American Electric Power Company Inc (AEPPZ) Exchange: NASDAQ
Data as of Sept. 19, 2025
$47.12 ($0.00) 0.00%
American Electric Power Company Inc - Daily Information
Click for more stock information on American Electric Power Company Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 19, 2025 |
| Open | $47.12 |
| Previous Close | $47.12 |
| High | $47.12 |
| Low | $47.12 |
| Adjusted Open | $47.12 |
| Previous Adjusted Close | $47.12 |
| Adjusted High | $47.12 |
| Adjusted Low | $47.12 |
About American Electric Power Company Inc (AEPPZ)
American Electric Power Company Inc
Invest in American Electric Power Company Inc (AEPPZ)
Historical Stock Data for American Electric Power Company Inc (AEPPZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-23 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-22 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-21 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-18 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-17 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-16 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-15 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2023-08-14 | $47.66 | $47.90 | $46.91 | $47.12 | $47.12 | 2,100,159 |
| 2023-08-11 | $47.87 | $48.16 | $47.64 | $47.64 | $47.64 | 602,341 |
| 2023-08-10 | $49.00 | $49.14 | $48.47 | $48.59 | $47.82 | 21,704 |
| 2023-08-09 | $48.06 | $48.65 | $48.06 | $48.41 | $47.64 | 200,617 |
| 2023-08-08 | $48.10 | $48.23 | $47.60 | $47.98 | $47.22 | 316,466 |
| 2023-08-07 | $48.41 | $48.55 | $48.04 | $48.17 | $47.41 | 42,542 |
| 2023-08-04 | $48.74 | $49.00 | $48.19 | $48.21 | $47.45 | 15,566 |
| 2023-08-03 | $49.39 | $49.39 | $48.60 | $48.60 | $47.83 | 21,648 |
| 2023-08-02 | $49.47 | $49.63 | $49.47 | $49.62 | $48.84 | 153,079 |
| 2023-08-01 | $49.61 | $49.64 | $49.44 | $49.44 | $48.66 | 202,165 |
| 2023-07-31 | $49.73 | $49.89 | $49.46 | $49.74 | $48.95 | 442,379 |
| 2023-07-28 | $49.88 | $50.22 | $49.70 | $49.88 | $49.09 | 882,077 |
| 2023-07-27 | $50.28 | $50.55 | $49.54 | $49.62 | $48.84 | 415,844 |
| 2023-07-26 | $50.51 | $50.67 | $49.90 | $50.36 | $49.56 | 316,733 |
| 2023-07-25 | $50.30 | $50.48 | $50.25 | $50.37 | $49.57 | 322,884 |
| 2023-07-24 | $50.27 | $50.48 | $50.27 | $50.28 | $49.48 | 18,232 |
| 2023-07-21 | $50.15 | $50.47 | $50.15 | $50.36 | $49.56 | 169,148 |
| 2023-07-20 | $49.92 | $50.25 | $49.92 | $50.13 | $49.34 | 531,658 |
| 2023-07-19 | $49.71 | $50.06 | $49.71 | $49.88 | $49.09 | 714,708 |
| 2023-07-18 | $49.89 | $49.90 | $49.68 | $49.80 | $49.01 | 403,279 |
| 2023-07-17 | $49.89 | $49.98 | $49.88 | $49.90 | $49.11 | 2,007,850 |
| 2023-07-14 | $50.10 | $50.11 | $50.02 | $50.03 | $49.24 | 27,434 |
| 2023-07-13 | $50.00 | $50.12 | $49.98 | $50.11 | $49.32 | 1,277,385 |
| 2023-07-12 | $49.98 | $50.10 | $49.93 | $50.10 | $49.30 | 1,833,714 |
| 2023-07-11 | $49.49 | $49.93 | $49.49 | $49.93 | $49.14 | 103,240 |
| 2023-07-10 | $49.65 | $49.69 | $49.46 | $49.60 | $48.82 | 204,867 |
| 2023-07-07 | $49.67 | $49.67 | $49.59 | $49.60 | $49.60 | 12,078 |
| 2023-07-06 | $49.62 | $49.80 | $49.62 | $49.77 | $49.77 | 1,317,223 |
| 2023-07-05 | $49.90 | $50.08 | $49.90 | $49.95 | $49.95 | 1,258,080 |
| 2023-07-03 | $49.73 | $49.84 | $49.73 | $49.79 | $49.79 | 30,021 |
| 2023-06-30 | $49.39 | $49.88 | $49.32 | $49.68 | $49.68 | 85,605 |
| 2023-06-29 | $48.62 | $49.31 | $48.62 | $49.16 | $49.16 | 1,147,002 |
| 2023-06-28 | $48.72 | $48.99 | $48.62 | $48.62 | $48.62 | 158,482 |
| 2023-06-27 | $49.27 | $49.31 | $49.06 | $49.20 | $49.20 | 737,368 |
| 2023-06-26 | $49.26 | $49.38 | $49.06 | $49.30 | $49.30 | 155,225 |
| 2023-06-23 | $49.40 | $49.44 | $49.07 | $49.10 | $49.10 | 174,795 |
| 2023-06-22 | $49.28 | $49.40 | $48.60 | $48.60 | $48.60 | 104,741 |
| 2023-06-21 | $49.02 | $49.48 | $48.79 | $49.33 | $49.33 | 98,155 |
| 2023-06-20 | $49.84 | $49.84 | $49.03 | $49.33 | $49.33 | 27,093 |
| 2023-06-16 | $49.20 | $49.38 | $49.20 | $49.31 | $49.31 | 18,603 |
| 2023-06-15 | $48.99 | $49.28 | $48.99 | $49.21 | $49.21 | 106,573 |
| 2023-06-14 | $48.82 | $49.01 | $48.82 | $48.88 | $48.88 | 54,090 |
| 2023-06-13 | $48.66 | $48.93 | $48.66 | $48.74 | $48.74 | 108,807 |
| 2023-06-12 | $48.93 | $48.96 | $48.76 | $48.86 | $48.86 | 156,525 |
| 2023-06-09 | $49.10 | $49.16 | $48.93 | $48.98 | $48.98 | 74,824 |
| 2023-06-08 | $48.99 | $49.54 | $48.99 | $49.54 | $49.54 | 115,496 |
| 2023-06-07 | $48.62 | $49.17 | $48.60 | $49.10 | $49.10 | 17,846 |
| 2023-06-06 | $48.83 | $48.91 | $48.57 | $48.82 | $48.82 | 261,100 |
| 2023-06-05 | $49.04 | $49.04 | $48.82 | $48.82 | $48.82 | 337,242 |
| 2023-06-02 | $48.15 | $48.82 | $48.10 | $48.74 | $48.74 | 20,633 |
| 2023-06-01 | $48.63 | $48.63 | $48.09 | $48.31 | $48.31 | 59,855 |
| 2023-05-31 | $48.10 | $48.90 | $48.10 | $48.90 | $48.90 | 133,220 |
| 2023-05-30 | $48.34 | $48.34 | $48.01 | $48.17 | $48.17 | 28,486 |
| 2023-05-26 | $48.12 | $48.38 | $48.10 | $48.30 | $48.30 | 23,645 |
| 2023-05-25 | $48.48 | $48.63 | $48.12 | $48.39 | $48.39 | 42,905 |
| 2023-05-24 | $49.07 | $49.07 | $48.75 | $48.94 | $48.94 | 65,894 |
| 2023-05-23 | $49.11 | $49.21 | $49.00 | $49.08 | $49.08 | 11,740 |
| 2023-05-22 | $49.12 | $49.15 | $49.06 | $49.13 | $49.13 | 11,375 |
| 2023-05-19 | $49.15 | $49.19 | $49.12 | $49.19 | $49.19 | 6,399 |
| 2023-05-18 | $48.99 | $49.06 | $48.96 | $49.01 | $49.01 | 11,607 |
| 2023-05-17 | $49.07 | $49.14 | $48.94 | $49.13 | $49.13 | 62,193 |
| 2023-05-16 | $49.52 | $49.52 | $49.20 | $49.23 | $49.23 | 80,770 |
| 2023-05-15 | $50.19 | $50.19 | $49.51 | $49.60 | $49.60 | 94,749 |
| 2023-05-12 | $49.91 | $50.02 | $49.89 | $50.02 | $50.02 | 7,401 |
| 2023-05-11 | $49.77 | $50.08 | $49.66 | $49.78 | $49.78 | 86,807 |
| 2023-05-10 | $50.56 | $50.83 | $50.50 | $50.66 | $49.89 | 143,569 |
| 2023-05-09 | $50.46 | $50.65 | $50.36 | $50.53 | $49.76 | 4,217 |
| 2023-05-08 | $50.62 | $50.79 | $50.56 | $50.66 | $49.89 | 29,641 |
| 2023-05-05 | $50.84 | $50.84 | $50.45 | $50.69 | $49.92 | 17,799 |
| 2023-05-04 | $50.50 | $50.57 | $50.11 | $50.43 | $49.67 | 19,789 |
| 2023-05-03 | $50.42 | $50.64 | $50.37 | $50.37 | $49.61 | 55,752 |
| 2023-05-02 | $50.76 | $50.76 | $50.32 | $50.55 | $49.78 | 80,129 |
| 2023-05-01 | $50.84 | $51.07 | $50.84 | $50.87 | $50.10 | 5,154 |
| 2023-04-28 | $50.90 | $50.90 | $50.61 | $50.84 | $50.07 | 72,121 |
| 2023-04-27 | $50.52 | $51.09 | $50.52 | $50.88 | $50.11 | 23,338 |
| 2023-04-26 | $50.78 | $50.93 | $50.58 | $50.62 | $49.85 | 10,454 |
| 2023-04-25 | $51.20 | $51.22 | $51.04 | $51.10 | $50.33 | 8,223 |
| 2023-04-24 | $51.16 | $51.18 | $50.87 | $51.11 | $50.34 | 3,511 |
| 2023-04-21 | $51.14 | $51.17 | $50.95 | $51.01 | $50.24 | 7,647 |
| 2023-04-20 | $51.02 | $51.16 | $50.84 | $51.06 | $50.29 | 168,870 |
| 2023-04-19 | $50.86 | $51.07 | $50.81 | $51.07 | $50.30 | 224,273 |
| 2023-04-18 | $51.35 | $51.35 | $50.56 | $50.65 | $49.88 | 56,888 |
| 2023-04-17 | $50.85 | $51.33 | $50.78 | $50.82 | $50.05 | 69,832 |
| 2023-04-14 | $51.00 | $51.00 | $50.51 | $50.81 | $50.04 | 6,261 |
| 2023-04-13 | $49.95 | $51.17 | $49.95 | $51.03 | $50.26 | 59,872 |
| 2023-04-12 | $51.17 | $51.29 | $51.07 | $51.12 | $50.35 | 10,569 |
| 2023-04-11 | $50.13 | $51.37 | $50.13 | $51.25 | $51.25 | 9,381 |
| 2023-04-10 | $51.82 | $51.82 | $51.00 | $51.17 | $51.17 | 11,955 |
| 2023-04-06 | $51.12 | $51.48 | $51.12 | $51.27 | $51.27 | 11,019 |
| 2023-04-05 | $50.57 | $51.29 | $50.57 | $51.12 | $51.12 | 129,598 |
| 2023-04-04 | $50.56 | $50.56 | $50.22 | $50.45 | $50.45 | 7,353 |
| 2023-04-03 | $50.15 | $50.67 | $50.05 | $50.67 | $50.67 | 29,876 |
| 2023-03-31 | $50.38 | $50.38 | $50.07 | $50.35 | $50.35 | 66,728 |
| 2023-03-30 | $50.05 | $50.22 | $49.68 | $50.21 | $50.21 | 305,291 |
| 2023-03-29 | $50.17 | $50.17 | $49.78 | $49.95 | $49.95 | 70,391 |
| 2023-03-28 | $49.71 | $49.92 | $49.63 | $49.81 | $49.81 | 14,596 |
| 2023-03-27 | $49.66 | $50.04 | $49.56 | $49.58 | $49.58 | 22,469 |
| 2023-03-24 | $48.70 | $49.81 | $48.70 | $49.61 | $49.61 | 15,446 |
| 2023-03-23 | $48.97 | $49.21 | $48.65 | $48.67 | $48.67 | 29,613 |
| 2023-03-22 | $49.72 | $49.72 | $48.58 | $48.58 | $48.58 | 84,169 |
| 2023-03-21 | $50.45 | $50.45 | $49.25 | $49.41 | $49.41 | 60,942 |
| 2023-03-20 | $50.14 | $50.50 | $50.09 | $50.41 | $50.41 | 175,335 |
| 2023-03-17 | $50.32 | $50.32 | $49.82 | $49.88 | $49.88 | 10,260 |
| 2023-03-16 | $50.24 | $50.63 | $50.13 | $50.44 | $50.44 | 10,234 |
| 2023-03-15 | $49.86 | $50.60 | $49.70 | $50.30 | $50.30 | 58,345 |
| 2023-03-14 | $49.73 | $50.05 | $49.61 | $49.95 | $49.95 | 4,863 |
| 2023-03-13 | $48.88 | $49.86 | $48.88 | $49.65 | $49.65 | 103,925 |
| 2023-03-10 | $49.33 | $49.42 | $48.79 | $49.05 | $49.05 | 62,307 |
| 2023-03-09 | $49.58 | $49.73 | $49.21 | $49.44 | $49.44 | 100,499 |
| 2023-03-08 | $49.37 | $49.60 | $49.37 | $49.60 | $49.60 | 13,710 |
| 2023-03-07 | $49.43 | $49.55 | $49.30 | $49.41 | $49.41 | 421,228 |
| 2023-03-06 | $49.59 | $49.62 | $49.51 | $49.61 | $49.61 | 35,619 |
| 2023-03-03 | $49.13 | $49.43 | $49.03 | $49.42 | $49.42 | 350,840 |
| 2023-03-02 | $48.64 | $49.17 | $48.64 | $49.14 | $49.14 | 4,076 |
| 2023-03-01 | $49.14 | $49.14 | $48.47 | $48.72 | $48.72 | 1,386,426 |
| 2023-02-28 | $49.59 | $49.87 | $49.11 | $49.31 | $49.31 | 2,007,396 |
| 2023-02-27 | $50.06 | $50.11 | $49.70 | $49.75 | $49.75 | 120,152 |
| 2023-02-24 | $49.83 | $49.99 | $49.60 | $49.92 | $49.92 | 6,594 |
| 2023-02-23 | $49.55 | $50.07 | $49.55 | $49.95 | $49.95 | 91,875 |
| 2023-02-22 | $50.04 | $50.10 | $49.93 | $49.93 | $49.93 | 557,936 |
| 2023-02-21 | $50.33 | $50.33 | $49.86 | $49.98 | $49.98 | 32,894 |
| 2023-02-17 | $49.98 | $50.66 | $49.98 | $50.63 | $50.63 | 206,315 |
| 2023-02-16 | $50.20 | $50.20 | $49.84 | $49.97 | $49.97 | 112,866 |
| 2023-02-15 | $49.73 | $50.24 | $49.73 | $50.24 | $50.24 | 27,732 |
| 2023-02-14 | $50.30 | $50.42 | $49.97 | $50.02 | $50.02 | 319,703 |
| 2023-02-13 | $50.17 | $50.36 | $50.10 | $50.17 | $50.17 | 198,680 |
| 2023-02-10 | $50.45 | $50.81 | $50.45 | $50.70 | $50.70 | 15,390 |
| 2023-02-09 | $50.56 | $50.66 | $50.21 | $50.21 | $50.21 | 47,785 |
| 2023-02-08 | $50.69 | $50.79 | $50.42 | $50.46 | $50.46 | 60,205 |
| 2023-02-07 | $50.71 | $50.98 | $50.50 | $50.98 | $50.98 | 622,957 |
| 2023-02-06 | $50.97 | $51.04 | $50.80 | $51.02 | $51.02 | 88,844 |
| 2023-02-03 | $51.33 | $51.33 | $50.83 | $51.11 | $51.11 | 23,580 |
| 2023-02-02 | $51.95 | $52.07 | $51.57 | $51.84 | $51.84 | 65,960 |
| 2023-02-01 | $51.43 | $51.91 | $51.31 | $51.58 | $51.58 | 886,362 |
| 2023-01-31 | $51.26 | $51.50 | $51.10 | $51.45 | $51.45 | 978,037 |
| 2023-01-30 | $51.38 | $51.66 | $51.38 | $51.48 | $51.48 | 5,333 |
| 2023-01-27 | $51.42 | $51.42 | $51.24 | $51.40 | $51.40 | 15,670 |
| 2023-01-26 | $51.26 | $51.52 | $51.26 | $51.52 | $51.52 | 754,134 |
| 2023-01-25 | $51.18 | $51.30 | $51.00 | $51.30 | $51.30 | 51,803 |
| 2023-01-24 | $51.20 | $51.32 | $51.19 | $51.31 | $51.31 | 5,671 |
| 2023-01-23 | $51.26 | $51.54 | $51.16 | $51.39 | $51.39 | 62,605 |
| 2023-01-20 | $50.85 | $51.05 | $50.58 | $51.03 | $51.03 | 22,048 |
| 2023-01-19 | $51.29 | $51.29 | $51.02 | $51.13 | $51.13 | 58,675 |
| 2023-01-18 | $52.03 | $52.12 | $51.31 | $51.31 | $51.31 | 11,260 |
| 2023-01-17 | $52.36 | $52.36 | $52.00 | $52.11 | $52.11 | 4,960 |
| 2023-01-13 | $52.15 | $52.26 | $52.06 | $52.13 | $52.13 | 11,565 |
| 2023-01-12 | $53.13 | $53.13 | $52.51 | $52.54 | $52.54 | 678,454 |
| 2023-01-11 | $53.44 | $53.47 | $52.70 | $52.87 | $52.87 | 65,065 |
| 2023-01-10 | $52.84 | $53.05 | $52.56 | $52.84 | $52.84 | 3,791 |
| 2023-01-09 | $53.21 | $53.25 | $52.92 | $53.24 | $53.24 | 5,653 |
| 2023-01-06 | $52.21 | $53.17 | $52.21 | $52.61 | $52.61 | 3,588 |
| 2023-01-05 | $52.05 | $52.05 | $51.77 | $51.77 | $51.77 | 9,542 |
| 2023-01-04 | $51.52 | $52.60 | $51.52 | $52.21 | $52.21 | 57,769 |
| 2023-01-03 | $51.00 | $52.11 | $50.95 | $51.85 | $51.85 | 27,435 |
| 2022-12-30 | $52.32 | $52.44 | $51.58 | $51.58 | $51.58 | 4,156 |
| 2022-12-29 | $52.13 | $52.49 | $52.10 | $52.49 | $52.49 | 6,370 |
| 2022-12-28 | $52.26 | $52.60 | $52.07 | $52.08 | $52.08 | 8,042 |
| 2022-12-27 | $52.37 | $52.43 | $52.05 | $52.40 | $52.40 | 8,901 |
| 2022-12-23 | $51.67 | $52.18 | $51.66 | $52.17 | $52.17 | 6,696 |
| 2022-12-22 | $51.98 | $52.02 | $51.10 | $51.66 | $51.66 | 12,287 |
| 2022-12-21 | $51.56 | $52.06 | $51.56 | $52.06 | $52.06 | 56,404 |
| 2022-12-20 | $51.59 | $51.73 | $51.50 | $51.55 | $51.55 | 5,966 |
| 2022-12-19 | $51.63 | $52.00 | $51.42 | $51.67 | $51.67 | 34,807 |
| 2022-12-16 | $51.61 | $52.39 | $51.37 | $51.56 | $51.56 | 155,037 |
| 2022-12-15 | $53.00 | $53.39 | $50.00 | $50.00 | $50.00 | 19,044 |
| 2022-12-14 | $53.98 | $53.98 | $53.44 | $53.44 | $53.44 | 4,189 |
| 2022-12-13 | $54.02 | $54.56 | $53.17 | $53.26 | $53.26 | 5,251 |
| 2022-12-12 | $52.63 | $53.30 | $52.51 | $53.21 | $53.21 | 65,961 |
| 2022-12-09 | $53.34 | $53.37 | $52.49 | $52.57 | $52.57 | 56,464 |
| 2022-12-08 | $52.83 | $53.26 | $52.83 | $53.11 | $53.11 | 96,761 |
| 2022-12-07 | $53.00 | $53.45 | $52.65 | $52.65 | $52.65 | 7,925 |
| 2022-12-06 | $52.10 | $52.49 | $52.10 | $52.48 | $52.48 | 4,757 |
| 2022-12-05 | $52.39 | $52.39 | $51.75 | $51.88 | $51.88 | 17,995 |
| 2022-12-02 | $52.21 | $52.43 | $51.95 | $52.43 | $52.43 | 6,490 |
| 2022-12-01 | $53.13 | $53.15 | $52.54 | $52.73 | $52.73 | 4,849 |
| 2022-11-30 | $51.79 | $52.82 | $51.72 | $52.82 | $52.82 | 12,372 |
| 2022-11-29 | $52.02 | $52.30 | $51.60 | $51.60 | $51.60 | 6,487 |
| 2022-11-28 | $54.66 | $54.66 | $51.82 | $52.08 | $52.08 | 6,397 |
| 2022-11-25 | $52.39 | $52.67 | $52.23 | $52.23 | $52.23 | 16,494 |
| 2022-11-23 | $51.99 | $52.43 | $51.86 | $52.43 | $52.43 | 5,159 |
| 2022-11-22 | $52.26 | $52.26 | $51.65 | $51.77 | $51.77 | 4,500 |
| 2022-11-21 | $50.93 | $51.82 | $50.93 | $51.68 | $51.68 | 12,532 |
| 2022-11-18 | $50.00 | $51.34 | $49.96 | $51.03 | $51.03 | 16,722 |
| 2022-11-17 | $50.00 | $50.57 | $49.86 | $49.90 | $49.90 | 120,223 |
| 2022-11-16 | $50.16 | $50.67 | $49.82 | $50.20 | $50.20 | 13,393 |
| 2022-11-15 | $50.20 | $50.61 | $49.74 | $49.94 | $49.94 | 21,749 |
| 2022-11-14 | $50.51 | $50.63 | $49.69 | $50.18 | $50.18 | 20,853 |
| 2022-11-11 | $51.00 | $51.00 | $50.27 | $50.51 | $50.51 | 3,461 |
| 2022-11-10 | $50.57 | $51.03 | $50.57 | $50.99 | $50.99 | 387,244 |
| 2022-11-09 | $50.91 | $50.91 | $50.40 | $50.45 | $49.70 | 6,285 |
| 2022-11-08 | $50.60 | $50.81 | $50.43 | $50.63 | $49.88 | 329,762 |
| 2022-11-07 | $50.52 | $50.67 | $49.71 | $50.16 | $49.42 | 312,113 |
| 2022-11-04 | $50.75 | $50.75 | $50.15 | $50.67 | $50.67 | 4,715 |
| 2022-11-03 | $49.91 | $50.72 | $49.91 | $50.50 | $50.50 | 4,499 |
| 2022-11-02 | $50.14 | $50.98 | $50.14 | $50.25 | $50.25 | 541,347 |
| 2022-11-01 | $50.24 | $50.72 | $50.05 | $50.31 | $50.31 | 36,319 |
| 2022-10-31 | $50.76 | $50.76 | $49.72 | $49.72 | $49.72 | 41,093 |
| 2022-10-28 | $50.41 | $51.20 | $50.27 | $50.84 | $50.84 | 13,961 |
| 2022-10-27 | $50.37 | $50.46 | $49.88 | $50.06 | $50.06 | 3,981 |
| 2022-10-26 | $50.36 | $50.36 | $50.00 | $50.11 | $50.11 | 25,482 |
| 2022-10-25 | $49.91 | $50.29 | $49.85 | $49.96 | $49.96 | 20,357 |
| 2022-10-24 | $49.34 | $49.59 | $49.05 | $49.05 | $49.05 | 9,639 |
| 2022-10-21 | $48.64 | $49.38 | $48.64 | $49.01 | $49.01 | 3,941 |
| 2022-10-20 | $49.16 | $49.22 | $48.19 | $48.43 | $48.43 | 37,666 |
| 2022-10-19 | $49.41 | $49.65 | $49.02 | $49.36 | $49.36 | 6,463 |
| 2022-10-18 | $49.86 | $49.86 | $49.16 | $49.73 | $49.73 | 84,973 |
| 2022-10-17 | $48.96 | $50.56 | $48.79 | $48.88 | $48.88 | 16,784 |
| 2022-10-14 | $49.17 | $49.30 | $48.46 | $48.64 | $48.64 | 110,978 |
| 2022-10-13 | $47.61 | $49.19 | $47.61 | $48.73 | $48.73 | 9,498 |
| 2022-10-12 | $48.72 | $48.75 | $47.58 | $47.58 | $47.58 | 5,944 |
| 2022-10-11 | $49.04 | $49.40 | $48.60 | $49.29 | $49.29 | 207,836 |
| 2022-10-10 | $48.12 | $49.11 | $48.12 | $49.01 | $49.01 | 385,142 |
| 2022-10-07 | $48.65 | $49.05 | $48.33 | $48.35 | $48.35 | 279,694 |
| 2022-10-06 | $50.00 | $50.00 | $48.61 | $48.61 | $48.61 | 28,305 |
| 2022-10-05 | $50.86 | $51.08 | $50.00 | $50.00 | $50.00 | 8,617 |
| 2022-10-04 | $50.91 | $51.15 | $50.84 | $50.96 | $50.96 | 616,267 |
| 2022-10-03 | $51.15 | $51.15 | $49.91 | $50.19 | $50.19 | 54,824 |
| 2022-09-30 | $50.55 | $50.55 | $49.07 | $49.50 | $49.50 | 343,519 |
| 2022-09-29 | $50.85 | $50.85 | $50.24 | $50.28 | $50.28 | 64,050 |
| 2022-09-28 | $51.94 | $52.24 | $51.71 | $52.24 | $52.24 | 185,371 |
| 2022-09-27 | $52.72 | $52.74 | $51.54 | $51.91 | $51.91 | 183,008 |
| 2022-09-26 | $53.15 | $53.43 | $52.15 | $52.81 | $52.81 | 60,150 |
| 2022-09-23 | $53.50 | $53.68 | $53.07 | $53.50 | $53.50 | 263,818 |
| 2022-09-22 | $53.88 | $54.26 | $53.79 | $53.96 | $53.96 | 17,915 |
| 2022-09-21 | $54.35 | $55.06 | $54.25 | $54.41 | $54.41 | 69,607 |
| 2022-09-20 | $54.56 | $54.77 | $53.99 | $54.35 | $54.35 | 238,615 |
| 2022-09-19 | $54.24 | $54.57 | $54.19 | $54.56 | $54.56 | 41,335 |
| 2022-09-16 | $54.71 | $54.95 | $54.49 | $54.79 | $54.79 | 112,440 |
| 2022-09-15 | $54.90 | $55.07 | $54.54 | $54.68 | $54.68 | 13,395 |
| 2022-09-14 | $55.70 | $56.04 | $55.63 | $55.65 | $55.65 | 23,462 |
| 2022-09-13 | $56.62 | $56.62 | $55.48 | $55.48 | $55.48 | 2,755 |
| 2022-09-12 | $56.76 | $56.99 | $56.47 | $56.72 | $56.72 | 2,050 |
| 2022-09-09 | $56.26 | $56.67 | $56.19 | $56.47 | $56.47 | 168,537 |
| 2022-09-08 | $56.18 | $56.64 | $55.98 | $55.98 | $55.98 | 274,867 |
| 2022-09-07 | $55.20 | $56.74 | $55.20 | $56.50 | $56.50 | 5,645 |
| 2022-09-06 | $55.19 | $55.87 | $55.19 | $55.36 | $55.36 | 54,118 |
| 2022-09-02 | $55.93 | $56.25 | $54.98 | $55.05 | $55.05 | 2,696 |
| 2022-09-01 | $54.88 | $55.70 | $54.88 | $55.63 | $55.63 | 357,796 |
| 2022-08-31 | $55.15 | $55.21 | $54.72 | $55.11 | $55.11 | 54,335 |
| 2022-08-30 | $56.06 | $56.06 | $54.98 | $55.27 | $55.27 | 80,769 |
| 2022-08-29 | $55.86 | $56.22 | $55.58 | $55.58 | $55.58 | 2,575 |
| 2022-08-26 | $55.82 | $56.09 | $55.38 | $55.96 | $55.96 | 5,044 |
| 2022-08-25 | $55.50 | $56.01 | $55.49 | $56.01 | $56.01 | 5,936 |
| 2022-08-24 | $55.64 | $55.64 | $55.23 | $55.47 | $55.47 | 4,042 |
| 2022-08-23 | $55.82 | $55.94 | $55.50 | $55.51 | $55.51 | 36,700 |
| 2022-08-22 | $56.67 | $56.90 | $55.94 | $55.94 | $55.94 | 8,829 |
| 2022-08-19 | $56.66 | $57.00 | $56.55 | $56.67 | $56.67 | 2,132 |
| 2022-08-18 | $56.57 | $56.79 | $56.57 | $56.62 | $56.62 | 5,408 |
| 2022-08-17 | $56.96 | $56.96 | $56.51 | $56.51 | $56.51 | 8,888 |
| 2022-08-16 | $56.68 | $57.00 | $56.46 | $56.48 | $56.48 | 406,824 |
| 2022-08-15 | $56.48 | $56.71 | $56.38 | $56.62 | $56.62 | 52,597 |
| 2022-08-12 | $55.77 | $56.35 | $55.50 | $56.25 | $56.25 | 43,602 |
| 2022-08-11 | $55.65 | $56.03 | $55.50 | $55.50 | $55.50 | 15,462 |
| 2022-08-10 | $56.14 | $56.14 | $55.95 | $56.05 | $55.29 | 4,755 |
| 2022-08-09 | $56.02 | $56.07 | $55.98 | $56.00 | $55.24 | 85,702 |
| 2022-08-08 | $55.70 | $56.24 | $55.65 | $55.65 | $54.89 | 1,172 |
| 2022-08-05 | $55.31 | $55.46 | $55.16 | $55.46 | $54.70 | 2,849 |
| 2022-08-04 | $56.94 | $56.94 | $55.54 | $55.62 | $54.86 | 131,267 |
| 2022-08-03 | $54.57 | $55.58 | $54.57 | $55.58 | $54.82 | 31,341 |
| 2022-08-02 | $55.39 | $55.60 | $55.00 | $55.18 | $54.43 | 42,634 |
| 2022-08-01 | $55.25 | $55.36 | $54.93 | $55.36 | $54.61 | 6,363 |
| 2022-07-29 | $54.97 | $55.39 | $54.90 | $55.28 | $54.53 | 124,199 |
| 2022-07-28 | $54.12 | $54.86 | $54.12 | $54.70 | $53.96 | 7,023 |
| 2022-07-27 | $53.99 | $54.29 | $53.41 | $54.13 | $53.39 | 15,585 |
| 2022-07-26 | $54.50 | $54.50 | $54.03 | $54.39 | $53.65 | 5,248 |
| 2022-07-25 | $53.41 | $54.16 | $53.41 | $54.10 | $53.36 | 104,840 |
| 2022-07-22 | $53.05 | $53.52 | $53.03 | $53.51 | $52.78 | 305,462 |
| 2022-07-21 | $52.88 | $52.96 | $52.65 | $52.95 | $52.23 | 106,960 |
| 2022-07-20 | $52.68 | $53.24 | $52.65 | $52.83 | $52.11 | 206,508 |
| 2022-07-19 | $53.22 | $53.56 | $52.80 | $52.98 | $52.26 | 12,369 |
| 2022-07-18 | $53.48 | $54.56 | $53.00 | $53.04 | $52.32 | 14,426 |
| 2022-07-15 | $53.70 | $53.70 | $53.39 | $53.45 | $52.72 | 4,277 |
| 2022-07-14 | $52.81 | $53.42 | $52.81 | $53.34 | $52.61 | 7,217 |
| 2022-07-13 | $53.27 | $53.76 | $53.21 | $53.35 | $52.62 | 52,485 |
| 2022-07-12 | $53.86 | $53.86 | $53.46 | $53.46 | $52.73 | 15,960 |
| 2022-07-11 | $53.65 | $53.88 | $53.43 | $53.52 | $52.79 | 4,139 |
| 2022-07-08 | $53.40 | $53.64 | $53.17 | $53.64 | $52.91 | 101,287 |
| 2022-07-07 | $53.54 | $53.69 | $53.44 | $53.65 | $52.92 | 105,671 |
| 2022-07-06 | $52.95 | $53.65 | $52.95 | $53.65 | $52.92 | 3,151 |
| 2022-07-05 | $54.53 | $54.53 | $52.78 | $52.97 | $52.25 | 6,747 |
| 2022-07-01 | $54.41 | $55.03 | $54.22 | $55.03 | $54.28 | 3,917 |
| 2022-06-30 | $53.25 | $54.40 | $53.25 | $54.28 | $53.54 | 179,572 |
| 2022-06-29 | $54.11 | $54.12 | $53.54 | $53.96 | $53.23 | 5,429 |
| 2022-06-28 | $53.98 | $54.11 | $53.80 | $53.80 | $53.06 | 3,888 |
| 2022-06-27 | $53.69 | $53.70 | $53.35 | $53.43 | $52.70 | 2,917 |
| 2022-06-24 | $52.57 | $53.31 | $52.53 | $52.99 | $52.27 | 21,727 |
| 2022-06-23 | $52.44 | $53.87 | $52.44 | $52.78 | $52.06 | 361,547 |
| 2022-06-22 | $51.59 | $52.37 | $51.59 | $52.15 | $51.44 | 1,078,259 |
| 2022-06-21 | $51.50 | $51.92 | $51.35 | $51.88 | $51.17 | 426,823 |
| 2022-06-17 | $51.50 | $51.50 | $50.76 | $51.36 | $50.66 | 627,036 |
| 2022-06-16 | $51.59 | $51.77 | $51.52 | $51.77 | $51.07 | 5,603 |
| 2022-06-15 | $52.14 | $52.26 | $51.25 | $52.23 | $51.52 | 241,079 |
| 2022-06-14 | $53.20 | $53.20 | $51.46 | $51.97 | $51.26 | 13,890 |
| 2022-06-13 | $54.47 | $54.47 | $52.53 | $52.92 | $52.20 | 25,487 |
| 2022-06-10 | $54.65 | $55.10 | $54.47 | $55.10 | $54.35 | 58,282 |
| 2022-06-09 | $56.12 | $56.18 | $54.81 | $54.81 | $54.06 | 46,598 |
| 2022-06-08 | $56.34 | $56.52 | $55.93 | $55.93 | $55.17 | 46,491 |
| 2022-06-07 | $56.69 | $56.74 | $55.99 | $56.74 | $55.97 | 57,964 |
| 2022-06-06 | $56.50 | $56.75 | $56.36 | $56.70 | $55.93 | 2,121 |
| 2022-06-03 | $56.73 | $56.73 | $56.11 | $56.68 | $55.91 | 64,470 |
| 2022-06-02 | $56.22 | $56.84 | $56.06 | $56.84 | $56.07 | 55,559 |
| 2022-06-01 | $56.61 | $56.63 | $56.27 | $56.63 | $55.86 | 13,233 |
| 2022-05-31 | $56.64 | $57.20 | $56.64 | $56.88 | $56.11 | 56,054 |
| 2022-05-27 | $57.12 | $57.17 | $56.89 | $57.00 | $56.22 | 28,103 |
| 2022-05-26 | $57.01 | $57.08 | $56.62 | $56.87 | $56.10 | 616,320 |
| 2022-05-25 | $56.43 | $57.58 | $56.29 | $56.77 | $56.00 | 680,560 |
| 2022-05-24 | $55.55 | $56.76 | $55.18 | $56.64 | $55.87 | 38,234 |
| 2022-05-23 | $55.75 | $56.05 | $55.55 | $55.55 | $54.79 | 6,393 |
| 2022-05-20 | $55.25 | $55.54 | $54.80 | $55.54 | $54.78 | 13,822 |
| 2022-05-19 | $55.00 | $55.33 | $54.68 | $55.22 | $54.47 | 5,947 |
| 2022-05-18 | $55.63 | $56.01 | $55.38 | $55.50 | $54.74 | 9,030 |
| 2022-05-17 | $55.27 | $55.71 | $54.85 | $55.29 | $54.54 | 12,571 |
| 2022-05-16 | $55.22 | $55.66 | $54.90 | $54.90 | $54.15 | 6,776 |
| 2022-05-13 | $54.39 | $55.10 | $54.39 | $55.02 | $54.27 | 18,416 |
| 2022-05-12 | $55.70 | $55.70 | $54.30 | $54.61 | $53.87 | 2,064,754 |
| 2022-05-11 | $56.25 | $56.76 | $55.65 | $56.03 | $54.50 | 218,106 |
| 2022-05-10 | $56.49 | $56.79 | $55.62 | $55.80 | $54.28 | 10,300 |
| 2022-05-09 | $56.06 | $56.35 | $56.00 | $56.01 | $54.48 | 89,890 |
| 2022-05-06 | $56.02 | $56.17 | $55.55 | $55.76 | $54.24 | 56,991 |
| 2022-05-05 | $55.86 | $56.25 | $55.76 | $55.76 | $54.24 | 199,892 |
| 2022-05-04 | $55.76 | $56.30 | $55.76 | $56.20 | $54.67 | 3,679 |
| 2022-05-03 | $55.75 | $55.81 | $55.08 | $55.32 | $53.81 | 10,506 |
| 2022-05-02 | $56.00 | $56.00 | $54.83 | $55.16 | $53.66 | 9,591 |
| 2022-04-29 | $56.66 | $56.66 | $55.55 | $56.00 | $54.47 | 69,625 |
| 2022-04-28 | $56.18 | $57.32 | $56.18 | $57.24 | $55.68 | 16,718 |
| 2022-04-27 | $55.92 | $56.48 | $55.71 | $55.71 | $54.19 | 925,487 |
| 2022-04-26 | $56.50 | $56.70 | $55.97 | $56.09 | $54.56 | 78,325 |
| 2022-04-25 | $55.78 | $56.49 | $55.65 | $56.33 | $54.80 | 4,684 |
| 2022-04-22 | $56.62 | $56.75 | $56.01 | $56.25 | $54.72 | 7,184 |
| 2022-04-21 | $57.65 | $57.80 | $56.84 | $56.84 | $55.29 | 1,711,451 |
| 2022-04-20 | $57.40 | $57.73 | $57.17 | $57.59 | $56.02 | 6,556 |
| 2022-04-19 | $57.00 | $57.62 | $56.94 | $57.29 | $55.73 | 3,906 |
| 2022-04-18 | $57.31 | $57.31 | $56.70 | $56.70 | $55.16 | 54,450 |
| 2022-04-14 | $56.99 | $57.49 | $56.99 | $57.49 | $55.92 | 22,923 |
| 2022-04-13 | $57.73 | $57.73 | $57.00 | $57.30 | $55.74 | 2,087 |
| 2022-04-12 | $57.52 | $57.77 | $57.05 | $57.32 | $55.75 | 333,882 |
| 2022-04-11 | $58.00 | $58.00 | $56.75 | $56.82 | $55.27 | 112,903 |
| 2022-04-08 | $57.92 | $58.65 | $57.63 | $58.60 | $57.00 | 11,796 |
| 2022-04-07 | $57.51 | $58.23 | $57.50 | $58.01 | $56.43 | 54,985 |
| 2022-04-06 | $56.78 | $58.38 | $56.78 | $58.25 | $56.66 | 58,142 |
| 2022-04-05 | $56.80 | $57.10 | $56.51 | $56.54 | $55.00 | 71,835 |
| 2022-04-04 | $56.70 | $56.80 | $56.25 | $56.72 | $55.17 | 27,449 |
| 2022-04-01 | $56.25 | $56.61 | $55.75 | $56.61 | $55.07 | 150,452 |
| 2022-03-31 | $56.54 | $56.70 | $55.87 | $55.87 | $54.35 | 64,711 |
| 2022-03-30 | $56.22 | $56.22 | $55.16 | $56.00 | $54.47 | 39,528 |
| 2022-03-29 | $55.03 | $56.50 | $55.03 | $56.50 | $54.96 | 164,021 |
| 2022-03-28 | $55.07 | $55.49 | $54.99 | $55.45 | $53.94 | 206,191 |
| 2022-03-25 | $55.07 | $55.38 | $55.05 | $55.05 | $53.55 | 9,365 |
| 2022-03-24 | $54.98 | $55.34 | $54.75 | $54.95 | $53.45 | 35,708 |
| 2022-03-23 | $54.81 | $55.06 | $54.21 | $54.21 | $52.73 | 16,619 |
| 2022-03-22 | $54.44 | $54.74 | $54.44 | $54.74 | $53.25 | 58,543 |
| 2022-03-21 | $54.00 | $54.66 | $54.00 | $54.42 | $52.94 | 16,321 |
| 2022-03-18 | $54.53 | $54.64 | $54.00 | $54.15 | $52.67 | 446,310 |
| 2022-03-17 | $55.08 | $55.08 | $54.60 | $54.61 | $53.12 | 223,018 |
| 2022-03-16 | $55.09 | $55.49 | $54.11 | $55.46 | $53.95 | 276,230 |
| 2022-03-15 | $54.75 | $55.46 | $54.56 | $55.43 | $53.92 | 48,331 |
| 2022-03-14 | $54.87 | $55.02 | $54.35 | $54.77 | $53.28 | 134,623 |
| 2022-03-11 | $55.00 | $55.03 | $54.75 | $54.95 | $53.45 | 25,541 |
| 2022-03-10 | $54.64 | $54.99 | $54.26 | $54.99 | $53.49 | 112,181 |
| 2022-03-09 | $54.53 | $55.15 | $54.49 | $54.93 | $53.43 | 217,429 |
| 2022-03-08 | $55.42 | $55.49 | $54.48 | $55.17 | $53.67 | 71,397 |
| 2022-03-07 | $54.50 | $55.64 | $54.49 | $55.34 | $53.83 | 211,838 |
| 2022-03-04 | $54.22 | $55.75 | $54.22 | $55.11 | $53.61 | 621,115 |
| 2022-03-03 | $53.57 | $54.44 | $52.94 | $54.22 | $52.74 | 71,213 |
| 2022-03-02 | $52.53 | $53.29 | $52.53 | $53.11 | $51.66 | 48,725 |
| 2022-03-01 | $53.05 | $53.41 | $52.62 | $52.78 | $51.34 | 153,631 |
| 2022-02-28 | $52.35 | $54.54 | $52.33 | $52.52 | $51.09 | 53,532 |
| 2022-02-25 | $51.98 | $52.63 | $51.48 | $52.63 | $51.20 | 203,677 |
| 2022-02-24 | $50.53 | $54.17 | $50.53 | $51.20 | $49.81 | 139,062 |
| 2022-02-23 | $50.50 | $51.00 | $50.07 | $50.07 | $48.71 | 69,410 |
| 2022-02-22 | $50.82 | $51.00 | $50.58 | $50.58 | $49.20 | 157,457 |
| 2022-02-18 | $51.17 | $51.25 | $50.70 | $50.77 | $49.39 | 10,161 |
| 2022-02-17 | $50.05 | $50.86 | $50.05 | $50.47 | $49.09 | 8,721 |
| 2022-02-16 | $50.15 | $51.85 | $49.96 | $50.92 | $49.53 | 45,160 |
| 2022-02-15 | $50.57 | $50.73 | $50.01 | $50.01 | $48.65 | 6,565 |
| 2022-02-14 | $51.35 | $51.35 | $50.23 | $50.51 | $49.13 | 19,154 |
| 2022-02-11 | $51.27 | $51.63 | $51.06 | $51.18 | $49.79 | 112,540 |
| 2022-02-10 | $52.50 | $52.60 | $52.04 | $52.04 | $49.88 | 312,394 |
| 2022-02-09 | $52.54 | $52.77 | $52.46 | $52.76 | $50.57 | 240,707 |
| 2022-02-08 | $52.58 | $52.81 | $52.41 | $52.58 | $50.39 | 167,601 |
| 2022-02-07 | $52.65 | $52.70 | $52.42 | $52.52 | $50.34 | 39,772 |
| 2022-02-04 | $52.62 | $52.62 | $52.12 | $52.37 | $50.19 | 7,524 |
| 2022-02-03 | $53.06 | $53.06 | $52.42 | $52.67 | $50.48 | 5,744 |
| 2022-02-02 | $52.18 | $52.58 | $52.18 | $52.50 | $50.32 | 8,632 |
| 2022-02-01 | $52.80 | $52.94 | $52.11 | $52.11 | $49.94 | 5,884 |
| 2022-01-31 | $52.38 | $53.40 | $52.23 | $53.08 | $50.87 | 437,665 |
| 2022-01-28 | $52.54 | $52.60 | $52.26 | $52.47 | $50.29 | 70,509 |
| 2022-01-27 | $52.44 | $53.17 | $52.35 | $52.42 | $50.24 | 155,517 |
| 2022-01-26 | $52.59 | $52.59 | $52.14 | $52.22 | $50.05 | 7,785 |
| 2022-01-25 | $52.60 | $53.00 | $52.31 | $53.00 | $50.80 | 135,400 |
| 2022-01-24 | $53.00 | $53.15 | $52.25 | $52.25 | $50.08 | 27,417 |
| 2022-01-21 | $53.30 | $53.34 | $53.07 | $53.07 | $50.86 | 2,012 |
| 2022-01-20 | $53.17 | $53.42 | $52.81 | $52.81 | $50.61 | 8,496 |
| 2022-01-19 | $52.89 | $53.34 | $52.89 | $53.34 | $51.12 | 412,642 |
| 2022-01-18 | $53.33 | $53.38 | $52.75 | $53.38 | $51.16 | 28,362 |
| 2022-01-14 | $53.37 | $53.40 | $53.19 | $53.40 | $51.18 | 9,804 |
| 2022-01-13 | $53.22 | $53.50 | $53.14 | $53.39 | $51.17 | 29,013 |
| 2022-01-12 | $52.70 | $53.19 | $52.70 | $53.10 | $50.89 | 366,326 |
| 2022-01-11 | $52.75 | $52.87 | $52.65 | $52.87 | $50.67 | 2,002 |
| 2022-01-10 | $53.15 | $53.37 | $52.95 | $52.95 | $50.75 | 9,031 |
| 2022-01-07 | $52.74 | $53.28 | $52.55 | $53.21 | $51.00 | 237,497 |
| 2022-01-06 | $52.58 | $52.76 | $52.54 | $52.57 | $50.38 | 11,429 |
| 2022-01-05 | $52.34 | $52.84 | $52.34 | $52.71 | $50.52 | 3,846 |
| 2022-01-04 | $52.56 | $52.56 | $52.45 | $52.52 | $50.34 | 2,586 |
| 2022-01-03 | $52.33 | $52.41 | $52.02 | $52.35 | $50.17 | 10,041 |
| 2021-12-31 | $52.43 | $52.60 | $52.33 | $52.60 | $50.41 | 31,497 |
| 2021-12-30 | $52.33 | $52.46 | $52.20 | $52.41 | $50.23 | 18,785 |
| 2021-12-29 | $51.93 | $52.41 | $51.86 | $52.41 | $50.23 | 14,786 |
| 2021-12-28 | $51.77 | $52.15 | $51.77 | $52.11 | $49.94 | 3,884 |
| 2021-12-27 | $51.39 | $51.58 | $51.28 | $51.36 | $49.22 | 6,792 |
| 2021-12-23 | $51.44 | $51.44 | $51.27 | $51.27 | $49.14 | 2,816 |
| 2021-12-22 | $51.50 | $51.58 | $51.25 | $51.26 | $49.13 | 7,705 |
| 2021-12-21 | $51.47 | $51.57 | $51.38 | $51.48 | $49.34 | 38,496 |
| 2021-12-20 | $51.36 | $51.62 | $51.09 | $51.35 | $49.21 | 16,432 |
| 2021-12-17 | $51.67 | $51.75 | $51.45 | $51.45 | $49.31 | 10,054 |
| 2021-12-16 | $51.96 | $52.09 | $51.82 | $52.04 | $49.88 | 143,904 |
| 2021-12-15 | $51.23 | $51.66 | $51.23 | $51.66 | $49.51 | 2,725 |
| 2021-12-14 | $50.63 | $51.00 | $50.55 | $50.71 | $48.60 | 6,791 |
| 2021-12-13 | $50.60 | $50.94 | $50.22 | $50.89 | $48.77 | 14,406 |
| 2021-12-10 | $49.94 | $50.55 | $49.94 | $50.53 | $48.43 | 76,859 |
| 2021-12-09 | $50.18 | $50.26 | $50.00 | $50.26 | $48.17 | 42,902 |
| 2021-12-08 | $50.37 | $50.43 | $49.94 | $50.08 | $48.00 | 50,001 |
| 2021-12-07 | $50.36 | $50.44 | $50.20 | $50.35 | $48.26 | 9,768 |
| 2021-12-06 | $49.89 | $50.84 | $49.89 | $50.50 | $48.40 | 194,043 |
| 2021-12-03 | $49.59 | $49.99 | $49.51 | $49.54 | $47.48 | 16,415 |
| 2021-12-02 | $49.50 | $49.70 | $49.30 | $49.60 | $47.54 | 18,437 |
| 2021-12-01 | $49.60 | $49.97 | $49.23 | $49.48 | $47.43 | 8,801 |
| 2021-11-30 | $50.50 | $50.50 | $48.75 | $48.75 | $46.72 | 112,791 |
| 2021-11-29 | $50.10 | $50.68 | $50.10 | $50.48 | $48.38 | 2,113 |
| 2021-11-26 | $50.55 | $50.55 | $50.00 | $50.00 | $47.92 | 4,412 |
| 2021-11-24 | $50.63 | $50.78 | $50.63 | $50.73 | $48.62 | 29,333 |
| 2021-11-23 | $50.89 | $51.04 | $50.71 | $51.04 | $48.92 | 3,915 |
| 2021-11-22 | $50.55 | $51.04 | $50.37 | $50.95 | $48.83 | 11,389 |
| 2021-11-19 | $50.06 | $50.50 | $50.06 | $50.32 | $48.23 | 4,360 |
| 2021-11-18 | $50.00 | $50.08 | $50.00 | $50.03 | $47.95 | 99,421 |
| 2021-11-17 | $49.76 | $50.11 | $49.76 | $50.00 | $47.92 | 39,941 |
| 2021-11-16 | $50.28 | $50.40 | $49.86 | $49.86 | $47.79 | 22,890 |
| 2021-11-15 | $49.90 | $50.02 | $49.79 | $49.89 | $47.81 | 7,291 |
| 2021-11-12 | $50.05 | $50.15 | $49.73 | $49.73 | $47.66 | 11,824 |
| 2021-11-11 | $50.50 | $50.50 | $49.95 | $50.00 | $47.92 | 11,992 |
| 2021-11-10 | $51.03 | $51.08 | $50.33 | $50.49 | $48.39 | 44,152 |
| 2021-11-09 | $51.59 | $51.59 | $51.23 | $51.23 | $48.37 | 383,508 |
| 2021-11-08 | $51.82 | $51.82 | $51.17 | $51.40 | $48.53 | 7,055 |
| 2021-11-05 | $51.70 | $51.84 | $51.68 | $51.81 | $48.91 | 110,030 |
| 2021-11-04 | $51.39 | $51.52 | $50.96 | $51.32 | $48.45 | 15,188 |
| 2021-11-03 | $51.70 | $51.73 | $51.36 | $51.42 | $48.55 | 81,888 |
| 2021-11-02 | $51.43 | $51.56 | $51.41 | $51.50 | $48.62 | 72,125 |
| 2021-11-01 | $51.40 | $51.61 | $51.39 | $51.57 | $48.69 | 15,512 |
| 2021-10-29 | $51.05 | $51.64 | $51.05 | $51.64 | $48.75 | 32,812 |
| 2021-10-28 | $50.85 | $51.35 | $50.73 | $51.12 | $48.26 | 63,938 |
| 2021-10-27 | $51.32 | $51.36 | $51.17 | $51.17 | $48.31 | 6,595 |
| 2021-10-26 | $51.40 | $51.42 | $51.16 | $51.16 | $48.30 | 2,697 |
| 2021-10-25 | $51.35 | $51.56 | $51.35 | $51.35 | $48.48 | 3,645 |
| 2021-10-22 | $51.47 | $51.47 | $51.45 | $51.45 | $48.57 | 844 |
| 2021-10-21 | $51.37 | $51.61 | $51.37 | $51.53 | $48.65 | 3,796 |
| 2021-10-20 | $51.18 | $51.41 | $51.18 | $51.34 | $48.47 | 208,888 |
| 2021-10-19 | $50.57 | $50.83 | $50.57 | $50.81 | $47.97 | 1,412 |
| 2021-10-18 | $50.35 | $50.54 | $50.35 | $50.42 | $47.60 | 8,722 |
| 2021-10-15 | $50.86 | $50.87 | $50.76 | $50.76 | $47.92 | 3,443 |
| 2021-10-14 | $50.83 | $50.83 | $50.64 | $50.76 | $47.92 | 6,350 |
| 2021-10-13 | $50.27 | $50.48 | $50.00 | $50.45 | $47.63 | 9,943 |
| 2021-10-12 | $50.23 | $50.27 | $50.20 | $50.20 | $47.39 | 2,355 |
| 2021-10-11 | $50.59 | $50.59 | $50.10 | $50.11 | $47.30 | 3,099 |
| 2021-10-08 | $50.62 | $50.66 | $50.55 | $50.63 | $47.80 | 3,013 |
| 2021-10-07 | $50.93 | $51.10 | $50.61 | $50.71 | $47.88 | 4,870 |
| 2021-10-06 | $50.24 | $50.66 | $50.24 | $50.57 | $47.74 | 6,042 |
| 2021-10-05 | $50.21 | $50.42 | $50.14 | $50.22 | $47.41 | 4,425 |
| 2021-10-04 | $49.75 | $50.51 | $49.72 | $50.16 | $47.36 | 19,681 |
| 2021-10-01 | $49.80 | $50.13 | $49.74 | $49.74 | $46.96 | 408,818 |
| 2021-09-30 | $50.28 | $50.28 | $49.72 | $49.72 | $46.94 | 281,475 |
| 2021-09-29 | $49.91 | $50.32 | $49.91 | $50.05 | $47.25 | 10,547 |
| 2021-09-28 | $49.65 | $49.76 | $49.46 | $49.58 | $46.81 | 19,207 |
| 2021-09-27 | $49.93 | $50.33 | $49.58 | $49.81 | $47.03 | 7,732 |
| 2021-09-24 | $50.16 | $50.28 | $49.72 | $50.03 | $47.23 | 4,474 |
| 2021-09-23 | $50.27 | $50.50 | $50.02 | $50.02 | $47.22 | 4,959 |
| 2021-09-22 | $50.40 | $50.57 | $50.38 | $50.42 | $47.60 | 16,714 |
| 2021-09-21 | $50.45 | $50.64 | $50.29 | $50.31 | $47.50 | 206,925 |
| 2021-09-20 | $50.71 | $50.71 | $50.11 | $50.23 | $47.42 | 19,182 |
| 2021-09-17 | $51.75 | $51.75 | $50.73 | $50.73 | $47.89 | 58,461 |
| 2021-09-16 | $51.88 | $51.88 | $51.60 | $51.62 | $48.73 | 7,352 |
| 2021-09-15 | $52.21 | $52.26 | $52.07 | $52.07 | $49.16 | 2,363 |
| 2021-09-14 | $52.43 | $52.43 | $52.14 | $52.14 | $49.23 | 2,238 |
| 2021-09-13 | $52.50 | $52.69 | $52.24 | $52.26 | $49.34 | 42,159 |
| 2021-09-10 | $52.70 | $52.89 | $51.39 | $52.61 | $49.67 | 19,540 |
| 2021-09-09 | $53.22 | $53.36 | $53.14 | $53.27 | $50.29 | 4,089 |
| 2021-09-08 | $52.92 | $53.35 | $52.92 | $53.29 | $50.31 | 16,692 |
| 2021-09-07 | $53.46 | $53.46 | $52.78 | $52.78 | $49.83 | 4,345 |
| 2021-09-03 | $53.44 | $53.82 | $53.44 | $53.74 | $50.74 | 14,222 |
| 2021-09-02 | $53.56 | $53.75 | $53.56 | $53.75 | $50.75 | 4,730 |
| 2021-09-01 | $52.96 | $53.61 | $52.96 | $53.61 | $50.61 | 25,960 |
| 2021-08-31 | $52.85 | $53.16 | $52.64 | $52.64 | $49.70 | 89,889 |
| 2021-08-30 | $53.03 | $53.44 | $53.03 | $53.07 | $50.10 | 4,721 |
| 2021-08-27 | $52.71 | $53.21 | $52.71 | $53.21 | $50.24 | 6,307 |
| 2021-08-26 | $53.05 | $53.07 | $52.75 | $52.83 | $49.88 | 487,009 |
| 2021-08-25 | $52.97 | $53.08 | $52.69 | $52.90 | $49.94 | 354,198 |
| 2021-08-24 | $52.96 | $53.11 | $52.85 | $53.11 | $50.14 | 86,846 |
| 2021-08-23 | $53.41 | $53.41 | $53.41 | $53.41 | $50.42 | 1,125 |
| 2021-08-20 | $53.50 | $53.87 | $53.50 | $53.64 | $50.64 | 20,534 |
| 2021-08-19 | $53.84 | $53.90 | $53.36 | $53.43 | $50.44 | 2,761 |
| 2021-08-18 | $53.47 | $53.63 | $53.16 | $53.17 | $50.20 | 41,250 |
| 2021-08-17 | $53.60 | $53.60 | $53.35 | $53.44 | $50.45 | 67,277 |
| 2021-08-16 | $53.62 | $53.76 | $53.43 | $53.43 | $50.44 | 8,166 |
| 2021-08-13 | $53.32 | $53.57 | $53.30 | $53.32 | $50.34 | 130,882 |
| 2021-08-12 | $53.69 | $53.69 | $53.00 | $53.32 | $50.34 | 24,555 |
| 2021-08-11 | $54.00 | $54.01 | $53.89 | $53.92 | $50.19 | 7,259 |
| 2021-08-10 | $53.81 | $54.05 | $53.80 | $53.85 | $50.12 | 3,931 |
| 2021-08-09 | $54.00 | $54.00 | $53.74 | $53.86 | $50.13 | 121,284 |
| 2021-08-06 | $53.98 | $54.09 | $53.85 | $53.85 | $50.12 | 10,884 |
| 2021-08-05 | $53.55 | $54.00 | $53.20 | $53.89 | $50.16 | 208,368 |
| 2021-08-04 | $53.60 | $53.61 | $53.22 | $53.50 | $49.79 | 9,498 |
| 2021-08-03 | $53.64 | $53.64 | $53.35 | $53.57 | $49.86 | 59,225 |
| 2021-08-02 | $52.64 | $53.27 | $52.64 | $53.27 | $49.58 | 6,813 |
| 2021-07-30 | $53.78 | $53.78 | $52.78 | $53.07 | $49.39 | 36,034 |
| 2021-07-29 | $53.35 | $53.61 | $53.12 | $53.22 | $49.53 | 8,689 |
| 2021-07-28 | $53.29 | $53.37 | $53.29 | $53.37 | $49.67 | 866 |
| 2021-07-27 | $52.80 | $53.57 | $52.80 | $53.50 | $49.79 | 15,927 |
| 2021-07-26 | $52.25 | $52.80 | $52.25 | $52.70 | $49.05 | 189,136 |
| 2021-07-23 | $51.70 | $52.23 | $51.70 | $52.23 | $48.61 | 107,469 |
| 2021-07-22 | $51.60 | $51.72 | $51.60 | $51.69 | $48.11 | 61,086 |
| 2021-07-21 | $52.16 | $52.16 | $51.52 | $51.52 | $47.96 | 47,428 |
| 2021-07-20 | $52.03 | $52.22 | $51.80 | $51.97 | $48.37 | 4,678 |
| 2021-07-19 | $51.95 | $51.95 | $51.61 | $51.61 | $48.04 | 2,055 |
| 2021-07-16 | $52.37 | $52.80 | $52.37 | $52.61 | $48.97 | 5,048 |
| 2021-07-15 | $52.00 | $52.37 | $52.00 | $52.37 | $48.74 | 28,362 |
| 2021-07-14 | $51.75 | $52.05 | $51.36 | $52.03 | $48.43 | 12,895 |
| 2021-07-13 | $51.70 | $51.77 | $51.56 | $51.73 | $48.15 | 16,159 |
| 2021-07-12 | $51.60 | $51.79 | $51.35 | $51.73 | $48.15 | 4,897 |
| 2021-07-09 | $51.45 | $51.80 | $51.45 | $51.78 | $48.19 | 22,265 |
| 2021-07-08 | $51.60 | $51.81 | $51.60 | $51.76 | $48.17 | 4,558 |
| 2021-07-07 | $51.69 | $51.81 | $51.69 | $51.78 | $48.19 | 62,279 |
| 2021-07-06 | $51.53 | $51.70 | $51.24 | $51.35 | $47.79 | 39,309 |
| 2021-07-02 | $51.66 | $51.66 | $51.49 | $51.58 | $48.01 | 2,315 |
| 2021-07-01 | $51.22 | $51.58 | $51.21 | $51.58 | $48.01 | 9,258 |
| 2021-06-30 | $51.21 | $51.31 | $51.15 | $51.24 | $47.69 | 22,532 |
| 2021-06-29 | $51.27 | $51.32 | $50.71 | $50.78 | $47.26 | 29,679 |
| 2021-06-28 | $51.43 | $51.57 | $51.21 | $51.42 | $47.86 | 181,321 |
| 2021-06-25 | $50.65 | $50.97 | $50.52 | $50.97 | $47.44 | 2,112 |
| 2021-06-24 | $50.24 | $50.54 | $50.24 | $50.53 | $47.03 | 47,059 |
| 2021-06-23 | $50.35 | $50.36 | $50.06 | $50.06 | $46.59 | 113,167 |
| 2021-06-22 | $50.33 | $50.69 | $50.33 | $50.51 | $47.01 | 111,143 |
| 2021-06-21 | $50.10 | $50.42 | $50.01 | $50.37 | $46.88 | 4,559 |
| 2021-06-18 | $50.31 | $50.49 | $50.00 | $50.06 | $46.59 | 106,544 |
| 2021-06-17 | $50.79 | $50.95 | $50.62 | $50.68 | $47.17 | 25,188 |
| 2021-06-16 | $51.06 | $51.25 | $50.65 | $50.66 | $47.15 | 311,425 |
| 2021-06-15 | $50.78 | $51.01 | $50.54 | $50.92 | $47.39 | 189,178 |
| 2021-06-14 | $50.75 | $50.88 | $50.50 | $50.88 | $47.36 | 11,577 |
| 2021-06-11 | $50.72 | $50.72 | $50.50 | $50.65 | $47.14 | 55,022 |
| 2021-06-10 | $50.83 | $50.83 | $50.48 | $50.66 | $47.15 | 20,068 |
| 2021-06-09 | $50.13 | $50.60 | $49.95 | $50.57 | $47.07 | 245,107 |
| 2021-06-08 | $50.60 | $50.60 | $49.22 | $49.96 | $46.50 | 27,907 |
| 2021-06-07 | $50.67 | $50.68 | $50.48 | $50.68 | $47.17 | 18,477 |
| 2021-06-04 | $50.61 | $50.71 | $50.40 | $50.71 | $47.20 | 4,938 |
| 2021-06-03 | $50.58 | $50.58 | $50.46 | $50.55 | $47.05 | 229,880 |
| 2021-06-02 | $50.15 | $50.59 | $50.15 | $50.32 | $46.83 | 9,587 |
| 2021-06-01 | $50.27 | $50.30 | $50.03 | $50.03 | $46.56 | 15,792 |
| 2021-05-28 | $50.51 | $50.69 | $50.21 | $50.21 | $46.73 | 39,132 |
| 2021-05-27 | $50.33 | $50.33 | $50.27 | $50.27 | $46.79 | 7,945 |
| 2021-05-26 | $50.39 | $50.39 | $50.15 | $50.16 | $46.69 | 101,404 |
| 2021-05-25 | $50.31 | $50.62 | $50.30 | $50.43 | $46.94 | 15,933 |
| 2021-05-24 | $50.60 | $50.62 | $50.53 | $50.58 | $47.08 | 6,260 |
| 2021-05-21 | $50.45 | $50.55 | $50.37 | $50.50 | $47.00 | 12,937 |
| 2021-05-20 | $50.58 | $50.63 | $50.26 | $50.26 | $46.78 | 52,877 |
| 2021-05-19 | $49.84 | $50.25 | $49.84 | $50.25 | $46.77 | 112,888 |
| 2021-05-18 | $49.93 | $50.17 | $49.91 | $50.17 | $46.70 | 2,987 |
| 2021-05-17 | $50.18 | $50.34 | $49.98 | $49.98 | $46.52 | 11,443 |
| 2021-05-14 | $50.00 | $50.66 | $49.99 | $50.32 | $46.83 | 3,777 |
| 2021-05-13 | $49.85 | $50.40 | $49.85 | $50.13 | $46.66 | 56,749 |
| 2021-05-12 | $50.80 | $51.06 | $50.34 | $50.34 | $46.15 | 18,232 |
| 2021-05-11 | $51.57 | $51.80 | $50.85 | $51.08 | $46.83 | 18,997 |
| 2021-05-10 | $51.30 | $52.00 | $51.30 | $51.91 | $47.59 | 72,924 |
| 2021-05-07 | $51.26 | $51.42 | $51.15 | $51.34 | $47.07 | 12,251 |
| 2021-05-06 | $50.81 | $51.33 | $50.80 | $51.19 | $46.93 | 79,956 |
| 2021-05-05 | $51.35 | $51.37 | $50.67 | $50.95 | $46.71 | 354,711 |
| 2021-05-04 | $50.28 | $51.41 | $50.28 | $51.34 | $47.07 | 33,974 |
| 2021-05-03 | $51.20 | $51.65 | $51.20 | $51.39 | $47.11 | 114,460 |
| 2021-04-30 | $51.13 | $51.39 | $50.92 | $51.18 | $46.92 | 55,925 |
| 2021-04-29 | $50.61 | $51.21 | $50.60 | $51.21 | $46.95 | 55,177 |
| 2021-04-28 | $50.84 | $50.84 | $50.41 | $50.61 | $46.40 | 117,025 |
| 2021-04-27 | $50.34 | $50.84 | $50.34 | $50.65 | $46.43 | 716,501 |
| 2021-04-26 | $50.87 | $50.87 | $50.47 | $50.78 | $46.55 | 51,383 |
| 2021-04-23 | $50.98 | $51.02 | $50.64 | $50.64 | $46.42 | 49,558 |
| 2021-04-22 | $50.97 | $51.43 | $50.64 | $50.78 | $46.55 | 20,858 |
| 2021-04-21 | $51.62 | $51.62 | $51.26 | $51.26 | $46.99 | 12,226 |
| 2021-04-20 | $51.26 | $51.90 | $51.26 | $51.79 | $47.48 | 4,898 |
| 2021-04-19 | $51.07 | $51.24 | $51.02 | $51.08 | $46.83 | 14,036 |
| 2021-04-16 | $50.93 | $51.25 | $50.85 | $51.22 | $46.96 | 14,156 |
| 2021-04-15 | $50.55 | $50.89 | $50.43 | $50.89 | $46.65 | 28,492 |
| 2021-04-14 | $50.31 | $50.32 | $50.02 | $50.28 | $46.09 | 4,330 |
| 2021-04-13 | $49.91 | $50.48 | $49.91 | $50.48 | $46.28 | 6,319 |
| 2021-04-12 | $50.07 | $50.13 | $49.92 | $50.13 | $45.96 | 34,094 |
| 2021-04-09 | $50.19 | $50.50 | $49.86 | $50.07 | $45.90 | 34,138 |
| 2021-04-08 | $50.22 | $50.26 | $49.86 | $49.89 | $45.74 | 6,266 |
| 2021-04-07 | $50.08 | $50.40 | $49.97 | $50.33 | $46.14 | 15,269 |
| 2021-04-06 | $49.90 | $50.35 | $49.67 | $50.33 | $46.14 | 14,912 |
| 2021-04-05 | $49.50 | $50.15 | $49.44 | $50.15 | $45.97 | 67,372 |
| 2021-04-01 | $49.15 | $49.63 | $49.04 | $49.62 | $45.49 | 15,128 |
| 2021-03-31 | $49.19 | $49.51 | $48.86 | $48.86 | $44.79 | 143,458 |
| 2021-03-30 | $49.75 | $49.77 | $48.97 | $49.17 | $45.08 | 11,049 |
| 2021-03-29 | $49.33 | $49.64 | $49.00 | $49.61 | $45.48 | 5,946 |
| 2021-03-26 | $49.43 | $49.43 | $48.77 | $49.07 | $44.98 | 7,062 |
| 2021-03-25 | $49.34 | $49.45 | $49.00 | $49.00 | $44.92 | 975,682 |
| 2021-03-24 | $48.62 | $49.39 | $48.62 | $49.20 | $45.10 | 310,223 |
| 2021-03-23 | $48.84 | $49.17 | $48.67 | $48.96 | $44.88 | 110,318 |
| 2021-03-22 | $48.95 | $48.95 | $48.44 | $48.61 | $44.56 | 22,143 |
| 2021-03-19 | $48.18 | $48.90 | $48.18 | $48.74 | $44.68 | 21,684 |
| 2021-03-18 | $48.27 | $48.27 | $47.79 | $48.17 | $44.16 | 11,989 |
| 2021-03-17 | $48.52 | $48.80 | $48.05 | $48.05 | $44.05 | 35,377 |
| 2021-03-16 | $48.48 | $48.72 | $48.04 | $48.51 | $44.47 | 1,467,946 |
| 2021-03-15 | $48.13 | $48.21 | $47.78 | $48.06 | $44.06 | 69,332 |
| 2021-03-12 | $47.79 | $48.00 | $47.19 | $47.59 | $43.63 | 4,476 |
| 2021-03-11 | $47.99 | $48.22 | $47.31 | $47.39 | $43.44 | 26,192 |
| 2021-03-10 | $47.58 | $47.80 | $47.40 | $47.66 | $43.69 | 61,867 |
| 2021-03-09 | $47.39 | $47.57 | $47.28 | $47.44 | $43.49 | 7,764 |
| 2021-03-08 | $46.98 | $47.39 | $46.54 | $47.30 | $43.36 | 59,276 |
| 2021-03-05 | $46.20 | $46.70 | $45.78 | $46.68 | $42.79 | 113,854 |
| 2021-03-04 | $45.55 | $46.18 | $45.23 | $45.59 | $41.79 | 62,341 |
| 2021-03-03 | $45.48 | $45.73 | $44.80 | $45.34 | $41.56 | 11,573 |
| 2021-03-02 | $45.87 | $45.93 | $45.02 | $45.31 | $41.54 | 487,450 |
| 2021-03-01 | $45.28 | $46.19 | $45.26 | $45.50 | $41.71 | 392,154 |
| 2021-02-26 | $45.60 | $45.99 | $44.71 | $44.71 | $40.99 | 356,913 |
| 2021-02-25 | $46.30 | $46.41 | $45.16 | $45.25 | $41.48 | 172,399 |
| 2021-02-24 | $46.35 | $46.35 | $45.81 | $46.00 | $42.17 | 369,248 |
| 2021-02-23 | $46.00 | $46.80 | $46.00 | $46.30 | $42.44 | 693,554 |
| 2021-02-22 | $47.85 | $47.85 | $45.94 | $46.00 | $42.17 | 111,621 |
| 2021-02-19 | $49.00 | $49.08 | $47.39 | $47.64 | $43.67 | 186,981 |
| 2021-02-18 | $47.41 | $48.24 | $47.41 | $48.13 | $44.12 | 24,634 |
| 2021-02-17 | $47.31 | $47.63 | $47.22 | $47.28 | $43.34 | 18,516 |
| 2021-02-16 | $47.47 | $47.49 | $47.16 | $47.19 | $43.26 | 16,015 |
| 2021-02-12 | $47.74 | $47.74 | $47.35 | $47.42 | $43.47 | 28,440 |
| 2021-02-11 | $48.55 | $48.67 | $47.59 | $47.61 | $43.65 | 81,821 |
| 2021-02-10 | $49.50 | $49.50 | $48.86 | $49.04 | $44.25 | 39,060 |
| 2021-02-09 | $49.40 | $49.41 | $48.74 | $49.00 | $44.21 | 24,334 |
| 2021-02-08 | $49.98 | $49.98 | $49.00 | $49.23 | $44.42 | 46,322 |
| 2021-02-05 | $49.78 | $50.01 | $49.78 | $49.82 | $44.95 | 52,537 |
| 2021-02-04 | $49.50 | $49.76 | $49.40 | $49.72 | $44.86 | 20,678 |
| 2021-02-03 | $49.76 | $49.87 | $49.19 | $49.50 | $44.66 | 8,287 |
| 2021-02-02 | $49.26 | $50.08 | $49.26 | $49.72 | $44.86 | 18,027 |
| 2021-02-01 | $48.93 | $49.56 | $48.93 | $49.26 | $44.44 | 12,395 |
| 2021-01-29 | $49.00 | $49.45 | $49.00 | $49.35 | $44.52 | 53,904 |
| 2021-01-28 | $49.59 | $49.90 | $49.21 | $49.24 | $44.43 | 15,572 |
| 2021-01-27 | $49.85 | $50.29 | $48.84 | $49.00 | $44.21 | 83,544 |
| 2021-01-26 | $51.76 | $51.76 | $49.32 | $49.79 | $44.92 | 83,515 |
| 2021-01-25 | $49.83 | $50.34 | $49.83 | $50.28 | $45.36 | 5,601 |
| 2021-01-22 | $49.40 | $50.08 | $49.40 | $50.03 | $45.14 | 651,727 |
| 2021-01-21 | $49.41 | $49.60 | $49.34 | $49.39 | $44.56 | 92,753 |
| 2021-01-20 | $49.17 | $49.32 | $48.85 | $49.25 | $44.43 | 75,089 |
| 2021-01-19 | $49.01 | $49.39 | $48.75 | $49.29 | $44.47 | 16,044 |
| 2021-01-15 | $47.75 | $49.31 | $47.75 | $49.20 | $44.39 | 70,457 |
| 2021-01-14 | $48.43 | $48.58 | $47.54 | $48.55 | $43.80 | 1,548,691 |
| 2021-01-13 | $48.16 | $48.50 | $47.93 | $48.21 | $43.50 | 1,194,415 |
| 2021-01-12 | $48.59 | $48.59 | $47.51 | $47.75 | $43.08 | 39,050 |
| 2021-01-11 | $48.90 | $48.90 | $48.21 | $48.62 | $43.86 | 63,126 |
| 2021-01-08 | $49.18 | $49.35 | $48.61 | $48.90 | $44.12 | 71,776 |
| 2021-01-07 | $49.60 | $49.80 | $49.16 | $49.19 | $44.38 | 20,696 |
| 2021-01-06 | $50.16 | $50.28 | $49.22 | $49.99 | $45.10 | 113,796 |
| 2021-01-05 | $49.75 | $49.85 | $49.50 | $49.64 | $44.78 | 11,689 |
| 2021-01-04 | $49.36 | $50.74 | $49.31 | $49.78 | $44.91 | 217,477 |
| 2020-12-31 | $49.55 | $50.90 | $49.39 | $50.63 | $45.68 | 179,473 |
| 2020-12-30 | $49.43 | $49.55 | $49.39 | $49.52 | $44.68 | 6,367 |
| 2020-12-29 | $49.61 | $50.43 | $49.35 | $49.36 | $44.53 | 16,500 |
| 2020-12-28 | $49.33 | $49.79 | $49.06 | $49.30 | $44.48 | 30,205 |
| 2020-12-24 | $49.02 | $49.55 | $48.90 | $49.32 | $44.50 | 12,723 |
| 2020-12-23 | $49.36 | $49.53 | $48.93 | $48.97 | $44.18 | 195,523 |
| 2020-12-22 | $49.59 | $49.61 | $48.75 | $49.13 | $44.33 | 29,122 |
| 2020-12-21 | $49.81 | $49.86 | $48.86 | $49.17 | $44.37 | 463,634 |
| 2020-12-18 | $50.25 | $50.99 | $49.65 | $50.99 | $46.00 | 24,071 |
| 2020-12-17 | $50.00 | $50.46 | $49.85 | $50.26 | $45.35 | 61,358 |
| 2020-12-16 | $50.33 | $50.33 | $49.48 | $49.79 | $44.92 | 13,587 |
| 2020-12-15 | $49.65 | $50.35 | $49.65 | $50.27 | $45.35 | 5,871 |
| 2020-12-14 | $49.98 | $50.19 | $49.47 | $49.47 | $44.63 | 23,177 |
| 2020-12-11 | $49.33 | $49.71 | $49.25 | $49.71 | $44.85 | 9,670 |
| 2020-12-10 | $49.50 | $49.70 | $49.28 | $49.47 | $44.63 | 59,878 |
| 2020-12-09 | $50.13 | $50.28 | $49.44 | $49.44 | $44.61 | 22,673 |
| 2020-12-08 | $49.75 | $50.46 | $49.51 | $49.85 | $44.98 | 19,646 |
| 2020-12-07 | $49.59 | $50.30 | $49.41 | $49.86 | $44.99 | 73,705 |
| 2020-12-04 | $50.31 | $50.33 | $49.46 | $49.79 | $44.92 | 154,747 |
| 2020-12-03 | $50.59 | $50.59 | $50.08 | $50.44 | $45.51 | 26,515 |
| 2020-12-02 | $50.08 | $50.68 | $49.93 | $50.68 | $45.72 | 27,036 |
| 2020-12-01 | $50.54 | $51.33 | $50.32 | $50.72 | $45.76 | 368,932 |
| 2020-11-30 | $50.50 | $50.60 | $49.88 | $50.05 | $45.16 | 116,158 |
| 2020-11-27 | $50.68 | $50.68 | $49.98 | $50.13 | $45.23 | 5,163 |
| 2020-11-25 | $50.65 | $51.37 | $50.00 | $50.74 | $45.78 | 17,488 |
| 2020-11-24 | $49.64 | $50.40 | $49.63 | $50.27 | $45.35 | 517,141 |
| 2020-11-23 | $49.90 | $50.15 | $49.26 | $49.86 | $44.99 | 179,299 |
| 2020-11-20 | $49.16 | $49.21 | $48.65 | $49.21 | $44.40 | 58,610 |
| 2020-11-19 | $49.56 | $49.56 | $48.83 | $49.08 | $44.28 | 118,589 |
| 2020-11-18 | $51.50 | $55.70 | $49.56 | $49.56 | $44.71 | 217,433 |
| 2020-11-17 | $51.82 | $52.00 | $50.68 | $50.68 | $45.72 | 8,203 |
| 2020-11-16 | $52.62 | $52.62 | $51.39 | $52.18 | $47.08 | 239,369 |
| 2020-11-13 | $52.29 | $52.38 | $52.05 | $52.35 | $47.23 | 67,207 |
| 2020-11-12 | $52.32 | $52.83 | $51.74 | $51.74 | $46.68 | 165,906 |
| 2020-11-11 | $53.55 | $53.95 | $53.30 | $53.30 | $47.38 | 7,514 |
| 2020-11-10 | $53.49 | $53.73 | $53.26 | $53.45 | $47.51 | 270,588 |
| 2020-11-09 | $55.26 | $55.26 | $53.45 | $53.46 | $47.52 | 54,363 |
| 2020-11-06 | $53.36 | $53.60 | $53.18 | $53.22 | $47.31 | 185,724 |
| 2020-11-05 | $54.06 | $54.07 | $53.31 | $53.41 | $47.48 | 11,007 |
| 2020-11-04 | $53.38 | $53.83 | $52.99 | $53.00 | $47.11 | 9,777 |
| 2020-11-03 | $53.50 | $53.54 | $53.39 | $53.54 | $47.59 | 155,224 |
| 2020-11-02 | $54.00 | $54.01 | $53.07 | $53.13 | $47.23 | 59,885 |
| 2020-10-30 | $53.31 | $53.54 | $52.65 | $53.54 | $47.59 | 70,335 |
| 2020-10-29 | $52.49 | $53.66 | $52.47 | $53.21 | $47.30 | 107,618 |
| 2020-10-28 | $54.20 | $54.37 | $53.27 | $53.27 | $47.35 | 133,041 |
| 2020-10-27 | $54.24 | $54.54 | $54.20 | $54.21 | $48.19 | 300,288 |
| 2020-10-26 | $53.72 | $54.77 | $53.58 | $54.49 | $48.44 | 893,409 |
| 2020-10-23 | $53.59 | $54.00 | $53.49 | $53.73 | $47.76 | 167,301 |
| 2020-10-22 | $53.44 | $53.89 | $53.41 | $53.69 | $47.73 | 21,258 |
| 2020-10-21 | $52.99 | $53.42 | $52.76 | $52.76 | $46.90 | 144,990 |
| 2020-10-20 | $54.15 | $54.15 | $52.97 | $53.10 | $47.20 | 2,868,167 |
| 2020-10-19 | $53.23 | $55.75 | $53.23 | $55.75 | $49.56 | 18,571 |
| 2020-10-16 | $52.68 | $53.41 | $52.65 | $53.33 | $47.40 | 52,165 |
| 2020-10-15 | $52.49 | $53.06 | $52.30 | $52.77 | $46.91 | 17,730 |
| 2020-10-14 | $52.58 | $52.73 | $52.26 | $52.61 | $46.77 | 50,154 |
| 2020-10-13 | $52.67 | $52.70 | $52.20 | $52.63 | $46.78 | 248,250 |
| 2020-10-12 | $53.06 | $53.36 | $52.18 | $53.10 | $47.20 | 91,966 |
| 2020-10-09 | $52.85 | $53.11 | $52.14 | $53.11 | $47.21 | 20,910 |
| 2020-10-08 | $52.68 | $52.80 | $52.40 | $52.80 | $46.94 | 5,118 |
| 2020-10-07 | $52.58 | $53.51 | $52.00 | $52.40 | $46.58 | 333,028 |
| 2020-10-06 | $51.88 | $53.46 | $51.88 | $52.39 | $46.57 | 162,612 |
| 2020-10-05 | $50.55 | $51.77 | $50.31 | $51.69 | $45.95 | 19,177 |
| 2020-10-02 | $49.42 | $53.27 | $49.42 | $50.85 | $45.20 | 6,097 |
| 2020-10-01 | $49.49 | $50.14 | $49.49 | $50.00 | $44.45 | 56,943 |
American Electric Power Company Inc (AEPPZ) News Headlines
Recent American Electric Power Company Inc (AEPPZ) News
Similar Companies to American Electric Power Company Inc (AEPPZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |