | $63.65 | $63.08 | $63.24 | $63.24 | 433,793 |
| 2023-11-21 | $62.66 | $63.09 | $62.50 | $62.92 | $62.92 | 688,145 |
| 2023-11-20 | $62.37 | $62.88 | $62.28 | $62.80 | $62.80 | 401,769 |
| 2023-11-17 | $62.66 | $62.92 | $62.38 | $62.43 | $62.43 | 460,152 |
| 2023-11-16 | $62.75 | $63.02 | $62.33 | $62.59 | $62.59 | 784,147 |
| 2023-11-15 | $63.46 | $63.68 | $62.31 | $62.33 | $62.33 | 773,535 |
| 2023-11-14 | $63.34 | $63.83 | $62.76 | $63.61 | $63.61 | 1,199,094 |
| 2023-11-13 | $62.72 | $63.50 | $62.45 | $63.08 | $63.08 | 1,081,712 |
| 2023-11-10 | $62.02 | $62.97 | $61.90 | $62.60 | $62.60 | 1,141,684 |
| 2023-11-09 | $61.79 | $62.01 | $61.28 | $61.87 | $61.87 | 688,215 |
| 2023-11-08 | $61.62 | $61.86 | $61.20 | $61.40 | $61.40 | 458,873 |
| 2023-11-07 | $61.91 | $62.40 | $61.34 | $61.69 | $61.69 | 710,995 |
| 2023-11-06 | $61.77 | $61.99 | $61.09 | $61.65 | $61.65 | 1,353,018 |
| 2023-11-03 | $61.50 | $62.06 | $61.27 | $61.62 | $61.62 | 954,230 |
| 2023-11-02 | $61.24 | $61.66 | $60.38 | $60.98 | $60.98 | 1,453,672 |
| 2023-11-01 | $58.43 | $61.73 | $58.00 | $61.07 | $61.07 | 2,264,627 |
| 2023-10-31 | $56.04 | $57.13 | $56.04 | $56.55 | $56.55 | 727,003 |
| 2023-10-30 | $55.78 | $56.19 | $55.38 | $55.85 | $55.85 | 781,473 |
| 2023-10-27 | $55.72 | $56.08 | $55.22 | $55.50 | $55.50 | 584,018 |
| 2023-10-26 | $56.31 | $56.69 | $55.66 | $55.80 | $55.80 | 693,058 |
| 2023-10-25 | $56.41 | $56.67 | $55.88 | $56.26 | $56.26 | 544,525 |
| 2023-10-24 | $57.16 | $57.24 | $56.31 | $56.33 | $56.33 | 622,356 |
| 2023-10-23 | $57.06 | $57.67 | $56.84 | $56.85 | $56.85 | 598,901 |
| 2023-10-20 | $57.81 | $57.81 | $56.93 | $56.95 | $56.95 | 718,997 |
| 2023-10-19 | $57.73 | $58.32 | $57.52 | $57.93 | $57.93 | 866,367 |
| 2023-10-18 | $57.80 | $58.27 | $57.37 | $57.65 | $57.65 | 731,883 |
| 2023-10-17 | $58.11 | $58.87 | $57.93 | $58.01 | $58.01 | 408,809 |
| 2023-10-16 | $57.78 | $58.81 | $57.28 | $58.02 | $58.02 | 898,000 |
| 2023-10-13 | $57.80 | $57.81 | $56.84 | $57.58 | $57.58 | 575,217 |
| 2023-10-12 | $58.00 | $58.55 | $57.50 | $57.83 | $57.83 | 984,241 |
| 2023-10-11 | $56.58 | $57.82 | $56.56 | $57.72 | $57.72 | 1,064,615 |
| 2023-10-10 | $56.75 | $57.07 | $56.40 | $56.42 | $56.42 | 912,871 |
| 2023-10-09 | $55.36 | $56.70 | $55.25 | $56.45 | $56.45 | 585,088 |
| 2023-10-06 | $54.61 | $55.21 | $54.46 | $54.89 | $54.89 | 619,682 |
| 2023-10-05 | $54.50 | $54.89 | $54.50 | $54.68 | $54.68 | 495,748 |
| 2023-10-04 | $53.90 | $54.55 | $53.70 | $54.48 | $54.48 | 568,285 |
| 2023-10-03 | $54.37 | $54.58 | $53.56 | $53.92 | $53.92 | 582,970 |
| 2023-10-02 | $54.22 | $54.79 | $54.22 | $54.45 | $54.45 | 460,047 |
| 2023-09-29 | $54.76 | $54.79 | $54.22 | $54.35 | $54.35 | 928,377 |
| 2023-09-28 | $54.10 | $54.83 | $54.10 | $54.59 | $54.59 | 376,388 |
| 2023-09-27 | $54.19 | $54.53 | $54.00 | $54.09 | $54.09 | 360,717 |
| 2023-09-26 | $54.67 | $54.85 | $53.93 | $54.05 | $54.05 | 391,822 |
| 2023-09-25 | $54.68 | $55.12 | $54.53 | $54.84 | $54.84 | 417,312 |
| 2023-09-22 | $55.03 | $55.40 | $54.65 | $54.69 | $54.69 | 295,554 |
| 2023-09-21 | $55.85 | $55.85 | $54.83 | $54.97 | $54.97 | 944,351 |
| 2023-09-20 | $56.25 | $56.63 | $55.82 | $55.95 | $55.95 | 365,522 |
| 2023-09-19 | $56.16 | $56.40 | $55.85 | $56.19 | $56.19 | 340,802 |
| 2023-09-18 | $55.46 | $56.86 | $55.37 | $56.25 | $56.25 | 553,801 |
| 2023-09-15 | $55.60 | $55.67 | $54.97 | $55.47 | $55.47 | 2,967,872 |
| 2023-09-14 | $55.99 | $56.05 | $55.31 | $55.89 | $55.89 | 954,066 |
| 2023-09-13 | $55.60 | $55.74 | $55.04 | $55.54 | $55.54 | 639,151 |
| 2023-09-12 | $54.70 | $55.72 | $54.33 | $55.71 | $55.71 | 888,849 |
| 2023-09-11 | $54.42 | $54.89 | $53.88 | $54.81 | $54.81 | 896,228 |
| 2023-09-08 | $55.57 | $55.91 | $54.58 | $54.89 | $54.89 | 747,742 |
| 2023-09-07 | $56.39 | $56.57 | $55.45 | $55.50 | $55.50 | 994,371 |
| 2023-09-06 | $56.65 | $56.71 | $56.11 | $56.40 | $56.40 | 504,755 |
| 2023-09-05 | $57.12 | $57.17 | $56.37 | $56.64 | $56.64 | 605,800 |
| 2023-09-01 | $57.23 | $57.49 | $57.07 | $57.19 | $57.19 | 307,963 |
| 2023-08-31 | $56.87 | $57.45 | $56.86 | $57.02 | $57.02 | 418,674 |
| 2023-08-30 | $56.65 | $57.27 | $56.58 | $56.86 | $56.86 | 245,212 |
| 2023-08-29 | $56.96 | $56.98 | $56.11 | $56.54 | $56.54 | 379,939 |
| 2023-08-28 | $56.18 | $57.07 | $56.18 | $56.98 | $56.98 | 327,987 |
| 2023-08-25 | $56.54 | $56.82 | $56.06 | $56.29 | $56.29 | 325,713 |
| 2023-08-24 | $56.49 | $56.86 | $56.30 | $56.34 | $56.34 | 495,387 |
| 2023-08-23 | $56.28 | $57.07 | $56.28 | $56.65 | $56.65 | 577,351 |
| 2023-08-22 | $55.92 | $56.15 | $55.82 | $55.94 | $55.94 | 268,111 |
| 2023-08-21 | $55.38 | $56.13 | $55.35 | $55.91 | $55.91 | 461,555 |
| 2023-08-18 | $54.88 | $55.61 | $54.80 | $55.45 | $55.45 | 518,369 |
| 2023-08-17 | $55.71 | $55.89 | $54.84 | $54.86 | $54.86 | 699,756 |
| 2023-08-16 | $55.83 | $56.12 | $55.52 | $55.56 | $55.56 | 336,963 |
| 2023-08-15 | $55.12 | $56.04 | $55.12 | $55.78 | $55.78 | 770,931 |
| 2023-08-14 | $56.01 | $56.16 | $55.04 | $55.31 | $55.31 | 585,779 |
| 2023-08-11 | $54.48 | $55.08 | $54.43 | $54.72 | $54.72 | 422,187 |
| 2023-08-10 | $54.46 | $54.88 | $53.87 | $54.19 | $54.19 | 429,111 |
| 2023-08-09 | $54.63 | $54.97 | $54.37 | $54.63 | $54.63 | 362,436 |
| 2023-08-08 | $54.82 | $55.04 | $54.03 | $54.69 | $54.69 | 453,314 |
| 2023-08-07 | $54.49 | $55.28 | $54.38 | $54.54 | $54.54 | 507,040 |
| 2023-08-04 | $54.31 | $54.89 | $53.64 | $53.85 | $53.85 | 1,239,445 |
| 2023-08-03 | $54.42 | $54.42 | $53.42 | $53.99 | $53.99 | 1,578,081 |
| 2023-08-02 | $50.50 | $54.86 | $50.48 | $54.42 | $54.42 | 1,773,962 |
| 2023-08-01 | $49.10 | $49.94 | $49.10 | $49.51 | $49.51 | 639,482 |
| 2023-07-31 | $49.40 | $50.10 | $49.14 | $49.42 | $49.42 | 606,262 |
| 2023-07-28 | $48.45 | $49.58 | $48.25 | $49.40 | $49.40 | 639,072 |
| 2023-07-27 | $48.03 | $48.03 | $47.23 | $47.31 | $47.31 | 248,473 |
| 2023-07-26 | $48.25 | $48.34 | $47.88 | $47.95 | $47.95 | 240,968 |
| 2023-07-25 | $47.20 | $48.11 | $46.97 | $48.09 | $48.09 | 426,387 |
| 2023-07-24 | $47.38 | $47.70 | $47.27 | $47.45 | $47.45 | 234,805 |
| 2023-07-21 | $47.75 | $47.93 | $47.37 | $47.40 | $47.40 | 231,274 |
| 2023-07-20 | $47.47 | $47.65 | $47.36 | $47.64 | $47.64 | 194,010 |
| 2023-07-19 | $47.95 | $48.00 | $47.22 | $47.39 | $47.39 | 494,604 |
| 2023-07-18 | $47.67 | $48.00 | $47.55 | $47.71 | $47.71 | 229,653 |
| 2023-07-17 | $47.55 | $47.84 | $47.44 | $47.64 | $47.64 | 171,251 |
| 2023-07-14 | $47.71 | $47.71 | $47.12 | $47.47 | $47.47 | 256,395 |
| 2023-07-13 | $47.83 | $47.96 | $47.53 | $47.59 | $47.59 | 439,013 |
| 2023-07-12 | $48.40 | $48.41 | $47.77 | $47.78 | $47.78 | 192,357 |
| 2023-07-11 | $47.72 | $48.23 | $47.69 | $48.20 | $48.20 | 192,434 |
| 2023-07-10 | $47.25 | $47.97 | $47.25 | $47.76 | $47.76 | 260,100 |
| 2023-07-07 | $47.17 | $47.61 | $46.85 | $47.31 | $47.31 | 479,673 |
| 2023-07-06 | $47.69 | $47.74 | $47.20 | $47.36 | $47.36 | 184,906 |
| 2023-07-05 | $47.83 | $47.98 | $47.49 | $47.83 | $47.83 | 297,136 |
| 2023-07-03 | $47.79 | $48.44 | $47.79 | $48.19 | $48.19 | 108,456 |
| 2023-06-30 | $48.33 | $48.44 | $48.12 | $48.14 | $48.14 | 276,051 |
| 2023-06-29 | $47.71 | $48.40 | $47.70 | $48.28 | $48.28 | 276,036 |
| 2023-06-28 | $47.95 | $47.95 | $47.50 | $47.74 | $47.74 | 200,389 |
| 2023-06-27 | $47.31 | $48.25 | $47.31 | $47.85 | $47.85 | 309,879 |
| 2023-06-26 | $47.05 | $47.66 | $46.68 | $47.45 | $47.45 | 335,839 |
| 2023-06-23 | $48.07 | $48.18 | $47.02 | $47.28 | $47.28 | 1,789,814 |
| 2023-06-22 | $48.14 | $48.34 | $47.80 | $48.27 | $48.27 | 276,878 |
| 2023-06-21 | $47.80 | $48.29 | $47.49 | $48.20 | $48.20 | 398,437 |
| 2023-06-20 | $47.50 | $47.94 | $47.32 | $47.83 | $47.83 | 428,136 |
| 2023-06-16 | $47.75 | $48.40 | $47.37 | $47.79 | $47.79 | 943,676 |
| 2023-06-15 | $47.45 | $47.72 | $47.09 | $47.44 | $47.44 | 1,046,041 |
| 2023-06-14 | $47.66 | $47.75 | $47.21 | $47.71 | $47.71 | 352,909 |
| 2023-06-13 | $47.24 | $47.88 | $47.01 | $47.79 | $47.79 | 353,437 |
| 2023-06-12 | $47.00 | $47.25 | $46.83 | $47.09 | $47.09 | 338,215 |
| 2023-06-09 | $47.00 | $47.00 | $46.52 | $46.82 | $46.82 | 173,341 |
| 2023-06-08 | $46.59 | $46.99 | $46.43 | $46.89 | $46.89 | 245,112 |
| 2023-06-07 | $46.34 | $46.79 | $46.17 | $46.63 | $46.63 | 405,903 |
| 2023-06-06 | $45.72 | $46.56 | $45.72 | $46.39 | $46.39 | 483,137 |
| 2023-06-05 | $46.00 | $46.24 | $45.69 | $45.88 | $45.88 | 680,910 |
| 2023-06-02 | $45.30 | $46.14 | $45.04 | $45.98 | $45.98 | 703,495 |
| 2023-06-01 | $44.83 | $45.06 | $44.11 | $44.93 | $44.93 | 347,990 |
| 2023-05-31 | $44.31 | $44.78 | $43.88 | $44.69 | $44.69 | 748,675 |
| 2023-05-30 | $43.46 | $43.84 | $43.21 | $43.74 | $43.74 | 266,220 |
| 2023-05-26 | $43.22 | $43.46 | $42.89 | $43.33 | $43.33 | 315,115 |
| 2023-05-25 | $43.40 | $43.50 | $42.79 | $43.23 | $43.23 | 361,545 |
| 2023-05-24 | $43.49 | $43.86 | $43.32 | $43.37 | $43.37 | 393,185 |
| 2023-05-23 | $44.35 | $44.37 | $43.47 | $43.57 | $43.57 | 437,638 |
| 2023-05-22 | $44.49 | $44.82 | $44.19 | $44.39 | $44.39 | 301,161 |
| 2023-05-19 | $45.63 | $45.65 | $44.51 | $44.51 | $44.51 | 437,886 |
| 2023-05-18 | $45.00 | $45.58 | $44.73 | $45.45 | $45.45 | 480,022 |
| 2023-05-17 | $44.63 | $45.31 | $44.43 | $45.03 | $45.03 | 365,798 |
| 2023-05-16 | $44.85 | $45.00 | $44.48 | $44.51 | $44.51 | 326,740 |
| 2023-05-15 | $44.29 | $44.73 | $44.29 | $44.64 | $44.64 | 339,421 |
| 2023-05-12 | $44.56 | $44.77 | $44.03 | $44.34 | $44.34 | 198,342 |
| 2023-05-11 | $44.65 | $44.87 | $44.07 | $44.36 | $44.36 | 219,900 |
| 2023-05-10 | $44.76 | $45.05 | $44.36 | $45.00 | $45.00 | 367,260 |
| 2023-05-09 | $44.18 | $44.65 | $43.93 | $44.42 | $44.42 | 281,010 |
| 2023-05-08 | $44.51 | $44.69 | $43.69 | $44.06 | $44.06 | 371,695 |
| 2023-05-05 | $44.39 | $44.82 | $44.00 | $44.51 | $44.51 | 278,997 |
| 2023-05-04 | $44.95 | $45.01 | $43.55 | $44.16 | $44.16 | 482,883 |
| 2023-05-03 | $44.50 | $45.77 | $43.61 | $45.23 | $45.23 | 885,292 |
| 2023-05-02 | $43.54 | $43.54 | $42.23 | $42.76 | $42.76 | 588,818 |
| 2023-05-01 | $43.41 | $44.25 | $43.19 | $43.72 | $43.72 | 394,396 |
| 2023-04-28 | $43.70 | $43.89 | $43.37 | $43.50 | $43.50 | 275,920 |
| 2023-04-27 | $43.27 | $43.68 | $43.14 | $43.55 | $43.55 | 294,376 |
| 2023-04-26 | $43.71 | $43.89 | $43.05 | $43.18 | $43.18 | 364,929 |
| 2023-04-25 | $44.51 | $44.59 | $44.05 | $44.05 | $44.05 | 348,611 |
| 2023-04-24 | $45.28 | $45.52 | $44.69 | $44.79 | $44.79 | 320,255 |
| 2023-04-21 | $45.95 | $45.95 | $45.27 | $45.31 | $45.31 | 315,026 |
| 2023-04-20 | $46.00 | $46.08 | $45.38 | $45.77 | $45.77 | 387,554 |
| 2023-04-19 | $46.43 | $46.43 | $45.76 | $46.07 | $46.07 | 280,618 |
| 2023-04-18 | $46.31 | $46.72 | $46.18 | $46.43 | $46.43 | 272,727 |
| 2023-04-17 | $46.09 | $46.64 | $45.94 | $46.26 | $46.26 | 293,694 |
| 2023-04-14 | $46.64 | $46.83 | $45.92 | $46.08 | $46.08 | 510,306 |
| 2023-04-13 | $46.50 | $46.95 | $46.17 | $46.78 | $46.78 | 282,770 |
| 2023-04-12 | $46.06 | $46.64 | $46.02 | $46.44 | $46.44 | 603,216 |
| 2023-04-11 | $46.50 | $46.53 | $45.83 | $45.92 | $45.92 | 348,806 |
| 2023-04-10 | $45.75 | $46.42 | $45.75 | $46.24 | $46.24 | 329,596 |
| 2023-04-06 | $45.67 | $46.16 | $45.60 | $45.86 | $45.86 | 370,252 |
| 2023-04-05 | $44.99 | $45.60 | $44.99 | $45.54 | $45.54 | 730,770 |
| 2023-04-04 | $45.33 | $45.72 | $44.90 | $45.12 | $45.12 | 356,875 |
| 2023-04-03 | $44.71 | $45.66 | $44.71 | $45.44 | $45.44 | 897,632 |
| 2023-03-31 | $44.68 | $44.94 | $44.48 | $44.74 | $44.74 | 450,479 |
| 2023-03-30 | $44.73 | $44.93 | $44.49 | $44.55 | $44.55 | 554,771 |
| 2023-03-29 | $44.36 | $44.88 | $44.28 | $44.76 | $44.76 | 503,883 |
| 2023-03-28 | $44.83 | $45.95 | $44.14 | $44.18 | $44.18 | 1,108,835 |
| 2023-03-27 | $43.17 | $43.29 | $42.58 | $43.11 | $43.11 | 282,470 |
| 2023-03-24 | $42.00 | $42.89 | $41.83 | $42.87 | $42.87 | 456,630 |
| 2023-03-23 | $41.50 | $42.22 | $41.43 | $42.10 | $42.10 | 698,158 |
| 2023-03-22 | $41.84 | $42.12 | $41.39 | $41.42 | $41.42 | 507,304 |
| 2023-03-21 | $41.42 | $41.78 | $41.28 | $41.76 | $41.76 | 634,954 |
| 2023-03-20 | $41.24 | $41.69 | $40.87 | $40.90 | $40.90 | 781,771 |
| 2023-03-17 | $41.83 | $42.05 | $40.61 | $40.89 | $40.89 | 1,151,889 |
| 2023-03-16 | $41.14 | $42.36 | $41.14 | $41.96 | $41.96 | 588,652 |
| 2023-03-15 | $42.25 | $42.44 | $40.96 | $41.48 | $41.48 | 1,007,686 |
| 2023-03-14 | $43.50 | $43.66 | $42.61 | $42.82 | $42.82 | 800,710 |
| 2023-03-13 | $42.80 | $43.35 | $42.42 | $42.71 | $42.71 | 500,560 |
| 2023-03-10 | $43.37 | $43.70 | $43.00 | $43.19 | $43.19 | 453,116 |
| 2023-03-09 | $44.34 | $44.48 | $43.61 | $43.65 | $43.65 | 360,285 |
| 2023-03-08 | $44.87 | $44.88 | $43.68 | $44.07 | $44.07 | 437,057 |
| 2023-03-07 | $45.33 | $45.50 | $44.87 | $44.96 | $44.96 | 245,521 |
| 2023-03-06 | $45.40 | $45.73 | $44.99 | $45.20 | $45.20 | 346,843 |
| 2023-03-03 | $45.39 | $45.44 | $44.96 | $45.41 | $45.41 | 409,331 |
| 2023-03-02 | $44.67 | $45.31 | $44.62 | $45.20 | $45.20 | 407,525 |
| 2023-03-01 | $44.80 | $45.23 | $44.54 | $44.88 | $44.88 | 581,542 |
| 2023-02-28 | $45.40 | $45.73 | $45.01 | $45.03 | $45.03 | 695,243 |
| 2023-02-27 | $46.97 | $46.97 | $45.13 | $45.46 | $45.46 | 675,310 |
| 2023-02-24 | $46.44 | $46.89 | $46.19 | $46.84 | $46.84 | 544,678 |
| 2023-02-23 | $46.05 | $46.58 | $45.88 | $46.52 | $46.52 | 638,409 |
| 2023-02-22 | $45.17 | $45.84 | $44.87 | $45.75 | $45.75 | 986,026 |
| 2023-02-21 | $44.71 | $44.77 | $44.16 | $44.74 | $44.74 | 396,540 |
| 2023-02-17 | $44.44 | $45.18 | $43.90 | $44.86 | $44.86 | 905,703 |
| 2023-02-16 | $43.23 | $44.57 | $43.15 | $44.17 | $44.17 | 684,713 |
| 2023-02-15 | $45.04 | $45.04 | $43.36 | $43.65 | $43.65 | 1,176,299 |
| 2023-02-14 | $45.53 | $45.97 | $45.10 | $45.62 | $45.62 | 671,894 |
| 2023-02-13 | $45.33 | $45.80 | $45.24 | $45.53 | $45.53 | 381,881 |
| 2023-02-10 | $44.44 | $45.59 | $44.11 | $45.44 | $45.44 | 532,873 |
| 2023-02-09 | $45.43 | $45.47 | $44.43 | $44.43 | $44.43 | 521,588 |
| 2023-02-08 | $44.74 | $45.19 | $44.64 | $45.09 | $45.09 | 413,461 |
| 2023-02-07 | $44.50 | $44.86 | $43.81 | $44.85 | $44.85 | 396,822 |
| 2023-02-06 | $44.70 | $44.94 | $44.28 | $44.57 | $44.57 | 362,563 |
| 2023-02-03 | $44.24 | $44.92 | $44.10 | $44.68 | $44.68 | 1,017,789 |
| 2023-02-02 | $43.96 | $44.47 | $43.53 | $44.21 | $44.21 | 1,043,458 |
| 2023-02-01 | $43.43 | $44.08 | $43.22 | $43.84 | $43.84 | 560,642 |
| 2023-01-31 | $42.96 | $43.52 | $42.69 | $43.52 | $43.52 | 385,815 |
| 2023-01-30 | $42.79 | $43.39 | $42.71 | $42.82 | $42.82 | 226,629 |
| 2023-01-27 | $43.31 | $43.50 | $42.45 | $42.81 | $42.81 | 346,666 |
| 2023-01-26 | $43.47 | $43.71 | $42.96 | $43.24 | $43.24 | 456,394 |
| 2023-01-25 | $42.74 | $43.26 | $42.52 | $43.23 | $43.23 | 246,970 |
| 2023-01-24 | $42.49 | $43.03 | $42.49 | $42.85 | $42.85 | 444,464 |
| 2023-01-23 | $42.05 | $42.95 | $41.84 | $42.85 | $42.85 | 445,036 |
| 2023-01-20 | $42.33 | $42.33 | $41.65 | $41.93 | $41.93 | 740,393 |
| 2023-01-19 | $43.02 | $43.46 | $42.02 | $42.09 | $42.09 | 541,451 |
| 2023-01-18 | $43.98 | $44.05 | $43.12 | $43.22 | $43.22 | 511,918 |
| 2023-01-17 | $44.92 | $45.08 | $43.99 | $44.05 | $44.05 | 431,038 |
| 2023-01-13 | $44.61 | $44.82 | $44.41 | $44.82 | $44.82 | 243,688 |
| 2023-01-12 | $44.43 | $44.87 | $44.00 | $44.83 | $44.83 | 271,723 |
| 2023-01-11 | $43.95 | $44.13 | $43.65 | $44.05 | $44.05 | 281,322 |
| 2023-01-10 | $43.65 | $43.98 | $43.05 | $43.85 | $43.85 | 717,640 |
| 2023-01-09 | $44.22 | $44.22 | $43.01 | $43.42 | $43.42 | 623,670 |
| 2023-01-06 | $44.09 | $44.78 | $43.94 | $44.11 | $44.11 | 294,533 |
| 2023-01-05 | $44.94 | $44.94 | $43.80 | $43.83 | $43.83 | 343,516 |
| 2023-01-04 | $45.25 | $45.65 | $44.75 | $44.95 | $44.95 | 327,490 |
| 2023-01-03 | $44.82 | $45.51 | $44.56 | $45.22 | $45.22 | 572,333 |
| 2022-12-30 | $45.92 | $46.29 | $45.68 | $46.25 | $46.25 | 198,214 |
| 2022-12-29 | $45.54 | $46.42 | $45.47 | $45.93 | $45.93 | 205,888 |
| 2022-12-28 | $46.04 | $46.25 | $45.41 | $45.43 | $45.43 | 273,515 |
| 2022-12-27 | $46.25 | $46.32 | $45.88 | $45.98 | $45.98 | 165,658 |
| 2022-12-23 | $46.01 | $46.17 | $45.77 | $46.06 | $46.06 | 193,251 |
| 2022-12-22 | $46.34 | $46.44 | $45.24 | $45.99 | $45.99 | 295,219 |
| 2022-12-21 | $45.91 | $46.64 | $45.52 | $46.54 | $46.54 | 351,880 |
| 2022-12-20 | $45.97 | $46.51 | $45.64 | $45.91 | $45.91 | 317,791 |
| 2022-12-19 | $46.61 | $46.90 | $46.09 | $46.20 | $46.20 | 288,646 |
| 2022-12-16 | $46.68 | $47.04 | $45.83 | $46.63 | $46.63 | 745,382 |
| 2022-12-15 | $47.08 | $47.34 | $46.46 | $46.99 | $46.99 | 574,126 |
| 2022-12-14 | $46.85 | $47.58 | $46.77 | $47.36 | $47.36 | 398,245 |
| 2022-12-13 | $47.87 | $47.87 | $46.64 | $46.73 | $46.73 | 317,343 |
| 2022-12-12 | $47.31 | $47.49 | $46.70 | $47.14 | $47.14 | 272,176 |
| 2022-12-09 | $47.64 | $47.85 | $46.80 | $46.95 | $46.95 | 253,207 |
| 2022-12-08 | $48.20 | $48.32 | $47.53 | $47.93 | $47.93 | 373,480 |
| 2022-12-07 | $48.58 | $48.65 | $47.69 | $47.87 | $47.87 | 258,626 |
| 2022-12-06 | $48.93 | $48.93 | $47.97 | $48.59 | $48.59 | 273,320 |
| 2022-12-05 | $48.99 | $49.15 | $48.40 | $48.87 | $48.87 | 298,401 |
| 2022-12-02 | $49.12 | $49.68 | $48.62 | $49.29 | $49.29 | 371,850 |
| 2022-12-01 | $49.00 | $49.78 | $48.88 | $49.23 | $49.23 | 424,686 |
| 2022-11-30 | $48.60 | $49.53 | $48.27 | $49.50 | $49.50 | 457,732 |
| 2022-11-29 | $48.11 | $48.52 | $47.85 | $48.38 | $48.38 | 444,963 |
| 2022-11-28 | $48.63 | $48.99 | $48.01 | $48.19 | $48.19 | 492,641 |
| 2022-11-25 | $48.21 | $49.37 | $48.21 | $48.95 | $48.95 | 165,969 |
| 2022-11-23 | $48.54 | $49.07 | $47.87 | $48.05 | $48.05 | 422,148 |
| 2022-11-22 | $49.01 | $49.49 | $48.39 | $48.65 | $48.65 | 517,413 |
| 2022-11-21 | $48.43 | $49.38 | $48.16 | $49.09 | $49.09 | 424,268 |
| 2022-11-18 | $48.67 | $48.85 | $48.23 | $48.54 | $48.54 | 729,160 |
| 2022-11-17 | $47.45 | $48.34 | $47.26 | $48.23 | $48.23 | 328,903 |
| 2022-11-16 | $47.85 | $48.37 | $47.56 | $48.06 | $48.06 | 423,689 |
| 2022-11-15 | $48.45 | $48.66 | $47.78 | $47.90 | $47.90 | 761,345 |
| 2022-11-14 | $48.54 | $49.68 | $48.15 | $48.15 | $48.15 | 569,945 |
| 2022-11-11 | $49.83 | $50.15 | $48.43 | $48.53 | $48.53 | 491,062 |
| 2022-11-10 | $49.71 | $49.77 | $49.01 | $49.65 | $49.65 | 371,249 |
| 2022-11-09 | $49.21 | $49.81 | $48.84 | $49.06 | $49.06 | 435,362 |
| 2022-11-08 | $49.65 | $49.95 | $49.04 | $49.68 | $49.68 | 439,237 |
| 2022-11-07 | $48.42 | $49.75 | $47.66 | $49.37 | $49.37 | 595,904 |
| 2022-11-04 | $47.70 | $48.45 | $47.03 | $48.42 | $48.42 | 683,996 |
| 2022-11-03 | $47.69 | $48.40 | $47.28 | $47.67 | $47.67 | 804,473 |
| 2022-11-02 | $46.99 | $48.66 | $46.32 | $47.59 | $47.59 | 966,623 |
| 2022-11-01 | $47.20 | $47.41 | $46.46 | $46.64 | $46.64 | 394,827 |
| 2022-10-31 | $46.02 | $47.11 | $45.70 | $46.88 | $46.88 | 765,174 |
| 2022-10-28 | $44.86 | $46.44 | $44.52 | $46.34 | $46.34 | 740,797 |
| 2022-10-27 | $44.57 | $44.96 | $44.28 | $44.62 | $44.62 | 554,178 |
| 2022-10-26 | $44.42 | $44.79 | $44.23 | $44.38 | $44.38 | 459,459 |
| 2022-10-25 | $43.93 | $45.00 | $43.87 | $44.24 | $44.24 | 716,932 |
| 2022-10-24 | $43.79 | $44.18 | $43.56 | $44.00 | $44.00 | 410,963 |
| 2022-10-21 | $42.82 | $43.63 | $42.24 | $43.45 | $43.45 | 359,862 |
| 2022-10-20 | $42.90 | $43.15 | $42.48 | $42.75 | $42.75 | 323,550 |
| 2022-10-19 | $42.92 | $42.98 | $42.10 | $42.78 | $42.78 | 275,435 |
| 2022-10-18 | $41.75 | $43.13 | $41.65 | $42.95 | $42.95 | 339,085 |
| 2022-10-17 | $41.08 | $42.00 | $40.86 | $41.71 | $41.71 | 304,546 |
| 2022-10-14 | $41.50 | $41.62 | $40.38 | $40.52 | $40.52 | 180,203 |
| 2022-10-13 | $40.13 | $41.58 | $40.04 | $41.47 | $41.47 | 198,963 |
| 2022-10-12 | $41.60 | $41.60 | $40.49 | $40.58 | $40.58 | 226,151 |
| 2022-10-11 | $41.75 | $42.31 | $41.39 | $41.77 | $41.77 | 344,237 |
| 2022-10-10 | $41.93 | $42.27 | $41.58 | $41.66 | $41.66 | 251,185 |
| 2022-10-07 | $41.13 | $41.59 | $40.94 | $41.51 | $41.51 | 197,293 |
| 2022-10-06 | $41.47 | $42.00 | $41.29 | $41.52 | $41.52 | 220,337 |
| 2022-10-05 | $41.14 | $41.95 | $41.10 | $41.66 | $41.66 | 273,128 |
| 2022-10-04 | $40.97 | $41.71 | $40.97 | $41.55 | $41.55 | 331,991 |
| 2022-10-03 | $39.56 | $40.80 | $39.50 | $40.68 | $40.68 | 542,187 |
| 2022-09-30 | $39.41 | $39.98 | $39.16 | $39.20 | $39.20 | 233,552 |
| 2022-09-29 | $39.87 | $39.87 | $38.97 | $39.33 | $39.33 | 193,526 |
| 2022-09-28 | $39.38 | $40.20 | $38.97 | $40.04 | $40.04 | 249,752 |
| 2022-09-27 | $39.60 | $39.90 | $38.80 | $39.04 | $39.04 | 357,630 |
| 2022-09-26 | $39.09 | $39.93 | $38.96 | $39.23 | $39.23 | 278,715 |
| 2022-09-23 | $40.12 | $40.19 | $38.67 | $39.35 | $39.35 | 331,426 |
| 2022-09-22 | $41.54 | $41.54 | $40.36 | $40.55 | $40.55 | 322,204 |
| 2022-09-21 | $42.05 | $42.61 | $41.71 | $41.73 | $41.73 | 579,931 |
| 2022-09-20 | $42.23 | $42.23 | $41.34 | $41.78 | $41.78 | 425,907 |
| 2022-09-19 | $40.50 | $41.85 | $40.50 | $41.70 | $41.70 | 505,650 |
| 2022-09-16 | $41.16 | $41.39 | $40.55 | $40.80 | $40.80 | 1,088,581 |
| 2022-09-15 | $41.55 | $41.94 | $41.22 | $41.66 | $41.66 | 649,473 |
| 2022-09-14 | $41.33 | $41.99 | $40.94 | $41.78 | $41.78 | 488,191 |
| 2022-09-13 | $41.52 | $41.81 | $40.82 | $41.15 | $41.15 | 333,642 |
| 2022-09-12 | $42.04 | $42.23 | $41.83 | $42.09 | $42.09 | 227,517 |
| 2022-09-09 | $41.61 | $42.16 | $41.50 | $41.99 | $41.99 | 262,811 |
| 2022-09-08 | $41.29 | $41.62 | $40.96 | $41.43 | $41.43 | 260,329 |
| 2022-09-07 | $40.79 | $41.57 | $40.60 | $41.39 | $41.39 | 320,790 |
| 2022-09-06 | $40.40 | $40.98 | $40.38 | $40.89 | $40.89 | 280,274 |
| 2022-09-02 | $41.15 | $41.42 | $40.35 | $40.54 | $40.54 | 198,339 |
| 2022-09-01 | $41.35 | $41.35 | $40.77 | $41.06 | $41.06 | 289,088 |
| 2022-08-31 | $41.44 | $41.91 | $41.25 | $41.38 | $41.38 | 210,023 |
| 2022-08-30 | $42.05 | $42.11 | $41.21 | $41.42 | $41.42 | 362,307 |
| 2022-08-29 | $41.78 | $42.28 | $41.13 | $41.98 | $41.98 | 198,137 |
| 2022-08-26 | $42.73 | $42.90 | $41.93 | $42.01 | $42.01 | 226,911 |
| 2022-08-25 | $42.96 | $43.49 | $42.86 | $42.94 | $42.94 | 256,084 |
| 2022-08-24 | $42.77 | $43.09 | $42.62 | $42.88 | $42.88 | 267,614 |
| 2022-08-23 | $42.45 | $42.82 | $42.22 | $42.67 | $42.67 | 323,682 |
| 2022-08-22 | $42.72 | $42.89 | $42.00 | $42.36 | $42.36 | 275,091 |
| 2022-08-19 | $42.70 | $43.84 | $42.70 | $43.20 | $43.20 | 391,733 |
| 2022-08-18 | $42.68 | $42.98 | $42.56 | $42.93 | $42.93 | 274,729 |
| 2022-08-17 | $42.86 | $43.17 | $42.53 | $42.82 | $42.82 | 261,011 |
| 2022-08-16 | $42.96 | $43.30 | $42.83 | $42.97 | $42.97 | 235,796 |
| 2022-08-15 | $42.45 | $43.31 | $41.76 | $43.28 | $43.28 | 356,202 |
| 2022-08-12 | $41.89 | $42.80 | $41.53 | $42.64 | $42.64 | 260,494 |
| 2022-08-11 | $42.50 | $42.67 | $41.56 | $41.65 | $41.65 | 437,542 |
| 2022-08-10 | $42.26 | $42.65 | $42.14 | $42.50 | $42.50 | 324,145 |
| 2022-08-09 | $43.00 | $43.00 | $41.80 | $41.99 | $41.99 | 571,387 |
| 2022-08-08 | $41.97 | $42.50 | $40.93 | $41.23 | $41.23 | 481,531 |
| 2022-08-05 | $41.40 | $42.23 | $41.07 | $41.99 | $41.99 | 448,511 |
| 2022-08-04 | $42.07 | $42.07 | $41.30 | $41.50 | $41.50 | 431,193 |
| 2022-08-03 | $43.19 | $43.19 | $40.22 | $41.72 | $41.72 | 582,021 |
| 2022-08-02 | $43.49 | $43.49 | $42.45 | $42.56 | $42.56 | 311,385 |
| 2022-08-01 | $43.49 | $43.84 | $43.12 | $43.65 | $43.65 | 312,129 |
| 2022-07-29 | $42.80 | $43.45 | $42.74 | $43.23 | $43.23 | 514,989 |
| 2022-07-28 | $42.49 | $42.79 | $42.01 | $42.77 | $42.77 | 219,655 |
| 2022-07-27 | $42.54 | $42.62 | $41.91 | $42.38 | $42.38 | 264,257 |
| 2022-07-26 | $42.17 | $42.32 | $41.62 | $42.05 | $42.05 | 234,237 |
| 2022-07-25 | $41.45 | $42.55 | $40.98 | $42.17 | $42.17 | 368,150 |
| 2022-07-22 | $41.73 | $42.40 | $41.23 | $41.52 | $41.52 | 558,886 |
| 2022-07-21 | $41.49 | $41.50 | $40.60 | $41.50 | $41.50 | 272,027 |
| 2022-07-20 | $40.66 | $41.46 | $40.59 | $41.43 | $41.43 | 431,036 |
| 2022-07-19 | $40.14 | $40.96 | $40.05 | $40.65 | $40.65 | 314,983 |
| 2022-07-18 | $40.00 | $40.53 | $39.74 | $40.04 | $40.04 | 363,712 |
| 2022-07-15 | $40.41 | $40.41 | $39.60 | $39.88 | $39.88 | 584,370 |
| 2022-07-14 | $39.41 | $39.88 | $38.98 | $39.65 | $39.65 | 364,646 |
| 2022-07-13 | $39.65 | $40.62 | $39.32 | $39.78 | $39.78 | 408,742 |
| 2022-07-12 | $40.77 | $41.16 | $40.09 | $40.29 | $40.29 | 302,624 |
| 2022-07-11 | $40.71 | $41.08 | $40.30 | $40.60 | $40.60 | 303,325 |
| 2022-07-08 | $41.01 | $41.27 | $40.42 | $41.07 | $41.07 | 328,557 |
| 2022-07-07 | $40.52 | $41.48 | $40.52 | $41.27 | $41.27 | 438,978 |
| 2022-07-06 | $40.30 | $41.25 | $40.26 | $40.67 | $40.67 | 528,828 |
| 2022-07-05 | $40.41 | $40.41 | $39.12 | $40.31 | $40.31 | 395,674 |
| 2022-07-01 | $40.17 | $40.99 | $39.96 | $40.92 | $40.92 | 388,628 |
| 2022-06-30 | $39.52 | $40.59 | $39.32 | $40.42 | $40.42 | 292,674 |
| 2022-06-29 | $40.17 | $40.17 | $39.31 | $39.75 | $39.75 | 356,595 |
| 2022-06-28 | $40.65 | $41.12 | $40.10 | $40.30 | $40.30 | 357,022 |
| 2022-06-27 | $40.50 | $40.90 | $40.09 | $40.41 | $40.41 | 304,599 |
| 2022-06-24 | $38.58 | $40.50 | $38.47 | $40.39 | $40.39 | 1,739,400 |
| 2022-06-23 | $38.19 | $38.92 | $37.79 | $38.33 | $38.33 | 560,763 |
| 2022-06-22 | $37.47 | $38.88 | $37.34 | $38.31 | $38.31 | 533,118 |
| 2022-06-21 | $37.08 | $38.36 | $37.06 | $37.95 | $37.95 | 448,828 |
| 2022-06-17 | $37.08 | $37.13 | $36.10 | $36.79 | $36.79 | 1,181,363 |
| 2022-06-16 | $37.12 | $37.76 | $36.33 | $36.67 | $36.67 | 541,675 |
| 2022-06-15 | $37.59 | $38.29 | $37.42 | $37.86 | $37.86 | 559,599 |
| 2022-06-14 | $37.70 | $37.99 | $36.83 | $37.29 | $37.29 | 428,218 |
| 2022-06-13 | $37.89 | $38.16 | $36.96 | $37.65 | $37.65 | 855,963 |
| 2022-06-10 | $39.87 | $39.89 | $38.43 | $38.46 | $38.46 | 371,336 |
| 2022-06-09 | $40.17 | $41.26 | $40.17 | $40.34 | $40.34 | 285,766 |
| 2022-06-08 | $41.67 | $41.75 | $40.56 | $40.62 | $40.62 | 297,288 |
| 2022-06-07 | $40.50 | $41.84 | $40.30 | $41.81 | $41.81 | 545,089 |
| 2022-06-06 | $40.65 | $41.35 | $40.31 | $40.58 | $40.58 | 332,135 |
| 2022-06-03 | $40.18 | $40.75 | $40.06 | $40.55 | $40.55 | 333,787 |
| 2022-06-02 | $39.79 | $40.45 | $39.51 | $40.41 | $40.41 | 452,863 |
| 2022-06-01 | $39.30 | $39.95 | $39.10 | $39.77 | $39.77 | 373,039 |
| 2022-05-31 | $39.00 | $39.14 | $38.55 | $39.04 | $39.04 | 487,942 |
| 2022-05-27 | $38.40 | $39.49 | $38.05 | $39.47 | $39.47 | 420,576 |
| 2022-05-26 | $37.74 | $38.53 | $37.52 | $38.11 | $38.11 | 385,202 |
| 2022-05-25 | $36.97 | $37.40 | $36.58 | $37.14 | $37.14 | 288,551 |
| 2022-05-24 | $37.25 | $37.39 | $36.09 | $36.95 | $36.95 | 370,818 |
| 2022-05-23 | $36.88 | $37.82 | $36.45 | $37.58 | $37.58 | 322,926 |
| 2022-05-20 | $36.00 | $36.35 | $35.52 | $36.24 | $36.24 | 374,941 |
| 2022-05-19 | $36.40 | $36.91 | $35.53 | $35.81 | $35.81 | 565,996 |
| 2022-05-18 | $37.77 | $38.15 | $36.79 | $37.02 | $37.02 | 335,985 |
| 2022-05-17 | $38.00 | $38.62 | $37.66 | $38.22 | $38.22 | 412,527 |
| 2022-05-16 | $36.92 | $37.84 | $36.88 | $37.62 | $37.62 | 576,418 |
| 2022-05-13 | $35.43 | $36.96 | $35.41 | $36.88 | $36.88 | 457,202 |
| 2022-05-12 | $35.62 | $36.00 | $34.46 | $35.26 | $35.26 | 635,700 |
| 2022-05-11 | $36.13 | $37.35 | $35.56 | $35.67 | $35.67 | 401,738 |
| 2022-05-10 | $35.57 | $36.60 | $35.40 | $36.23 | $36.23 | 446,343 |
| 2022-05-09 | $36.85 | $37.14 | $34.91 | $35.11 | $35.11 | 667,882 |
| 2022-05-06 | $37.72 | $37.77 | $36.87 | $37.20 | $37.20 | 308,560 |
| 2022-05-05 | $37.82 | $38.07 | $37.18 | $37.70 | $37.70 | 337,163 |
| 2022-05-04 | $36.81 | $38.58 | $36.02 | $38.32 | $38.32 | 426,834 |
| 2022-05-03 | $37.03 | $37.21 | $36.52 | $36.71 | $36.71 | 313,176 |
| 2022-05-02 | $36.88 | $37.46 | $36.45 | $36.97 | $36.97 | 338,392 |
| 2022-04-29 | $36.66 | $37.42 | $36.59 | $36.93 | $36.93 | 381,353 |
| 2022-04-28 | $36.35 | $36.98 | $35.78 | $36.85 | $36.85 | 286,264 |
| 2022-04-27 | $35.98 | $36.59 | $35.71 | $35.94 | $35.94 | 285,890 |
| 2022-04-26 | $36.50 | $37.06 | $36.13 | $36.14 | $36.14 | 276,594 |
| 2022-04-25 | $36.77 | $36.94 | $35.87 | $36.84 | $36.84 | 300,913 |
| 2022-04-22 | $38.85 | $39.02 | $36.80 | $36.92 | $36.92 | 455,994 |
| 2022-04-21 | $40.27 | $40.46 | $39.40 | $39.49 | $39.49 | 232,307 |
| 2022-04-20 | $39.78 | $40.23 | $39.46 | $40.12 | $40.12 | 350,676 |
| 2022-04-19 | $39.48 | $40.00 | $39.34 | $39.53 | $39.53 | 327,925 |
| 2022-04-18 | $39.74 | $39.97 | $39.21 | $39.43 | $39.43 | 201,817 |
| 2022-04-14 | $40.00 | $40.19 | $39.42 | $39.68 | $39.68 | 582,699 |
| 2022-04-13 | $39.31 | $40.08 | $39.17 | $40.02 | $40.02 | 537,673 |
| 2022-04-12 | $39.73 | $40.29 | $39.07 | $39.19 | $39.19 | 468,889 |
| 2022-04-11 | $39.08 | $39.98 | $38.79 | $39.56 | $39.56 | 549,392 |
| 2022-04-08 | $39.27 | $39.28 | $38.78 | $39.09 | $39.09 | 592,414 |
| 2022-04-07 | $39.40 | $39.72 | $39.11 | $39.29 | $39.29 | 353,813 |
| 2022-04-06 | $39.17 | $39.58 | $38.99 | $39.30 | $39.30 | 364,600 |
| 2022-04-05 | $39.30 | $39.69 | $38.49 | $39.37 | $39.37 | 741,244 |
| 2022-04-04 | $38.67 | $39.35 | $38.30 | $39.31 | $39.31 | 311,656 |
| 2022-04-01 | $38.67 | $38.91 | $38.11 | $38.70 | $38.70 | 356,767 |
| 2022-03-31 | $38.97 | $39.25 | $38.65 | $38.70 | $38.70 | 415,406 |
| 2022-03-30 | $38.00 | $39.16 | $37.97 | $39.04 | $39.04 | 727,366 |
| 2022-03-29 | $38.41 | $38.54 | $37.58 | $37.95 | $37.95 | 303,630 |
| 2022-03-28 | $38.39 | $38.50 | $37.91 | $38.40 | $38.40 | 221,281 |
| 2022-03-25 | $38.60 | $39.06 | $38.36 | $38.66 | $38.66 | 244,178 |
| 2022-03-24 | $38.62 | $38.93 | $38.43 | $38.86 | $38.86 | 167,939 |
| 2022-03-23 | $38.53 | $38.86 | $38.12 | $38.59 | $38.59 | 278,640 |
| 2022-03-22 | $38.63 | $39.09 | $38.22 | $38.52 | $38.52 | 496,067 |
| 2022-03-21 | $37.80 | $39.00 | $37.65 | $38.78 | $38.78 | 744,236 |
| 2022-03-18 | $38.00 | $38.00 | $36.84 | $37.56 | $37.56 | 1,640,454 |
| 2022-03-17 | $36.89 | $37.94 | $36.60 | $37.85 | $37.85 | 883,724 |
| 2022-03-16 | $37.23 | $37.69 | $36.32 | $37.00 | $37.00 | 492,829 |
| 2022-03-15 | $36.73 | $37.40 | $36.25 | $37.33 | $37.33 | 596,212 |
| 2022-03-14 | $36.74 | $36.97 | $36.12 | $36.72 | $36.72 | 488,298 |
| 2022-03-11 | $37.10 | $37.29 | $36.47 | $36.70 | $36.70 | 363,840 |
| 2022-03-10 | $35.83 | $36.65 | $35.83 | $36.56 | $36.56 | 445,426 |
| 2022-03-09 | $36.14 | $36.85 | $35.75 | $36.29 | $36.29 | 838,493 |
| 2022-03-08 | $36.66 | $37.24 | $35.77 | $35.87 | $35.87 | 819,414 |
| 2022-03-07 | $36.45 | $37.11 | $36.07 | $36.81 | $36.81 | 825,187 |
| 2022-03-04 | $35.20 | $36.05 | $34.75 | $35.95 | $35.95 | 737,752 |
| 2022-03-03 | $34.78 | $35.07 | $34.35 | $35.05 | $35.05 | 362,884 |
| 2022-03-02 | $35.00 | $35.17 | $34.45 | $34.82 | $34.82 | 445,888 |
| 2022-03-01 | $34.45 | $34.79 | $33.70 | $33.92 | $33.92 | 432,662 |
| 2022-02-28 | $33.81 | $34.74 | $33.53 | $34.66 | $34.66 | 571,935 |
| 2022-02-25 | $33.46 | $33.73 | $32.98 | $33.53 | $33.53 | 575,407 |
| 2022-02-24 | $30.00 | $33.26 | $29.91 | $33.25 | $33.25 | 737,754 |
| 2022-02-23 | $33.75 | $34.38 | $30.72 | $30.76 | $30.76 | 1,118,813 |
| 2022-02-22 | $32.47 | $33.43 | $32.29 | $33.10 | $33.10 | 510,290 |
| 2022-02-18 | $32.86 | $33.14 | $32.52 | $32.78 | $32.78 | 404,822 |
| 2022-02-17 | $33.22 | $33.38 | $32.78 | $33.02 | $33.02 | 333,072 |
| 2022-02-16 | $32.61 | $33.42 | $32.60 | $33.40 | $33.40 | 312,362 |
| 2022-02-15 | $32.09 | $32.82 | $32.05 | $32.70 | $32.70 | 375,217 |
| 2022-02-14 | $31.40 | $31.96 | $31.24 | $31.84 | $31.84 | 398,305 |
| 2022-02-11 | $31.16 | $31.36 | $30.77 | $31.22 | $31.22 | 307,540 |
| 2022-02-10 | $30.41 | $31.33 | $30.41 | $31.04 | $31.04 | 271,691 |
| 2022-02-09 | $30.63 | $31.01 | $30.61 | $30.91 | $30.91 | 219,326 |
| 2022-02-08 | $30.96 | $31.30 | $30.46 | $30.47 | $30.47 | 377,264 |
| 2022-02-07 | $30.41 | $31.06 | $30.26 | $30.78 | $30.78 | 360,879 |
| 2022-02-04 | $30.37 | $30.78 | $29.93 | $30.48 | $30.48 | 177,240 |
| 2022-02-03 | $31.23 | $31.44 | $30.63 | $30.69 | $30.69 | 189,976 |
| 2022-02-02 | $30.82 | $31.44 | $30.60 | $31.36 | $31.36 | 414,781 |
| 2022-02-01 | $30.50 | $31.11 | $29.93 | $30.98 | $30.98 | 430,769 |
| 2022-01-31 | $29.84 | $30.62 | $29.57 | $30.45 | $30.45 | 588,809 |
| 2022-01-28 | $30.10 | $30.19 | $29.25 | $29.84 | $29.84 | 1,320,039 |
| 2022-01-27 | $31.42 | $31.63 | $30.05 | $30.19 | $30.19 | 317,449 |
| 2022-01-26 | $31.10 | $32.01 | $30.87 | $31.07 | $31.07 | 199,419 |
| 2022-01-25 | $31.95 | $32.31 | $31.15 | $31.45 | $31.45 | 249,983 |
| 2022-01-24 | $31.25 | $32.72 | $31.01 | $32.55 | $32.55 | 408,900 |
| 2022-01-21 | $32.24 | $32.63 | $31.40 | $31.54 | $31.54 | 370,569 |
| 2022-01-20 | $32.31 | $33.26 | $32.25 | $32.44 | $32.44 | 256,181 |
| 2022-01-19 | $32.94 | $32.94 | $32.13 | $32.17 | $32.17 | 209,542 |
| 2022-01-18 | $32.60 | $33.23 | $32.44 | $32.80 | $32.80 | 271,485 |
| 2022-01-14 | $32.53 | $33.07 | $32.28 | $33.07 | $33.07 | 214,525 |
| 2022-01-13 | $32.79 | $33.25 | $32.65 | $32.85 | $32.85 | 210,850 |
| 2022-01-12 | $32.94 | $33.14 | $32.77 | $32.83 | $32.83 | 156,727 |
| 2022-01-11 | $33.72 | $33.78 | $33.14 | $33.50 | $33.50 | 169,874 |
| 2022-01-10 | $33.30 | $33.60 | $32.75 | $33.60 | $33.60 | 211,819 |
| 2022-01-07 | $33.24 | $33.89 | $33.09 | $33.18 | $33.18 | 193,428 |
| 2022-01-06 | $33.51 | $33.69 | $33.22 | $33.43 | $33.43 | 337,858 |
| 2022-01-05 | $34.77 | $34.91 | $33.50 | $33.55 | $33.55 | 258,109 |
| 2022-01-04 | $34.70 | $35.16 | $34.50 | $34.78 | $34.78 | 194,195 |
| 2022-01-03 | $33.65 | $34.69 | $33.47 | $34.63 | $34.63 | 333,149 |
| 2021-12-31 | $33.67 | $33.95 | $33.47 | $33.65 | $33.65 | 127,721 |
| 2021-12-30 | $34.33 | $34.52 | $33.77 | $33.83 | $33.83 | 210,156 |
| 2021-12-29 | $34.35 | $34.56 | $34.15 | $34.30 | $34.30 | 177,963 |
| 2021-12-28 | $34.08 | $34.60 | $33.95 | $34.40 | $34.40 | 223,216 |
| 2021-12-27 | $33.54 | $34.19 | $33.48 | $34.11 | $34.11 | 171,842 |
| 2021-12-23 | $33.61 | $33.92 | $32.89 | $33.76 | $33.76 | 246,612 |
| 2021-12-22 | $32.71 | $33.58 | $32.71 | $33.57 | $33.57 | 389,836 |
| 2021-12-21 | $31.96 | $33.39 | $31.51 | $32.90 | $32.90 | 606,309 |
| 2021-12-20 | $31.61 | $31.81 | $30.72 | $31.30 | $31.30 | 566,180 |
| 2021-12-17 | $30.77 | $31.24 | $30.55 | $31.09 | $31.09 | 925,035 |
| 2021-12-16 | $31.63 | $31.88 | $30.76 | $30.91 | $30.91 | 610,179 |
| 2021-12-15 | $31.47 | $32.05 | $31.14 | $31.34 | $31.34 | 552,126 |
| 2021-12-14 | $33.37 | $34.04 | $33.16 | $33.34 | $33.34 | 200,744 |
| 2021-12-13 | $34.07 | $34.10 | $33.34 | $33.56 | $33.56 | 204,371 |
| 2021-12-10 | $33.82 | $34.30 | $33.60 | $34.24 | $34.24 | 230,108 |
| 2021-12-09 | $34.03 | $34.40 | $33.54 | $33.76 | $33.76 | 331,352 |
| 2021-12-08 | $34.21 | $34.52 | $34.13 | $34.36 | $34.36 | 258,814 |
| 2021-12-07 | $34.09 | $34.23 | $33.58 | $34.11 | $34.11 | 348,527 |
| 2021-12-06 | $33.46 | $34.39 | $33.11 | $33.81 | $33.81 | 308,637 |
| 2021-12-03 | $33.18 | $33.71 | $32.69 | $33.08 | $33.08 | 403,107 |
| 2021-12-02 | $33.08 | $33.88 | $32.77 | $33.42 | $33.42 | 376,821 |
| 2021-12-01 | $33.65 | $33.95 | $32.79 | $32.85 | $32.85 | 346,911 |
| 2021-11-30 | $33.61 | $33.91 | $33.12 | $33.19 | $33.19 | 270,071 |
| 2021-11-29 | $34.57 | $34.80 | $33.92 | $33.98 | $33.98 | 245,035 |
| 2021-11-26 | $34.32 | $34.47 | $33.55 | $34.27 | $34.27 | 219,877 |
| 2021-11-24 | $35.54 | $35.74 | $35.15 | $35.23 | $35.23 | 215,906 |
| 2021-11-23 | $35.32 | $35.80 | $35.22 | $35.64 | $35.64 | 207,163 |
| 2021-11-22 | $35.42 | $36.18 | $35.30 | $35.47 | $35.47 | 277,187 |
| 2021-11-19 | $35.71 | $36.17 | $35.08 | $35.48 | $35.48 | 232,355 |
| 2021-11-18 | $36.07 | $36.21 | $35.24 | $35.88 | $35.88 | 253,748 |
| 2021-11-17 | $35.35 | $36.12 | $35.22 | $35.96 | $35.96 | 248,420 |
| 2021-11-16 | $36.36 | $36.40 | $35.30 | $35.34 | $35.34 | 392,598 |
| 2021-11-15 | $36.81 | $36.99 | $36.34 | $36.42 | $36.42 | 265,957 |
| 2021-11-12 | $36.80 | $37.14 | $36.73 | $36.78 | $36.78 | 114,540 |
| 2021-11-11 | $36.77 | $36.92 | $36.50 | $36.82 | $36.82 | 222,506 |
| 2021-11-10 | $36.77 | $37.35 | $36.71 | $36.84 | $36.84 | 175,724 |
| 2021-11-09 | $36.92 | $37.18 | $36.53 | $36.87 | $36.87 | 205,258 |
| 2021-11-08 | $36.87 | $37.38 | $36.74 | $36.81 | $36.81 | 396,318 |
| 2021-11-05 | $36.24 | $36.88 | $36.11 | $36.87 | $36.87 | 437,940 |
| 2021-11-04 | $36.38 | $37.00 | $35.71 | $35.91 | $35.91 | 313,464 |
| 2021-11-03 | $34.85 | $36.66 | $34.30 | $36.05 | $36.05 | 538,375 |
| 2021-11-02 | $35.69 | $35.75 | $34.53 | $34.64 | $34.64 | 354,982 |
| 2021-11-01 | $34.87 | $35.78 | $34.87 | $35.46 | $35.46 | 352,893 |
| 2021-10-29 | $34.86 | $35.31 | $34.56 | $34.64 | $34.64 | 441,255 |
| 2021-10-28 | $34.61 | $35.24 | $34.55 | $34.72 | $34.72 | 322,546 |
| 2021-10-27 | $35.80 | $35.92 | $34.60 | $34.65 | $34.65 | 221,081 |
| 2021-10-26 | $35.98 | $36.18 | $35.69 | $35.74 | $35.74 | 166,288 |
| 2021-10-25 | $36.36 | $36.60 | $35.94 | $35.99 | $35.99 | 176,653 |
| 2021-10-22 | $36.59 | $36.69 | $36.18 | $36.30 | $36.30 | 199,448 |
| 2021-10-21 | $35.85 | $36.52 | $35.84 | $36.49 | $36.49 | 226,451 |
| 2021-10-20 | $35.75 | $36.27 | $35.67 | $35.85 | $35.85 | 305,060 |
| 2021-10-19 | $35.69 | $35.85 | $35.17 | $35.76 | $35.76 | 296,893 |
| 2021-10-18 | $35.89 | $36.11 | $35.59 | $35.63 | $35.63 | 178,485 |
| 2021-10-15 | $35.75 | $36.76 | $35.54 | $36.17 | $36.17 | 686,154 |
| 2021-10-14 | $35.64 | $35.87 | $35.11 | $35.30 | $35.30 | 234,293 |
| 2021-10-13 | $35.05 | $35.42 | $34.64 | $35.38 | $35.38 | 259,204 |
| 2021-10-12 | $34.47 | $35.03 | $34.31 | $34.97 | $34.97 | 336,422 |
| 2021-10-11 | $34.92 | $35.25 | $34.41 | $34.41 | $34.41 | 227,244 |
| 2021-10-08 | $34.82 | $35.10 | $34.46 | $34.80 | $34.80 | 224,055 |
| 2021-10-07 | $34.24 | $35.03 | $34.24 | $34.82 | $34.82 | 468,423 |
| 2021-10-06 | $33.83 | $34.25 | $33.66 | $34.20 | $34.20 | 591,817 |
| 2021-10-05 | $34.77 | $35.00 | $34.10 | $34.24 | $34.24 | 385,671 |
| 2021-10-04 | $34.60 | $34.83 | $34.08 | $34.49 | $34.49 | 196,648 |
| 2021-10-01 | $34.26 | $34.76 | $33.65 | $34.51 | $34.51 | 424,189 |
| 2021-09-30 | $34.58 | $34.77 | $33.75 | $33.76 | $33.76 | 326,756 |
| 2021-09-29 | $34.81 | $35.11 | $34.35 | $34.49 | $34.49 | 332,799 |
| 2021-09-28 | $34.91 | $35.00 | $34.29 | $34.61 | $34.61 | 387,584 |
| 2021-09-27 | $34.10 | $35.22 | $34.10 | $34.83 | $34.83 | 800,862 |
| 2021-09-24 | $34.99 | $35.17 | $33.94 | $34.00 | $34.00 | 473,058 |
| 2021-09-23 | $34.01 | $35.01 | $34.01 | $34.87 | $34.87 | 657,196 |
| 2021-09-22 | $33.91 | $34.38 | $33.69 | $34.00 | $34.00 | 469,155 |
| 2021-09-21 | $33.84 | $34.33 | $33.61 | $33.87 | $33.87 | 453,538 |
| 2021-09-20 | $33.99 | $34.21 | $33.23 | $33.73 | $33.73 | 466,863 |
| 2021-09-17 | $35.11 | $35.44 | $34.29 | $34.48 | $34.48 | 1,185,342 |
| 2021-09-16 | $35.53 | $35.72 | $34.96 | $35.08 | $35.08 | 530,017 |
| 2021-09-15 | $35.47 | $36.10 | $35.19 | $35.55 | $35.55 | 677,019 |
| 2021-09-14 | $36.45 | $36.45 | $35.38 | $35.45 | $35.45 | 356,026 |
| 2021-09-13 | $35.14 | $36.08 | $34.90 | $36.03 | $36.03 | 403,319 |
| 2021-09-10 | $35.48 | $35.64 | $34.95 | $35.00 | $35.00 | 379,271 |
| 2021-09-09 | $35.38 | $35.72 | $35.29 | $35.50 | $35.50 | 327,483 |
| 2021-09-08 | $34.73 | $35.52 | $34.53 | $35.37 | $35.37 | 218,941 |
| 2021-09-07 | $35.68 | $35.80 | $34.93 | $34.95 | $34.95 | 276,875 |
| 2021-09-03 | $34.74 | $35.75 | $34.39 | $35.65 | $35.65 | 304,357 |
| 2021-09-02 | $35.49 | $35.74 | $35.13 | $35.27 | $35.27 | 323,645 |
| 2021-09-01 | $35.63 | $35.68 | $34.94 | $35.39 | $35.39 | 199,559 |
| 2021-08-31 | $35.50 | $35.79 | $35.14 | $35.43 | $35.43 | 436,713 |
| 2021-08-30 | $36.08 | $36.20 | $35.57 | $35.60 | $35.60 | 185,613 |
| 2021-08-27 | $36.20 | $36.59 | $36.08 | $36.15 | $36.15 | 373,774 |
| 2021-08-26 | $35.78 | $36.26 | $35.72 | $36.13 | $36.13 | 307,463 |
| 2021-08-25 | $35.51 | $36.03 | $35.30 | $35.88 | $35.88 | 226,795 |
| 2021-08-24 | $35.06 | $35.80 | $35.00 | $35.56 | $35.56 | 272,531 |
| 2021-08-23 | $34.99 | $35.31 | $34.66 | $35.15 | $35.15 | 221,063 |
| 2021-08-20 | $35.41 | $35.87 | $34.78 | $34.79 | $34.79 | 391,037 |
| 2021-08-19 | $35.14 | $36.04 | $35.04 | $35.24 | $35.24 | 451,205 |
| 2021-08-18 | $35.27 | $35.38 | $34.51 | $34.65 | $34.65 | 534,702 |
| 2021-08-17 | $35.43 | $35.94 | $35.16 | $35.47 | $35.47 | 389,681 |
| 2021-08-16 | $35.09 | $35.69 | $34.80 | $35.64 | $35.64 | 512,954 |
| 2021-08-13 | $35.54 | $35.79 | $34.89 | $35.11 | $35.11 | 281,109 |
| 2021-08-12 | $34.93 | $35.78 | $34.67 | $35.47 | $35.47 | 575,463 |
| 2021-08-11 | $35.48 | $35.83 | $35.10 | $35.59 | $35.59 | 375,530 |
| 2021-08-10 | $34.04 | $35.57 | $34.02 | $35.44 | $35.44 | 706,663 |
| 2021-08-09 | $33.40 | $34.71 | $33.38 | $34.39 | $34.39 | 509,888 |
| 2021-08-06 | $33.17 | $33.83 | $32.81 | $33.28 | $33.28 | 348,858 |
| 2021-08-05 | $31.80 | $33.74 | $31.80 | $33.09 | $33.09 | 889,487 |
| 2021-08-04 | $30.86 | $33.00 | $30.86 | $32.00 | $32.00 | 2,061,409 |
| 2021-08-03 | $38.35 | $38.49 | $37.48 | $37.55 | $37.55 | 354,471 |
| 2021-08-02 | $38.93 | $39.36 | $38.45 | $38.53 | $38.53 | 196,995 |
| 2021-07-30 | $38.24 | $39.42 | $38.24 | $38.62 | $38.62 | 274,778 |
| 2021-07-29 | $39.36 | $39.45 | $38.99 | $39.06 | $39.06 | 162,233 |
| 2021-07-28 | $39.12 | $39.60 | $38.55 | $39.11 | $39.11 | 179,770 |
| 2021-07-27 | $38.67 | $39.29 | $38.57 | $38.92 | $38.92 | 153,890 |
| 2021-07-26 | $39.09 | $39.57 | $38.83 | $38.95 | $38.95 | 194,864 |
| 2021-07-23 | $39.46 | $39.53 | $39.09 | $39.24 | $39.24 | 128,604 |
| 2021-07-22 | $39.37 | $39.37 | $38.76 | $38.93 | $38.93 | 146,850 |
| 2021-07-21 | $39.42 | $39.79 | $39.18 | $39.43 | $39.43 | 197,552 |
| 2021-07-20 | $38.75 | $39.66 | $38.61 | $39.17 | $39.17 | 409,208 |
| 2021-07-19 | $38.75 | $38.95 | $38.12 | $38.75 | $38.75 | 549,884 |
| 2021-07-16 | $38.73 | $39.76 | $38.10 | $38.87 | $38.87 | 546,705 |
| 2021-07-15 | $40.15 | $40.50 | $38.42 | $38.54 | $38.54 | 552,053 |
| 2021-07-14 | $40.26 | $40.31 | $39.67 | $40.05 | $40.05 | 418,490 |
| 2021-07-13 | $40.57 | $40.60 | $39.90 | $40.22 | $40.22 | 235,483 |
| 2021-07-12 | $40.14 | $40.74 | $40.10 | $40.69 | $40.69 | 258,571 |
| 2021-07-09 | $40.26 | $40.63 | $39.96 | $40.39 | $40.39 | 211,451 |
| 2021-07-08 | $39.86 | $40.21 | $39.34 | $39.97 | $39.97 | 243,035 |
| 2021-07-07 | $38.96 | $40.38 | $38.96 | $40.33 | $40.33 | 292,138 |
| 2021-07-06 | $39.57 | $39.57 | $38.38 | $39.17 | $39.17 | 196,875 |
| 2021-07-02 | $39.72 | $39.99 | $39.44 | $39.69 | $39.69 | 183,737 |
| 2021-07-01 | $39.43 | $39.90 | $39.35 | $39.72 | $39.72 | 145,691 |
| 2021-06-30 | $39.58 | $39.86 | $39.28 | $39.36 | $39.36 | 172,456 |
| 2021-06-29 | $39.86 | $39.94 | $39.61 | $39.63 | $39.63 | 386,881 |
| 2021-06-28 | $40.36 | $40.40 | $39.66 | $39.89 | $39.89 | 315,623 |
| 2021-06-25 | $40.02 | $40.58 | $39.87 | $40.26 | $40.26 | 1,207,876 |
| 2021-06-24 | $39.77 | $40.25 | $39.44 | $40.02 | $40.02 | 317,010 |
| 2021-06-23 | $39.82 | $40.13 | $39.26 | $39.58 | $39.58 | 367,697 |
| 2021-06-22 | $39.82 | $39.94 | $38.43 | $39.61 | $39.61 | 356,906 |
| 2021-06-21 | $39.73 | $40.30 | $39.64 | $39.91 | $39.91 | 315,901 |
| 2021-06-18 | $39.80 | $40.34 | $39.32 | $39.58 | $39.58 | 792,944 |
| 2021-06-17 | $40.00 | $40.32 | $39.64 | $40.02 | $40.02 | 563,558 |
| 2021-06-16 | $39.65 | $40.00 | $39.48 | $39.91 | $39.91 | 498,556 |
| 2021-06-15 | $39.50 | $39.75 | $39.11 | $39.63 | $39.63 | 415,335 |
| 2021-06-14 | $39.60 | $39.84 | $38.84 | $39.27 | $39.27 | 257,748 |
| 2021-06-11 | $39.75 | $39.95 | $39.53 | $39.59 | $39.59 | 190,843 |
| 2021-06-10 | $39.75 | $39.83 | $39.19 | $39.73 | $39.73 | 236,322 |
| 2021-06-09 | $40.26 | $40.26 | $39.23 | $39.31 | $39.31 | 299,363 |
| 2021-06-08 | $40.11 | $40.41 | $39.64 | $40.27 | $40.27 | 397,712 |
| 2021-06-07 | $40.54 | $40.75 | $39.73 | $39.90 | $39.90 | 391,108 |
| 2021-06-04 | $39.42 | $41.01 | $39.42 | $40.68 | $40.68 | 662,840 |
| 2021-06-03 | $39.42 | $39.90 | $38.93 | $39.45 | $39.45 | 274,262 |
| 2021-06-02 | $39.08 | $40.10 | $38.88 | $39.49 | $39.49 | 588,302 |
| 2021-06-01 | $39.53 | $39.73 | $38.91 | $39.13 | $39.13 | 387,836 |
| 2021-05-28 | $39.91 | $40.10 | $39.50 | $39.61 | $39.61 | 218,583 |
| 2021-05-27 | $40.71 | $40.71 | $39.87 | $40.03 | $40.03 | 407,467 |
| 2021-05-26 | $40.05 | $40.28 | $39.65 | $40.28 | $40.28 | 369,870 |
| 2021-05-25 | $39.91 | $40.43 | $39.90 | $40.01 | $40.01 | 285,917 |
| 2021-05-24 | $40.02 | $40.32 | $39.89 | $39.99 | $39.99 | 235,004 |
| 2021-05-21 | $40.20 | $40.40 | $39.93 | $40.05 | $40.05 | 348,555 |
| 2021-05-20 | $40.39 | $40.39 | $39.81 | $40.11 | $40.11 | 604,820 |
| 2021-05-19 | $40.85 | $41.08 | $39.96 | $40.44 | $40.44 | 624,724 |
| 2021-05-18 | $41.07 | $41.32 | $40.85 | $41.00 | $41.00 | 695,248 |
| 2021-05-17 | $42.18 | $42.28 | $41.29 | $41.37 | $41.37 | 347,230 |
| 2021-05-14 | $42.00 | $42.47 | $41.59 | $42.27 | $42.27 | 222,980 |
| 2021-05-13 | $41.14 | $41.99 | $40.90 | $41.72 | $41.72 | 277,042 |
| 2021-05-12 | $41.93 | $41.96 | $41.03 | $41.07 | $41.07 | 272,364 |
| 2021-05-11 | $42.15 | $42.65 | $41.72 | $41.94 | $41.94 | 354,788 |
| 2021-05-10 | $43.15 | $43.52 | $42.77 | $42.80 | $42.80 | 323,587 |
| 2021-05-07 | $42.21 | $43.21 | $41.86 | $43.11 | $43.11 | 232,293 |
| 2021-05-06 | $42.06 | $42.60 | $41.83 | $42.37 | $42.37 | 335,058 |
| 2021-05-05 | $45.00 | $45.01 | $41.83 | $41.91 | $41.91 | 547,300 |
| 2021-05-04 | $43.63 | $43.80 | $43.35 | $43.70 | $43.70 | 356,897 |
| 2021-05-03 | $44.41 | $44.50 | $43.65 | $43.68 | $43.68 | 373,063 |
| 2021-04-30 | $44.51 | $44.83 | $44.03 | $44.33 | $44.33 | 418,632 |
| 2021-04-29 | $43.97 | $44.94 | $43.78 | $44.86 | $44.86 | 572,422 |
| 2021-04-28 | $43.20 | $43.99 | $42.93 | $43.90 | $43.90 | 611,890 |
| 2021-04-27 | $43.17 | $43.20 | $42.61 | $43.17 | $43.17 | 443,877 |
| 2021-04-26 | $42.83 | $42.98 | $42.31 | $42.68 | $42.68 | 346,937 |
| 2021-04-23 | $42.60 | $43.10 | $42.23 | $42.69 | $42.69 | 321,879 |
| 2021-04-22 | $43.51 | $43.51 | $42.66 | $42.66 | $42.66 | 464,758 |
| 2021-04-21 | $42.90 | $43.54 | $42.73 | $43.42 | $43.42 | 305,376 |
| 2021-04-20 | $42.96 | $43.05 | $42.44 | $42.89 | $42.89 | 283,738 |
| 2021-04-19 | $43.10 | $43.15 | $42.36 | $43.01 | $43.01 | 433,127 |
| 2021-04-16 | $42.00 | $42.68 | $41.83 | $42.44 | $42.44 | 1,061,862 |
| 2021-04-15 | $41.10 | $41.80 | $40.87 | $41.77 | $41.77 | 447,839 |
| 2021-04-14 | $41.41 | $41.46 | $40.82 | $40.98 | $40.98 | 367,888 |
| 2021-04-13 | $41.63 | $41.98 | $41.32 | $41.42 | $41.42 | 487,057 |
| 2021-04-12 | $41.76 | $41.95 | $41.37 | $41.89 | $41.89 | 462,794 |
| 2021-04-09 | $40.99 | $41.86 | $40.90 | $41.80 | $41.80 | 347,102 |
| 2021-04-08 | $41.09 | $41.34 | $40.70 | $41.14 | $41.14 | 242,578 |
| 2021-04-07 | $41.21 | $41.35 | $40.65 | $41.01 | $41.01 | 511,720 |
| 2021-04-06 | $40.74 | $41.31 | $40.71 | $41.22 | $41.22 | 432,105 |
| 2021-04-05 | $39.71 | $40.97 | $39.46 | $40.84 | $40.84 | 424,218 |
| 2021-04-01 | $40.42 | $40.70 | $39.99 | $40.47 | $40.47 | 354,302 |
| 2021-03-31 | $40.19 | $41.00 | $40.03 | $40.44 | $40.44 | 922,800 |
| 2021-03-30 | $39.62 | $40.86 | $39.55 | $40.28 | $40.28 | 837,982 |
| 2021-03-29 | $39.06 | $39.76 | $38.95 | $39.42 | $39.42 | 417,715 |
| 2021-03-26 | $38.72 | $39.26 | $38.51 | $39.17 | $39.17 | 387,078 |
| 2021-03-25 | $38.23 | $38.53 | $37.82 | $38.46 | $38.46 | 473,713 |
| 2021-03-24 | $38.58 | $39.28 | $38.20 | $38.29 | $38.29 | 607,255 |
| 2021-03-23 | $38.79 | $38.79 | $38.00 | $38.46 | $38.46 | 1,112,093 |
| 2021-03-22 | $37.57 | $38.37 | $37.57 | $38.25 | $38.25 | 629,110 |
| 2021-03-19 | $37.45 | $37.97 | $37.30 | $37.70 | $37.70 | 1,135,406 |
| 2021-03-18 | $37.51 | $38.05 | $37.29 | $37.50 | $37.50 | 292,956 |
| 2021-03-17 | $37.65 | $37.91 | $37.45 | $37.65 | $37.65 | 266,254 |
| 2021-03-16 | $37.50 | $37.63 | $37.16 | $37.51 | $37.51 | 528,309 |
| 2021-03-15 | $37.38 | $37.65 | $36.96 | $37.49 | $37.49 | 298,292 |
| 2021-03-12 | $37.97 | $38.35 | $37.37 | $37.42 | $37.42 | 571,282 |
| 2021-03-11 | $36.91 | $37.96 | $36.46 | $37.75 | $37.75 | 543,172 |
| 2021-03-10 | $36.61 | $37.08 | $36.26 | $36.65 | $36.65 | 414,718 |
| 2021-03-09 | $36.85 | $37.45 | $36.55 | $36.57 | $36.57 | 282,687 |
| 2021-03-08 | $36.50 | $37.32 | $36.42 | $36.79 | $36.79 | 382,080 |
| 2021-03-05 | $36.42 | $36.54 | $35.63 | $36.52 | $36.52 | 621,267 |
| 2021-03-04 | $35.76 | $36.24 | $35.27 | $36.02 | $36.02 | 1,019,461 |
| 2021-03-03 | $35.57 | $36.45 | $35.29 | $35.55 | $35.55 | 384,755 |
| 2021-03-02 | $36.03 | $36.25 | $34.83 | $35.43 | $35.43 | 416,832 |
| 2021-03-01 | $36.01 | $36.55 | $35.27 | $35.33 | $35.33 | 485,894 |
| 2021-02-26 | $36.21 | $36.65 | $35.73 | $35.74 | $35.74 | 762,584 |
| 2021-02-25 | $36.02 | $36.54 | $35.17 | $36.26 | $36.26 | 766,348 |
| 2021-02-24 | $36.14 | $37.09 | $35.09 | $36.77 | $36.77 | 1,742,658 |
| 2021-02-23 | $39.42 | $40.00 | $38.18 | $39.79 | $39.79 | 423,681 |
| 2021-02-22 | $39.25 | $39.81 | $39.13 | $39.37 | $39.37 | 307,535 |
| 2021-02-19 | $39.41 | $39.80 | $39.05 | $39.62 | $39.62 | 207,096 |
| 2021-02-18 | $39.90 | $40.00 | $39.28 | $39.36 | $39.36 | 317,783 |
| 2021-02-17 | $39.24 | $39.97 | $38.90 | $39.95 | $39.95 | 364,063 |
| 2021-02-16 | $39.80 | $40.09 | $39.26 | $39.39 | $39.39 | 724,850 |
| 2021-02-12 | $39.30 | $39.99 | $39.03 | $39.46 | $39.46 | 376,013 |
| 2021-02-11 | $39.17 | $39.49 | $38.85 | $39.46 | $39.46 | 249,471 |
| 2021-02-10 | $39.00 | $39.32 | $38.78 | $39.14 | $39.14 | 162,128 |
| 2021-02-09 | $38.57 | $39.38 | $38.28 | $39.14 | $39.14 | 553,668 |
| 2021-02-08 | $39.00 | $39.56 | $38.50 | $38.78 | $38.78 | 588,449 |
| 2021-02-05 | $37.78 | $38.88 | $37.60 | $38.10 | $38.10 | 450,766 |
| 2021-02-04 | $36.65 | $37.56 | $36.60 | $37.56 | $37.56 | 266,409 |
| 2021-02-03 | $36.39 | $36.58 | $35.64 | $36.37 | $36.37 | 296,699 |
| 2021-02-02 | $36.75 | $37.00 | $36.10 | $36.57 | $36.57 | 228,012 |
| 2021-02-01 | $35.75 | $36.32 | $35.28 | $36.28 | $36.28 | 432,079 |
| 2021-01-29 | $36.31 | $36.47 | $35.32 | $35.66 | $35.66 | 310,727 |
| 2021-01-28 | $38.38 | $38.38 | $36.42 | $36.47 | $36.47 | 431,477 |
| 2021-01-27 | $38.13 | $38.66 | $37.63 | $38.01 | $38.01 | 538,596 |
| 2021-01-26 | $39.50 | $39.56 | $38.49 | $38.65 | $38.65 | 231,845 |
| 2021-01-25 | $38.48 | $39.20 | $38.08 | $39.00 | $39.00 | 315,647 |
| 2021-01-22 | $38.00 | $38.58 | $37.78 | $38.56 | $38.56 | 200,540 |
| 2021-01-21 | $39.02 | $39.60 | $37.62 | $38.22 | $38.22 | 322,449 |
| 2021-01-20 | $39.28 | $39.98 | $38.73 | $39.00 | $39.00 | 197,092 |
| 2021-01-19 | $39.01 | $39.80 | $38.80 | $39.29 | $39.29 | 699,178 |
| 2021-01-15 | $38.72 | $38.83 | $38.27 | $38.76 | $38.76 | 348,230 |
| 2021-01-14 | $38.59 | $39.42 | $38.30 | $39.01 | $39.01 | 400,133 |
| 2021-01-13 | $38.20 | $38.65 | $37.94 | $38.35 | $38.35 | 338,489 |
| 2021-01-12 | $37.50 | $38.55 | $37.05 | $38.31 | $38.31 | 649,064 |
| 2021-01-11 | $36.38 | $37.55 | $36.25 | $37.47 | $37.47 | 406,596 |
| 2021-01-08 | $37.19 | $37.29 | $36.43 | $36.75 | $36.75 | 284,347 |
| 2021-01-07 | $36.87 | $37.54 | $36.40 | $36.88 | $36.88 | 558,480 |
| 2021-01-06 | $35.39 | $37.31 | $35.08 | $36.92 | $36.92 | 439,630 |
| 2021-01-05 | $34.79 | $35.41 | $34.44 | $35.20 | $35.20 | 423,793 |
| 2021-01-04 | $36.51 | $36.53 | $34.60 | $34.89 | $34.89 | 391,250 |
| 2020-12-31 | $36.09 | $36.54 | $35.81 | $36.41 | $36.41 | 208,395 |
| 2020-12-30 | $35.91 | $36.51 | $35.85 | $36.10 | $36.10 | 237,630 |
| 2020-12-29 | $36.00 | $36.18 | $35.30 | $35.90 | $35.90 | 272,289 |
| 2020-12-28 | $35.50 | $35.84 | $34.82 | $35.76 | $35.76 | 374,494 |
| 2020-12-24 | $35.02 | $35.27 | $34.58 | $35.24 | $35.24 | 141,992 |
| 2020-12-23 | $34.88 | $35.39 | $34.76 | $34.80 | $34.80 | 403,684 |
| 2020-12-22 | $34.84 | $35.14 | $34.27 | $34.82 | $34.82 | 452,216 |
| 2020-12-21 | $34.59 | $34.86 | $33.59 | $34.82 | $34.82 | 676,483 |
| 2020-12-18 | $35.79 | $36.56 | $34.99 | $35.13 | $35.13 | 1,591,022 |
| 2020-12-17 | $35.66 | $36.00 | $35.22 | $35.64 | $35.64 | 636,541 |
| 2020-12-16 | $35.45 | $36.07 | $35.03 | $35.53 | $35.53 | 383,606 |
| 2020-12-15 | $35.14 | $35.44 | $34.20 | $35.38 | $35.38 | 427,746 |
| 2020-12-14 | $36.30 | $36.91 | $34.79 | $34.90 | $34.90 | 451,009 |
| 2020-12-11 | $36.77 | $37.14 | $36.10 | $36.24 | $36.24 | 445,869 |
| 2020-12-10 | $36.50 | $37.00 | $36.35 | $36.95 | $36.95 | 478,865 |
| 2020-12-09 | $36.68 | $36.88 | $36.36 | $36.59 | $36.59 | 486,784 |
| 2020-12-08 | $35.58 | $36.64 | $35.58 | $36.48 | $36.48 | 462,411 |
| 2020-12-07 | $35.43 | $36.00 | $34.94 | $35.86 | $35.86 | 424,341 |
| 2020-12-04 | $35.25 | $35.93 | $35.08 | $35.39 | $35.39 | 339,979 |
| 2020-12-03 | $34.85 | $35.39 | $33.91 | $35.25 | $35.25 | 570,662 |
| 2020-12-02 | $33.97 | $34.82 | $33.67 | $34.72 | $34.72 | 641,352 |
| 2020-12-01 | $33.06 | $33.91 | $32.74 | $33.89 | $33.89 | 542,870 |
| 2020-11-30 | $32.75 | $33.41 | $32.47 | $32.70 | $32.70 | 385,706 |
| 2020-11-27 | $33.01 | $33.47 | $32.76 | $32.98 | $32.98 | 183,443 |
| 2020-11-25 | $33.22 | $33.46 | $32.52 | $32.80 | $32.80 | 675,008 |
| 2020-11-24 | $32.75 | $33.26 | $32.23 | $33.22 | $33.22 | 568,733 |
| 2020-11-23 | $31.85 | $32.27 | $31.69 | $32.03 | $32.03 | 415,197 |
| 2020-11-20 | $32.07 | $32.15 | $31.58 | $31.75 | $31.75 | 347,680 |
| 2020-11-19 | $32.61 | $32.83 | $31.86 | $32.22 | $32.22 | 661,561 |
| 2020-11-18 | $33.91 | $33.95 | $32.65 | $32.79 | $32.79 | 282,594 |
| 2020-11-17 | $33.68 | $34.02 | $33.05 | $33.68 | $33.68 | 269,988 |
| 2020-11-16 | $33.68 | $34.17 | $32.99 | $33.84 | $33.84 | 436,754 |
| 2020-11-13 | $32.24 | $33.16 | $32.13 | $33.06 | $33.06 | 279,022 |
| 2020-11-12 | $32.42 | $32.80 | $31.64 | $32.06 | $32.06 | 240,521 |
| 2020-11-11 | $33.25 | $33.94 | $32.43 | $32.73 | $32.73 | 468,565 |
| 2020-11-10 | $31.67 | $32.49 | $31.38 | $32.27 | $32.27 | 902,996 |
| 2020-11-09 | $32.08 | $32.57 | $31.47 | $31.50 | $31.50 | 759,577 |
| 2020-11-06 | $30.57 | $30.90 | $30.18 | $30.41 | $30.41 | 246,361 |
| 2020-11-05 | $31.89 | $31.89 | $30.50 | $30.61 | $30.61 | 596,731 |
| 2020-11-04 | $34.10 | $34.10 | $31.61 | $31.68 | $31.68 | 499,727 |
| 2020-11-03 | $32.54 | $33.73 | $32.33 | $33.59 | $33.59 | 644,430 |
| 2020-11-02 | $31.86 | $32.26 | $31.65 | $32.23 | $32.23 | 534,924 |
| 2020-10-30 | $30.95 | $31.58 | $30.67 | $31.52 | $31.52 | 428,584 |
| 2020-10-29 | $30.50 | $31.39 | $30.08 | $31.04 | $31.04 | 394,601 |
| 2020-10-28 | $30.99 | $31.17 | $30.32 | $30.33 | $30.33 | 322,535 |
| 2020-10-27 | $31.83 | $32.00 | $31.51 | $31.53 | $31.53 | 362,592 |
| 2020-10-26 | $31.99 | $32.30 | $31.53 | $31.89 | $31.89 | 308,845 |
| 2020-10-23 | $32.61 | $32.67 | $32.26 | $32.34 | $32.34 | 263,588 |
| 2020-10-22 | $32.25 | $32.51 | $31.90 | $32.36 | $32.36 | 326,877 |
| 2020-10-21 | $32.74 | $32.97 | $32.13 | $32.15 | $32.15 | 247,570 |
| 2020-10-20 | $33.44 | $33.60 | $32.74 | $32.87 | $32.87 | 255,773 |
| 2020-10-19 | $33.40 | $33.95 | $33.12 | $33.21 | $33.21 | 444,958 |
| 2020-10-16 | $33.30 | $34.15 | $32.88 | $33.37 | $33.37 | 638,251 |
| 2020-10-15 | $32.87 | $33.40 | $32.44 | $33.32 | $33.32 | 233,437 |
| 2020-10-14 | $33.49 | $33.78 | $33.16 | $33.19 | $33.19 | 441,195 |
| 2020-10-13 | $33.83 | $34.01 | $33.47 | $33.50 | $33.50 | 355,823 |
| 2020-10-12 | $33.82 | $34.55 | $33.56 | $34.07 | $34.07 | 736,674 |
| 2020-10-09 | $34.00 | $34.07 | $33.50 | $33.56 | $33.56 | 262,232 |
| 2020-10-08 | $33.90 | $34.27 | $33.59 | $33.80 | $33.80 | 213,615 |
| 2020-10-07 | $33.62 | $33.93 | $33.33 | $33.60 | $33.60 | 488,022 |
| 2020-10-06 | $33.75 | $33.92 | $33.15 | $33.36 | $33.36 | 430,562 |
| 2020-10-05 | $33.48 | $33.92 | $32.96 | $33.49 | $33.49 | 292,795 |
| 2020-10-02 | $32.60 | $33.72 | $32.46 | $33.34 | $33.34 | 443,555 |
| 2020-10-01 | $33.66 | $34.10 | $32.77 | $33.15 | $33.15 | 456,952 |
| 2020-09-30 | $33.73 | $34.10 | $33.23 | $33.54 | $33.54 | 409,350 |
| 2020-09-29 | $34.12 | $34.25 | $33.19 | $33.70 | $33.70 | 435,786 |
| 2020-09-28 | $33.66 | $34.60 | $33.50 | $34.12 | $34.12 | 1,026,904 |
| 2020-09-25 | $32.10 | $33.54 | $31.69 | $33.17 | $33.17 | 962,312 |
| 2020-09-24 | $33.76 | $33.84 | $32.13 | $32.32 | $32.32 | 1,441,673 |
| 2020-09-23 | $34.31 | $34.48 | $33.70 | $34.00 | $34.00 | 966,148 |
| 2020-09-22 | $35.34 | $35.43 | $33.60 | $34.44 | $34.44 | 1,065,335 |
| 2020-09-21 | $35.20 | $35.76 | $34.84 | $35.09 | $35.09 | 1,181,666 |
| 2020-09-18 | $35.46 | $36.41 | $35.02 | $35.73 | $35.73 | 1,570,982 |
| 2020-09-17 | $35.16 | $35.78 | $34.94 | $35.40 | $35.40 | 608,960 |
| 2020-09-16 | $36.26 | $36.75 | $35.61 | $35.74 | $35.74 | 307,703 |
| 2020-09-15 | $36.39 | $37.17 | $35.97 | $36.27 | $36.27 | 386,849 |
| 2020-09-14 | $35.87 | $36.46 | $35.82 | $36.18 | $36.18 | 325,046 |
| 2020-09-11 | $34.79 | $35.86 | $34.49 | $35.62 | $35.62 | 596,210 |
| 2020-09-10 | $35.26 | $35.48 | $34.46 | $34.58 | $34.58 | 518,660 |
| 2020-09-09 | $34.48 | $35.31 | $34.37 | $35.02 | $35.02 | 509,467 |
| 2020-09-08 | $34.32 | $34.95 | $33.94 | $34.28 | $34.28 | 417,190 |
| 2020-09-04 | $35.16 | $35.51 | $34.53 | $34.60 | $34.60 | 345,974 |
| 2020-09-03 | $35.47 | $35.78 | $34.40 | $34.96 | $34.96 | 563,453 |
| 2020-09-02 | $34.62 | $35.82 | $34.58 | $35.69 | $35.69 | 528,282 |
| 2020-09-01 | $33.20 | $34.70 | $33.20 | $34.38 | $34.38 | 1,248,426 |
| 2020-08-31 | $33.84 | $33.99 | $33.00 | $33.26 | $33.26 | 687,813 |
| 2020-08-28 | $34.46 | $34.68 | $33.35 | $33.97 | $33.97 | 652,539 |
| 2020-08-27 | $34.48 | $35.04 | $34.44 | $34.59 | $34.59 | 552,950 |
| 2020-08-26 | $34.62 | $34.69 | $34.11 | $34.32 | $34.32 | 545,618 |
| 2020-08-25 | $34.00 | $34.66 | $33.91 | $34.55 | $34.55 | 874,268 |
| 2020-08-24 | $33.19 | $33.89 | $32.90 | $33.84 | $33.84 | 670,510 |
| 2020-08-21 | $33.41 | $33.71 | $32.66 | $32.80 | $32.80 | 504,530 |
| 2020-08-20 | $33.33 | $33.53 | $32.59 | $33.43 | $33.43 | 481,237 |
| 2020-08-19 | $33.80 | $34.28 | $33.52 | $33.58 | $33.58 | 955,550 |
| 2020-08-18 | $33.06 | $33.91 | $32.30 | $33.65 | $33.65 | 3,480,796 |
| 2020-08-17 | $34.92 | $35.43 | $32.85 | $33.23 | $33.23 | 1,857,170 |
| 2020-08-14 | $36.21 | $36.65 | $35.93 | $36.42 | $36.42 | 123,270 |
| 2020-08-13 | $36.72 | $36.96 | $36.34 | $36.56 | $36.56 | 141,388 |
| 2020-08-12 | $36.19 | $36.49 | $35.66 | $36.30 | $36.30 | 137,771 |
| 2020-08-11 | $35.81 | $36.80 | $35.78 | $35.88 | $35.88 | 206,850 |
| 2020-08-10 | $35.05 | $35.80 | $34.89 | $35.48 | $35.48 | 140,334 |
| 2020-08-07 | $35.07 | $35.13 | $34.35 | $34.99 | $34.99 | 146,074 |
| 2020-08-06 | $35.80 | $35.83 | $34.99 | $35.17 | $35.17 | 139,144 |
| 2020-08-05 | $36.22 | $36.24 | $34.96 | $35.52 | $35.52 | 290,131 |
| 2020-08-04 | $35.72 | $36.27 | $34.97 | $35.32 | $35.32 | 327,784 |
| 2020-08-03 | $34.76 | $35.82 | $34.71 | $35.67 | $35.67 | 210,088 |
| 2020-07-31 | $34.63 | $34.86 | $33.82 | $34.83 | $34.83 | 168,099 |
| 2020-07-30 | $34.08 | $34.90 | $34.00 | $34.82 | $34.82 | 166,099 |
| 2020-07-29 | $34.11 | $35.13 | $33.61 | $34.50 | $34.50 | 210,025 |
| 2020-07-28 | $34.05 | $34.35 | $33.75 | $33.92 | $33.92 | 163,071 |
| 2020-07-27 | $33.83 | $34.39 | $33.74 | $34.00 | $34.00 | 191,256 |
| 2020-07-24 | $34.29 | $34.86 | $33.77 | $33.86 | $33.86 | 145,404 |
| 2020-07-23 | $34.87 | $34.99 | $34.15 | $34.19 | $34.19 | 146,940 |
| 2020-07-22 | $34.22 | $34.86 | $34.02 | $34.83 | $34.83 | 179,035 |
| 2020-07-21 | $34.99 | $35.07 | $34.17 | $34.36 | $34.36 | 143,222 |
| 2020-07-20 | $34.71 | $34.78 | $33.98 | $34.51 | $34.51 | 118,275 |
| 2020-07-17 | $34.59 | $35.14 | $34.47 | $34.71 | $34.71 | 249,500 |
| 2020-07-16 | $34.62 | $34.72 | $34.09 | $34.60 | $34.60 | 248,900 |
| 2020-07-15 | $34.27 | $34.96 | $33.82 | $34.77 | $34.77 | 233,800 |
| 2020-07-14 | $32.95 | $33.96 | $32.68 | $33.38 | $33.38 | 209,400 |
| 2020-07-13 | $34.58 | $34.60 | $32.98 | $33.09 | $33.09 | 250,700 |
| 2020-07-10 | $33.65 | $34.35 | $33.33 | $34.30 | $34.30 | 233,000 |
| 2020-07-09 | $34.41 | $34.49 | $32.60 | $33.56 | $33.56 | 381,800 |
| 2020-07-08 | $34.47 | $34.85 | $33.38 | $34.46 | $34.46 | 449,800 |
| 2020-07-07 | $34.44 | $35.13 | $34.33 | $34.61 | $34.61 | 467,900 |
| 2020-07-06 | $35.58 | $35.97 | $34.52 | $34.55 | $34.55 | 367,700 |
| 2020-07-02 | $36.26 | $36.56 | $34.88 | $34.97 | $34.97 | 303,000 |
| 2020-07-01 | $36.24 | $36.30 | $35.03 | $35.61 | $35.61 | 258,600 |
| 2020-06-30 | $35.43 | $36.27 | $35.37 | $36.24 | $36.24 | 279,400 |
| 2020-06-29 | $34.55 | $35.71 | $34.11 | $35.47 | $35.47 | 239,200 |
| 2020-06-26 | $35.97 | $36.06 | $33.86 | $34.16 | $34.16 | 705,249 |
| 2020-06-25 | $35.62 | $36.25 | $35.24 | $36.22 | $36.22 | 377,934 |
| 2020-06-24 | $36.56 | $36.72 | $35.57 | $35.78 | $35.78 | 349,245 |
| 2020-06-23 | $37.71 | $38.08 | $36.57 | $36.97 | $36.97 | 487,825 |
| 2020-06-22 | $37.45 | $37.68 | $36.13 | $37.36 | $37.36 | 400,944 |
| 2020-06-19 | $39.76 | $39.97 | $37.42 | $37.57 | $37.57 | 764,362 |
| 2020-06-18 | $38.80 | $39.40 | $38.32 | $39.31 | $39.31 | 401,720 |
| 2020-06-17 | $39.84 | $39.98 | $38.50 | $38.96 | $38.96 | 291,977 |
| 2020-06-16 | $39.10 | $40.41 | $39.09 | $39.84 | $39.84 | 338,188 |
| 2020-06-15 | $37.50 | $38.13 | $37.03 | $37.91 | $37.91 | 318,012 |
| 2020-06-12 | $40.05 | $40.25 | $37.66 | $38.57 | $38.57 | 334,065 |
| 2020-06-11 | $39.82 | $40.15 | $38.54 | $38.77 | $38.77 | 242,943 |
| 2020-06-10 | $42.40 | $42.50 | $41.09 | $41.23 | $41.23 | 247,693 |
| 2020-06-09 | $42.01 | $42.68 | $41.66 | $41.90 | $41.90 | 247,366 |
| 2020-06-08 | $42.58 | $42.94 | $42.29 | $42.71 | $42.71 | 529,906 |
| 2020-06-05 | $42.60 | $43.37 | $41.89 | $42.05 | $42.05 | 393,047 |
| 2020-06-04 | $41.53 | $42.35 | $41.08 | $41.85 | $41.85 | 311,269 |
| 2020-06-03 | $42.23 | $42.79 | $41.16 | $41.95 | $41.95 | 272,484 |
| 2020-06-02 | $41.83 | $42.32 | $41.40 | $41.71 | $41.71 | 580,489 |
| 2020-06-01 | $40.78 | $42.27 | $40.43 | $41.50 | $41.50 | 308,448 |
| 2020-05-29 | $40.47 | $40.86 | $40.00 | $40.66 | $40.66 | 322,484 |
| 2020-05-28 | $40.01 | $41.63 | $39.83 | $40.23 | $40.23 | 383,105 |
| 2020-05-27 | $40.00 | $40.00 | $38.46 | $39.53 | $39.53 | 301,800 |
| 2020-05-26 | $40.00 | $40.63 | $39.02 | $39.21 | $39.21 | 321,331 |
| 2020-05-22 | $39.35 | $39.81 | $38.75 | $39.35 | $39.35 | 150,151 |
| 2020-05-21 | $39.06 | $39.98 | $38.64 | $39.36 | $39.36 | 157,445 |
| 2020-05-20 | $39.93 | $40.40 | $39.22 | $39.46 | $39.46 | 286,699 |
| 2020-05-19 | $39.25 | $40.40 | $39.01 | $39.38 | $39.38 | 280,683 |
| 2020-05-18 | $40.00 | $40.15 | $39.27 | $39.39 | $39.39 | 254,736 |
| 2020-05-15 | $38.55 | $39.70 | $38.52 | $38.79 | $38.79 | 180,846 |
| 2020-05-14 | $38.23 | $39.37 | $38.16 | $39.04 | $39.04 | 283,507 |
| 2020-05-13 | $39.07 | $39.36 | $38.22 | $38.98 | $38.98 | 398,099 |
| 2020-05-12 | $39.58 | $40.87 | $38.86 | $39.43 | $39.43 | 421,880 |
| 2020-05-11 | $38.30 | $40.12 | $38.00 | $39.35 | $39.35 | 364,605 |
| 2020-05-08 | $37.99 | $39.32 | $37.62 | $38.82 | $38.82 | 258,898 |
| 2020-05-07 | $36.94 | $37.76 | $35.46 | $37.57 | $37.57 | 498,770 |
| 2020-05-06 | $36.00 | $37.21 | $34.73 | $35.99 | $35.99 | 379,954 |
| 2020-05-05 | $37.25 | $38.77 | $36.90 | $37.39 | $37.39 | 176,026 |
| 2020-05-04 | $35.32 | $36.43 | $34.45 | $36.30 | $36.30 | 327,264 |
| 2020-05-01 | $37.42 | $37.46 | $35.28 | $35.84 | $35.84 | 169,889 |
| 2020-04-30 | $38.53 | $39.27 | $37.33 | $37.40 | $37.40 | 225,142 |
| 2020-04-29 | $38.86 | $40.05 | $38.65 | $39.29 | $39.29 | 206,319 |
| 2020-04-28 | $38.00 | $38.94 | $37.40 | $37.98 | $37.98 | 145,075 |
| 2020-04-27 | $35.33 | $37.83 | $34.84 | $37.19 | $37.19 | 155,728 |
| 2020-04-24 | $34.82 | $35.90 | $33.99 | $35.42 | $35.42 | 108,072 |
| 2020-04-23 | $34.77 | $35.77 | $34.21 | $34.61 | $34.61 | 173,489 |
| 2020-04-22 | $34.55 | $35.00 | $33.90 | $34.81 | $34.81 | 121,523 |
| 2020-04-21 | $35.08 | $35.81 | $33.59 | $33.89 | $33.89 | 164,968 |
| 2020-04-20 | $36.36 | $36.63 | $35.42 | $35.98 | $35.98 | 191,973 |
| 2020-04-17 | $36.88 | $38.03 | $36.10 | $36.53 | $36.53 | 427,612 |
| 2020-04-16 | $35.93 | $36.56 | $34.76 | $36.16 | $36.16 | 151,672 |
| 2020-04-15 | $36.02 | $36.50 | $34.53 | $35.63 | $35.63 | 171,119 |
| 2020-04-14 | $36.93 | $37.91 | $35.31 | $36.22 | $36.22 | 165,053 |
| 2020-04-13 | $35.50 | $36.42 | $34.56 | $36.00 | $36.00 | 231,663 |
| 2020-04-09 | $34.91 | $36.65 | $34.27 | $35.99 | $35.99 | 263,689 |
| 2020-04-08 | $33.93 | $35.21 | $33.00 | $34.26 | $34.26 | 244,946 |
| 2020-04-07 | $34.97 | $35.28 | $32.50 | $33.25 | $33.25 | 213,328 |
| 2020-04-06 | $32.07 | $34.47 | $31.82 | $33.74 | $33.74 | 247,536 |
| 2020-04-03 | $29.67 | $31.17 | $29.21 | $30.81 | $30.81 | 302,813 |
| 2020-04-02 | $29.16 | $30.96 | $29.16 | $30.04 | $30.04 | 372,483 |
| 2020-04-01 | $30.20 | $31.19 | $29.42 | $30.23 | $30.23 | 198,526 |
| 2020-03-31 | $32.42 | $33.52 | $31.37 | $31.96 | $31.96 | 247,348 |
| 2020-03-30 | $33.64 | $33.76 | $31.64 | $32.07 | $32.07 | 291,547 |
| 2020-03-27 | $33.83 | $34.19 | $31.97 | $33.26 | $33.26 | 321,757 |
| 2020-03-26 | $31.75 | $35.38 | $31.75 | $34.98 | $34.98 | 252,321 |
| 2020-03-25 | $29.96 | $32.13 | $29.17 | $31.24 | $31.24 | 223,593 |
| 2020-03-24 | $28.48 | $30.82 | $28.32 | $29.94 | $29.94 | 196,616 |
| 2020-03-23 | $26.59 | $27.77 | $25.01 | $27.15 | $27.15 | 209,737 |
| 2020-03-20 | $27.17 | $29.14 | $26.48 | $26.55 | $26.55 | 566,082 |
| 2020-03-19 | $25.20 | $28.02 | $25.00 | $27.29 | $27.29 | 471,919 |
| 2020-03-18 | $27.89 | $28.34 | $24.67 | $25.31 | $25.31 | 521,678 |
| 2020-03-17 | $27.92 | $30.65 | $26.81 | $29.55 | $29.55 | 557,658 |
| 2020-03-16 | $26.78 | $29.00 | $26.57 | $27.47 | $27.47 | 397,668 |
| 2020-03-13 | $29.82 | $30.12 | $28.02 | $29.33 | $29.33 | 386,513 |
| 2020-03-12 | $30.27 | $30.75 | $27.37 | $28.55 | $28.55 | 620,238 |
| 2020-03-11 | $33.57 | $33.84 | $31.91 | $32.27 | $32.27 | 517,520 |
| 2020-03-10 | $33.68 | $34.07 | $30.54 | $32.91 | $32.91 | 580,917 |
| 2020-03-09 | $34.09 | $35.85 | $33.43 | $33.55 | $33.55 | 328,552 |
| 2020-03-06 | $36.75 | $37.32 | $35.90 | $37.28 | $37.28 | 322,342 |
| 2020-03-05 | $38.86 | $39.32 | $37.30 | $37.67 | $37.67 | 169,732 |
| 2020-03-04 | $39.33 | $39.82 | $38.33 | $39.71 | $39.71 | 177,657 |
| 2020-03-03 | $39.30 | $40.54 | $38.26 | $38.76 | $38.76 | 215,594 |
| 2020-03-02 | $39.39 | $39.66 | $38.30 | $39.26 | $39.26 | 451,206 |
| 2020-02-28 | $37.59 | $39.09 | $36.89 | $39.09 | $39.09 | 431,502 |
| 2020-02-27 | $38.57 | $40.12 | $38.13 | $38.53 | $38.53 | 284,309 |
| 2020-02-26 | $39.90 | $40.82 | $39.45 | $39.50 | $39.50 | 208,021 |
| 2020-02-25 | $41.77 | $42.14 | $39.56 | $39.65 | $39.65 | 341,845 |
| 2020-02-24 | $41.62 | $42.87 | $41.24 | $42.24 | $42.24 | 183,919 |
| 2020-02-21 | $43.10 | $43.26 | $41.93 | $43.07 | $43.07 | 280,563 |
| 2020-02-20 | $44.05 | $44.68 | $42.91 | $43.08 | $43.08 | 237,313 |
| 2020-02-19 | $44.88 | $45.40 | $44.63 | $45.03 | $45.03 | 88,802 |
| 2020-02-18 | $44.42 | $45.17 | $44.15 | $44.68 | $44.68 | 123,714 |
| 2020-02-14 | $44.37 | $45.00 | $44.14 | $44.45 | $44.45 | 125,127 |
| 2020-02-13 | $44.41 | $44.75 | $44.07 | $44.38 | $44.38 | 142,967 |
| 2020-02-12 | $43.90 | $44.60 | $43.50 | $44.56 | $44.56 | 167,351 |
| 2020-02-11 | $43.50 | $43.88 | $43.04 | $43.66 | $43.66 | 143,557 |
| 2020-02-10 | $42.51 | $43.24 | $42.29 | $43.10 | $43.10 | 106,101 |
| 2020-02-07 | $42.42 | $43.00 | $42.26 | $42.57 | $42.57 | 342,292 |
| 2020-02-06 | $42.60 | $43.44 | $42.35 | $42.58 | $42.58 | 332,076 |
| 2020-02-05 | $42.88 | $43.03 | $41.99 | $42.42 | $42.42 | 167,842 |
| 2020-02-04 | $41.90 | $42.82 | $41.79 | $42.34 | $42.34 | 177,010 |
| 2020-02-03 | $40.98 | $41.88 | $40.98 | $41.27 | $41.27 | 227,632 |
| 2020-01-31 | $42.16 | $42.21 | $40.79 | $40.90 | $40.90 | 260,353 |
| 2020-01-30 | $42.50 | $43.23 | $41.82 | $42.48 | $42.48 | 218,351 |
| 2020-01-29 | $43.13 | $43.41 | $42.60 | $42.86 | $42.86 | 173,316 |
| 2020-01-28 | $42.89 | $43.50 | $42.75 | $42.96 | $42.96 | 175,797 |
| 2020-01-27 | $42.29 | $43.15 | $42.29 | $42.83 | $42.83 | 141,211 |
| 2020-01-24 | $43.03 | $43.34 | $42.44 | $42.80 | $42.80 | 210,703 |
| 2020-01-23 | $42.79 | $43.48 | $42.70 | $42.87 | $42.87 | 243,841 |
| 2020-01-22 | $43.31 | $43.45 | $42.51 | $42.76 | $42.76 | 429,949 |
| 2020-01-21 | $41.94 | $43.43 | $41.71 | $43.11 | $43.11 | 415,387 |
| 2020-01-17 | $42.43 | $42.57 | $41.47 | $42.03 | $42.03 | 339,556 |
| 2020-01-16 | $42.61 | $43.06 | $42.14 | $42.21 | $42.21 | 203,774 |
| 2020-01-15 | $42.62 | $42.98 | $42.15 | $42.40 | $42.40 | 207,033 |
| 2020-01-14 | $42.87 | $43.09 | $42.38 | $42.60 | $42.60 | 96,801 |
| 2020-01-13 | $42.48 | $43.17 | $42.22 | $42.99 | $42.99 | 221,093 |
| 2020-01-10 | $43.25 | $43.37 | $42.24 | $42.40 | $42.40 | 301,245 |
| 2020-01-09 | $42.29 | $43.34 | $41.69 | $43.21 | $43.21 | 317,179 |
| 2020-01-08 | $43.80 | $43.85 | $42.23 | $42.67 | $42.67 | 256,122 |
| 2020-01-07 | $43.11 | $43.69 | $42.71 | $43.52 | $43.52 | 202,218 |
| 2020-01-06 | $43.27 | $43.39 | $42.63 | $42.99 | $42.99 | 195,548 |
| 2020-01-03 | $42.63 | $43.65 | $42.63 | $43.48 | $43.48 | 184,819 |
| 2020-01-02 | $41.40 | $43.23 | $41.40 | $42.98 | $42.98 | 271,618 |
| 2019-12-31 | $41.39 | $42.39 | $41.21 | $41.28 | $41.28 | 155,425 |
| 2019-12-30 | $41.15 | $41.56 | $40.79 | $41.43 | $41.43 | 185,624 |
| 2019-12-27 | $41.65 | $41.80 | $41.04 | $41.14 | $41.14 | 135,951 |
| 2019-12-26 | $41.64 | $41.89 | $41.43 | $41.68 | $41.68 | 113,503 |
| 2019-12-24 | $42.00 | $42.00 | $40.95 | $41.61 | $41.61 | 121,330 |
| 2019-12-23 | $40.91 | $42.02 | $40.54 | $41.95 | $41.95 | 155,897 |
| 2019-12-20 | $41.08 | $41.42 | $40.53 | $40.88 | $40.88 | 617,916 |
| 2019-12-19 | $40.88 | $41.27 | $40.63 | $40.90 | $40.90 | 268,631 |
| 2019-12-18 | $41.76 | $41.76 | $40.50 | $40.73 | $40.73 | 224,681 |
| 2019-12-17 | $41.34 | $42.01 | $41.22 | $41.72 | $41.72 | 374,465 |
| 2019-12-16 | $41.89 | $41.89 | $41.03 | $41.13 | $41.13 | 261,898 |
| 2019-12-13 | $42.10 | $42.34 | $41.10 | $41.41 | $41.41 | 254,684 |
| 2019-12-12 | $41.18 | $42.65 | $40.94 | $42.35 | $42.35 | 387,345 |
| 2019-12-11 | $40.17 | $41.01 | $39.94 | $40.99 | $40.99 | 202,927 |
| 2019-12-10 | $40.31 | $40.70 | $40.10 | $40.18 | $40.18 | 303,857 |
| 2019-12-09 | $40.23 | $40.75 | $39.92 | $39.95 | $39.95 | 175,716 |
| 2019-12-06 | $40.20 | $40.78 | $39.90 | $40.33 | $40.33 | 154,054 |
| 2019-12-05 | $40.17 | $40.35 | $39.56 | $39.90 | $39.90 | 220,860 |
| 2019-12-04 | $39.96 | $40.41 | $39.60 | $40.07 | $40.07 | 239,307 |
| 2019-12-03 | $39.40 | $39.88 | $39.05 | $39.80 | $39.80 | 238,415 |
| 2019-12-02 | $40.16 | $40.30 | $39.68 | $39.92 | $39.92 | 299,937 |
| 2019-11-29 | $39.74 | $40.35 | $39.56 | $40.03 | $40.03 | 126,141 |
| 2019-11-27 | $39.75 | $40.22 | $39.70 | $39.93 | $39.93 | 234,715 |
| 2019-11-26 | $39.77 | $40.55 | $39.56 | $39.71 | $39.71 | 748,914 |
| 2019-11-25 | $38.67 | $39.89 | $38.30 | $39.83 | $39.83 | 374,391 |
| 2019-11-22 | $38.30 | $38.68 | $38.21 | $38.49 | $38.49 | 141,152 |
| 2019-11-21 | $39.21 | $39.21 | $38.18 | $38.31 | $38.31 | 217,320 |
| 2019-11-20 | $39.36 | $39.59 | $38.47 | $38.99 | $38.99 | 191,430 |
| 2019-11-19 | $39.16 | $39.50 | $38.80 | $39.11 | $39.11 | 418,735 |
| 2019-11-18 | $39.00 | $39.50 | $38.66 | $38.99 | $38.99 | 520,128 |
| 2019-11-15 | $38.40 | $39.28 | $38.00 | $38.93 | $38.93 | 310,667 |
| 2019-11-14 | $38.30 | $38.73 | $37.93 | $38.02 | $38.02 | 212,981 |
| 2019-11-13 | $37.84 | $38.38 | $37.75 | $38.21 | $38.21 | 390,027 |
| 2019-11-12 | $38.54 | $39.05 | $37.12 | $37.80 | $37.80 | 527,948 |
| 2019-11-11 | $38.14 | $38.30 | $37.69 | $37.73 | $37.73 | 298,564 |
| 2019-11-08 | $37.94 | $38.70 | $37.81 | $38.13 | $38.13 | 164,200 |
| 2019-11-07 | $38.18 | $38.36 | $37.34 | $37.93 | $37.93 | 186,787 |
| 2019-11-06 | $37.23 | $38.53 | $37.02 | $37.85 | $37.85 | 286,912 |
| 2019-11-05 | $36.96 | $37.26 | $36.56 | $37.25 | $37.25 | 258,715 |
| 2019-11-04 | $35.81 | $37.41 | $35.14 | $36.70 | $36.70 | 301,185 |
| 2019-11-01 | $35.76 | $35.78 | $34.53 | $35.31 | $35.31 | 328,730 |
| 2019-10-31 | $34.98 | $35.72 | $34.60 | $35.60 | $35.60 | 312,439 |
| 2019-10-30 | $34.55 | $34.97 | $34.25 | $34.93 | $34.93 | 166,403 |
| 2019-10-29 | $33.96 | $34.64 | $33.96 | $34.61 | $34.61 | 111,074 |
| 2019-10-28 | $34.00 | $34.68 | $33.78 | $33.97 | $33.97 | 136,286 |
| 2019-10-25 | $33.80 | $34.07 | $33.56 | $33.98 | $33.98 | 114,279 |
| 2019-10-24 | $34.05 | $34.28 | $33.40 | $33.75 | $33.75 | 150,556 |
| 2019-10-23 | $32.84 | $34.11 | $32.84 | $33.99 | $33.99 | 162,437 |
| 2019-10-22 | $32.58 | $33.10 | $32.27 | $32.94 | $32.94 | 160,566 |
| 2019-10-21 | $32.46 | $33.09 | $32.30 | $32.58 | $32.58 | 212,133 |
| 2019-10-18 | $32.68 | $32.80 | $32.05 | $32.33 | $32.33 | 482,785 |
| 2019-10-17 | $32.80 | $33.13 | $32.60 | $32.66 | $32.66 | 385,022 |
| 2019-10-16 | $32.43 | $32.83 | $32.34 | $32.64 | $32.64 | 237,694 |
| 2019-10-15 | $32.36 | $32.84 | $32.22 | $32.51 | $32.51 | 194,542 |
| 2019-10-14 | $32.72 | $32.96 | $32.29 | $32.44 | $32.44 | 184,185 |
| 2019-10-11 | $33.45 | $33.65 | $32.41 | $32.81 | $32.81 | 246,256 |
| 2019-10-10 | $32.13 | $33.30 | $31.95 | $32.95 | $32.95 | 292,601 |
| 2019-10-09 | $32.68 | $32.79 | $31.87 | $32.02 | $32.02 | 201,574 |
| 2019-10-08 | $32.60 | $32.92 | $32.23 | $32.36 | $32.36 | 400,121 |
| 2019-10-07 | $33.07 | $33.07 | $32.33 | $32.95 | $32.95 | 288,706 |
| 2019-10-04 | $32.97 | $33.33 | $32.22 | $33.00 | $33.00 | 281,681 |
| 2019-10-03 | $31.75 | $33.03 | $31.75 | $32.91 | $32.91 | 311,747 |
| 2019-10-02 | $32.64 | $32.88 | $31.69 | $31.87 | $31.87 | 300,939 |
| 2019-10-01 | $33.06 | $33.16 | $32.57 | $32.91 | $32.91 | 244,285 |
| 2019-09-30 | $33.50 | $33.62 | $32.86 | $32.98 | $32.98 | 486,654 |
| 2019-09-27 | $33.44 | $33.95 | $33.03 | $33.52 | $33.52 | 316,453 |
| 2019-09-26 | $33.41 | $33.79 | $32.91 | $33.38 | $33.38 | 269,901 |
| 2019-09-25 | $33.39 | $33.92 | $32.37 | $33.66 | $33.66 | 258,514 |
| 2019-09-24 | $33.76 | $34.25 | $32.90 | $33.39 | $33.39 | 297,170 |
| 2019-09-23 | $35.15 | $36.08 | $33.61 | $33.98 | $33.98 | 422,698 |
| 2019-09-20 | $37.37 | $37.40 | $34.93 | $34.93 | $34.93 | 2,622,904 |
| 2019-09-19 | $37.70 | $38.48 | $37.33 | $37.35 | $37.35 | 424,737 |
| 2019-09-18 | $37.24 | $38.00 | $37.06 | $37.56 | $37.56 | 395,947 |
| 2019-09-17 | $37.18 | $38.11 | $36.93 | $37.31 | $37.31 | 420,782 |
| 2019-09-16 | $36.91 | $38.50 | $36.81 | $37.29 | $37.29 | 523,351 |
| 2019-09-13 | $35.44 | $37.57 | $35.44 | $36.80 | $36.80 | 516,052 |
| 2019-09-12 | $35.19 | $35.79 | $34.75 | $35.25 | $35.25 | 254,757 |
| 2019-09-11 | $32.79 | $35.64 | $32.79 | $34.99 | $34.99 | 379,170 |
| 2019-09-10 | $34.25 | $34.25 | $32.72 | $32.94 | $32.94 | 239,421 |
| 2019-09-09 | $34.77 | $35.10 | $33.90 | $34.29 | $34.29 | 240,835 |
| 2019-09-06 | $35.24 | $35.69 | $34.53 | $34.67 | $34.67 | 142,744 |
| 2019-09-05 | $33.54 | $36.00 | $33.54 | $35.26 | $35.26 | 898,751 |
| 2019-09-04 | $33.70 | $33.85 | $33.07 | $33.39 | $33.39 | 170,299 |
| 2019-09-03 | $33.67 | $34.00 | $33.35 | $33.47 | $33.47 | 103,931 |
| 2019-08-30 | $34.35 | $34.54 | $33.76 | $34.02 | $34.02 | 193,761 |
| 2019-08-29 | $33.89 | $34.27 | $33.89 | $34.25 | $34.25 | 154,766 |
| 2019-08-28 | $33.82 | $34.01 | $33.36 | $33.76 | $33.76 | 156,579 |
| 2019-08-27 | $34.40 | $34.71 | $33.40 | $33.61 | $33.61 | 205,126 |
| 2019-08-26 | $33.85 | $34.25 | $33.51 | $34.09 | $34.09 | 152,724 |
| 2019-08-23 | $34.43 | $34.49 | $33.43 | $33.50 | $33.50 | 171,254 |
| 2019-08-22 | $34.32 | $34.97 | $34.22 | $34.69 | $34.69 | 158,068 |
| 2019-08-21 | $34.02 | $34.50 | $33.86 | $34.28 | $34.28 | 224,641 |
| 2019-08-20 | $34.25 | $34.35 | $33.64 | $33.74 | $33.74 | 133,811 |
| 2019-08-19 | $34.50 | $34.78 | $33.98 | $34.11 | $34.11 | 217,688 |
| 2019-08-16 | $34.55 | $34.86 | $34.12 | $34.16 | $34.16 | 192,931 |
| 2019-08-15 | $34.30 | $34.99 | $33.97 | $34.40 | $34.40 | 148,831 |
| 2019-08-14 | $35.68 | $35.69 | $33.68 | $34.09 | $34.09 | 345,555 |
| 2019-08-13 | $35.05 | $36.90 | $32.50 | $35.93 | $35.93 | 838,291 |
| 2019-08-12 | $37.24 | $37.58 | $35.82 | $36.24 | $36.24 | 309,213 |
| 2019-08-09 | $37.52 | $37.65 | $37.08 | $37.14 | $37.14 | 141,236 |
| 2019-08-08 | $36.14 | $37.52 | $36.03 | $37.28 | $37.28 | 223,032 |
| 2019-08-07 | $35.58 | $36.25 | $35.50 | $35.89 | $35.89 | 161,311 |
| 2019-08-06 | $36.62 | $37.24 | $35.57 | $36.01 | $36.01 | 244,336 |
| 2019-08-05 | $36.45 | $36.60 | $35.35 | $36.25 | $36.25 | 284,719 |
| 2019-08-02 | $37.27 | $37.63 | $36.42 | $37.19 | $37.19 | 174,160 |
| 2019-08-01 | $36.65 | $37.80 | $36.28 | $37.57 | $37.57 | 176,070 |
| 2019-07-31 | $37.13 | $38.82 | $35.04 | $36.71 | $36.71 | 735,342 |
| 2019-07-30 | $37.33 | $37.40 | $36.92 | $37.14 | $37.14 | 125,030 |
| 2019-07-29 | $37.25 | $37.83 | $37.02 | $37.52 | $37.52 | 157,780 |
| 2019-07-26 | $37.01 | $37.56 | $36.96 | $37.19 | $37.19 | 147,885 |
| 2019-07-25 | $37.13 | $37.40 | $36.57 | $36.87 | $36.87 | 151,253 |
| 2019-07-24 | $36.95 | $37.43 | $36.73 | $37.36 | $37.36 | 152,930 |
| 2019-07-23 | $38.00 | $38.00 | $37.00 | $37.16 | $37.16 | 262,576 |
| 2019-07-22 | $36.66 | $37.87 | $36.46 | $37.77 | $37.77 | 332,454 |
| 2019-07-19 | $36.24 | $37.32 | $35.68 | $36.84 | $36.84 | 269,392 |
| 2019-07-18 | $36.88 | $37.07 | $35.70 | $36.24 | $36.24 | 331,643 |
| 2019-07-17 | $37.31 | $37.64 | $36.64 | $37.16 | $37.16 | 176,507 |
| 2019-07-16 | $38.00 | $38.00 | $37.13 | $37.33 | $37.33 | 180,135 |
| 2019-07-15 | $37.86 | $38.39 | $37.51 | $38.02 | $38.02 | 286,410 |
| 2019-07-12 | $37.58 | $37.99 | $37.12 | $37.67 | $37.67 | 300,912 |
| 2019-07-11 | $36.77 | $37.48 | $36.23 | $37.42 | $37.42 | 246,538 |
| 2019-07-10 | $36.43 | $37.37 | $36.42 | $36.70 | $36.70 | 349,626 |
| 2019-07-09 | $36.40 | $36.80 | $36.12 | $36.55 | $36.55 | 203,029 |
| 2019-07-08 | $36.81 | $36.99 | $36.20 | $36.62 | $36.62 | 214,518 |
| 2019-07-05 | $36.35 | $37.00 | $36.00 | $36.94 | $36.94 | 334,845 |
| 2019-07-03 | $36.20 | $36.47 | $35.81 | $36.44 | $36.44 | 130,302 |
| 2019-07-02 | $36.49 | $36.56 | $35.36 | $36.15 | $36.15 | 378,442 |
| 2019-07-01 | $37.07 | $38.09 | $35.61 | $36.61 | $36.61 | 1,103,089 |
| 2019-06-28 | $37.06 | $37.50 | $36.32 | $36.86 | $36.86 | 2,847,075 |
| 2019-06-27 | $36.82 | $37.93 | $36.75 | $37.01 | $37.01 | 1,105,836 |
| 2019-06-26 | $36.31 | $37.07 | $35.98 | $37.06 | $37.06 | 862,845 |
| 2019-06-25 | $36.99 | $37.50 | $36.52 | $36.75 | $36.75 | 899,325 |
| 2019-06-24 | $37.95 | $38.33 | $36.36 | $36.79 | $36.79 | 696,102 |
| 2019-06-21 | $35.70 | $37.95 | $34.76 | $37.95 | $37.95 | 3,683,134 |
| 2019-06-20 | $35.25 | $36.45 | $35.19 | $35.73 | $35.73 | 1,210,607 |
| 2019-06-19 | $33.53 | $35.77 | $33.23 | $34.90 | $34.90 | 1,144,658 |
| 2019-06-18 | $32.43 | $33.88 | $31.59 | $32.96 | $32.96 | 2,128,718 |
| 2019-06-17 | $31.49 | $31.76 | $31.14 | $31.32 | $31.32 | 612,266 |
| 2019-06-14 | $31.79 | $31.97 | $31.50 | $31.65 | $31.65 | 170,217 |
| 2019-06-13 | $31.65 | $32.15 | $31.09 | $31.78 | $31.78 | 262,726 |
| 2019-06-12 | $31.64 | $32.00 | $31.45 | $31.73 | $31.73 | 207,100 |
| 2019-06-11 | $32.00 | $32.00 | $31.22 | $31.91 | $31.91 | 403,164 |
| 2019-06-10 | $32.60 | $32.88 | $30.86 | $31.84 | $31.84 | 725,794 |
| 2019-06-07 | $32.00 | $32.73 | $31.99 | $32.39 | $32.39 | 445,798 |
| 2019-06-06 | $31.59 | $32.39 | $31.50 | $31.99 | $31.99 | 323,305 |
| 2019-06-05 | $31.94 | $31.96 | $31.23 | $31.59 | $31.59 | 363,031 |
| 2019-06-04 | $32.52 | $32.64 | $31.56 | $32.00 | $32.00 | 429,569 |
| 2019-06-03 | $32.00 | $32.40 | $31.27 | $32.27 | $32.27 | 394,918 |
| 2019-05-31 | $31.13 | $31.85 | $30.88 | $31.75 | $31.75 | 309,297 |
| 2019-05-30 | $31.34 | $31.71 | $31.26 | $31.28 | $31.28 | 258,557 |
| 2019-05-29 | $31.74 | $31.88 | $31.12 | $31.45 | $31.45 | 251,403 |
| 2019-05-28 | $32.25 | $32.44 | $31.56 | $31.90 | $31.90 | 333,686 |
| 2019-05-24 | $32.01 | $32.29 | $31.51 | $32.08 | $32.08 | 189,169 |
| 2019-05-23 | $32.43 | $32.57 | $31.50 | $31.90 | $31.90 | 478,359 |
| 2019-05-22 | $32.64 | $33.00 | $32.16 | $32.57 | $32.57 | 421,685 |
| 2019-05-21 | $31.98 | $33.67 | $31.93 | $32.70 | $32.70 | 884,399 |
| 2019-05-20 | $30.98 | $31.98 | $30.76 | $31.85 | $31.85 | 404,976 |
| 2019-05-17 | $30.75 | $31.68 | $30.63 | $30.92 | $30.92 | 767,710 |
| 2019-05-16 | $32.24 | $33.27 | $31.00 | $31.00 | $31.00 | 1,292,133 |
| 2019-05-15 | $31.79 | $32.50 | $31.60 | $32.45 | $32.45 | 648,868 |
| 2019-05-14 | $31.10 | $32.60 | $31.02 | $31.75 | $31.75 | 2,409,093 |
| 2019-05-13 | $30.29 | $31.67 | $29.75 | $31.06 | $31.06 | 1,041,432 |
| 2019-05-10 | $29.89 | $31.35 | $29.50 | $31.01 | $31.01 | 739,730 |
| 2019-05-09 | $29.64 | $30.30 | $29.03 | $30.10 | $30.10 | 1,719,328 |
| 2019-05-08 | $30.65 | $31.44 | $29.20 | $30.07 | $30.07 | 14,797,342 |
Parsons Corp (PSN) News Headlines
.jpg)
.jpg)
Cramer's Lightning Round: Parsons is a 'great company'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 23, 2024.jpg)
Recent Parsons Corp (PSN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Parsons Corp (PSN) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |