Albertsons Companies Inc - Class A (ACI) Exchange: NYSE
Data as of May 2, 2025
$21.93 ($-0.08) -0.36%
Albertsons Companies Inc - Class A - Daily Information
Click for more stock information on Albertsons Companies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.23 |
| Previous Close | $21.93 |
| High | $22.23 |
| Low | $21.90 |
| Adjusted Open | $22.23 |
| Previous Adjusted Close | $21.93 |
| Adjusted High | $22.23 |
| Adjusted Low | $21.90 |
About Albertsons Companies Inc - Class A (ACI)
Albertsons Companies Inc - Class A (ACI) is one of the largest food and drug retailers in America and was founded in 1939. It operates around 2,200 stores across 34 states, the District of Columbia and the Caribbean. Its portfolio of recognizable brands, such as Safeway, Vons and Jewel-Osco, encompass a mix of stores, including supermarkets, combination stores, drugstores and convenience stores. For the fiscal year ended February 20, 2020, Albertsons reported net sales increased 2.6% to $60.9 billion and operating income decreased 1.8% to $1.7 billion. Additionally, it successfully completed its acquisition of Plated, a meal kit delivery service, with plans to quickly expand the service.
Invest in Albertsons Companies Inc - Class A (ACI)
Historical Stock Data for Albertsons Companies Inc - Class A (ACI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $22.23 | $22.23 | $21.90 | $21.93 | $21.93 | 4,364,713 |
| 2025-05-01 | $21.99 | $22.23 | $21.93 | $22.01 | $22.01 | 4,684,507 |
| 2025-04-30 | $22.08 | $22.13 | $21.71 | $21.98 | $21.98 | 3,981,427 |
| 2025-04-29 | $21.45 | $21.97 | $21.45 | $21.94 | $21.94 | 5,301,364 |
| 2025-04-28 | $21.98 | $22.03 | $21.57 | $21.69 | $21.69 | 5,653,218 |
| 2025-04-25 | $22.19 | $22.33 | $21.69 | $21.91 | $21.91 | 5,822,752 |
| 2025-04-24 | $22.52 | $22.52 | $22.15 | $22.36 | $22.21 | 6,432,705 |
| 2025-04-23 | $22.45 | $22.59 | $22.14 | $22.41 | $22.41 | 6,832,138 |
| 2025-04-22 | $22.35 | $22.69 | $22.10 | $22.52 | $22.52 | 7,718,532 |
| 2025-04-21 | $21.90 | $22.31 | $21.81 | $22.27 | $22.27 | 8,283,607 |
| 2025-04-17 | $21.04 | $21.76 | $21.00 | $21.71 | $21.71 | 10,042,911 |
| 2025-04-16 | $20.04 | $21.18 | $20.04 | $21.15 | $21.15 | 12,194,374 |
| 2025-04-15 | $20.60 | $21.27 | $19.63 | $19.94 | $19.94 | 16,415,440 |
| 2025-04-14 | $21.44 | $21.71 | $21.25 | $21.57 | $21.57 | 8,194,650 |
| 2025-04-11 | $21.41 | $21.45 | $20.95 | $21.19 | $21.19 | 5,069,172 |
| 2025-04-10 | $21.24 | $21.68 | $20.97 | $21.36 | $21.36 | 5,051,831 |
| 2025-04-09 | $20.79 | $21.88 | $20.72 | $21.30 | $21.30 | 6,259,755 |
| 2025-04-08 | $21.72 | $21.87 | $20.83 | $20.94 | $20.94 | 4,888,869 |
| 2025-04-07 | $21.39 | $21.90 | $20.88 | $21.33 | $21.33 | 7,556,276 |
| 2025-04-04 | $22.34 | $22.90 | $21.78 | $21.97 | $21.97 | 6,566,539 |
| 2025-04-03 | $22.33 | $23.20 | $22.33 | $22.91 | $22.91 | 7,863,855 |
| 2025-04-02 | $22.40 | $22.59 | $22.29 | $22.43 | $22.43 | 4,080,880 |
| 2025-04-01 | $22.00 | $22.40 | $21.80 | $22.39 | $22.39 | 5,353,872 |
| 2025-03-31 | $21.62 | $22.05 | $21.60 | $21.99 | $21.99 | 7,511,914 |
| 2025-03-28 | $21.18 | $21.67 | $21.11 | $21.62 | $21.62 | 4,142,781 |
| 2025-03-27 | $21.21 | $21.28 | $21.06 | $21.17 | $21.17 | 3,286,048 |
| 2025-03-26 | $20.70 | $21.22 | $20.66 | $21.16 | $21.16 | 3,994,726 |
| 2025-03-25 | $20.89 | $20.99 | $20.68 | $20.81 | $20.81 | 4,300,018 |
| 2025-03-24 | $21.15 | $21.25 | $20.75 | $20.80 | $20.80 | 4,290,249 |
| 2025-03-21 | $21.19 | $21.32 | $20.98 | $21.14 | $21.14 | 7,920,489 |
| 2025-03-20 | $21.50 | $21.63 | $21.24 | $21.27 | $21.27 | 3,978,013 |
| 2025-03-19 | $22.05 | $22.05 | $21.51 | $21.63 | $21.63 | 4,688,093 |
| 2025-03-18 | $22.00 | $22.04 | $21.77 | $22.02 | $22.02 | 5,592,135 |
| 2025-03-17 | $21.08 | $22.04 | $21.08 | $21.93 | $21.93 | 7,065,154 |
| 2025-03-14 | $21.10 | $21.34 | $20.99 | $21.08 | $21.08 | 4,160,846 |
| 2025-03-13 | $20.91 | $21.28 | $20.78 | $21.19 | $21.19 | 5,577,746 |
| 2025-03-12 | $21.47 | $21.47 | $20.69 | $20.85 | $20.85 | 6,767,678 |
| 2025-03-11 | $21.00 | $21.61 | $20.98 | $21.46 | $21.46 | 7,443,912 |
| 2025-03-10 | $21.35 | $21.45 | $20.64 | $21.15 | $21.15 | 58,703,960 |
| 2025-03-07 | $20.87 | $21.51 | $20.86 | $21.46 | $21.46 | 11,258,489 |
| 2025-03-06 | $20.81 | $21.21 | $20.77 | $20.97 | $20.97 | 11,142,826 |
| 2025-03-05 | $20.50 | $20.88 | $20.37 | $20.80 | $20.80 | 12,468,282 |
| 2025-03-04 | $20.35 | $20.53 | $19.59 | $19.76 | $19.76 | 7,744,516 |
| 2025-03-03 | $20.87 | $21.07 | $20.44 | $20.69 | $20.69 | 4,636,082 |
| 2025-02-28 | $20.90 | $21.08 | $20.79 | $21.04 | $21.04 | 4,702,009 |
| 2025-02-27 | $20.76 | $21.03 | $20.65 | $20.82 | $20.82 | 3,221,456 |
| 2025-02-26 | $20.62 | $21.07 | $20.56 | $20.69 | $20.69 | 4,432,869 |
| 2025-02-25 | $20.49 | $20.78 | $20.35 | $20.65 | $20.65 | 3,861,379 |
| 2025-02-24 | $20.60 | $20.64 | $20.35 | $20.43 | $20.43 | 3,330,725 |
| 2025-02-21 | $20.45 | $20.71 | $20.27 | $20.55 | $20.55 | 7,541,382 |
| 2025-02-20 | $20.37 | $20.62 | $20.24 | $20.56 | $20.56 | 4,038,254 |
| 2025-02-19 | $20.62 | $20.71 | $20.43 | $20.53 | $20.53 | 2,547,994 |
| 2025-02-18 | $20.71 | $20.75 | $20.52 | $20.64 | $20.64 | 4,122,294 |
| 2025-02-14 | $21.36 | $21.40 | $20.69 | $20.83 | $20.83 | 3,613,591 |
| 2025-02-13 | $21.56 | $21.67 | $21.33 | $21.34 | $21.34 | 3,937,453 |
| 2025-02-12 | $21.12 | $21.58 | $21.10 | $21.56 | $21.56 | 6,408,246 |
| 2025-02-11 | $21.14 | $21.30 | $20.90 | $21.29 | $21.29 | 3,590,528 |
| 2025-02-10 | $20.95 | $21.22 | $20.77 | $21.21 | $21.21 | 3,654,967 |
| 2025-02-07 | $20.60 | $20.95 | $20.45 | $20.89 | $20.89 | 4,006,402 |
| 2025-02-06 | $20.49 | $20.70 | $20.35 | $20.63 | $20.63 | 5,277,974 |
| 2025-02-05 | $20.25 | $20.45 | $20.17 | $20.40 | $20.40 | 3,942,489 |
| 2025-02-04 | $19.71 | $20.30 | $19.63 | $20.25 | $20.25 | 6,406,798 |
| 2025-02-03 | $19.78 | $20.08 | $19.53 | $19.58 | $19.58 | 7,245,755 |
| 2025-01-31 | $20.04 | $20.26 | $20.01 | $20.05 | $20.05 | 3,458,685 |
| 2025-01-30 | $20.00 | $20.17 | $19.94 | $20.05 | $20.05 | 4,589,276 |
| 2025-01-29 | $19.83 | $20.06 | $19.80 | $20.02 | $20.02 | 2,976,847 |
| 2025-01-28 | $19.88 | $19.94 | $19.62 | $19.84 | $19.84 | 3,519,044 |
| 2025-01-27 | $20.06 | $20.19 | $19.74 | $19.80 | $19.80 | 4,559,245 |
| 2025-01-24 | $19.71 | $19.92 | $19.60 | $19.91 | $19.91 | 7,597,855 |
| 2025-01-23 | $19.56 | $19.83 | $19.56 | $19.78 | $19.63 | 4,231,886 |
| 2025-01-22 | $19.65 | $19.72 | $19.51 | $19.62 | $19.47 | 3,446,653 |
| 2025-01-21 | $20.13 | $20.13 | $19.45 | $19.70 | $19.55 | 4,709,248 |
| 2025-01-17 | $20.17 | $20.30 | $19.60 | $19.64 | $19.49 | 7,506,470 |
| 2025-01-16 | $20.36 | $20.48 | $20.14 | $20.20 | $20.05 | 5,637,512 |
| 2025-01-15 | $20.71 | $20.74 | $20.05 | $20.42 | $20.27 | 7,106,561 |
| 2025-01-14 | $20.66 | $20.92 | $20.45 | $20.73 | $20.57 | 6,551,581 |
| 2025-01-13 | $20.10 | $20.69 | $19.98 | $20.66 | $20.51 | 9,318,370 |
| 2025-01-10 | $19.87 | $20.03 | $19.71 | $19.95 | $19.80 | 7,153,264 |
| 2025-01-08 | $20.00 | $20.01 | $19.58 | $19.88 | $19.88 | 9,816,286 |
| 2025-01-07 | $19.74 | $19.75 | $19.42 | $19.72 | $19.72 | 9,476,718 |
| 2025-01-06 | $19.80 | $19.86 | $19.46 | $19.60 | $19.60 | 5,749,817 |
| 2025-01-03 | $19.61 | $19.86 | $19.57 | $19.80 | $19.80 | 5,697,332 |
| 2025-01-02 | $19.70 | $19.86 | $19.50 | $19.66 | $19.66 | 5,374,621 |
| 2024-12-31 | $19.58 | $19.83 | $19.55 | $19.64 | $19.64 | 3,859,509 |
| 2024-12-30 | $19.85 | $19.95 | $19.42 | $19.62 | $19.62 | 5,292,956 |
| 2024-12-27 | $19.59 | $19.92 | $19.59 | $19.92 | $19.92 | 4,383,528 |
| 2024-12-26 | $19.57 | $19.83 | $19.41 | $19.83 | $19.83 | 3,850,130 |
| 2024-12-24 | $19.64 | $19.64 | $19.42 | $19.63 | $19.63 | 1,722,329 |
| 2024-12-23 | $19.46 | $19.63 | $19.14 | $19.63 | $19.63 | 3,465,365 |
| 2024-12-20 | $19.36 | $19.60 | $19.26 | $19.52 | $19.52 | 9,898,704 |
| 2024-12-19 | $18.87 | $19.50 | $18.75 | $19.41 | $19.41 | 8,163,738 |
| 2024-12-18 | $19.12 | $19.24 | $18.93 | $18.95 | $18.95 | 6,984,948 |
| 2024-12-17 | $20.00 | $20.08 | $18.95 | $19.32 | $19.32 | 8,205,829 |
| 2024-12-16 | $19.39 | $19.88 | $19.14 | $19.85 | $19.85 | 8,410,547 |
| 2024-12-13 | $19.05 | $19.56 | $18.89 | $19.50 | $19.50 | 10,440,304 |
| 2024-12-12 | $18.37 | $19.24 | $18.09 | $19.12 | $19.12 | 18,194,976 |
| 2024-12-11 | $19.20 | $19.25 | $18.21 | $18.23 | $18.23 | 27,121,862 |
| 2024-12-10 | $18.99 | $19.36 | $17.00 | $18.51 | $18.51 | 15,812,788 |
| 2024-12-09 | $19.17 | $19.20 | $18.88 | $18.94 | $18.94 | 1,857,868 |
| 2024-12-06 | $19.23 | $19.32 | $19.05 | $19.14 | $19.14 | 1,737,418 |
| 2024-12-05 | $19.18 | $19.35 | $19.01 | $19.14 | $19.14 | 1,780,427 |
| 2024-12-04 | $19.28 | $19.54 | $19.12 | $19.31 | $19.31 | 1,686,898 |
| 2024-12-03 | $19.51 | $19.55 | $19.22 | $19.34 | $19.34 | 2,376,505 |
| 2024-12-02 | $19.71 | $19.79 | $19.43 | $19.45 | $19.45 | 2,703,334 |
| 2024-11-29 | $19.74 | $19.87 | $19.57 | $19.85 | $19.85 | 1,805,106 |
| 2024-11-27 | $19.68 | $19.70 | $19.50 | $19.62 | $19.62 | 2,160,393 |
| 2024-11-26 | $19.33 | $19.68 | $19.28 | $19.54 | $19.54 | 3,124,818 |
| 2024-11-25 | $19.30 | $19.63 | $19.29 | $19.38 | $19.38 | 2,811,479 |
| 2024-11-22 | $19.08 | $19.46 | $19.08 | $19.37 | $19.37 | 1,370,528 |
| 2024-11-21 | $19.12 | $19.17 | $18.96 | $19.06 | $19.06 | 1,683,089 |
| 2024-11-20 | $19.19 | $19.33 | $19.08 | $19.12 | $19.12 | 1,912,211 |
| 2024-11-19 | $18.95 | $19.44 | $18.88 | $19.27 | $19.27 | 2,286,015 |
| 2024-11-18 | $18.99 | $19.15 | $18.93 | $19.01 | $19.01 | 3,729,852 |
| 2024-11-15 | $19.08 | $19.15 | $18.86 | $18.88 | $18.88 | 2,230,395 |
| 2024-11-14 | $19.24 | $19.43 | $19.04 | $19.10 | $19.10 | 2,252,768 |
| 2024-11-13 | $19.52 | $19.52 | $19.06 | $19.10 | $19.10 | 2,058,342 |
| 2024-11-12 | $19.25 | $19.59 | $19.10 | $19.52 | $19.52 | 2,661,463 |
| 2024-11-11 | $19.26 | $19.52 | $19.11 | $19.36 | $19.36 | 3,049,308 |
| 2024-11-08 | $19.29 | $19.35 | $19.03 | $19.26 | $19.26 | 4,412,100 |
| 2024-11-07 | $18.82 | $19.44 | $18.82 | $19.34 | $19.34 | 4,370,016 |
| 2024-11-06 | $19.10 | $19.18 | $18.79 | $18.85 | $18.85 | 5,217,508 |
| 2024-11-05 | $18.46 | $18.75 | $18.39 | $18.55 | $18.55 | 2,019,727 |
| 2024-11-04 | $18.52 | $18.80 | $18.33 | $18.45 | $18.45 | 2,195,149 |
| 2024-11-01 | $18.38 | $18.68 | $18.17 | $18.66 | $18.66 | 4,272,124 |
| 2024-10-31 | $18.22 | $18.30 | $18.09 | $18.10 | $18.10 | 1,680,805 |
| 2024-10-30 | $18.10 | $18.26 | $17.99 | $18.23 | $18.23 | 3,460,769 |
| 2024-10-29 | $18.33 | $18.41 | $17.89 | $18.01 | $18.01 | 5,549,710 |
| 2024-10-28 | $18.45 | $18.45 | $18.34 | $18.34 | $18.34 | 2,299,052 |
| 2024-10-25 | $18.80 | $18.81 | $18.39 | $18.41 | $18.29 | 2,903,786 |
| 2024-10-24 | $19.00 | $19.05 | $18.77 | $18.77 | $18.65 | 1,845,778 |
| 2024-10-23 | $18.50 | $18.94 | $18.42 | $18.94 | $18.82 | 2,402,134 |
| 2024-10-22 | $18.78 | $18.78 | $18.47 | $18.54 | $18.42 | 3,950,528 |
| 2024-10-21 | $19.05 | $19.10 | $18.72 | $18.74 | $18.62 | 5,215,288 |
| 2024-10-18 | $18.88 | $19.04 | $18.42 | $19.00 | $18.88 | 5,422,170 |
| 2024-10-17 | $18.30 | $18.50 | $18.16 | $18.43 | $18.31 | 2,987,845 |
| 2024-10-16 | $18.30 | $18.52 | $18.27 | $18.31 | $18.19 | 2,616,724 |
| 2024-10-15 | $18.47 | $18.59 | $18.20 | $18.45 | $18.33 | 3,457,137 |
| 2024-10-14 | $18.39 | $18.39 | $18.20 | $18.26 | $18.14 | 3,012,273 |
| 2024-10-11 | $18.31 | $18.41 | $18.24 | $18.37 | $18.25 | 2,551,960 |
| 2024-10-10 | $18.45 | $18.51 | $18.24 | $18.30 | $18.18 | 3,102,306 |
| 2024-10-09 | $18.20 | $18.46 | $18.16 | $18.44 | $18.32 | 1,526,668 |
| 2024-10-08 | $18.16 | $18.32 | $18.15 | $18.25 | $18.13 | 1,735,913 |
| 2024-10-07 | $18.60 | $18.60 | $18.23 | $18.25 | $18.13 | 2,676,112 |
| 2024-10-04 | $18.61 | $18.71 | $18.50 | $18.58 | $18.46 | 2,129,663 |
| 2024-10-03 | $18.47 | $18.56 | $18.36 | $18.50 | $18.38 | 4,577,705 |
| 2024-10-02 | $18.65 | $18.67 | $18.39 | $18.56 | $18.44 | 4,883,096 |
| 2024-10-01 | $18.40 | $18.57 | $18.40 | $18.56 | $18.44 | 2,790,305 |
| 2024-09-30 | $18.53 | $18.64 | $18.41 | $18.48 | $18.36 | 4,003,101 |
| 2024-09-27 | $18.50 | $18.53 | $18.37 | $18.49 | $18.37 | 2,841,633 |
| 2024-09-26 | $18.49 | $18.56 | $18.40 | $18.50 | $18.38 | 3,113,468 |
| 2024-09-25 | $18.50 | $18.52 | $18.30 | $18.43 | $18.31 | 2,613,923 |
| 2024-09-24 | $18.64 | $18.73 | $18.49 | $18.52 | $18.40 | 2,650,025 |
| 2024-09-23 | $18.59 | $18.60 | $18.43 | $18.53 | $18.41 | 4,348,839 |
| 2024-09-20 | $18.51 | $18.73 | $18.42 | $18.67 | $18.67 | 4,229,290 |
| 2024-09-19 | $18.60 | $18.61 | $18.35 | $18.56 | $18.56 | 4,590,998 |
| 2024-09-18 | $18.55 | $18.76 | $18.51 | $18.52 | $18.52 | 3,177,233 |
| 2024-09-17 | $18.92 | $18.95 | $18.25 | $18.54 | $18.54 | 3,462,897 |
| 2024-09-16 | $19.11 | $19.20 | $18.86 | $18.86 | $18.86 | 2,766,457 |
| 2024-09-13 | $19.10 | $19.16 | $18.99 | $19.06 | $19.06 | 2,611,170 |
| 2024-09-12 | $18.55 | $19.04 | $18.54 | $19.00 | $19.00 | 5,320,614 |
| 2024-09-11 | $18.10 | $18.56 | $18.07 | $18.53 | $18.53 | 4,142,647 |
| 2024-09-10 | $18.00 | $18.07 | $17.80 | $18.06 | $18.06 | 4,226,509 |
| 2024-09-09 | $18.44 | $18.48 | $17.90 | $17.94 | $17.94 | 6,314,505 |
| 2024-09-06 | $19.08 | $19.16 | $18.45 | $18.47 | $18.47 | 6,732,090 |
| 2024-09-05 | $19.33 | $19.53 | $18.68 | $19.01 | $19.01 | 6,866,411 |
| 2024-09-04 | $19.33 | $19.70 | $19.13 | $19.27 | $19.27 | 3,439,840 |
| 2024-09-03 | $19.60 | $19.63 | $19.28 | $19.36 | $19.36 | 3,679,348 |
| 2024-08-30 | $20.06 | $20.06 | $19.34 | $19.62 | $19.62 | 6,488,857 |
| 2024-08-29 | $20.24 | $20.33 | $20.03 | $20.12 | $20.12 | 2,074,851 |
| 2024-08-28 | $20.62 | $20.63 | $20.18 | $20.24 | $20.24 | 1,553,524 |
| 2024-08-27 | $20.85 | $20.86 | $20.45 | $20.63 | $20.63 | 2,310,627 |
| 2024-08-26 | $20.94 | $20.95 | $20.77 | $20.84 | $20.84 | 3,077,075 |
| 2024-08-23 | $20.98 | $21.01 | $20.67 | $20.93 | $20.93 | 3,235,784 |
| 2024-08-22 | $20.38 | $20.78 | $20.30 | $20.75 | $20.75 | 2,243,582 |
| 2024-08-21 | $20.90 | $20.90 | $20.17 | $20.29 | $20.29 | 2,689,906 |
| 2024-08-20 | $20.84 | $20.93 | $20.70 | $20.75 | $20.75 | 2,123,077 |
| 2024-08-19 | $20.86 | $20.98 | $20.76 | $20.92 | $20.92 | 3,301,108 |
| 2024-08-16 | $20.48 | $20.91 | $20.33 | $20.86 | $20.86 | 3,351,557 |
| 2024-08-15 | $20.30 | $20.65 | $20.25 | $20.47 | $20.47 | 3,921,483 |
| 2024-08-14 | $19.80 | $20.32 | $19.80 | $20.26 | $20.26 | 3,968,191 |
| 2024-08-13 | $19.40 | $19.81 | $19.36 | $19.77 | $19.77 | 2,949,892 |
| 2024-08-12 | $19.60 | $19.60 | $19.25 | $19.25 | $19.25 | 1,437,735 |
| 2024-08-09 | $19.56 | $19.57 | $19.40 | $19.51 | $19.51 | 1,775,862 |
| 2024-08-08 | $19.54 | $19.72 | $19.49 | $19.57 | $19.57 | 2,018,910 |
| 2024-08-07 | $19.65 | $19.76 | $19.45 | $19.45 | $19.45 | 1,960,272 |
| 2024-08-06 | $19.58 | $19.67 | $19.47 | $19.53 | $19.53 | 2,900,509 |
| 2024-08-05 | $19.62 | $19.71 | $19.36 | $19.44 | $19.44 | 2,958,995 |
| 2024-08-02 | $19.75 | $20.00 | $19.48 | $19.96 | $19.96 | 3,272,455 |
| 2024-08-01 | $19.85 | $19.98 | $19.69 | $19.76 | $19.76 | 1,604,558 |
| 2024-07-31 | $19.71 | $19.91 | $19.66 | $19.83 | $19.83 | 2,587,609 |
| 2024-07-30 | $19.95 | $20.00 | $19.70 | $19.70 | $19.70 | 3,296,210 |
| 2024-07-29 | $20.44 | $20.44 | $19.95 | $19.97 | $19.97 | 2,260,950 |
| 2024-07-26 | $20.26 | $20.55 | $20.08 | $20.45 | $20.45 | 2,529,420 |
| 2024-07-25 | $20.15 | $20.46 | $20.03 | $20.38 | $20.26 | 3,605,558 |
| 2024-07-24 | $20.22 | $20.29 | $20.13 | $20.19 | $20.07 | 2,382,228 |
| 2024-07-23 | $19.85 | $20.22 | $19.56 | $20.21 | $20.09 | 2,882,270 |
| 2024-07-22 | $19.99 | $20.04 | $19.75 | $19.94 | $19.82 | 2,239,809 |
| 2024-07-19 | $19.85 | $20.18 | $19.57 | $20.00 | $19.88 | 3,150,526 |
| 2024-07-18 | $19.98 | $20.05 | $19.79 | $19.83 | $19.71 | 3,433,114 |
| 2024-07-17 | $19.75 | $20.11 | $19.68 | $20.05 | $19.93 | 3,565,037 |
| 2024-07-16 | $19.60 | $19.77 | $19.39 | $19.76 | $19.64 | 2,580,250 |
| 2024-07-15 | $19.56 | $19.73 | $19.53 | $19.57 | $19.46 | 3,351,691 |
| 2024-07-12 | $19.65 | $19.69 | $19.49 | $19.50 | $19.39 | 2,023,265 |
| 2024-07-11 | $19.45 | $19.66 | $19.44 | $19.58 | $19.47 | 2,666,062 |
| 2024-07-10 | $19.58 | $19.62 | $19.33 | $19.34 | $19.23 | 3,029,100 |
| 2024-07-09 | $19.58 | $19.64 | $19.41 | $19.45 | $19.34 | 3,683,637 |
| 2024-07-08 | $19.88 | $19.95 | $19.60 | $19.61 | $19.50 | 1,667,449 |
| 2024-07-05 | $19.82 | $19.93 | $19.67 | $19.73 | $19.73 | 4,343,127 |
| 2024-07-03 | $19.86 | $19.95 | $19.80 | $19.88 | $19.88 | 1,009,798 |
| 2024-07-02 | $19.86 | $19.95 | $19.73 | $19.86 | $19.86 | 1,651,447 |
| 2024-07-01 | $19.64 | $19.97 | $19.64 | $19.89 | $19.89 | 1,690,364 |
| 2024-06-28 | $19.94 | $20.07 | $19.66 | $19.75 | $19.75 | 5,431,469 |
| 2024-06-27 | $19.60 | $19.76 | $19.49 | $19.74 | $19.74 | 2,199,900 |
| 2024-06-26 | $19.76 | $19.81 | $19.53 | $19.64 | $19.64 | 1,676,455 |
| 2024-06-25 | $19.74 | $19.87 | $19.68 | $19.87 | $19.87 | 2,159,561 |
| 2024-06-24 | $19.59 | $19.91 | $19.59 | $19.79 | $19.79 | 3,618,958 |
| 2024-06-21 | $19.81 | $19.85 | $19.47 | $19.56 | $19.56 | 3,746,477 |
| 2024-06-20 | $20.02 | $20.02 | $19.74 | $19.76 | $19.76 | 2,474,768 |
| 2024-06-18 | $20.45 | $20.45 | $19.84 | $19.93 | $19.93 | 2,528,377 |
| 2024-06-17 | $19.99 | $20.07 | $19.93 | $20.07 | $20.07 | 2,318,672 |
| 2024-06-14 | $20.05 | $20.19 | $19.87 | $20.01 | $20.01 | 2,802,335 |
| 2024-06-13 | $20.26 | $20.26 | $20.00 | $20.16 | $20.16 | 1,186,939 |
| 2024-06-12 | $20.34 | $20.41 | $20.19 | $20.20 | $20.20 | 1,520,114 |
| 2024-06-11 | $20.00 | $20.31 | $19.96 | $20.31 | $20.31 | 1,822,414 |
| 2024-06-10 | $20.08 | $20.14 | $20.00 | $20.04 | $20.04 | 1,536,594 |
| 2024-06-07 | $20.26 | $20.34 | $20.00 | $20.07 | $20.07 | 2,024,439 |
| 2024-06-06 | $20.41 | $20.50 | $20.28 | $20.28 | $20.28 | 1,075,969 |
| 2024-06-05 | $20.33 | $20.49 | $20.30 | $20.35 | $20.35 | 1,818,207 |
| 2024-06-04 | $20.55 | $20.56 | $20.25 | $20.37 | $20.37 | 2,195,117 |
| 2024-06-03 | $20.64 | $20.78 | $20.41 | $20.55 | $20.55 | 2,210,580 |
| 2024-05-31 | $20.47 | $20.65 | $20.43 | $20.64 | $20.64 | 4,236,680 |
| 2024-05-30 | $20.38 | $20.57 | $20.33 | $20.52 | $20.52 | 1,656,984 |
| 2024-05-29 | $20.31 | $20.44 | $20.24 | $20.36 | $20.36 | 3,176,643 |
| 2024-05-28 | $20.31 | $20.47 | $20.30 | $20.36 | $20.36 | 1,553,753 |
| 2024-05-24 | $20.53 | $20.54 | $20.33 | $20.37 | $20.37 | 1,333,840 |
| 2024-05-23 | $20.58 | $20.58 | $20.39 | $20.48 | $20.48 | 1,642,738 |
| 2024-05-22 | $20.52 | $20.62 | $20.52 | $20.61 | $20.61 | 1,624,868 |
| 2024-05-21 | $20.60 | $20.77 | $20.45 | $20.50 | $20.50 | 1,732,837 |
| 2024-05-20 | $20.64 | $20.70 | $20.46 | $20.64 | $20.64 | 1,581,826 |
| 2024-05-17 | $20.91 | $20.93 | $20.52 | $20.62 | $20.62 | 2,497,718 |
| 2024-05-16 | $20.86 | $20.97 | $20.76 | $20.90 | $20.90 | 2,455,880 |
| 2024-05-15 | $20.78 | $20.85 | $20.60 | $20.81 | $20.81 | 912,741 |
| 2024-05-14 | $20.77 | $20.83 | $20.65 | $20.80 | $20.80 | 1,566,570 |
| 2024-05-13 | $20.74 | $20.89 | $20.68 | $20.69 | $20.69 | 1,919,640 |
| 2024-05-10 | $20.70 | $20.78 | $20.65 | $20.74 | $20.74 | 841,233 |
| 2024-05-09 | $20.79 | $20.83 | $20.67 | $20.70 | $20.70 | 1,531,893 |
| 2024-05-08 | $20.56 | $20.78 | $20.42 | $20.74 | $20.74 | 2,101,677 |
| 2024-05-07 | $20.66 | $20.75 | $20.59 | $20.60 | $20.60 | 2,554,828 |
| 2024-05-06 | $20.59 | $20.70 | $20.53 | $20.62 | $20.62 | 897,837 |
| 2024-05-03 | $20.67 | $20.69 | $20.51 | $20.57 | $20.57 | 1,421,045 |
| 2024-05-02 | $20.63 | $20.73 | $20.60 | $20.72 | $20.72 | 1,649,717 |
| 2024-05-01 | $20.24 | $20.60 | $20.24 | $20.58 | $20.58 | 2,311,914 |
| 2024-04-30 | $20.26 | $20.43 | $20.02 | $20.40 | $20.40 | 2,138,259 |
| 2024-04-29 | $20.13 | $20.38 | $20.02 | $20.37 | $20.37 | 1,518,926 |
| 2024-04-26 | $19.90 | $20.17 | $19.89 | $20.13 | $20.13 | 1,553,317 |
| 2024-04-25 | $19.98 | $20.12 | $19.86 | $19.91 | $19.91 | 3,751,646 |
| 2024-04-24 | $20.28 | $20.36 | $19.85 | $20.06 | $19.94 | 4,130,307 |
| 2024-04-23 | $20.39 | $20.42 | $20.16 | $20.32 | $20.20 | 3,737,222 |
| 2024-04-22 | $20.49 | $20.49 | $20.06 | $20.23 | $20.11 | 3,578,528 |
| 2024-04-19 | $20.46 | $20.47 | $20.31 | $20.35 | $20.35 | 1,845,766 |
| 2024-04-18 | $20.43 | $20.57 | $20.32 | $20.46 | $20.46 | 2,074,779 |
| 2024-04-17 | $20.22 | $20.50 | $20.22 | $20.44 | $20.44 | 1,606,908 |
| 2024-04-16 | $20.24 | $20.33 | $20.14 | $20.21 | $20.21 | 2,187,369 |
| 2024-04-15 | $20.44 | $20.47 | $20.15 | $20.24 | $20.24 | 2,911,821 |
| 2024-04-12 | $20.66 | $20.70 | $20.13 | $20.38 | $20.38 | 3,621,991 |
| 2024-04-11 | $20.89 | $20.91 | $20.59 | $20.67 | $20.67 | 2,705,503 |
| 2024-04-10 | $20.83 | $20.90 | $20.71 | $20.86 | $20.86 | 4,105,386 |
| 2024-04-09 | $20.99 | $21.00 | $20.84 | $20.93 | $20.93 | 1,722,419 |
| 2024-04-08 | $21.07 | $21.10 | $20.85 | $20.96 | $20.96 | 5,549,085 |
| 2024-04-05 | $21.12 | $21.13 | $20.83 | $21.03 | $21.03 | 3,120,665 |
| 2024-04-04 | $21.30 | $21.40 | $21.03 | $21.13 | $21.13 | 1,859,756 |
| 2024-04-03 | $21.23 | $21.33 | $21.08 | $21.23 | $21.23 | 1,444,528 |
| 2024-04-02 | $21.22 | $21.29 | $21.03 | $21.09 | $21.09 | 2,311,321 |
| 2024-04-01 | $21.52 | $21.52 | $21.25 | $21.30 | $21.30 | 2,490,658 |
| 2024-03-28 | $21.46 | $21.46 | $21.33 | $21.44 | $21.44 | 3,935,009 |
| 2024-03-27 | $21.43 | $21.50 | $21.35 | $21.41 | $21.41 | 5,810,281 |
| 2024-03-26 | $21.09 | $21.44 | $21.07 | $21.33 | $21.33 | 4,006,914 |
| 2024-03-25 | $20.91 | $21.25 | $20.83 | $21.05 | $21.05 | 5,257,317 |
| 2024-03-22 | $21.01 | $21.03 | $20.86 | $20.90 | $20.90 | 2,372,084 |
| 2024-03-21 | $21.00 | $21.05 | $20.88 | $21.01 | $21.01 | 3,137,072 |
| 2024-03-20 | $20.70 | $20.99 | $20.68 | $20.99 | $20.99 | 2,547,845 |
| 2024-03-19 | $20.87 | $20.92 | $20.67 | $20.72 | $20.72 | 2,577,173 |
| 2024-03-18 | $20.73 | $20.99 | $20.70 | $20.82 | $20.82 | 1,867,496 |
| 2024-03-15 | $20.55 | $20.86 | $20.55 | $20.80 | $20.80 | 3,463,608 |
| 2024-03-14 | $20.99 | $20.99 | $20.50 | $20.62 | $20.62 | 2,938,979 |
| 2024-03-13 | $20.92 | $21.02 | $20.81 | $20.95 | $20.95 | 2,628,794 |
| 2024-03-12 | $20.85 | $20.97 | $20.62 | $20.94 | $20.94 | 1,686,415 |
| 2024-03-11 | $20.79 | $20.93 | $20.71 | $20.85 | $20.85 | 1,515,891 |
| 2024-03-08 | $20.81 | $20.93 | $20.61 | $20.86 | $20.86 | 2,352,090 |
| 2024-03-07 | $20.57 | $20.93 | $20.55 | $20.78 | $20.78 | 5,978,108 |
| 2024-03-06 | $20.30 | $20.52 | $20.25 | $20.45 | $20.45 | 4,316,134 |
| 2024-03-05 | $20.16 | $20.32 | $19.99 | $20.26 | $20.26 | 2,867,928 |
| 2024-03-04 | $20.21 | $20.29 | $20.11 | $20.12 | $20.12 | 3,120,015 |
| 2024-03-01 | $20.30 | $20.30 | $20.10 | $20.25 | $20.25 | 4,411,082 |
| 2024-02-29 | $20.41 | $20.52 | $20.21 | $20.28 | $20.28 | 7,153,890 |
| 2024-02-28 | $20.84 | $20.97 | $20.00 | $20.50 | $20.50 | 4,386,590 |
| 2024-02-27 | $21.55 | $21.55 | $20.61 | $20.80 | $20.80 | 8,170,710 |
| 2024-02-26 | $21.39 | $21.75 | $21.05 | $21.57 | $21.57 | 8,845,120 |
| 2024-02-23 | $21.34 | $21.51 | $21.27 | $21.44 | $21.44 | 3,434,814 |
| 2024-02-22 | $21.22 | $21.34 | $21.11 | $21.28 | $21.28 | 1,831,795 |
| 2024-02-21 | $21.25 | $21.36 | $21.13 | $21.24 | $21.24 | 1,391,164 |
| 2024-02-20 | $21.66 | $21.67 | $21.00 | $21.28 | $21.28 | 6,612,235 |
| 2024-02-16 | $21.30 | $21.62 | $21.28 | $21.58 | $21.58 | 6,108,280 |
| 2024-02-15 | $21.26 | $21.36 | $21.25 | $21.30 | $21.30 | 2,158,128 |
| 2024-02-14 | $21.27 | $21.39 | $21.15 | $21.21 | $21.21 | 2,494,976 |
| 2024-02-13 | $21.26 | $21.34 | $21.09 | $21.26 | $21.26 | 3,380,863 |
| 2024-02-12 | $21.25 | $21.39 | $21.25 | $21.27 | $21.27 | 2,079,040 |
| 2024-02-09 | $21.33 | $21.43 | $21.16 | $21.20 | $21.20 | 2,244,822 |
| 2024-02-08 | $21.16 | $21.44 | $21.16 | $21.35 | $21.35 | 3,688,643 |
| 2024-02-07 | $21.32 | $21.32 | $21.12 | $21.20 | $21.20 | 2,664,419 |
| 2024-02-06 | $21.11 | $21.32 | $21.10 | $21.24 | $21.24 | 3,579,938 |
| 2024-02-05 | $21.30 | $21.31 | $21.14 | $21.23 | $21.23 | 2,563,126 |
| 2024-02-02 | $21.40 | $21.48 | $21.29 | $21.35 | $21.35 | 2,195,090 |
| 2024-02-01 | $21.25 | $21.48 | $21.10 | $21.42 | $21.42 | 5,143,960 |
| 2024-01-31 | $21.62 | $21.67 | $21.07 | $21.22 | $21.22 | 6,203,608 |
| 2024-01-30 | $21.72 | $21.81 | $21.56 | $21.67 | $21.67 | 1,489,302 |
| 2024-01-29 | $21.84 | $21.92 | $21.56 | $21.70 | $21.70 | 2,846,289 |
| 2024-01-26 | $21.77 | $21.86 | $21.66 | $21.84 | $21.84 | 2,205,127 |
| 2024-01-25 | $21.77 | $21.85 | $21.75 | $21.81 | $21.81 | 1,874,619 |
| 2024-01-24 | $21.79 | $21.86 | $21.65 | $21.83 | $21.71 | 2,034,621 |
| 2024-01-23 | $21.97 | $21.97 | $21.75 | $21.80 | $21.68 | 2,427,568 |
| 2024-01-22 | $22.01 | $22.01 | $21.82 | $21.92 | $21.80 | 3,287,076 |
| 2024-01-19 | $21.90 | $22.02 | $21.72 | $22.00 | $21.88 | 4,617,506 |
| 2024-01-18 | $21.91 | $22.03 | $21.63 | $21.94 | $21.82 | 3,574,462 |
| 2024-01-17 | $22.26 | $22.42 | $21.95 | $22.01 | $21.89 | 2,845,993 |
| 2024-01-16 | $22.62 | $22.71 | $22.23 | $22.29 | $22.17 | 4,180,084 |
| 2024-01-12 | $22.96 | $22.96 | $22.64 | $22.71 | $22.71 | 2,534,961 |
| 2024-01-11 | $23.05 | $23.08 | $22.50 | $22.89 | $22.89 | 3,263,440 |
| 2024-01-10 | $23.15 | $23.15 | $22.96 | $23.05 | $23.05 | 2,275,230 |
| 2024-01-09 | $23.35 | $23.47 | $22.81 | $23.10 | $23.10 | 3,722,787 |
| 2024-01-08 | $23.01 | $23.07 | $22.76 | $22.99 | $22.99 | 3,112,860 |
| 2024-01-05 | $22.60 | $23.04 | $22.60 | $23.04 | $23.04 | 6,389,925 |
| 2024-01-04 | $22.73 | $22.88 | $22.48 | $22.54 | $22.54 | 4,738,307 |
| 2024-01-03 | $22.91 | $22.91 | $22.68 | $22.71 | $22.71 | 2,147,368 |
| 2024-01-02 | $22.90 | $23.00 | $22.60 | $22.83 | $22.83 | 7,634,968 |
| 2023-12-29 | $22.90 | $23.02 | $22.83 | $23.00 | $23.00 | 2,616,689 |
| 2023-12-28 | $22.70 | $23.00 | $22.69 | $22.99 | $22.99 | 2,462,151 |
| 2023-12-27 | $22.69 | $22.87 | $22.63 | $22.76 | $22.76 | 1,621,698 |
| 2023-12-26 | $22.52 | $22.98 | $22.45 | $22.73 | $22.73 | 2,342,329 |
| 2023-12-22 | $22.63 | $22.94 | $22.50 | $22.53 | $22.53 | 4,507,395 |
| 2023-12-21 | $22.79 | $22.85 | $22.65 | $22.79 | $22.79 | 2,322,651 |
| 2023-12-20 | $22.56 | $22.93 | $22.51 | $22.76 | $22.76 | 3,705,719 |
| 2023-12-19 | $22.84 | $22.88 | $22.34 | $22.62 | $22.62 | 7,601,133 |
| 2023-12-18 | $22.65 | $22.85 | $22.59 | $22.83 | $22.83 | 2,552,290 |
| 2023-12-15 | $22.75 | $22.92 | $22.58 | $22.66 | $22.66 | 6,143,862 |
| 2023-12-14 | $22.53 | $22.66 | $22.47 | $22.62 | $22.62 | 4,387,217 |
| 2023-12-13 | $22.37 | $22.54 | $22.10 | $22.43 | $22.43 | 3,909,091 |
| 2023-12-12 | $22.37 | $22.41 | $22.03 | $22.17 | $22.17 | 1,434,566 |
| 2023-12-11 | $22.22 | $22.36 | $22.13 | $22.35 | $22.35 | 3,403,919 |
| 2023-12-08 | $22.12 | $22.32 | $22.11 | $22.19 | $22.19 | 2,348,122 |
| 2023-12-07 | $21.96 | $22.18 | $21.88 | $22.04 | $22.04 | 2,114,676 |
| 2023-12-06 | $21.80 | $21.98 | $21.80 | $21.85 | $21.85 | 995,909 |
| 2023-12-05 | $21.91 | $21.91 | $21.75 | $21.79 | $21.79 | 1,394,115 |
| 2023-12-04 | $21.99 | $22.11 | $21.75 | $21.79 | $21.79 | 2,722,495 |
| 2023-12-01 | $21.81 | $21.99 | $21.70 | $21.98 | $21.98 | 3,083,454 |
| 2023-11-30 | $21.30 | $21.86 | $21.27 | $21.77 | $21.77 | 7,522,519 |
| 2023-11-29 | $21.53 | $21.56 | $21.27 | $21.30 | $21.30 | 1,597,398 |
| 2023-11-28 | $21.49 | $21.55 | $21.42 | $21.47 | $21.47 | 1,299,508 |
| 2023-11-27 | $21.48 | $21.59 | $21.34 | $21.50 | $21.50 | 1,618,732 |
| 2023-11-24 | $21.40 | $21.60 | $21.40 | $21.47 | $21.47 | 1,099,093 |
| 2023-11-22 | $21.30 | $21.47 | $21.27 | $21.40 | $21.40 | 1,099,750 |
| 2023-11-21 | $21.00 | $21.28 | $20.94 | $21.25 | $21.25 | 2,498,928 |
| 2023-11-20 | $21.05 | $21.06 | $20.91 | $20.96 | $20.96 | 1,624,093 |
| 2023-11-17 | $20.98 | $21.03 | $20.84 | $21.01 | $21.01 | 2,614,425 |
| 2023-11-16 | $21.34 | $21.38 | $20.94 | $20.97 | $20.97 | 2,411,783 |
| 2023-11-15 | $21.50 | $21.60 | $21.33 | $21.42 | $21.42 | 2,283,996 |
| 2023-11-14 | $21.21 | $21.47 | $21.18 | $21.38 | $21.38 | 1,920,495 |
| 2023-11-13 | $21.09 | $21.21 | $21.08 | $21.14 | $21.14 | 1,906,327 |
| 2023-11-10 | $21.31 | $21.42 | $21.16 | $21.18 | $21.18 | 1,496,170 |
| 2023-11-09 | $21.39 | $21.44 | $21.07 | $21.24 | $21.24 | 2,226,266 |
| 2023-11-08 | $21.85 | $21.90 | $21.36 | $21.39 | $21.39 | 2,333,144 |
| 2023-11-07 | $21.98 | $22.12 | $21.88 | $21.90 | $21.90 | 799,016 |
| 2023-11-06 | $21.97 | $22.09 | $21.95 | $22.02 | $22.02 | 1,413,473 |
| 2023-11-03 | $21.86 | $21.99 | $21.84 | $21.95 | $21.95 | 1,131,120 |
| 2023-11-02 | $21.80 | $21.98 | $21.78 | $21.79 | $21.79 | 1,867,719 |
| 2023-11-01 | $21.75 | $21.83 | $21.63 | $21.76 | $21.76 | 2,716,344 |
| 2023-10-31 | $21.70 | $21.76 | $21.66 | $21.70 | $21.70 | 2,008,811 |
| 2023-10-30 | $21.62 | $21.78 | $21.62 | $21.72 | $21.72 | 1,743,556 |
| 2023-10-27 | $21.85 | $21.89 | $21.65 | $21.73 | $21.61 | 1,847,124 |
| 2023-10-26 | $21.86 | $21.88 | $21.67 | $21.80 | $21.68 | 1,851,377 |
| 2023-10-25 | $21.72 | $21.89 | $21.72 | $21.82 | $21.70 | 2,233,825 |
| 2023-10-24 | $22.00 | $22.02 | $21.75 | $21.77 | $21.65 | 3,982,082 |
| 2023-10-23 | $22.20 | $22.27 | $21.90 | $21.96 | $21.84 | 2,573,799 |
| 2023-10-20 | $22.51 | $22.51 | $22.20 | $22.27 | $22.27 | 1,975,060 |
| 2023-10-19 | $22.41 | $22.55 | $22.30 | $22.34 | $22.34 | 2,976,276 |
| 2023-10-18 | $22.55 | $22.69 | $22.49 | $22.55 | $22.55 | 2,240,789 |
| 2023-10-17 | $22.46 | $22.69 | $22.20 | $22.62 | $22.62 | 2,933,663 |
| 2023-10-16 | $22.69 | $22.73 | $22.45 | $22.50 | $22.50 | 3,133,537 |
| 2023-10-13 | $22.67 | $22.77 | $22.40 | $22.40 | $22.40 | 3,265,836 |
| 2023-10-12 | $22.70 | $22.83 | $22.67 | $22.73 | $22.73 | 1,801,338 |
| 2023-10-11 | $22.77 | $22.93 | $22.66 | $22.72 | $22.72 | 2,266,420 |
| 2023-10-10 | $23.12 | $23.13 | $22.86 | $22.89 | $22.89 | 2,154,407 |
| 2023-10-09 | $22.60 | $23.00 | $22.55 | $23.00 | $23.00 | 4,019,539 |
| 2023-10-06 | $22.77 | $22.91 | $22.51 | $22.62 | $22.62 | 3,491,610 |
| 2023-10-05 | $22.97 | $23.03 | $22.79 | $22.82 | $22.82 | 2,414,078 |
| 2023-10-04 | $22.76 | $23.04 | $22.67 | $22.98 | $22.98 | 3,036,934 |
| 2023-10-03 | $22.56 | $22.75 | $22.56 | $22.70 | $22.70 | 2,905,732 |
| 2023-10-02 | $22.71 | $22.79 | $22.61 | $22.63 | $22.63 | 3,790,302 |
| 2023-09-29 | $22.87 | $22.96 | $22.47 | $22.75 | $22.75 | 4,347,598 |
| 2023-09-28 | $22.82 | $23.02 | $22.76 | $22.87 | $22.87 | 2,893,011 |
| 2023-09-27 | $23.01 | $23.01 | $22.81 | $22.82 | $22.82 | 6,010,566 |
| 2023-09-26 | $23.22 | $23.24 | $22.98 | $23.03 | $23.03 | 5,607,363 |
| 2023-09-25 | $23.17 | $23.29 | $23.15 | $23.26 | $23.26 | 1,711,619 |
| 2023-09-22 | $23.31 | $23.38 | $23.21 | $23.21 | $23.21 | 4,246,584 |
| 2023-09-21 | $23.36 | $23.40 | $23.13 | $23.17 | $23.17 | 2,475,958 |
| 2023-09-20 | $23.27 | $23.53 | $23.27 | $23.38 | $23.38 | 4,651,075 |
| 2023-09-19 | $23.45 | $23.51 | $23.32 | $23.34 | $23.34 | 5,558,130 |
| 2023-09-18 | $23.52 | $23.62 | $23.41 | $23.43 | $23.43 | 2,971,108 |
| 2023-09-15 | $23.48 | $23.65 | $23.48 | $23.54 | $23.54 | 17,073,025 |
| 2023-09-14 | $23.72 | $23.77 | $23.48 | $23.50 | $23.50 | 4,247,263 |
| 2023-09-13 | $23.65 | $23.74 | $23.60 | $23.72 | $23.72 | 3,500,931 |
| 2023-09-12 | $23.70 | $23.75 | $23.62 | $23.69 | $23.69 | 4,297,866 |
| 2023-09-11 | $23.67 | $23.77 | $23.59 | $23.63 | $23.63 | 6,731,326 |
| 2023-09-08 | $23.56 | $23.88 | $23.50 | $23.63 | $23.63 | 12,480,746 |
| 2023-09-07 | $23.10 | $23.37 | $23.04 | $23.06 | $23.06 | 8,551,723 |
| 2023-09-06 | $22.82 | $23.19 | $22.80 | $23.04 | $23.04 | 12,672,026 |
| 2023-09-05 | $22.40 | $22.70 | $22.39 | $22.55 | $22.55 | 3,546,820 |
| 2023-09-01 | $22.45 | $22.54 | $22.37 | $22.46 | $22.46 | 2,007,863 |
| 2023-08-31 | $22.41 | $22.56 | $22.38 | $22.40 | $22.40 | 4,525,922 |
| 2023-08-30 | $22.58 | $22.71 | $22.42 | $22.47 | $22.47 | 2,328,803 |
| 2023-08-29 | $22.21 | $22.52 | $22.14 | $22.52 | $22.52 | 2,347,786 |
| 2023-08-28 | $22.05 | $22.27 | $22.04 | $22.24 | $22.24 | 3,363,646 |
| 2023-08-25 | $22.16 | $22.16 | $21.86 | $22.08 | $22.08 | 1,495,711 |
| 2023-08-24 | $22.09 | $22.16 | $22.01 | $22.09 | $22.09 | 1,637,495 |
| 2023-08-23 | $21.91 | $22.21 | $21.90 | $22.16 | $22.16 | 4,210,345 |
| 2023-08-22 | $21.69 | $21.99 | $21.59 | $21.98 | $21.98 | 3,560,889 |
| 2023-08-21 | $21.85 | $21.88 | $21.47 | $21.67 | $21.67 | 2,693,658 |
| 2023-08-18 | $21.64 | $21.96 | $21.64 | $21.83 | $21.83 | 2,106,862 |
| 2023-08-17 | $21.82 | $22.08 | $21.72 | $21.75 | $21.75 | 2,164,494 |
| 2023-08-16 | $21.92 | $22.00 | $21.79 | $21.80 | $21.80 | 2,164,716 |
| 2023-08-15 | $21.76 | $21.92 | $21.76 | $21.85 | $21.85 | 2,599,160 |
| 2023-08-14 | $21.76 | $21.88 | $21.72 | $21.76 | $21.76 | 3,106,061 |
| 2023-08-11 | $21.83 | $21.93 | $21.65 | $21.67 | $21.67 | 1,891,601 |
| 2023-08-10 | $21.74 | $21.84 | $21.71 | $21.79 | $21.79 | 970,674 |
| 2023-08-09 | $21.65 | $21.81 | $21.65 | $21.69 | $21.69 | 1,087,509 |
| 2023-08-08 | $21.77 | $21.77 | $21.56 | $21.69 | $21.69 | 2,035,520 |
| 2023-08-07 | $21.76 | $21.89 | $21.69 | $21.73 | $21.73 | 2,146,571 |
| 2023-08-04 | $21.95 | $22.03 | $21.74 | $21.75 | $21.75 | 1,397,301 |
| 2023-08-03 | $21.71 | $22.03 | $21.68 | $21.95 | $21.95 | 2,297,847 |
| 2023-08-02 | $21.75 | $21.86 | $21.70 | $21.71 | $21.71 | 2,311,310 |
| 2023-08-01 | $21.73 | $21.88 | $21.67 | $21.86 | $21.86 | 3,230,036 |
| 2023-07-31 | $21.69 | $21.83 | $21.67 | $21.73 | $21.73 | 2,053,674 |
| 2023-07-28 | $21.48 | $21.70 | $21.46 | $21.66 | $21.66 | 1,485,793 |
| 2023-07-27 | $21.65 | $21.69 | $21.37 | $21.44 | $21.44 | 2,392,078 |
| 2023-07-26 | $21.62 | $22.02 | $21.55 | $21.65 | $21.65 | 3,710,996 |
| 2023-07-25 | $22.08 | $22.08 | $21.18 | $21.66 | $21.66 | 3,468,623 |
| 2023-07-24 | $22.08 | $22.08 | $21.90 | $22.05 | $21.93 | 1,738,695 |
| 2023-07-21 | $22.17 | $22.17 | $21.96 | $22.01 | $21.89 | 1,446,193 |
| 2023-07-20 | $22.12 | $22.22 | $21.94 | $22.08 | $21.96 | 1,805,686 |
| 2023-07-19 | $21.93 | $22.04 | $21.91 | $22.00 | $21.88 | 1,347,226 |
| 2023-07-18 | $22.00 | $22.10 | $21.92 | $21.95 | $21.83 | 1,974,000 |
| 2023-07-17 | $21.88 | $22.07 | $21.80 | $22.00 | $21.88 | 2,298,889 |
| 2023-07-14 | $22.10 | $22.14 | $21.90 | $21.93 | $21.81 | 1,505,449 |
| 2023-07-13 | $22.14 | $22.27 | $22.04 | $22.13 | $22.01 | 2,545,088 |
| 2023-07-12 | $22.05 | $22.26 | $21.97 | $22.18 | $22.06 | 3,118,789 |
| 2023-07-11 | $22.03 | $22.17 | $21.97 | $22.11 | $21.99 | 4,229,105 |
| 2023-07-10 | $21.87 | $22.06 | $21.80 | $22.00 | $21.88 | 2,728,396 |
| 2023-07-07 | $21.65 | $21.94 | $21.65 | $21.89 | $21.89 | 3,909,951 |
| 2023-07-06 | $21.80 | $21.83 | $21.51 | $21.60 | $21.60 | 2,023,232 |
| 2023-07-05 | $22.00 | $22.00 | $21.78 | $21.85 | $21.85 | 2,420,997 |
| 2023-07-03 | $21.79 | $22.00 | $21.79 | $21.91 | $21.91 | 1,603,507 |
| 2023-06-30 | $21.90 | $21.93 | $21.74 | $21.82 | $21.82 | 3,470,896 |
| 2023-06-29 | $21.70 | $21.91 | $21.66 | $21.91 | $21.91 | 3,385,280 |
| 2023-06-28 | $21.74 | $21.81 | $21.56 | $21.72 | $21.72 | 1,471,183 |
| 2023-06-27 | $21.60 | $21.79 | $21.58 | $21.69 | $21.69 | 1,984,392 |
| 2023-06-26 | $21.42 | $21.71 | $21.37 | $21.67 | $21.67 | 2,124,794 |
| 2023-06-23 | $21.49 | $21.59 | $21.34 | $21.46 | $21.46 | 13,584,515 |
| 2023-06-22 | $21.45 | $21.57 | $21.39 | $21.57 | $21.57 | 2,798,884 |
| 2023-06-21 | $21.46 | $21.46 | $21.27 | $21.43 | $21.43 | 5,694,246 |
| 2023-06-20 | $21.21 | $21.45 | $21.21 | $21.44 | $21.44 | 6,221,430 |
| 2023-06-16 | $21.25 | $21.44 | $21.22 | $21.37 | $21.37 | 13,976,422 |
| 2023-06-15 | $20.94 | $21.24 | $20.80 | $21.24 | $21.24 | 8,031,464 |
| 2023-06-14 | $21.04 | $21.07 | $20.74 | $20.94 | $20.94 | 6,771,788 |
| 2023-06-13 | $20.89 | $21.09 | $20.85 | $21.02 | $21.02 | 3,409,447 |
| 2023-06-12 | $20.81 | $21.01 | $20.75 | $20.95 | $20.95 | 2,702,587 |
| 2023-06-09 | $20.84 | $20.93 | $20.81 | $20.81 | $20.81 | 1,750,504 |
| 2023-06-08 | $20.91 | $20.93 | $20.76 | $20.90 | $20.90 | 2,138,111 |
| 2023-06-07 | $20.76 | $20.96 | $20.75 | $20.94 | $20.94 | 3,646,881 |
| 2023-06-06 | $20.65 | $20.97 | $20.63 | $20.83 | $20.83 | 3,900,000 |
| 2023-06-05 | $20.50 | $20.72 | $20.47 | $20.69 | $20.69 | 2,602,819 |
| 2023-06-02 | $20.15 | $20.52 | $20.15 | $20.50 | $20.50 | 5,295,541 |
| 2023-06-01 | $20.26 | $20.34 | $20.03 | $20.19 | $20.19 | 4,409,685 |
| 2023-05-31 | $20.09 | $20.43 | $20.06 | $20.36 | $20.36 | 22,559,086 |
| 2023-05-30 | $19.99 | $20.21 | $19.95 | $20.10 | $20.10 | 4,110,704 |
| 2023-05-26 | $19.88 | $20.16 | $19.88 | $20.08 | $20.08 | 3,558,172 |
| 2023-05-25 | $20.01 | $20.14 | $19.93 | $19.93 | $19.93 | 2,515,951 |
| 2023-05-24 | $20.10 | $20.20 | $20.03 | $20.10 | $20.10 | 1,977,516 |
| 2023-05-23 | $20.11 | $20.18 | $20.01 | $20.01 | $20.01 | 2,055,182 |
| 2023-05-22 | $20.26 | $20.27 | $20.04 | $20.18 | $20.18 | 2,792,433 |
| 2023-05-19 | $20.28 | $20.39 | $20.11 | $20.26 | $20.26 | 2,472,649 |
| 2023-05-18 | $20.25 | $20.29 | $20.02 | $20.28 | $20.28 | 2,679,434 |
| 2023-05-17 | $20.32 | $20.36 | $20.16 | $20.19 | $20.19 | 3,409,730 |
| 2023-05-16 | $20.16 | $20.41 | $20.15 | $20.30 | $20.30 | 3,433,100 |
| 2023-05-15 | $20.22 | $20.27 | $20.04 | $20.20 | $20.20 | 8,144,665 |
| 2023-05-12 | $20.36 | $20.52 | $20.10 | $20.20 | $20.20 | 7,435,103 |
| 2023-05-11 | $20.48 | $20.54 | $20.35 | $20.36 | $20.36 | 2,824,234 |
| 2023-05-10 | $20.50 | $20.57 | $20.40 | $20.48 | $20.48 | 2,569,709 |
| 2023-05-09 | $20.66 | $20.67 | $20.47 | $20.52 | $20.52 | 2,883,023 |
| 2023-05-08 | $20.89 | $20.92 | $20.69 | $20.70 | $20.70 | 2,333,666 |
| 2023-05-05 | $20.75 | $20.86 | $20.65 | $20.81 | $20.81 | 3,198,326 |
| 2023-05-04 | $20.88 | $20.93 | $20.54 | $20.75 | $20.75 | 4,660,186 |
| 2023-05-03 | $21.03 | $21.11 | $20.83 | $20.85 | $20.85 | 5,976,741 |
| 2023-05-02 | $21.14 | $21.14 | $20.91 | $21.00 | $21.00 | 5,515,782 |
| 2023-05-01 | $20.98 | $21.05 | $20.85 | $21.01 | $21.01 | 2,736,047 |
| 2023-04-28 | $20.95 | $21.01 | $20.82 | $20.90 | $20.90 | 4,889,686 |
| 2023-04-27 | $20.89 | $21.02 | $20.88 | $20.95 | $20.95 | 3,041,418 |
| 2023-04-26 | $21.12 | $21.12 | $20.79 | $20.92 | $20.92 | 2,605,333 |
| 2023-04-25 | $20.72 | $20.97 | $20.71 | $20.96 | $20.96 | 2,659,286 |
| 2023-04-24 | $20.77 | $20.84 | $20.75 | $20.81 | $20.69 | 2,152,594 |
| 2023-04-21 | $20.92 | $20.99 | $20.76 | $20.76 | $20.64 | 4,291,688 |
| 2023-04-20 | $20.97 | $21.08 | $20.90 | $20.94 | $20.82 | 2,625,076 |
| 2023-04-19 | $20.79 | $20.98 | $20.74 | $20.91 | $20.79 | 2,616,298 |
| 2023-04-18 | $20.68 | $20.80 | $20.68 | $20.75 | $20.63 | 2,707,405 |
| 2023-04-17 | $20.74 | $20.81 | $20.65 | $20.68 | $20.56 | 2,429,652 |
| 2023-04-14 | $20.65 | $20.71 | $20.56 | $20.69 | $20.57 | 3,451,779 |
| 2023-04-13 | $20.61 | $20.72 | $20.41 | $20.63 | $20.51 | 7,409,854 |
| 2023-04-12 | $20.82 | $20.85 | $20.63 | $20.64 | $20.64 | 4,893,574 |
| 2023-04-11 | $20.84 | $21.00 | $20.73 | $20.87 | $20.87 | 7,666,341 |
| 2023-04-10 | $21.02 | $21.24 | $21.02 | $21.21 | $21.21 | 3,920,015 |
| 2023-04-06 | $21.06 | $21.09 | $20.90 | $21.05 | $21.05 | 3,081,106 |
| 2023-04-05 | $20.84 | $20.94 | $20.69 | $20.94 | $20.94 | 3,851,848 |
| 2023-04-04 | $20.82 | $20.95 | $20.70 | $20.75 | $20.75 | 2,393,793 |
| 2023-04-03 | $20.86 | $20.98 | $20.79 | $20.90 | $20.90 | 3,531,398 |
| 2023-03-31 | $20.60 | $20.81 | $20.56 | $20.78 | $20.78 | 2,834,679 |
| 2023-03-30 | $20.39 | $20.52 | $20.37 | $20.50 | $20.50 | 3,516,037 |
| 2023-03-29 | $20.43 | $20.44 | $20.26 | $20.32 | $20.32 | 9,510,809 |
| 2023-03-28 | $20.36 | $20.43 | $20.24 | $20.33 | $20.33 | 2,797,859 |
| 2023-03-27 | $20.28 | $20.35 | $20.23 | $20.31 | $20.31 | 4,716,046 |
| 2023-03-24 | $19.90 | $20.20 | $19.86 | $20.19 | $20.19 | 4,377,074 |
| 2023-03-23 | $19.68 | $19.93 | $19.62 | $19.90 | $19.90 | 4,773,557 |
| 2023-03-22 | $19.48 | $19.72 | $19.46 | $19.65 | $19.65 | 4,922,670 |
| 2023-03-21 | $19.29 | $19.51 | $19.21 | $19.34 | $19.34 | 8,973,006 |
| 2023-03-20 | $19.56 | $19.58 | $19.14 | $19.20 | $19.20 | 9,617,758 |
| 2023-03-17 | $19.55 | $19.60 | $19.29 | $19.50 | $19.50 | 19,088,794 |
| 2023-03-16 | $19.75 | $19.75 | $19.51 | $19.68 | $19.68 | 3,508,245 |
| 2023-03-15 | $19.66 | $19.79 | $19.54 | $19.73 | $19.73 | 4,131,364 |
| 2023-03-14 | $19.67 | $19.78 | $19.59 | $19.64 | $19.64 | 3,517,220 |
| 2023-03-13 | $19.79 | $19.88 | $19.63 | $19.63 | $19.63 | 3,818,433 |
| 2023-03-10 | $19.98 | $20.01 | $19.79 | $19.91 | $19.91 | 3,017,826 |
| 2023-03-09 | $20.13 | $20.16 | $19.92 | $19.93 | $19.93 | 5,994,350 |
| 2023-03-08 | $20.04 | $20.13 | $19.93 | $20.11 | $20.11 | 2,412,105 |
| 2023-03-07 | $20.08 | $20.15 | $19.85 | $20.00 | $20.00 | 3,810,199 |
| 2023-03-06 | $20.15 | $20.25 | $20.04 | $20.09 | $20.09 | 4,746,612 |
| 2023-03-03 | $20.01 | $20.11 | $19.88 | $20.08 | $20.08 | 5,447,924 |
| 2023-03-02 | $20.04 | $20.17 | $19.76 | $19.87 | $19.87 | 5,533,239 |
| 2023-03-01 | $19.80 | $19.98 | $19.54 | $19.87 | $19.87 | 8,105,523 |
| 2023-02-28 | $20.18 | $20.30 | $19.84 | $19.88 | $19.88 | 7,879,845 |
| 2023-02-27 | $20.53 | $20.59 | $20.20 | $20.24 | $20.24 | 10,173,189 |
| 2023-02-24 | $20.70 | $20.73 | $20.50 | $20.54 | $20.54 | 4,555,095 |
| 2023-02-23 | $20.80 | $20.95 | $20.65 | $20.78 | $20.78 | 12,031,505 |
| 2023-02-22 | $21.49 | $21.56 | $21.35 | $21.38 | $21.38 | 2,835,516 |
| 2023-02-21 | $21.19 | $21.50 | $21.10 | $21.47 | $21.47 | 2,412,909 |
| 2023-02-17 | $21.13 | $21.27 | $21.07 | $21.22 | $21.22 | 2,776,296 |
| 2023-02-16 | $21.02 | $21.19 | $21.00 | $21.11 | $21.11 | 1,413,101 |
| 2023-02-15 | $21.19 | $21.26 | $20.95 | $21.03 | $21.03 | 2,461,189 |
| 2023-02-14 | $21.28 | $21.28 | $21.06 | $21.15 | $21.15 | 2,603,836 |
| 2023-02-13 | $21.34 | $21.35 | $21.22 | $21.28 | $21.28 | 1,176,721 |
| 2023-02-10 | $21.20 | $21.37 | $21.09 | $21.33 | $21.33 | 2,081,896 |
| 2023-02-09 | $21.28 | $21.33 | $21.03 | $21.14 | $21.14 | 3,005,567 |
| 2023-02-08 | $21.35 | $21.50 | $21.20 | $21.26 | $21.26 | 2,297,412 |
| 2023-02-07 | $21.41 | $21.41 | $21.23 | $21.37 | $21.37 | 1,894,609 |
| 2023-02-06 | $21.42 | $21.59 | $21.34 | $21.45 | $21.45 | 2,251,553 |
| 2023-02-03 | $21.35 | $21.41 | $21.26 | $21.40 | $21.40 | 1,559,777 |
| 2023-02-02 | $21.35 | $21.49 | $21.11 | $21.34 | $21.34 | 2,177,394 |
| 2023-02-01 | $21.13 | $21.40 | $21.12 | $21.35 | $21.35 | 2,320,280 |
| 2023-01-31 | $21.12 | $21.27 | $21.07 | $21.20 | $21.20 | 2,019,216 |
| 2023-01-30 | $21.19 | $21.22 | $21.09 | $21.17 | $21.17 | 1,757,056 |
| 2023-01-27 | $21.00 | $21.21 | $21.00 | $21.19 | $21.19 | 1,622,447 |
| 2023-01-26 | $21.03 | $21.17 | $21.00 | $21.00 | $21.00 | 2,651,397 |
| 2023-01-25 | $21.03 | $21.10 | $21.00 | $21.03 | $21.03 | 2,025,745 |
| 2023-01-24 | $21.07 | $21.23 | $20.99 | $21.20 | $21.08 | 2,832,407 |
| 2023-01-23 | $21.09 | $21.28 | $21.01 | $21.03 | $20.91 | 3,184,601 |
| 2023-01-20 | $20.95 | $21.02 | $20.91 | $21.01 | $20.89 | 2,982,807 |
| 2023-01-19 | $21.20 | $21.20 | $20.81 | $20.90 | $20.78 | 2,793,372 |
| 2023-01-18 | $21.24 | $21.28 | $20.84 | $20.95 | $20.83 | 3,607,503 |
| 2023-01-17 | $21.36 | $21.44 | $21.20 | $21.21 | $21.09 | 2,044,606 |
| 2023-01-13 | $21.40 | $21.44 | $21.33 | $21.34 | $21.22 | 1,662,082 |
| 2023-01-12 | $21.57 | $21.60 | $21.37 | $21.46 | $21.34 | 1,956,125 |
| 2023-01-11 | $21.25 | $21.44 | $21.10 | $21.41 | $21.29 | 2,728,111 |
| 2023-01-10 | $21.15 | $21.30 | $20.92 | $21.30 | $21.18 | 2,453,235 |
| 2023-01-09 | $20.84 | $21.03 | $20.81 | $20.92 | $20.80 | 4,522,514 |
| 2023-01-06 | $20.96 | $20.97 | $20.80 | $20.81 | $20.69 | 2,769,808 |
| 2023-01-05 | $20.86 | $20.88 | $20.73 | $20.85 | $20.73 | 1,660,453 |
| 2023-01-04 | $20.76 | $20.93 | $20.65 | $20.90 | $20.78 | 2,445,414 |
| 2023-01-03 | $20.81 | $20.85 | $20.67 | $20.70 | $20.58 | 2,855,136 |
| 2022-12-30 | $20.89 | $21.02 | $20.59 | $20.74 | $20.62 | 3,135,992 |
| 2022-12-29 | $21.01 | $21.15 | $20.96 | $20.98 | $20.86 | 1,436,788 |
| 2022-12-28 | $21.15 | $21.21 | $20.93 | $21.03 | $21.03 | 1,836,049 |
| 2022-12-27 | $21.04 | $21.17 | $21.01 | $21.11 | $21.11 | 919,487 |
| 2022-12-23 | $20.95 | $21.18 | $20.86 | $21.13 | $21.13 | 1,420,328 |
| 2022-12-22 | $20.95 | $21.00 | $20.80 | $20.98 | $20.98 | 1,369,349 |
| 2022-12-21 | $20.78 | $20.98 | $20.71 | $20.98 | $20.98 | 1,846,373 |
| 2022-12-20 | $20.53 | $20.96 | $20.50 | $20.67 | $20.67 | 2,226,427 |
| 2022-12-19 | $20.70 | $20.84 | $20.43 | $20.59 | $20.59 | 2,125,695 |
| 2022-12-16 | $20.69 | $20.71 | $20.46 | $20.66 | $20.66 | 3,500,604 |
| 2022-12-15 | $20.87 | $20.93 | $20.57 | $20.66 | $20.66 | 2,605,439 |
| 2022-12-14 | $21.03 | $21.10 | $20.80 | $20.82 | $20.82 | 1,992,330 |
| 2022-12-13 | $20.98 | $21.14 | $20.87 | $21.03 | $21.03 | 1,794,556 |
| 2022-12-12 | $21.35 | $21.35 | $20.79 | $20.94 | $20.94 | 2,956,154 |
| 2022-12-09 | $21.45 | $21.58 | $21.34 | $21.38 | $21.38 | 1,302,430 |
| 2022-12-08 | $21.42 | $21.63 | $20.49 | $21.57 | $21.57 | 3,323,814 |
| 2022-12-07 | $21.14 | $21.46 | $21.10 | $21.45 | $21.45 | 1,985,512 |
| 2022-12-06 | $21.06 | $21.16 | $20.86 | $21.07 | $21.07 | 2,309,040 |
| 2022-12-05 | $20.88 | $21.06 | $20.83 | $20.96 | $20.96 | 2,055,624 |
| 2022-12-02 | $20.67 | $21.03 | $20.61 | $20.98 | $20.98 | 1,420,409 |
| 2022-12-01 | $21.01 | $21.05 | $20.73 | $20.75 | $20.75 | 2,142,317 |
| 2022-11-30 | $20.91 | $21.01 | $20.83 | $20.95 | $20.95 | 2,096,735 |
| 2022-11-29 | $20.89 | $20.96 | $20.68 | $20.96 | $20.96 | 2,309,991 |
| 2022-11-28 | $20.65 | $20.78 | $20.57 | $20.76 | $20.76 | 3,249,981 |
| 2022-11-25 | $20.51 | $20.69 | $20.50 | $20.67 | $20.67 | 906,084 |
| 2022-11-23 | $20.55 | $20.68 | $20.42 | $20.44 | $20.44 | 1,873,397 |
| 2022-11-22 | $20.49 | $20.72 | $20.49 | $20.55 | $20.55 | 2,744,597 |
| 2022-11-21 | $20.57 | $20.80 | $20.43 | $20.44 | $20.44 | 2,628,578 |
| 2022-11-18 | $20.73 | $20.84 | $20.30 | $20.52 | $20.52 | 6,182,145 |
| 2022-11-17 | $20.70 | $20.94 | $20.46 | $20.61 | $20.61 | 2,519,488 |
| 2022-11-16 | $20.67 | $21.01 | $20.62 | $20.88 | $20.88 | 3,417,085 |
| 2022-11-15 | $20.96 | $21.07 | $20.58 | $20.73 | $20.73 | 4,154,788 |
| 2022-11-14 | $20.59 | $20.90 | $20.36 | $20.59 | $20.59 | 2,480,570 |
| 2022-11-11 | $20.57 | $20.70 | $20.47 | $20.50 | $20.50 | 2,960,335 |
| 2022-11-10 | $20.59 | $20.65 | $20.39 | $20.52 | $20.52 | 4,925,800 |
| 2022-11-09 | $20.68 | $20.79 | $20.33 | $20.33 | $20.33 | 2,843,000 |
| 2022-11-08 | $20.75 | $20.85 | $20.35 | $20.59 | $20.59 | 4,951,711 |
| 2022-11-07 | $21.51 | $21.56 | $20.64 | $20.85 | $20.85 | 4,220,531 |
| 2022-11-04 | $21.44 | $21.70 | $21.06 | $21.26 | $21.26 | 4,914,126 |
| 2022-11-03 | $20.50 | $21.05 | $20.48 | $20.92 | $20.92 | 8,889,940 |
| 2022-11-02 | $20.38 | $20.80 | $20.32 | $20.45 | $20.45 | 4,143,217 |
| 2022-11-01 | $20.60 | $20.69 | $20.30 | $20.32 | $20.32 | 3,460,787 |
| 2022-10-31 | $20.38 | $20.65 | $20.38 | $20.51 | $20.51 | 4,721,456 |
| 2022-10-28 | $20.33 | $20.66 | $20.30 | $20.38 | $20.38 | 4,472,068 |
| 2022-10-27 | $20.49 | $20.55 | $20.16 | $20.36 | $20.24 | 4,815,695 |
| 2022-10-26 | $20.70 | $20.94 | $20.05 | $20.43 | $20.31 | 7,402,737 |
| 2022-10-25 | $20.78 | $21.00 | $20.69 | $20.70 | $20.58 | 5,891,655 |
| 2022-10-24 | $21.15 | $21.20 | $20.70 | $20.79 | $20.67 | 6,578,319 |
| 2022-10-21 | $20.65 | $21.10 | $20.57 | $21.08 | $20.96 | 14,576,806 |
| 2022-10-20 | $27.25 | $27.61 | $27.12 | $27.50 | $20.63 | 11,711,345 |
| 2022-10-19 | $26.74 | $27.27 | $26.60 | $27.20 | $20.41 | 12,423,437 |
| 2022-10-18 | $26.80 | $26.86 | $26.36 | $26.74 | $20.06 | 14,475,162 |
| 2022-10-17 | $26.57 | $26.64 | $26.06 | $26.43 | $19.83 | 13,199,439 |
| 2022-10-14 | $27.03 | $27.25 | $26.12 | $26.21 | $19.67 | 40,556,616 |
| 2022-10-13 | $25.54 | $29.19 | $25.32 | $28.63 | $21.48 | 29,008,341 |
| 2022-10-12 | $25.95 | $26.25 | $25.67 | $25.67 | $19.26 | 2,501,204 |
| 2022-10-11 | $25.28 | $26.09 | $25.28 | $25.92 | $19.45 | 2,994,876 |
| 2022-10-10 | $24.69 | $25.38 | $24.65 | $25.25 | $18.95 | 2,182,098 |
| 2022-10-07 | $25.25 | $25.42 | $24.36 | $24.43 | $18.33 | 2,420,843 |
| 2022-10-06 | $25.30 | $25.64 | $25.24 | $25.26 | $18.95 | 2,700,690 |
| 2022-10-05 | $25.50 | $26.01 | $25.35 | $25.49 | $19.13 | 3,390,170 |
| 2022-10-04 | $26.00 | $26.21 | $25.62 | $25.72 | $19.30 | 3,284,961 |
| 2022-10-03 | $25.00 | $25.77 | $24.82 | $25.66 | $19.25 | 2,436,803 |
| 2022-09-30 | $25.38 | $25.42 | $24.73 | $24.86 | $24.86 | 2,668,626 |
| 2022-09-29 | $25.40 | $25.58 | $25.05 | $25.29 | $25.29 | 2,653,916 |
| 2022-09-28 | $24.78 | $25.65 | $24.60 | $25.59 | $25.59 | 3,077,921 |
| 2022-09-27 | $25.16 | $25.28 | $24.34 | $24.66 | $24.66 | 3,048,316 |
| 2022-09-26 | $24.83 | $25.14 | $24.49 | $25.02 | $25.02 | 3,316,427 |
| 2022-09-23 | $25.83 | $26.00 | $24.75 | $24.83 | $24.83 | 4,618,615 |
| 2022-09-22 | $26.26 | $26.47 | $26.02 | $26.21 | $26.21 | 2,661,804 |
| 2022-09-21 | $26.69 | $26.94 | $26.33 | $26.35 | $26.35 | 1,751,966 |
| 2022-09-20 | $27.17 | $27.28 | $26.50 | $26.64 | $26.64 | 3,368,069 |
| 2022-09-19 | $27.11 | $27.62 | $27.04 | $27.43 | $27.43 | 3,118,749 |
| 2022-09-16 | $27.55 | $27.90 | $27.32 | $27.37 | $27.37 | 8,573,377 |
| 2022-09-15 | $28.46 | $28.61 | $27.46 | $27.59 | $27.59 | 5,449,528 |
| 2022-09-14 | $28.81 | $29.11 | $28.57 | $28.62 | $28.62 | 4,392,083 |
| 2022-09-13 | $29.24 | $29.83 | $28.40 | $28.67 | $28.67 | 2,887,462 |
| 2022-09-12 | $29.70 | $29.93 | $29.25 | $29.41 | $29.41 | 2,422,710 |
| 2022-09-09 | $29.10 | $30.17 | $29.07 | $29.71 | $29.71 | 5,919,986 |
| 2022-09-08 | $28.99 | $29.48 | $28.60 | $28.90 | $28.90 | 3,796,054 |
| 2022-09-07 | $28.00 | $29.34 | $28.00 | $29.21 | $29.21 | 5,352,075 |
| 2022-09-06 | $27.89 | $28.38 | $27.69 | $27.97 | $27.97 | 4,207,127 |
| 2022-09-02 | $27.99 | $28.19 | $27.46 | $27.63 | $27.63 | 1,808,860 |
| 2022-09-01 | $27.40 | $27.66 | $27.27 | $27.64 | $27.64 | 1,572,021 |
| 2022-08-31 | $27.41 | $27.82 | $27.12 | $27.51 | $27.51 | 2,292,600 |
| 2022-08-30 | $28.24 | $28.35 | $27.38 | $27.40 | $27.40 | 1,379,002 |
| 2022-08-29 | $27.86 | $28.43 | $27.60 | $28.13 | $28.13 | 1,603,275 |
| 2022-08-26 | $28.50 | $28.59 | $27.75 | $28.01 | $28.01 | 1,380,755 |
| 2022-08-25 | $28.36 | $28.50 | $28.01 | $28.45 | $28.45 | 1,369,102 |
| 2022-08-24 | $28.33 | $28.43 | $28.12 | $28.34 | $28.34 | 1,420,227 |
| 2022-08-23 | $28.53 | $28.68 | $28.07 | $28.29 | $28.29 | 1,221,349 |
| 2022-08-22 | $28.74 | $28.82 | $28.32 | $28.55 | $28.55 | 1,667,360 |
| 2022-08-19 | $28.70 | $28.80 | $28.40 | $28.77 | $28.77 | 1,814,826 |
| 2022-08-18 | $28.46 | $28.81 | $28.26 | $28.71 | $28.71 | 1,911,921 |
| 2022-08-17 | $28.57 | $28.81 | $28.31 | $28.47 | $28.47 | 1,837,425 |
| 2022-08-16 | $28.23 | $28.92 | $28.16 | $28.69 | $28.69 | 2,297,108 |
| 2022-08-15 | $27.89 | $28.47 | $27.80 | $28.25 | $28.25 | 1,803,259 |
| 2022-08-12 | $28.80 | $28.82 | $27.46 | $28.07 | $28.07 | 4,356,972 |
| 2022-08-11 | $28.97 | $29.25 | $28.69 | $28.91 | $28.91 | 2,678,736 |
| 2022-08-10 | $28.58 | $29.01 | $28.25 | $28.77 | $28.77 | 3,898,253 |
| 2022-08-09 | $27.99 | $29.35 | $27.95 | $28.66 | $28.66 | 7,594,754 |
| 2022-08-08 | $27.05 | $28.00 | $27.05 | $27.80 | $27.80 | 4,069,782 |
| 2022-08-05 | $26.70 | $27.06 | $26.48 | $27.05 | $27.05 | 2,781,073 |
| 2022-08-04 | $26.80 | $27.00 | $26.48 | $26.80 | $26.80 | 2,457,906 |
| 2022-08-03 | $27.00 | $27.20 | $26.55 | $26.79 | $26.79 | 2,241,860 |
| 2022-08-02 | $26.97 | $27.00 | $26.41 | $26.92 | $26.92 | 2,697,868 |
| 2022-08-01 | $26.85 | $27.00 | $26.72 | $26.85 | $26.85 | 2,144,440 |
| 2022-07-29 | $26.76 | $26.98 | $26.62 | $26.85 | $26.85 | 2,147,819 |
| 2022-07-28 | $26.68 | $26.90 | $26.32 | $26.85 | $26.85 | 3,477,219 |
| 2022-07-27 | $26.50 | $26.75 | $26.01 | $26.62 | $26.62 | 3,084,740 |
| 2022-07-26 | $26.65 | $26.98 | $25.89 | $26.52 | $26.52 | 5,824,847 |
| 2022-07-25 | $26.51 | $26.77 | $26.17 | $26.43 | $26.43 | 4,108,421 |
| 2022-07-22 | $26.35 | $26.62 | $26.29 | $26.50 | $26.38 | 2,659,579 |
| 2022-07-21 | $27.00 | $27.00 | $26.14 | $26.35 | $26.23 | 2,605,822 |
| 2022-07-20 | $26.50 | $26.92 | $26.44 | $26.86 | $26.74 | 2,873,133 |
| 2022-07-19 | $26.58 | $26.70 | $26.37 | $26.50 | $26.38 | 3,116,398 |
| 2022-07-18 | $26.47 | $26.56 | $26.25 | $26.32 | $26.20 | 3,186,567 |
| 2022-07-15 | $26.50 | $26.64 | $25.99 | $26.07 | $25.95 | 2,149,779 |
| 2022-07-14 | $26.19 | $26.67 | $26.00 | $26.42 | $26.30 | 2,214,683 |
| 2022-07-13 | $26.32 | $26.76 | $26.25 | $26.53 | $26.41 | 2,675,005 |
| 2022-07-12 | $26.50 | $26.84 | $26.41 | $26.50 | $26.38 | 2,305,553 |
| 2022-07-11 | $26.87 | $27.03 | $26.57 | $26.61 | $26.49 | 2,297,092 |
| 2022-07-08 | $27.25 | $27.25 | $26.82 | $26.93 | $26.81 | 3,243,075 |
| 2022-07-07 | $27.11 | $27.22 | $26.78 | $27.21 | $27.09 | 4,823,481 |
| 2022-07-06 | $26.78 | $27.02 | $26.36 | $26.86 | $26.74 | 4,720,883 |
| 2022-07-05 | $27.73 | $27.73 | $26.41 | $26.86 | $26.74 | 6,482,714 |
| 2022-07-01 | $26.81 | $27.57 | $26.78 | $27.56 | $27.44 | 4,612,833 |
| 2022-06-30 | $26.50 | $26.98 | $26.01 | $26.72 | $26.60 | 9,126,372 |
| 2022-06-29 | $28.53 | $28.84 | $27.71 | $28.15 | $28.02 | 2,626,194 |
| 2022-06-28 | $29.51 | $29.78 | $28.34 | $28.41 | $28.28 | 2,413,221 |
| 2022-06-27 | $29.37 | $29.84 | $29.21 | $29.52 | $29.39 | 2,071,763 |
| 2022-06-24 | $29.12 | $29.62 | $28.81 | $29.36 | $29.23 | 2,528,968 |
| 2022-06-23 | $29.21 | $29.96 | $28.81 | $29.13 | $29.00 | 3,874,057 |
| 2022-06-22 | $28.66 | $29.03 | $28.23 | $28.39 | $28.26 | 2,097,475 |
| 2022-06-21 | $27.38 | $29.01 | $27.38 | $28.97 | $28.84 | 1,855,307 |
| 2022-06-17 | $28.14 | $28.34 | $26.91 | $27.37 | $27.25 | 6,242,012 |
| 2022-06-16 | $27.84 | $28.71 | $27.75 | $28.08 | $27.95 | 2,212,516 |
| 2022-06-15 | $28.48 | $28.94 | $28.35 | $28.69 | $28.56 | 1,609,032 |
| 2022-06-14 | $29.16 | $29.24 | $28.12 | $28.31 | $28.18 | 2,493,433 |
| 2022-06-13 | $29.55 | $29.72 | $28.68 | $28.77 | $28.64 | 1,834,147 |
| 2022-06-10 | $29.16 | $30.06 | $29.10 | $29.96 | $29.82 | 2,167,863 |
| 2022-06-09 | $29.48 | $29.92 | $29.25 | $29.47 | $29.34 | 2,666,295 |
| 2022-06-08 | $30.19 | $30.19 | $29.19 | $29.25 | $29.12 | 1,810,086 |
| 2022-06-07 | $30.00 | $30.55 | $29.94 | $30.31 | $30.17 | 1,391,253 |
| 2022-06-06 | $31.29 | $31.29 | $30.16 | $30.30 | $30.16 | 1,481,417 |
| 2022-06-03 | $30.90 | $31.26 | $30.69 | $30.94 | $30.80 | 1,789,834 |
| 2022-06-02 | $30.74 | $31.07 | $30.23 | $30.96 | $30.82 | 1,763,997 |
| 2022-06-01 | $30.82 | $30.82 | $30.24 | $30.51 | $30.37 | 1,555,154 |
| 2022-05-31 | $30.31 | $30.89 | $30.04 | $30.55 | $30.41 | 1,227,036 |
| 2022-05-27 | $30.38 | $30.72 | $30.17 | $30.61 | $30.47 | 1,591,442 |
| 2022-05-26 | $30.00 | $30.68 | $29.72 | $30.25 | $30.11 | 2,212,397 |
| 2022-05-25 | $28.98 | $29.94 | $28.77 | $29.68 | $29.55 | 2,778,751 |
| 2022-05-24 | $27.74 | $29.61 | $27.40 | $29.29 | $29.16 | 8,261,591 |
| 2022-05-23 | $27.72 | $28.66 | $27.45 | $28.27 | $28.14 | 2,111,305 |
| 2022-05-20 | $27.10 | $27.54 | $26.83 | $27.51 | $27.39 | 2,122,276 |
| 2022-05-19 | $26.76 | $27.48 | $26.51 | $27.09 | $26.97 | 4,584,543 |
| 2022-05-18 | $27.88 | $28.11 | $26.97 | $27.10 | $26.98 | 3,995,783 |
| 2022-05-17 | $29.50 | $29.83 | $28.95 | $29.24 | $29.11 | 2,877,788 |
| 2022-05-16 | $30.43 | $30.55 | $29.74 | $29.89 | $29.75 | 1,858,473 |
| 2022-05-13 | $30.23 | $30.23 | $29.58 | $29.96 | $29.82 | 1,563,093 |
| 2022-05-12 | $29.77 | $30.60 | $29.58 | $29.97 | $29.83 | 1,681,819 |
| 2022-05-11 | $30.30 | $30.80 | $29.75 | $29.85 | $29.72 | 1,995,005 |
| 2022-05-10 | $30.10 | $30.65 | $29.66 | $30.30 | $30.16 | 2,281,372 |
| 2022-05-09 | $29.75 | $30.29 | $29.69 | $30.13 | $29.99 | 2,301,151 |
| 2022-05-06 | $29.88 | $30.59 | $29.67 | $30.11 | $29.97 | 1,844,546 |
| 2022-05-05 | $31.80 | $31.80 | $30.00 | $30.12 | $29.98 | 3,074,453 |
| 2022-05-04 | $31.30 | $31.91 | $30.95 | $31.81 | $31.67 | 1,775,639 |
| 2022-05-03 | $31.23 | $31.73 | $30.93 | $31.26 | $31.12 | 1,494,434 |
| 2022-05-02 | $31.45 | $31.92 | $30.59 | $31.00 | $30.86 | 2,865,751 |
| 2022-04-29 | $32.00 | $32.22 | $31.16 | $31.28 | $31.14 | 2,843,805 |
| 2022-04-28 | $31.29 | $32.23 | $30.95 | $32.13 | $31.98 | 2,707,610 |
| 2022-04-27 | $31.31 | $31.90 | $30.60 | $31.36 | $31.22 | 2,467,865 |
| 2022-04-26 | $32.43 | $32.43 | $31.26 | $31.42 | $31.28 | 2,685,609 |
| 2022-04-25 | $31.84 | $32.68 | $31.68 | $32.43 | $32.28 | 3,283,647 |
| 2022-04-22 | $32.69 | $32.85 | $32.06 | $32.23 | $31.97 | 4,820,822 |
| 2022-04-21 | $33.28 | $34.00 | $32.92 | $33.88 | $33.60 | 1,630,979 |
| 2022-04-20 | $33.36 | $33.74 | $32.92 | $33.29 | $33.02 | 2,540,460 |
| 2022-04-19 | $33.15 | $33.21 | $32.53 | $33.11 | $32.84 | 1,797,971 |
| 2022-04-18 | $32.48 | $33.24 | $32.46 | $33.01 | $32.74 | 2,047,284 |
| 2022-04-14 | $33.13 | $33.29 | $32.21 | $32.41 | $32.14 | 3,110,119 |
| 2022-04-13 | $32.25 | $33.48 | $31.90 | $33.18 | $32.91 | 4,415,049 |
| 2022-04-12 | $33.27 | $34.10 | $31.79 | $31.97 | $31.71 | 5,961,769 |
| 2022-04-11 | $35.50 | $35.54 | $34.46 | $34.78 | $34.50 | 5,365,841 |
| 2022-04-08 | $35.48 | $36.00 | $34.98 | $35.28 | $34.99 | 5,639,499 |
| 2022-04-07 | $34.46 | $35.47 | $34.00 | $34.77 | $34.49 | 3,089,288 |
| 2022-04-06 | $33.81 | $34.74 | $33.59 | $34.09 | $33.81 | 1,591,310 |
| 2022-04-05 | $33.94 | $34.50 | $33.68 | $33.87 | $33.59 | 1,477,650 |
| 2022-04-04 | $34.20 | $34.26 | $33.57 | $33.87 | $33.59 | 1,293,237 |
| 2022-04-01 | $33.50 | $33.98 | $33.22 | $33.93 | $33.65 | 1,726,754 |
| 2022-03-31 | $33.54 | $33.86 | $33.07 | $33.25 | $32.98 | 1,799,437 |
| 2022-03-30 | $33.45 | $33.62 | $32.55 | $33.51 | $33.24 | 2,516,411 |
| 2022-03-29 | $33.62 | $33.71 | $32.91 | $33.46 | $33.19 | 2,230,783 |
| 2022-03-28 | $32.96 | $33.38 | $32.85 | $33.37 | $33.10 | 2,492,876 |
| 2022-03-25 | $33.46 | $33.47 | $32.00 | $32.88 | $32.61 | 6,905,476 |
| 2022-03-24 | $36.05 | $36.25 | $35.51 | $35.70 | $35.41 | 1,238,299 |
| 2022-03-23 | $35.44 | $36.21 | $35.44 | $35.77 | $35.48 | 1,357,207 |
| 2022-03-22 | $36.30 | $36.50 | $35.37 | $35.69 | $35.40 | 2,862,844 |
| 2022-03-21 | $35.41 | $37.16 | $35.41 | $36.14 | $35.84 | 2,444,305 |
| 2022-03-18 | $36.22 | $36.48 | $35.05 | $35.17 | $34.88 | 4,365,830 |
| 2022-03-17 | $35.10 | $36.55 | $34.81 | $36.00 | $35.71 | 3,059,228 |
| 2022-03-16 | $35.54 | $36.49 | $34.78 | $35.30 | $35.01 | 2,799,692 |
| 2022-03-15 | $34.91 | $35.60 | $34.63 | $35.58 | $35.29 | 1,386,701 |
| 2022-03-14 | $34.20 | $35.95 | $33.86 | $35.27 | $34.98 | 1,462,933 |
| 2022-03-11 | $34.43 | $35.50 | $34.29 | $34.41 | $34.13 | 1,452,161 |
| 2022-03-10 | $34.68 | $34.98 | $33.84 | $34.58 | $34.30 | 1,595,539 |
| 2022-03-09 | $35.27 | $35.97 | $34.64 | $34.68 | $34.40 | 1,275,091 |
| 2022-03-08 | $35.38 | $36.73 | $34.76 | $35.34 | $35.05 | 2,913,254 |
| 2022-03-07 | $36.72 | $37.99 | $35.34 | $35.63 | $35.34 | 3,336,092 |
| 2022-03-04 | $34.63 | $37.37 | $34.01 | $36.16 | $35.86 | 4,797,714 |
| 2022-03-03 | $32.25 | $35.78 | $32.25 | $35.70 | $35.41 | 3,815,696 |
| 2022-03-02 | $31.23 | $32.01 | $31.04 | $31.99 | $31.73 | 1,986,399 |
| 2022-03-01 | $30.37 | $32.06 | $30.00 | $31.40 | $31.14 | 6,464,072 |
| 2022-02-28 | $29.47 | $29.78 | $28.96 | $29.15 | $28.91 | 1,385,459 |
| 2022-02-25 | $29.26 | $29.98 | $29.13 | $29.72 | $29.48 | 1,623,388 |
| 2022-02-24 | $27.66 | $29.18 | $27.51 | $29.00 | $28.76 | 1,757,919 |
| 2022-02-23 | $28.47 | $28.78 | $28.23 | $28.40 | $28.17 | 1,198,884 |
| 2022-02-22 | $28.88 | $29.18 | $28.05 | $28.29 | $28.06 | 1,575,546 |
| 2022-02-18 | $28.80 | $29.52 | $28.67 | $29.01 | $28.77 | 894,862 |
| 2022-02-17 | $28.78 | $29.19 | $28.60 | $28.75 | $28.51 | 1,051,228 |
| 2022-02-16 | $29.18 | $29.35 | $28.47 | $28.78 | $28.54 | 1,005,720 |
| 2022-02-15 | $29.20 | $29.70 | $28.90 | $29.29 | $29.05 | 1,477,577 |
| 2022-02-14 | $28.46 | $28.90 | $28.06 | $28.79 | $28.55 | 1,395,327 |
| 2022-02-11 | $28.83 | $29.15 | $28.19 | $28.43 | $28.20 | 1,241,345 |
| 2022-02-10 | $28.93 | $29.17 | $28.34 | $28.56 | $28.33 | 1,352,578 |
| 2022-02-09 | $29.15 | $29.34 | $28.90 | $28.97 | $28.73 | 911,279 |
| 2022-02-08 | $28.38 | $29.15 | $28.17 | $28.92 | $28.68 | 760,546 |
| 2022-02-07 | $28.19 | $28.59 | $28.02 | $28.24 | $28.01 | 1,324,650 |
| 2022-02-04 | $28.23 | $28.30 | $27.67 | $28.10 | $27.87 | 953,382 |
| 2022-02-03 | $28.19 | $28.78 | $28.04 | $28.47 | $28.24 | 811,186 |
| 2022-02-02 | $28.02 | $28.70 | $27.98 | $28.43 | $28.20 | 1,127,675 |
| 2022-02-01 | $28.00 | $28.45 | $27.49 | $28.16 | $27.93 | 1,514,143 |
| 2022-01-31 | $26.90 | $28.15 | $26.76 | $28.15 | $27.92 | 1,911,170 |
| 2022-01-28 | $27.08 | $27.26 | $26.27 | $26.85 | $26.63 | 1,361,112 |
| 2022-01-27 | $27.18 | $27.91 | $27.10 | $27.46 | $27.24 | 1,594,938 |
| 2022-01-26 | $27.49 | $27.73 | $26.64 | $26.82 | $26.60 | 2,040,760 |
| 2022-01-25 | $27.98 | $28.38 | $26.80 | $27.08 | $26.86 | 2,498,889 |
| 2022-01-24 | $27.87 | $28.58 | $27.65 | $28.46 | $28.10 | 2,714,684 |
| 2022-01-21 | $28.29 | $28.47 | $27.82 | $28.28 | $27.92 | 1,968,971 |
| 2022-01-20 | $29.40 | $29.52 | $28.12 | $28.20 | $27.85 | 2,075,712 |
| 2022-01-19 | $30.78 | $31.13 | $28.95 | $29.37 | $29.00 | 2,113,972 |
| 2022-01-18 | $30.55 | $30.92 | $30.22 | $30.47 | $30.09 | 1,643,485 |
| 2022-01-14 | $30.81 | $31.87 | $30.51 | $30.94 | $30.55 | 3,456,128 |
| 2022-01-13 | $30.00 | $31.26 | $30.00 | $30.98 | $30.59 | 2,975,719 |
| 2022-01-12 | $28.79 | $29.94 | $28.55 | $29.63 | $29.26 | 3,094,318 |
| 2022-01-11 | $31.58 | $31.75 | $28.40 | $28.79 | $28.43 | 9,263,388 |
| 2022-01-10 | $31.72 | $32.20 | $30.65 | $31.90 | $31.50 | 4,571,857 |
| 2022-01-07 | $31.50 | $32.32 | $31.20 | $31.21 | $30.82 | 2,113,943 |
| 2022-01-06 | $30.39 | $31.48 | $29.73 | $31.21 | $30.82 | 3,032,970 |
| 2022-01-05 | $29.71 | $30.92 | $29.65 | $29.95 | $29.57 | 2,700,274 |
| 2022-01-04 | $29.54 | $29.82 | $29.19 | $29.65 | $29.28 | 2,069,216 |
| 2022-01-03 | $30.19 | $30.42 | $29.27 | $29.34 | $28.97 | 1,520,114 |
| 2021-12-31 | $29.94 | $30.70 | $29.94 | $30.19 | $29.81 | 1,187,191 |
| 2021-12-30 | $30.41 | $30.55 | $30.11 | $30.17 | $29.79 | 986,842 |
| 2021-12-29 | $29.85 | $30.77 | $29.44 | $30.05 | $29.67 | 1,411,600 |
| 2021-12-28 | $29.63 | $29.88 | $29.14 | $29.83 | $29.46 | 2,193,859 |
| 2021-12-27 | $30.05 | $30.13 | $29.31 | $29.54 | $29.17 | 1,422,921 |
| 2021-12-23 | $30.00 | $30.55 | $29.78 | $29.90 | $29.52 | 1,229,273 |
| 2021-12-22 | $29.94 | $30.35 | $29.57 | $29.80 | $29.43 | 1,324,349 |
| 2021-12-21 | $30.26 | $30.35 | $29.76 | $29.84 | $29.47 | 1,342,862 |
| 2021-12-20 | $30.52 | $31.33 | $29.95 | $30.02 | $29.64 | 1,307,057 |
| 2021-12-17 | $30.83 | $31.09 | $30.47 | $30.84 | $30.45 | 2,831,956 |
| 2021-12-16 | $30.32 | $31.04 | $30.18 | $30.63 | $30.25 | 1,515,359 |
| 2021-12-15 | $30.30 | $30.53 | $29.40 | $30.13 | $29.75 | 2,683,850 |
| 2021-12-14 | $31.18 | $31.28 | $29.72 | $30.25 | $29.87 | 3,560,417 |
| 2021-12-13 | $30.72 | $31.95 | $30.39 | $31.32 | $30.93 | 2,527,513 |
| 2021-12-10 | $30.61 | $31.12 | $30.26 | $30.70 | $30.31 | 2,021,529 |
| 2021-12-09 | $30.62 | $30.90 | $30.30 | $30.51 | $30.13 | 5,115,957 |
| 2021-12-08 | $35.75 | $35.81 | $31.03 | $31.84 | $31.44 | 3,964,188 |
| 2021-12-07 | $37.19 | $37.85 | $35.55 | $35.84 | $35.39 | 1,607,559 |
| 2021-12-06 | $35.60 | $37.17 | $35.11 | $36.81 | $36.35 | 1,786,211 |
| 2021-12-03 | $36.02 | $36.43 | $35.34 | $35.70 | $35.25 | 1,581,011 |
| 2021-12-02 | $34.57 | $36.09 | $34.26 | $35.98 | $35.53 | 1,238,127 |
| 2021-12-01 | $35.40 | $35.85 | $34.12 | $34.25 | $33.82 | 882,121 |
| 2021-11-30 | $35.17 | $36.08 | $34.83 | $35.19 | $34.75 | 980,433 |
| 2021-11-29 | $35.71 | $36.30 | $35.11 | $35.43 | $34.98 | 1,159,924 |
| 2021-11-26 | $34.50 | $36.60 | $34.30 | $35.72 | $35.27 | 830,040 |
| 2021-11-24 | $35.00 | $35.17 | $34.36 | $34.83 | $34.39 | 491,539 |
| 2021-11-23 | $35.89 | $36.36 | $35.07 | $35.26 | $34.82 | 977,318 |
| 2021-11-22 | $34.29 | $36.52 | $34.25 | $36.18 | $35.73 | 1,342,186 |
| 2021-11-19 | $34.88 | $35.00 | $33.68 | $33.77 | $33.35 | 921,594 |
| 2021-11-18 | $34.45 | $35.10 | $34.34 | $34.73 | $34.29 | 795,318 |
| 2021-11-17 | $34.38 | $34.45 | $33.87 | $34.11 | $33.68 | 684,747 |
| 2021-11-16 | $34.53 | $34.84 | $33.50 | $33.98 | $33.55 | 1,328,266 |
| 2021-11-15 | $35.12 | $35.96 | $34.73 | $34.81 | $34.37 | 854,185 |
| 2021-11-12 | $34.76 | $35.37 | $34.61 | $35.03 | $34.59 | 830,774 |
| 2021-11-11 | $34.28 | $34.95 | $34.02 | $34.68 | $34.24 | 756,172 |
| 2021-11-10 | $33.50 | $34.07 | $32.81 | $34.02 | $33.59 | 1,189,615 |
| 2021-11-09 | $33.60 | $34.10 | $33.40 | $33.76 | $33.34 | 1,632,022 |
| 2021-11-08 | $34.60 | $34.70 | $33.30 | $33.36 | $32.94 | 925,231 |
| 2021-11-05 | $34.82 | $35.61 | $34.18 | $34.80 | $34.36 | 1,071,673 |
| 2021-11-04 | $34.64 | $35.23 | $34.31 | $34.75 | $34.31 | 1,322,982 |
| 2021-11-03 | $31.88 | $35.15 | $31.70 | $34.99 | $34.55 | 3,616,730 |
| 2021-11-02 | $31.82 | $31.95 | $30.72 | $31.61 | $31.21 | 894,973 |
| 2021-11-01 | $31.01 | $31.98 | $30.51 | $31.82 | $31.42 | 1,036,133 |
| 2021-10-29 | $29.90 | $31.28 | $29.46 | $30.95 | $30.56 | 1,243,024 |
| 2021-10-28 | $30.00 | $30.80 | $29.81 | $30.05 | $29.67 | 1,233,043 |
| 2021-10-27 | $30.41 | $30.84 | $30.12 | $30.21 | $29.71 | 1,453,140 |
| 2021-10-26 | $30.64 | $30.81 | $29.99 | $30.26 | $29.76 | 1,189,333 |
| 2021-10-25 | $30.59 | $31.42 | $29.96 | $30.65 | $30.14 | 1,543,866 |
| 2021-10-22 | $29.75 | $31.20 | $29.60 | $30.82 | $30.31 | 1,480,076 |
| 2021-10-21 | $29.24 | $29.86 | $28.93 | $29.51 | $29.02 | 1,359,655 |
| 2021-10-20 | $28.70 | $29.36 | $28.56 | $28.91 | $28.43 | 1,635,146 |
| 2021-10-19 | $28.53 | $28.87 | $27.19 | $28.30 | $27.83 | 3,539,654 |
| 2021-10-18 | $28.15 | $30.01 | $27.90 | $29.51 | $29.02 | 4,901,213 |
| 2021-10-15 | $28.48 | $29.30 | $28.30 | $28.56 | $28.09 | 2,270,996 |
| 2021-10-14 | $27.78 | $29.01 | $27.70 | $28.35 | $27.88 | 1,440,144 |
| 2021-10-13 | $27.25 | $28.10 | $27.21 | $27.64 | $27.18 | 998,240 |
| 2021-10-12 | $27.24 | $27.65 | $27.08 | $27.10 | $26.65 | 967,460 |
| 2021-10-11 | $26.84 | $27.73 | $26.70 | $27.07 | $26.62 | 1,268,147 |
| 2021-10-08 | $27.52 | $28.14 | $26.77 | $27.07 | $26.62 | 1,482,955 |
| 2021-10-07 | $28.51 | $29.18 | $27.84 | $28.00 | $27.54 | 1,397,122 |
| 2021-10-06 | $29.60 | $29.85 | $28.11 | $28.38 | $27.91 | 1,263,498 |
| 2021-10-05 | $28.60 | $29.69 | $28.41 | $29.47 | $28.98 | 1,831,262 |
| 2021-10-04 | $29.52 | $30.25 | $29.31 | $30.10 | $29.60 | 1,039,074 |
| 2021-10-01 | $31.11 | $31.25 | $29.72 | $29.77 | $29.28 | 1,489,986 |
| 2021-09-30 | $32.00 | $32.07 | $31.05 | $31.13 | $30.62 | 932,626 |
| 2021-09-29 | $31.42 | $32.40 | $31.33 | $32.07 | $31.54 | 799,937 |
| 2021-09-28 | $30.77 | $31.78 | $30.50 | $31.31 | $30.79 | 1,089,014 |
| 2021-09-27 | $31.22 | $31.85 | $30.78 | $30.85 | $30.34 | 771,776 |
| 2021-09-24 | $31.56 | $32.08 | $31.32 | $31.34 | $30.82 | 880,266 |
| 2021-09-23 | $30.83 | $32.11 | $30.26 | $31.78 | $31.26 | 1,063,898 |
| 2021-09-22 | $30.81 | $31.17 | $30.18 | $30.26 | $29.76 | 1,075,313 |
| 2021-09-21 | $29.99 | $30.89 | $29.81 | $30.38 | $29.88 | 907,384 |
| 2021-09-20 | $29.61 | $30.56 | $29.50 | $29.91 | $29.42 | 1,204,508 |
| 2021-09-17 | $30.12 | $30.50 | $29.81 | $30.10 | $29.60 | 5,588,875 |
| 2021-09-16 | $30.77 | $30.93 | $30.06 | $30.25 | $29.75 | 1,094,436 |
| 2021-09-15 | $29.66 | $31.00 | $29.47 | $30.78 | $30.27 | 1,308,216 |
| 2021-09-14 | $30.69 | $30.80 | $29.53 | $29.63 | $29.14 | 1,516,390 |
| 2021-09-13 | $30.35 | $31.40 | $30.35 | $30.45 | $29.95 | 1,448,158 |
| 2021-09-10 | $32.08 | $32.11 | $29.68 | $30.03 | $29.53 | 2,365,989 |
| 2021-09-09 | $31.99 | $32.83 | $31.62 | $32.17 | $31.64 | 1,462,555 |
| 2021-09-08 | $33.50 | $33.97 | $31.87 | $32.03 | $31.50 | 1,607,508 |
| 2021-09-07 | $33.43 | $34.09 | $32.75 | $33.50 | $32.95 | 2,342,624 |
| 2021-09-03 | $32.68 | $33.65 | $32.42 | $33.35 | $32.80 | 1,690,715 |
| 2021-09-02 | $30.26 | $33.19 | $30.07 | $33.08 | $32.53 | 3,443,195 |
| 2021-09-01 | $30.51 | $31.28 | $29.55 | $30.18 | $29.68 | 1,766,225 |
| 2021-08-31 | $29.18 | $30.48 | $29.02 | $30.36 | $29.86 | 1,959,139 |
| 2021-08-30 | $28.41 | $29.58 | $28.09 | $29.16 | $28.68 | 1,104,976 |
| 2021-08-27 | $28.07 | $28.64 | $27.76 | $28.39 | $27.92 | 741,886 |
| 2021-08-26 | $28.46 | $28.46 | $27.77 | $28.03 | $27.57 | 1,009,097 |
| 2021-08-25 | $28.35 | $28.86 | $28.24 | $28.44 | $27.97 | 913,845 |
| 2021-08-24 | $28.60 | $28.66 | $28.27 | $28.35 | $27.88 | 972,781 |
| 2021-08-23 | $28.96 | $29.06 | $28.37 | $28.60 | $28.13 | 1,071,057 |
| 2021-08-20 | $28.75 | $29.09 | $28.66 | $28.86 | $28.38 | 757,135 |
| 2021-08-19 | $29.03 | $29.28 | $28.21 | $28.67 | $28.20 | 1,094,448 |
| 2021-08-18 | $29.76 | $30.21 | $29.19 | $29.22 | $28.74 | 1,082,173 |
| 2021-08-17 | $29.35 | $30.06 | $29.21 | $29.53 | $29.04 | 1,167,194 |
| 2021-08-16 | $29.69 | $30.30 | $29.24 | $29.34 | $28.86 | 1,012,727 |
| 2021-08-13 | $29.42 | $30.42 | $29.28 | $29.85 | $29.36 | 1,705,520 |
| 2021-08-12 | $28.67 | $29.87 | $28.36 | $29.62 | $29.13 | 1,937,478 |
| 2021-08-11 | $28.78 | $28.90 | $27.73 | $28.56 | $28.09 | 2,749,640 |
| 2021-08-10 | $26.00 | $29.09 | $25.79 | $29.05 | $28.57 | 6,468,702 |
| 2021-08-09 | $24.26 | $24.89 | $23.82 | $24.79 | $24.38 | 1,519,092 |
| 2021-08-06 | $23.25 | $24.71 | $23.14 | $24.56 | $24.15 | 1,975,890 |
| 2021-08-05 | $22.88 | $23.16 | $22.76 | $23.15 | $22.77 | 697,161 |
| 2021-08-04 | $23.36 | $23.39 | $22.49 | $22.77 | $22.39 | 954,795 |
| 2021-08-03 | $22.08 | $23.49 | $22.08 | $23.39 | $23.00 | 1,559,277 |
| 2021-08-02 | $21.68 | $22.17 | $21.32 | $22.07 | $21.71 | 845,021 |
| 2021-07-30 | $21.82 | $22.29 | $21.54 | $21.60 | $21.24 | 1,008,414 |
| 2021-07-29 | $20.90 | $22.26 | $20.90 | $21.61 | $21.25 | 2,262,885 |
| 2021-07-28 | $20.22 | $20.73 | $20.22 | $20.72 | $20.38 | 1,671,551 |
| 2021-07-27 | $20.27 | $20.37 | $20.08 | $20.31 | $19.98 | 757,223 |
| 2021-07-26 | $20.24 | $20.50 | $20.19 | $20.41 | $20.07 | 645,019 |
| 2021-07-23 | $20.22 | $20.30 | $19.96 | $20.24 | $19.91 | 558,958 |
| 2021-07-22 | $20.70 | $20.80 | $20.15 | $20.17 | $19.74 | 740,695 |
| 2021-07-21 | $20.66 | $21.02 | $20.56 | $20.88 | $20.43 | 605,576 |
| 2021-07-20 | $20.64 | $20.97 | $20.53 | $20.66 | $20.22 | 1,032,924 |
| 2021-07-19 | $19.95 | $20.57 | $19.91 | $20.56 | $20.12 | 1,227,121 |
| 2021-07-16 | $19.88 | $20.15 | $19.79 | $19.89 | $19.47 | 682,978 |
| 2021-07-15 | $19.91 | $19.99 | $19.71 | $19.81 | $19.39 | 503,970 |
| 2021-07-14 | $19.67 | $20.00 | $19.54 | $19.83 | $19.41 | 518,913 |
| 2021-07-13 | $19.92 | $20.10 | $19.63 | $19.67 | $19.25 | 645,966 |
| 2021-07-12 | $20.15 | $20.34 | $19.75 | $19.98 | $19.55 | 675,852 |
| 2021-07-09 | $19.72 | $20.38 | $19.70 | $20.21 | $19.78 | 1,097,923 |
| 2021-07-08 | $19.19 | $19.66 | $19.10 | $19.61 | $19.19 | 682,008 |
| 2021-07-07 | $19.27 | $19.63 | $19.05 | $19.36 | $18.95 | 648,506 |
| 2021-07-06 | $19.87 | $19.93 | $19.18 | $19.24 | $18.83 | 1,101,092 |
| 2021-07-02 | $19.92 | $20.15 | $19.81 | $19.96 | $19.53 | 418,660 |
| 2021-07-01 | $19.87 | $20.04 | $19.71 | $19.91 | $19.49 | 754,014 |
| 2021-06-30 | $20.04 | $20.20 | $19.59 | $19.66 | $19.24 | 1,304,948 |
| 2021-06-29 | $20.29 | $20.33 | $19.96 | $20.04 | $19.61 | 518,332 |
| 2021-06-28 | $20.03 | $20.30 | $19.72 | $20.26 | $19.83 | 837,635 |
| 2021-06-25 | $19.86 | $20.14 | $19.78 | $20.08 | $19.65 | 2,793,071 |
| 2021-06-24 | $19.82 | $19.89 | $19.63 | $19.72 | $19.30 | 768,506 |
| 2021-06-23 | $20.24 | $20.28 | $19.80 | $19.83 | $19.41 | 1,040,202 |
| 2021-06-22 | $20.07 | $20.18 | $19.78 | $20.14 | $19.71 | 948,742 |
| 2021-06-21 | $19.65 | $20.17 | $19.51 | $20.08 | $19.65 | 1,057,008 |
| 2021-06-18 | $19.13 | $19.66 | $18.94 | $19.52 | $19.10 | 2,345,864 |
| 2021-06-17 | $19.53 | $19.56 | $18.84 | $19.27 | $18.86 | 1,753,969 |
| 2021-06-16 | $19.70 | $19.91 | $19.36 | $19.57 | $19.15 | 1,578,574 |
| 2021-06-15 | $20.29 | $20.29 | $19.68 | $19.76 | $19.34 | 997,274 |
| 2021-06-14 | $20.47 | $20.47 | $20.10 | $20.32 | $19.89 | 1,112,380 |
| 2021-06-11 | $20.81 | $20.86 | $20.17 | $20.40 | $19.96 | 1,155,841 |
| 2021-06-10 | $20.88 | $21.29 | $20.81 | $20.84 | $20.40 | 1,345,978 |
| 2021-06-09 | $20.94 | $21.23 | $20.56 | $20.96 | $20.51 | 1,171,071 |
| 2021-06-08 | $20.31 | $21.06 | $20.28 | $21.04 | $20.59 | 1,605,573 |
| 2021-06-07 | $20.17 | $20.48 | $20.10 | $20.47 | $20.03 | 1,103,506 |
| 2021-06-04 | $20.14 | $20.24 | $19.46 | $20.17 | $19.74 | 1,179,436 |
| 2021-06-03 | $19.94 | $20.19 | $19.55 | $20.05 | $19.62 | 1,090,444 |
| 2021-06-02 | $19.76 | $19.94 | $19.53 | $19.88 | $19.46 | 1,099,739 |
| 2021-06-01 | $19.30 | $19.78 | $19.21 | $19.66 | $19.24 | 895,114 |
| 2021-05-28 | $19.12 | $19.23 | $18.84 | $19.19 | $18.78 | 857,940 |
| 2021-05-27 | $18.87 | $19.11 | $18.80 | $18.98 | $18.58 | 703,323 |
| 2021-05-26 | $18.80 | $18.87 | $18.62 | $18.80 | $18.40 | 716,519 |
| 2021-05-25 | $19.06 | $19.15 | $18.79 | $18.80 | $18.40 | 669,109 |
| 2021-05-24 | $18.87 | $19.31 | $18.61 | $19.02 | $18.61 | 1,329,972 |
| 2021-05-21 | $18.80 | $18.97 | $18.72 | $18.75 | $18.35 | 1,307,460 |
| 2021-05-20 | $18.83 | $18.93 | $18.60 | $18.73 | $18.33 | 1,242,297 |
| 2021-05-19 | $19.25 | $19.35 | $18.65 | $18.69 | $18.29 | 1,404,255 |
| 2021-05-18 | $19.62 | $19.75 | $19.14 | $19.38 | $18.97 | 1,121,213 |
| 2021-05-17 | $19.24 | $19.68 | $19.24 | $19.51 | $19.09 | 1,061,809 |
| 2021-05-14 | $18.98 | $19.43 | $18.93 | $19.19 | $18.78 | 973,989 |
| 2021-05-13 | $18.57 | $19.05 | $18.55 | $18.78 | $18.38 | 993,359 |
| 2021-05-12 | $19.44 | $19.46 | $18.51 | $18.63 | $18.23 | 1,420,957 |
| 2021-05-11 | $19.29 | $19.76 | $19.05 | $19.49 | $19.07 | 1,417,045 |
| 2021-05-10 | $19.17 | $19.77 | $19.17 | $19.34 | $18.93 | 3,252,014 |
| 2021-05-07 | $19.22 | $19.33 | $19.01 | $19.18 | $18.77 | 877,261 |
| 2021-05-06 | $18.64 | $19.35 | $18.64 | $19.29 | $18.88 | 1,947,100 |
| 2021-05-05 | $18.50 | $18.69 | $18.23 | $18.61 | $18.21 | 834,276 |
| 2021-05-04 | $18.30 | $18.70 | $17.88 | $18.38 | $17.99 | 2,437,704 |
| 2021-05-03 | $18.64 | $19.15 | $18.63 | $18.85 | $18.45 | 1,543,773 |
| 2021-04-30 | $19.26 | $19.45 | $18.57 | $18.57 | $18.17 | 1,386,376 |
| 2021-04-29 | $18.79 | $19.32 | $18.76 | $19.31 | $18.90 | 1,252,940 |
| 2021-04-28 | $18.18 | $18.91 | $18.16 | $18.71 | $18.31 | 2,315,948 |
| 2021-04-27 | $18.39 | $18.54 | $18.09 | $18.11 | $17.72 | 2,458,069 |
| 2021-04-26 | $18.42 | $18.75 | $17.73 | $18.22 | $17.83 | 5,413,028 |
| 2021-04-23 | $19.17 | $19.24 | $18.64 | $19.18 | $18.77 | 2,351,465 |
| 2021-04-22 | $19.53 | $19.60 | $19.07 | $19.26 | $18.75 | 1,776,424 |
| 2021-04-21 | $20.35 | $20.55 | $19.46 | $19.53 | $19.01 | 1,914,515 |
| 2021-04-20 | $20.35 | $20.89 | $20.15 | $20.31 | $19.77 | 1,703,658 |
| 2021-04-19 | $19.99 | $20.41 | $19.73 | $20.39 | $19.85 | 1,193,347 |
| 2021-04-16 | $19.44 | $20.05 | $19.41 | $20.00 | $19.47 | 1,196,408 |
| 2021-04-15 | $19.65 | $19.65 | $19.01 | $19.32 | $18.81 | 2,965,327 |
| 2021-04-14 | $19.45 | $19.77 | $19.20 | $19.71 | $19.19 | 1,468,808 |
| 2021-04-13 | $19.33 | $19.60 | $19.31 | $19.39 | $18.88 | 908,214 |
| 2021-04-12 | $18.99 | $19.32 | $18.87 | $19.32 | $18.81 | 940,192 |
| 2021-04-09 | $18.67 | $18.94 | $18.55 | $18.85 | $18.35 | 773,401 |
| 2021-04-08 | $18.73 | $18.91 | $18.51 | $18.78 | $18.28 | 1,429,238 |
| 2021-04-07 | $18.64 | $18.69 | $18.51 | $18.60 | $18.11 | 1,067,951 |
| 2021-04-06 | $18.70 | $18.70 | $18.37 | $18.66 | $18.17 | 1,537,352 |
| 2021-04-05 | $18.50 | $18.75 | $18.35 | $18.67 | $18.18 | 1,673,784 |
| 2021-04-01 | $19.00 | $19.05 | $18.32 | $18.40 | $17.91 | 2,087,927 |
| 2021-03-31 | $19.81 | $19.85 | $19.02 | $19.07 | $18.57 | 1,282,272 |
| 2021-03-30 | $19.86 | $20.05 | $19.35 | $19.75 | $19.23 | 1,026,735 |
| 2021-03-29 | $19.54 | $19.84 | $19.51 | $19.75 | $19.23 | 951,774 |
| 2021-03-26 | $19.11 | $19.58 | $19.03 | $19.52 | $19.00 | 1,273,783 |
| 2021-03-25 | $18.74 | $19.12 | $18.59 | $18.98 | $18.48 | 2,257,483 |
| 2021-03-24 | $19.29 | $19.33 | $18.70 | $18.76 | $18.26 | 2,663,905 |
| 2021-03-23 | $19.25 | $19.68 | $19.19 | $19.36 | $18.85 | 1,929,131 |
| 2021-03-22 | $18.41 | $19.25 | $18.41 | $19.19 | $18.68 | 1,405,192 |
| 2021-03-19 | $18.07 | $19.09 | $18.07 | $18.52 | $18.03 | 7,271,193 |
| 2021-03-18 | $18.60 | $19.07 | $18.00 | $18.02 | $17.54 | 2,128,661 |
| 2021-03-17 | $18.91 | $19.02 | $18.39 | $18.72 | $18.23 | 1,577,771 |
| 2021-03-16 | $18.82 | $19.20 | $18.74 | $19.00 | $18.50 | 1,426,393 |
| 2021-03-15 | $18.39 | $18.95 | $18.35 | $18.75 | $18.25 | 1,582,355 |
| 2021-03-12 | $18.07 | $18.47 | $18.01 | $18.37 | $17.88 | 886,017 |
| 2021-03-11 | $18.10 | $18.40 | $17.90 | $18.22 | $17.74 | 2,406,761 |
| 2021-03-10 | $17.31 | $17.90 | $17.15 | $17.89 | $17.42 | 1,655,615 |
| 2021-03-09 | $17.16 | $17.60 | $17.14 | $17.17 | $16.72 | 1,184,260 |
| 2021-03-08 | $17.79 | $17.80 | $16.98 | $17.12 | $16.67 | 2,881,064 |
| 2021-03-05 | $17.92 | $18.35 | $17.59 | $17.75 | $17.28 | 2,894,809 |
| 2021-03-04 | $17.50 | $18.03 | $17.50 | $17.93 | $17.46 | 2,913,096 |
| 2021-03-03 | $16.72 | $17.83 | $16.71 | $17.72 | $17.25 | 2,225,714 |
| 2021-03-02 | $16.67 | $17.09 | $16.52 | $16.65 | $16.21 | 2,242,325 |
| 2021-03-01 | $16.25 | $16.96 | $16.17 | $16.66 | $16.22 | 2,067,289 |
| 2021-02-26 | $16.52 | $16.64 | $15.97 | $16.17 | $15.74 | 2,643,601 |
| 2021-02-25 | $16.53 | $16.92 | $16.31 | $16.48 | $16.04 | 1,842,270 |
| 2021-02-24 | $16.37 | $16.55 | $16.18 | $16.48 | $16.04 | 1,330,496 |
| 2021-02-23 | $16.43 | $16.60 | $16.01 | $16.25 | $15.82 | 1,996,610 |
| 2021-02-22 | $16.40 | $16.78 | $16.31 | $16.49 | $16.05 | 1,995,801 |
| 2021-02-19 | $16.39 | $16.61 | $16.37 | $16.59 | $16.15 | 1,458,095 |
| 2021-02-18 | $16.20 | $16.51 | $16.08 | $16.40 | $15.97 | 2,255,626 |
| 2021-02-17 | $16.51 | $16.56 | $16.16 | $16.30 | $15.87 | 2,990,841 |
| 2021-02-16 | $16.45 | $16.59 | $16.25 | $16.47 | $16.04 | 2,576,019 |
| 2021-02-12 | $16.73 | $16.74 | $16.39 | $16.49 | $16.05 | 1,412,752 |
| 2021-02-11 | $16.69 | $16.73 | $16.47 | $16.62 | $16.18 | 1,268,197 |
| 2021-02-10 | $16.75 | $16.87 | $16.51 | $16.62 | $16.18 | 2,010,879 |
| 2021-02-09 | $17.04 | $17.05 | $16.47 | $16.75 | $16.31 | 2,156,341 |
| 2021-02-08 | $16.99 | $17.21 | $16.65 | $16.84 | $16.40 | 1,442,220 |
| 2021-02-05 | $16.77 | $17.03 | $16.61 | $16.93 | $16.48 | 1,229,205 |
| 2021-02-04 | $16.60 | $16.90 | $16.35 | $16.71 | $16.27 | 1,401,952 |
| 2021-02-03 | $16.49 | $16.64 | $16.10 | $16.55 | $16.11 | 1,922,567 |
| 2021-02-02 | $17.02 | $17.09 | $16.33 | $16.48 | $16.04 | 4,660,968 |
| 2021-02-01 | $17.58 | $17.78 | $16.83 | $17.08 | $16.63 | 2,735,414 |
| 2021-01-29 | $17.82 | $18.39 | $17.22 | $17.37 | $16.91 | 3,003,873 |
| 2021-01-28 | $19.83 | $20.13 | $17.52 | $17.58 | $17.12 | 5,039,184 |
| 2021-01-27 | $19.29 | $20.62 | $19.28 | $20.42 | $19.88 | 7,275,761 |
| 2021-01-26 | $18.39 | $19.81 | $18.05 | $19.50 | $18.99 | 5,196,788 |
| 2021-01-25 | $17.41 | $19.28 | $17.39 | $18.59 | $18.10 | 5,398,355 |
| 2021-01-22 | $17.30 | $17.54 | $17.28 | $17.50 | $16.95 | 2,051,341 |
| 2021-01-21 | $17.30 | $17.55 | $17.30 | $17.38 | $16.83 | 1,692,236 |
| 2021-01-20 | $17.38 | $17.74 | $17.14 | $17.33 | $16.78 | 2,969,256 |
| 2021-01-19 | $17.37 | $17.87 | $17.15 | $17.79 | $17.23 | 2,764,045 |
| 2021-01-15 | $17.50 | $17.77 | $17.23 | $17.29 | $16.74 | 2,837,859 |
| 2021-01-14 | $17.15 | $17.76 | $17.08 | $17.46 | $16.91 | 2,827,431 |
| 2021-01-13 | $16.89 | $17.15 | $16.79 | $17.12 | $16.58 | 2,670,307 |
| 2021-01-12 | $17.59 | $18.25 | $16.88 | $17.10 | $16.56 | 7,387,987 |
| 2021-01-11 | $16.56 | $16.81 | $16.18 | $16.75 | $16.22 | 3,302,065 |
| 2021-01-08 | $16.82 | $16.98 | $16.15 | $16.61 | $16.08 | 2,930,566 |
| 2021-01-07 | $17.11 | $17.36 | $16.82 | $16.85 | $16.32 | 2,576,994 |
| 2021-01-06 | $17.12 | $17.64 | $17.00 | $17.36 | $16.81 | 3,441,297 |
| 2021-01-05 | $17.06 | $17.50 | $16.98 | $17.05 | $16.51 | 1,869,152 |
| 2021-01-04 | $17.60 | $17.82 | $17.01 | $17.12 | $16.58 | 2,435,273 |
| 2020-12-31 | $16.98 | $17.78 | $16.77 | $17.58 | $17.02 | 3,086,193 |
| 2020-12-30 | $16.75 | $17.57 | $16.61 | $16.85 | $16.32 | 3,494,981 |
| 2020-12-29 | $15.99 | $16.78 | $15.98 | $16.64 | $16.11 | 3,516,847 |
| 2020-12-28 | $15.82 | $16.00 | $15.71 | $15.98 | $15.47 | 1,307,294 |
| 2020-12-24 | $15.71 | $16.02 | $15.65 | $15.75 | $15.25 | 927,809 |
| 2020-12-23 | $15.90 | $16.18 | $15.51 | $15.55 | $15.06 | 2,659,457 |
| 2020-12-22 | $15.45 | $15.92 | $15.39 | $15.81 | $15.31 | 1,996,090 |
| 2020-12-21 | $15.44 | $15.54 | $15.26 | $15.35 | $14.86 | 1,638,019 |
| 2020-12-18 | $15.63 | $15.69 | $15.21 | $15.62 | $15.13 | 3,736,758 |
| 2020-12-17 | $15.50 | $15.73 | $15.43 | $15.54 | $15.05 | 1,582,214 |
| 2020-12-16 | $15.39 | $15.53 | $15.21 | $15.41 | $14.92 | 1,626,335 |
| 2020-12-15 | $15.10 | $15.44 | $15.05 | $15.24 | $14.76 | 1,694,523 |
| 2020-12-14 | $15.38 | $15.59 | $15.03 | $15.10 | $14.62 | 1,313,376 |
| 2020-12-11 | $15.02 | $15.39 | $14.83 | $15.32 | $14.84 | 2,558,522 |
| 2020-12-10 | $14.91 | $15.15 | $14.70 | $15.09 | $14.61 | 2,464,015 |
| 2020-12-09 | $15.05 | $15.20 | $14.72 | $14.86 | $14.39 | 2,736,499 |
| 2020-12-08 | $14.85 | $15.08 | $14.83 | $14.98 | $14.51 | 2,179,072 |
| 2020-12-07 | $14.98 | $15.09 | $14.81 | $14.85 | $14.38 | 2,859,899 |
| 2020-12-04 | $15.25 | $15.30 | $14.89 | $14.95 | $14.48 | 2,927,901 |
| 2020-12-03 | $15.49 | $15.56 | $15.25 | $15.27 | $14.79 | 2,301,094 |
| 2020-12-02 | $15.74 | $15.90 | $15.44 | $15.52 | $15.03 | 2,349,724 |
| 2020-12-01 | $16.00 | $16.24 | $15.62 | $15.78 | $15.28 | 2,130,056 |
| 2020-11-30 | $15.89 | $16.14 | $15.72 | $16.03 | $15.52 | 2,371,759 |
| 2020-11-27 | $15.81 | $15.97 | $15.77 | $15.86 | $15.36 | 961,071 |
| 2020-11-25 | $15.86 | $15.95 | $15.70 | $15.80 | $15.30 | 1,496,814 |
| 2020-11-24 | $15.92 | $16.03 | $15.84 | $15.90 | $15.40 | 1,911,396 |
| 2020-11-23 | $15.80 | $16.00 | $15.50 | $15.92 | $15.42 | 2,464,260 |
| 2020-11-20 | $15.77 | $15.99 | $15.70 | $15.71 | $15.21 | 1,041,467 |
| 2020-11-19 | $15.83 | $16.02 | $15.73 | $15.75 | $15.25 | 1,878,715 |
| 2020-11-18 | $15.79 | $15.95 | $15.61 | $15.75 | $15.25 | 1,460,310 |
| 2020-11-17 | $15.61 | $15.80 | $15.33 | $15.73 | $15.23 | 2,182,685 |
| 2020-11-16 | $15.16 | $15.66 | $15.16 | $15.61 | $15.12 | 2,327,198 |
| 2020-11-13 | $15.17 | $15.20 | $14.88 | $15.15 | $14.67 | 1,342,474 |
| 2020-11-12 | $15.07 | $15.21 | $14.95 | $15.13 | $14.65 | 1,544,517 |
| 2020-11-11 | $15.00 | $15.39 | $14.94 | $14.98 | $14.51 | 2,286,635 |
| 2020-11-10 | $14.79 | $15.05 | $14.75 | $14.99 | $14.52 | 2,131,745 |
| 2020-11-09 | $15.14 | $15.14 | $13.90 | $14.80 | $14.33 | 7,070,532 |
| 2020-11-06 | $15.55 | $15.63 | $15.38 | $15.49 | $15.00 | 1,983,367 |
| 2020-11-05 | $15.46 | $15.64 | $15.30 | $15.52 | $15.03 | 3,005,235 |
| 2020-11-04 | $15.12 | $15.52 | $15.10 | $15.45 | $14.96 | 2,836,213 |
| 2020-11-03 | $14.72 | $15.28 | $14.72 | $15.22 | $14.74 | 2,843,800 |
| 2020-11-02 | $14.80 | $14.85 | $14.23 | $14.66 | $14.20 | 3,364,659 |
| 2020-10-30 | $14.97 | $15.25 | $14.59 | $14.69 | $14.23 | 3,630,079 |
| 2020-10-29 | $15.03 | $15.26 | $14.84 | $15.15 | $14.67 | 3,140,311 |
| 2020-10-28 | $14.67 | $15.73 | $14.64 | $15.11 | $14.63 | 6,076,073 |
| 2020-10-27 | $14.83 | $15.09 | $14.75 | $14.89 | $14.42 | 2,043,251 |
| 2020-10-26 | $14.75 | $15.16 | $14.67 | $14.80 | $14.33 | 2,975,935 |
| 2020-10-23 | $14.72 | $14.84 | $14.56 | $14.83 | $14.36 | 1,983,295 |
| 2020-10-22 | $15.11 | $15.17 | $14.66 | $14.70 | $14.14 | 4,077,556 |
| 2020-10-21 | $15.28 | $15.44 | $14.96 | $14.98 | $14.41 | 4,048,843 |
| 2020-10-20 | $15.30 | $15.45 | $14.63 | $15.22 | $14.64 | 16,484,746 |
| 2020-10-19 | $14.78 | $14.78 | $14.16 | $14.38 | $13.83 | 4,158,688 |
| 2020-10-16 | $14.42 | $14.65 | $14.22 | $14.26 | $13.72 | 2,998,190 |
| 2020-10-15 | $14.33 | $14.35 | $14.07 | $14.29 | $13.75 | 3,339,183 |
| 2020-10-14 | $14.75 | $14.83 | $14.12 | $14.27 | $13.73 | 5,514,426 |
| 2020-10-13 | $14.58 | $14.76 | $14.37 | $14.70 | $14.14 | 1,694,938 |
| 2020-10-12 | $14.32 | $14.80 | $14.32 | $14.48 | $13.93 | 2,281,934 |
| 2020-10-09 | $14.08 | $14.33 | $14.04 | $14.26 | $13.72 | 1,764,772 |
| 2020-10-08 | $14.01 | $14.16 | $13.85 | $14.02 | $13.49 | 1,616,546 |
| 2020-10-07 | $13.91 | $14.03 | $13.81 | $13.90 | $13.37 | 1,991,338 |
| 2020-10-06 | $14.01 | $14.15 | $13.72 | $13.82 | $13.29 | 1,852,014 |
| 2020-10-05 | $13.88 | $14.12 | $13.84 | $13.90 | $13.37 | 4,072,800 |
| 2020-10-02 | $13.55 | $13.87 | $13.53 | $13.74 | $13.22 | 1,903,901 |
| 2020-10-01 | $13.85 | $14.04 | $13.72 | $13.77 | $13.25 | 1,891,791 |
| 2020-09-30 | $13.78 | $14.01 | $13.71 | $13.85 | $13.32 | 2,091,605 |
| 2020-09-29 | $13.61 | $13.78 | $13.53 | $13.75 | $13.23 | 1,246,004 |
| 2020-09-28 | $13.69 | $13.82 | $13.50 | $13.61 | $13.09 | 1,893,762 |
| 2020-09-25 | $13.51 | $13.56 | $13.30 | $13.55 | $13.03 | 1,741,841 |
| 2020-09-24 | $13.53 | $13.59 | $13.17 | $13.38 | $12.87 | 2,780,179 |
| 2020-09-23 | $14.12 | $14.12 | $13.60 | $13.62 | $13.10 | 2,862,564 |
| 2020-09-22 | $14.15 | $14.26 | $13.76 | $13.90 | $13.37 | 5,573,655 |
| 2020-09-21 | $13.48 | $13.81 | $13.26 | $13.66 | $13.14 | 8,965,883 |
| 2020-09-18 | $13.42 | $13.45 | $12.91 | $13.06 | $12.56 | 5,682,609 |
| 2020-09-17 | $13.16 | $13.52 | $13.10 | $13.31 | $12.80 | 2,811,987 |
| 2020-09-16 | $13.21 | $13.49 | $13.16 | $13.16 | $12.66 | 3,135,895 |
| 2020-09-15 | $13.83 | $13.92 | $13.15 | $13.26 | $12.75 | 2,780,606 |
| 2020-09-14 | $14.20 | $14.21 | $13.60 | $13.64 | $13.12 | 2,550,195 |
| 2020-09-11 | $14.19 | $14.45 | $13.88 | $14.15 | $13.61 | 2,685,302 |
| 2020-09-10 | $13.97 | $14.30 | $13.97 | $14.14 | $13.60 | 2,734,851 |
| 2020-09-09 | $13.32 | $13.95 | $13.31 | $13.88 | $13.35 | 2,308,118 |
| 2020-09-08 | $13.50 | $13.50 | $13.06 | $13.18 | $12.68 | 2,918,428 |
| 2020-09-04 | $13.54 | $13.65 | $13.12 | $13.51 | $13.00 | 2,196,979 |
| 2020-09-03 | $13.95 | $14.14 | $13.40 | $13.54 | $13.02 | 2,487,807 |
| 2020-09-02 | $14.07 | $14.12 | $13.86 | $14.00 | $13.47 | 2,214,029 |
| 2020-09-01 | $13.85 | $14.19 | $13.55 | $13.94 | $13.41 | 3,826,175 |
| 2020-08-31 | $14.30 | $14.32 | $13.77 | $13.79 | $13.26 | 2,877,716 |
| 2020-08-28 | $14.66 | $14.66 | $14.30 | $14.36 | $13.81 | 1,596,129 |
| 2020-08-27 | $14.65 | $14.73 | $14.42 | $14.66 | $14.10 | 1,372,279 |
| 2020-08-26 | $14.59 | $14.70 | $14.51 | $14.70 | $14.14 | 1,163,271 |
| 2020-08-25 | $14.60 | $14.62 | $14.38 | $14.59 | $14.03 | 2,190,543 |
| 2020-08-24 | $14.92 | $14.94 | $14.53 | $14.57 | $14.01 | 2,729,283 |
| 2020-08-21 | $14.93 | $15.05 | $14.84 | $14.90 | $14.33 | 1,671,686 |
| 2020-08-20 | $15.09 | $15.23 | $14.95 | $15.04 | $14.47 | 1,126,963 |
| 2020-08-19 | $15.20 | $15.34 | $15.05 | $15.19 | $14.61 | 1,851,126 |
| 2020-08-18 | $15.24 | $15.25 | $14.91 | $15.07 | $14.50 | 1,625,204 |
| 2020-08-17 | $14.87 | $15.23 | $14.80 | $14.93 | $14.36 | 2,602,076 |
| 2020-08-14 | $14.93 | $15.09 | $14.70 | $14.85 | $14.28 | 1,516,254 |
| 2020-08-13 | $14.74 | $14.91 | $14.61 | $14.90 | $14.33 | 1,316,521 |
| 2020-08-12 | $14.92 | $15.01 | $14.72 | $14.80 | $14.24 | 1,519,194 |
| 2020-08-11 | $15.39 | $15.44 | $14.80 | $14.92 | $14.35 | 1,843,976 |
| 2020-08-10 | $15.29 | $15.44 | $15.19 | $15.37 | $14.78 | 967,218 |
| 2020-08-07 | $15.34 | $15.59 | $15.13 | $15.35 | $14.77 | 969,033 |
| 2020-08-06 | $15.65 | $15.70 | $15.18 | $15.27 | $14.69 | 1,008,248 |
| 2020-08-05 | $15.17 | $15.73 | $15.15 | $15.47 | $14.88 | 2,234,392 |
| 2020-08-04 | $14.72 | $15.22 | $14.71 | $15.18 | $14.60 | 1,867,852 |
| 2020-08-03 | $14.92 | $14.95 | $14.44 | $14.83 | $14.26 | 1,994,088 |
| 2020-07-31 | $14.96 | $15.08 | $14.86 | $14.86 | $14.29 | 1,784,564 |
| 2020-07-30 | $15.32 | $15.47 | $14.94 | $14.95 | $14.38 | 2,963,068 |
| 2020-07-29 | $15.10 | $15.50 | $15.00 | $15.37 | $14.78 | 3,183,650 |
| 2020-07-28 | $15.30 | $15.33 | $15.03 | $15.10 | $14.52 | 2,746,222 |
| 2020-07-27 | $16.04 | $16.12 | $15.04 | $15.24 | $14.66 | 9,327,449 |
| 2020-07-24 | $16.10 | $16.16 | $15.90 | $16.11 | $15.50 | 2,298,928 |
| 2020-07-23 | $16.12 | $16.24 | $15.90 | $16.03 | $15.42 | 1,841,590 |
| 2020-07-22 | $15.90 | $16.00 | $15.65 | $16.00 | $15.39 | 1,809,101 |
| 2020-07-21 | $15.99 | $16.05 | $15.54 | $15.67 | $15.07 | 4,339,454 |
| 2020-07-20 | $15.46 | $15.84 | $15.30 | $15.59 | $15.00 | 1,652,613 |
| 2020-07-17 | $15.00 | $15.39 | $14.98 | $15.35 | $14.77 | 1,209,353 |
| 2020-07-16 | $14.52 | $15.14 | $14.50 | $14.98 | $14.41 | 2,176,870 |
| 2020-07-15 | $14.67 | $14.91 | $14.17 | $14.62 | $14.06 | 2,557,326 |
| 2020-07-14 | $13.92 | $14.72 | $13.72 | $14.59 | $14.03 | 4,122,246 |
| 2020-07-13 | $14.60 | $14.60 | $13.93 | $14.00 | $13.47 | 4,373,013 |
| 2020-07-10 | $14.77 | $14.86 | $14.11 | $14.60 | $14.04 | 6,978,551 |
| 2020-07-09 | $15.11 | $15.19 | $14.73 | $14.75 | $14.19 | 5,099,453 |
| 2020-07-08 | $15.11 | $15.31 | $15.04 | $15.16 | $14.58 | 3,689,440 |
| 2020-07-07 | $15.40 | $15.44 | $15.10 | $15.18 | $14.60 | 4,218,502 |
| 2020-07-06 | $15.78 | $15.78 | $15.38 | $15.52 | $14.93 | 3,456,755 |
| 2020-07-02 | $15.82 | $15.89 | $15.60 | $15.81 | $15.21 | 7,190,929 |
| 2020-07-01 | $15.79 | $15.89 | $15.55 | $15.76 | $15.16 | 3,400,498 |
| 2020-06-30 | $15.57 | $15.90 | $15.45 | $15.77 | $15.17 | 5,030,640 |
| 2020-06-29 | $15.89 | $16.01 | $15.50 | $15.57 | $14.98 | 7,374,005 |
| 2020-06-26 | $15.50 | $16.50 | $15.31 | $15.45 | $14.86 | 37,216,510 |
Albertsons Companies Inc - Class A (ACI) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Apple, Palantir, Netflix, Marriott, Kroger, AMC & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 4, 2025.jpg)
Retailer Fashion Nova suppressed negative online reviews, $2.4M going to customers
The FTC is issuing nearly $2.4 million in refunds to customers who bought products from Fashion Nova before November 21, 2019, saying the company hid…
foxbusiness.com Feb. 5, 2025.jpg)
Kroger’s CEO abruptly resigns after probe into personal conduct
Kroger CEO Rodney McMullen is resigning immediately from the grocery store chain following an investigation that found his personal conduct was “inco…
cnn.com March 3, 2025Recent Albertsons Companies Inc - Class A (ACI) News
.jpg)
.jpg)
.jpg)
Similar Companies to Albertsons Companies Inc - Class A (ACI) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |