Arconic Corporation (ARNC) Exchange: NYSE
Data as of May 2, 2025
$29.99 ($0.01) 0.03%
Arconic Corporation - Daily Information
Click for more stock information on Arconic Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.99 |
| Previous Close | $29.99 |
| High | $30.02 |
| Low | $29.98 |
| Adjusted Open | $29.99 |
| Previous Adjusted Close | $29.99 |
| Adjusted High | $30.02 |
| Adjusted Low | $29.98 |
About Arconic Corporation (ARNC)
Arconic Corporation is a global leader in multi-materials sollutions and advanced manufacturing. Founded in 2015, Arconic began as an aerospace spin-off from Alcoa Corporation. Since its inception, Arconic has achieved significant growth, tripling its revenue within four short years. As a result, Arconic now has approximately 18,000 employees in over 30 countries, providing innovative materials and solutions that take aircraft parts and othe components to the next level of preformance and weight savings.
Invest in Arconic Corporation (ARNC)
Historical Stock Data for Arconic Corporation (ARNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | $29.99 | $30.02 | $29.98 | $29.99 | $29.99 | 4,377,082 |
| 2023-08-16 | $29.98 | $30.00 | $29.97 | $29.98 | $29.98 | 2,714,550 |
| 2023-08-15 | $29.95 | $29.96 | $29.88 | $29.93 | $29.93 | 2,199,468 |
| 2023-08-14 | $29.92 | $29.99 | $29.92 | $29.96 | $29.96 | 842,143 |
| 2023-08-11 | $29.89 | $29.90 | $29.88 | $29.88 | $29.88 | 247,449 |
| 2023-08-10 | $29.92 | $29.92 | $29.88 | $29.88 | $29.88 | 1,197,030 |
| 2023-08-09 | $29.94 | $29.94 | $29.89 | $29.90 | $29.90 | 704,551 |
| 2023-08-08 | $29.90 | $29.94 | $29.86 | $29.93 | $29.93 | 496,145 |
| 2023-08-07 | $29.90 | $29.92 | $29.89 | $29.90 | $29.90 | 902,820 |
| 2023-08-04 | $29.88 | $29.91 | $29.87 | $29.88 | $29.88 | 1,172,829 |
| 2023-08-03 | $29.87 | $29.91 | $29.87 | $29.88 | $29.88 | 451,051 |
| 2023-08-02 | $29.88 | $29.90 | $29.85 | $29.88 | $29.88 | 1,350,449 |
| 2023-08-01 | $29.90 | $29.90 | $29.88 | $29.89 | $29.89 | 1,218,489 |
| 2023-07-31 | $29.89 | $29.91 | $29.83 | $29.89 | $29.89 | 3,871,463 |
| 2023-07-28 | $29.80 | $29.81 | $29.79 | $29.79 | $29.79 | 736,398 |
| 2023-07-27 | $29.82 | $29.82 | $29.78 | $29.80 | $29.80 | 1,150,047 |
| 2023-07-26 | $29.80 | $29.81 | $29.79 | $29.79 | $29.79 | 852,585 |
| 2023-07-25 | $29.82 | $29.83 | $29.79 | $29.79 | $29.79 | 981,995 |
| 2023-07-24 | $29.83 | $29.84 | $29.80 | $29.82 | $29.82 | 808,960 |
| 2023-07-21 | $29.82 | $29.82 | $29.77 | $29.79 | $29.79 | 1,333,305 |
| 2023-07-20 | $29.75 | $29.84 | $29.75 | $29.83 | $29.83 | 1,323,191 |
| 2023-07-19 | $29.73 | $29.76 | $29.72 | $29.76 | $29.76 | 774,458 |
| 2023-07-18 | $29.74 | $29.77 | $29.70 | $29.73 | $29.73 | 1,533,790 |
| 2023-07-17 | $29.65 | $29.77 | $29.62 | $29.74 | $29.74 | 1,872,309 |
| 2023-07-14 | $29.60 | $29.63 | $29.56 | $29.56 | $29.56 | 803,475 |
| 2023-07-13 | $29.63 | $29.64 | $29.60 | $29.61 | $29.61 | 900,829 |
| 2023-07-12 | $29.63 | $29.64 | $29.57 | $29.59 | $29.59 | 872,863 |
| 2023-07-11 | $29.54 | $29.59 | $29.54 | $29.57 | $29.57 | 687,152 |
| 2023-07-10 | $29.53 | $29.55 | $29.52 | $29.53 | $29.53 | 957,597 |
| 2023-07-07 | $29.54 | $29.59 | $29.50 | $29.53 | $29.53 | 796,505 |
| 2023-07-06 | $29.52 | $29.55 | $29.50 | $29.52 | $29.52 | 460,499 |
| 2023-07-05 | $29.57 | $29.59 | $29.54 | $29.55 | $29.55 | 675,311 |
| 2023-07-03 | $29.57 | $29.61 | $29.51 | $29.58 | $29.58 | 411,961 |
| 2023-06-30 | $29.61 | $29.63 | $29.51 | $29.58 | $29.58 | 1,289,955 |
| 2023-06-29 | $29.59 | $29.61 | $29.55 | $29.60 | $29.60 | 561,184 |
| 2023-06-28 | $29.59 | $29.64 | $29.56 | $29.59 | $29.59 | 823,737 |
| 2023-06-27 | $29.55 | $29.65 | $29.46 | $29.58 | $29.58 | 3,211,977 |
| 2023-06-26 | $29.33 | $29.50 | $29.33 | $29.46 | $29.46 | 1,063,087 |
| 2023-06-23 | $29.26 | $29.32 | $29.25 | $29.28 | $29.28 | 1,512,773 |
| 2023-06-22 | $29.28 | $29.32 | $29.25 | $29.26 | $29.26 | 487,479 |
| 2023-06-21 | $29.25 | $29.29 | $29.23 | $29.25 | $29.25 | 510,041 |
| 2023-06-20 | $29.17 | $29.34 | $29.16 | $29.27 | $29.27 | 1,294,570 |
| 2023-06-16 | $29.20 | $29.28 | $29.17 | $29.20 | $29.20 | 2,852,084 |
| 2023-06-15 | $29.12 | $29.20 | $29.11 | $29.17 | $29.17 | 729,652 |
| 2023-06-14 | $29.12 | $29.15 | $29.08 | $29.15 | $29.15 | 918,680 |
| 2023-06-13 | $29.10 | $29.15 | $29.03 | $29.12 | $29.12 | 1,030,043 |
| 2023-06-12 | $29.00 | $29.11 | $28.98 | $29.10 | $29.10 | 1,003,513 |
| 2023-06-09 | $28.98 | $29.02 | $28.96 | $29.01 | $29.01 | 1,608,468 |
| 2023-06-08 | $29.06 | $29.07 | $28.96 | $28.98 | $28.98 | 715,754 |
| 2023-06-07 | $28.90 | $29.07 | $28.88 | $29.01 | $29.01 | 1,396,119 |
| 2023-06-06 | $28.85 | $28.91 | $28.84 | $28.89 | $28.89 | 687,513 |
| 2023-06-05 | $28.89 | $28.91 | $28.80 | $28.87 | $28.87 | 1,625,756 |
| 2023-06-02 | $28.95 | $29.03 | $28.88 | $28.90 | $28.90 | 1,421,609 |
| 2023-06-01 | $28.92 | $28.92 | $28.89 | $28.90 | $28.90 | 914,236 |
| 2023-05-31 | $28.88 | $28.94 | $28.87 | $28.91 | $28.91 | 1,183,468 |
| 2023-05-30 | $28.88 | $28.90 | $28.84 | $28.87 | $28.87 | 879,705 |
| 2023-05-26 | $28.90 | $28.92 | $28.86 | $28.90 | $28.90 | 1,013,845 |
| 2023-05-25 | $28.85 | $28.93 | $28.85 | $28.90 | $28.90 | 1,029,334 |
| 2023-05-24 | $28.86 | $28.92 | $28.84 | $28.90 | $28.90 | 1,827,603 |
| 2023-05-23 | $28.87 | $28.90 | $28.84 | $28.85 | $28.85 | 846,043 |
| 2023-05-22 | $28.86 | $28.90 | $28.84 | $28.88 | $28.88 | 1,730,538 |
| 2023-05-19 | $28.90 | $28.91 | $28.85 | $28.88 | $28.88 | 2,281,710 |
| 2023-05-18 | $28.87 | $28.93 | $28.82 | $28.89 | $28.89 | 1,950,030 |
| 2023-05-17 | $28.95 | $28.97 | $28.84 | $28.85 | $28.85 | 3,881,065 |
| 2023-05-16 | $28.86 | $28.94 | $28.81 | $28.87 | $28.87 | 3,037,931 |
| 2023-05-15 | $28.99 | $28.99 | $28.85 | $28.91 | $28.91 | 4,571,535 |
| 2023-05-12 | $29.08 | $29.08 | $28.87 | $28.87 | $28.87 | 4,233,264 |
| 2023-05-11 | $29.06 | $29.17 | $29.00 | $29.02 | $29.02 | 2,151,615 |
| 2023-05-10 | $29.10 | $29.19 | $29.05 | $29.07 | $29.07 | 1,869,594 |
| 2023-05-09 | $29.06 | $29.14 | $29.03 | $29.06 | $29.06 | 3,699,305 |
| 2023-05-08 | $29.05 | $29.22 | $29.01 | $29.12 | $29.12 | 8,684,340 |
| 2023-05-05 | $28.93 | $29.08 | $28.88 | $29.05 | $29.05 | 7,671,838 |
| 2023-05-04 | $28.62 | $28.93 | $28.52 | $28.93 | $28.93 | 35,185,826 |
| 2023-05-03 | $23.98 | $24.04 | $22.35 | $22.55 | $22.55 | 1,361,329 |
| 2023-05-02 | $24.06 | $24.16 | $23.49 | $23.91 | $23.91 | 1,113,823 |
| 2023-05-01 | $24.77 | $25.10 | $24.22 | $24.39 | $24.39 | 649,490 |
| 2023-04-28 | $24.18 | $24.77 | $24.03 | $24.75 | $24.75 | 1,882,706 |
| 2023-04-27 | $23.59 | $24.34 | $23.45 | $24.25 | $24.25 | 957,685 |
| 2023-04-26 | $23.38 | $23.42 | $22.74 | $23.40 | $23.40 | 1,316,501 |
| 2023-04-25 | $23.49 | $23.58 | $22.72 | $23.23 | $23.23 | 982,970 |
| 2023-04-24 | $24.28 | $24.59 | $23.78 | $23.78 | $23.78 | 1,126,317 |
| 2023-04-21 | $24.75 | $24.98 | $24.33 | $24.47 | $24.47 | 1,950,555 |
| 2023-04-20 | $25.37 | $25.55 | $24.82 | $24.99 | $24.99 | 1,012,020 |
| 2023-04-19 | $25.69 | $25.96 | $25.49 | $25.67 | $25.67 | 678,315 |
| 2023-04-18 | $26.23 | $26.24 | $25.47 | $25.93 | $25.93 | 735,989 |
| 2023-04-17 | $25.80 | $26.07 | $25.54 | $26.02 | $26.02 | 612,704 |
| 2023-04-14 | $25.63 | $25.75 | $25.22 | $25.72 | $25.72 | 747,081 |
| 2023-04-13 | $25.51 | $25.69 | $25.41 | $25.65 | $25.65 | 422,510 |
| 2023-04-12 | $25.52 | $25.90 | $25.22 | $25.44 | $25.44 | 632,353 |
| 2023-04-11 | $26.17 | $26.23 | $25.67 | $25.71 | $25.71 | 389,875 |
| 2023-04-10 | $25.35 | $25.99 | $25.30 | $25.90 | $25.90 | 908,886 |
| 2023-04-06 | $25.26 | $25.54 | $25.05 | $25.54 | $25.54 | 710,171 |
| 2023-04-05 | $25.38 | $25.71 | $24.88 | $25.30 | $25.30 | 1,213,811 |
| 2023-04-04 | $25.76 | $25.89 | $25.11 | $25.55 | $25.55 | 1,347,355 |
| 2023-04-03 | $26.31 | $26.45 | $25.52 | $25.89 | $25.89 | 1,816,565 |
| 2023-03-31 | $26.97 | $27.19 | $26.15 | $26.23 | $26.23 | 2,240,110 |
| 2023-03-30 | $27.17 | $27.50 | $26.49 | $26.63 | $26.63 | 2,970,275 |
| 2023-03-29 | $26.98 | $27.63 | $26.43 | $26.80 | $26.80 | 4,192,295 |
| 2023-03-28 | $27.15 | $27.27 | $26.56 | $26.67 | $26.67 | 419,426 |
| 2023-03-27 | $27.00 | $27.27 | $26.51 | $27.03 | $27.03 | 1,531,291 |
| 2023-03-24 | $26.08 | $26.88 | $25.91 | $26.59 | $26.59 | 544,392 |
| 2023-03-23 | $26.96 | $27.32 | $25.98 | $26.50 | $26.50 | 846,991 |
| 2023-03-22 | $27.11 | $27.80 | $26.68 | $26.70 | $26.70 | 781,992 |
| 2023-03-21 | $27.48 | $27.87 | $26.63 | $27.25 | $27.25 | 1,059,517 |
| 2023-03-20 | $26.58 | $27.12 | $25.81 | $26.86 | $26.86 | 843,674 |
| 2023-03-17 | $26.56 | $27.16 | $26.30 | $26.59 | $26.59 | 3,103,275 |
| 2023-03-16 | $25.97 | $28.15 | $25.85 | $26.84 | $26.84 | 1,419,532 |
| 2023-03-15 | $25.59 | $26.56 | $25.48 | $26.53 | $26.53 | 2,218,368 |
| 2023-03-14 | $26.16 | $26.82 | $25.81 | $26.72 | $26.72 | 1,574,870 |
| 2023-03-13 | $25.58 | $26.01 | $25.08 | $25.09 | $25.09 | 726,232 |
| 2023-03-10 | $26.61 | $27.04 | $25.79 | $26.10 | $26.10 | 1,212,783 |
| 2023-03-09 | $27.17 | $27.36 | $26.21 | $26.69 | $26.69 | 1,412,848 |
| 2023-03-08 | $27.30 | $27.38 | $26.98 | $27.24 | $27.24 | 527,542 |
| 2023-03-07 | $27.49 | $27.86 | $26.95 | $27.22 | $27.22 | 1,196,084 |
| 2023-03-06 | $26.99 | $27.74 | $26.90 | $27.72 | $27.72 | 1,046,439 |
| 2023-03-03 | $27.97 | $27.98 | $27.00 | $27.20 | $27.20 | 766,353 |
| 2023-03-02 | $26.74 | $27.79 | $26.65 | $27.77 | $27.77 | 1,533,016 |
| 2023-03-01 | $26.60 | $27.06 | $26.44 | $27.03 | $27.03 | 3,291,332 |
| 2023-02-28 | $21.15 | $27.28 | $20.91 | $26.44 | $26.44 | 8,191,388 |
| 2023-02-27 | $22.07 | $22.64 | $21.87 | $22.13 | $22.13 | 1,302,622 |
| 2023-02-24 | $22.59 | $22.59 | $21.45 | $21.83 | $21.83 | 1,356,543 |
| 2023-02-23 | $23.09 | $23.43 | $22.69 | $23.15 | $23.15 | 933,507 |
| 2023-02-22 | $22.36 | $23.64 | $22.22 | $23.08 | $23.08 | 1,060,923 |
| 2023-02-21 | $22.81 | $24.23 | $21.94 | $22.15 | $22.15 | 1,269,744 |
| 2023-02-17 | $24.06 | $24.34 | $23.55 | $24.12 | $24.12 | 907,664 |
| 2023-02-16 | $23.88 | $24.71 | $23.88 | $23.96 | $23.96 | 959,010 |
| 2023-02-15 | $23.26 | $24.19 | $23.20 | $24.17 | $24.17 | 853,578 |
| 2023-02-14 | $22.86 | $23.83 | $22.60 | $23.63 | $23.63 | 1,332,717 |
| 2023-02-13 | $22.64 | $23.24 | $22.55 | $23.03 | $23.03 | 541,340 |
| 2023-02-10 | $22.56 | $22.71 | $22.12 | $22.63 | $22.63 | 1,160,193 |
| 2023-02-09 | $23.70 | $23.72 | $22.48 | $22.74 | $22.74 | 646,927 |
| 2023-02-08 | $23.63 | $24.16 | $23.17 | $23.38 | $23.38 | 485,750 |
| 2023-02-07 | $23.91 | $24.41 | $23.83 | $24.17 | $24.17 | 569,155 |
| 2023-02-06 | $24.74 | $24.81 | $23.32 | $23.94 | $23.94 | 571,838 |
| 2023-02-03 | $24.41 | $24.98 | $24.03 | $24.85 | $24.85 | 677,452 |
| 2023-02-02 | $24.51 | $24.77 | $24.21 | $24.69 | $24.69 | 588,913 |
| 2023-02-01 | $23.49 | $24.68 | $23.49 | $24.47 | $24.47 | 731,068 |
| 2023-01-31 | $22.99 | $23.78 | $22.94 | $23.51 | $23.51 | 1,026,184 |
| 2023-01-30 | $23.00 | $23.24 | $22.81 | $22.94 | $22.94 | 336,931 |
| 2023-01-27 | $23.41 | $23.60 | $23.19 | $23.38 | $23.38 | 445,037 |
| 2023-01-26 | $23.58 | $23.95 | $23.24 | $23.50 | $23.50 | 700,334 |
| 2023-01-25 | $22.93 | $23.44 | $22.73 | $23.39 | $23.39 | 484,462 |
| 2023-01-24 | $23.25 | $23.56 | $22.95 | $23.27 | $23.27 | 323,648 |
| 2023-01-23 | $23.40 | $23.64 | $23.21 | $23.43 | $23.43 | 385,178 |
| 2023-01-20 | $23.09 | $23.59 | $22.84 | $23.38 | $23.38 | 508,468 |
| 2023-01-19 | $23.06 | $23.28 | $22.73 | $23.00 | $23.00 | 333,956 |
| 2023-01-18 | $24.07 | $24.44 | $23.09 | $23.33 | $23.33 | 798,639 |
| 2023-01-17 | $23.67 | $24.04 | $23.58 | $23.66 | $23.66 | 1,190,658 |
| 2023-01-13 | $23.28 | $23.75 | $23.28 | $23.67 | $23.67 | 576,983 |
| 2023-01-12 | $23.37 | $23.67 | $22.99 | $23.53 | $23.53 | 491,949 |
| 2023-01-11 | $23.19 | $23.28 | $22.94 | $23.10 | $23.10 | 374,359 |
| 2023-01-10 | $22.50 | $23.10 | $22.36 | $22.99 | $22.99 | 526,048 |
| 2023-01-09 | $22.85 | $23.29 | $22.54 | $22.55 | $22.55 | 579,305 |
| 2023-01-06 | $21.98 | $22.78 | $21.78 | $22.41 | $22.41 | 435,005 |
| 2023-01-05 | $21.62 | $21.89 | $21.19 | $21.63 | $21.63 | 477,451 |
| 2023-01-04 | $21.30 | $22.09 | $21.29 | $21.61 | $21.61 | 696,435 |
| 2023-01-03 | $21.34 | $21.75 | $20.99 | $21.19 | $21.19 | 416,180 |
| 2022-12-30 | $21.01 | $21.31 | $20.91 | $21.16 | $21.16 | 327,826 |
| 2022-12-29 | $20.80 | $21.22 | $20.78 | $21.21 | $21.21 | 418,167 |
| 2022-12-28 | $21.23 | $21.42 | $20.48 | $20.53 | $20.53 | 461,422 |
| 2022-12-27 | $21.61 | $21.61 | $21.12 | $21.19 | $21.19 | 317,123 |
| 2022-12-23 | $21.32 | $21.54 | $21.15 | $21.53 | $21.53 | 296,706 |
| 2022-12-22 | $21.75 | $21.75 | $20.94 | $21.30 | $21.30 | 424,751 |
| 2022-12-21 | $21.31 | $22.08 | $21.00 | $21.84 | $21.84 | 487,141 |
| 2022-12-20 | $21.23 | $21.43 | $20.84 | $21.00 | $21.00 | 746,189 |
| 2022-12-19 | $22.02 | $22.23 | $20.89 | $21.10 | $21.10 | 714,225 |
| 2022-12-16 | $20.84 | $22.14 | $20.84 | $22.02 | $22.02 | 4,259,868 |
| 2022-12-15 | $21.69 | $21.94 | $21.05 | $21.14 | $21.14 | 1,532,359 |
| 2022-12-14 | $22.70 | $22.99 | $22.28 | $22.48 | $22.48 | 859,520 |
| 2022-12-13 | $23.46 | $23.56 | $22.74 | $22.88 | $22.88 | 916,489 |
| 2022-12-12 | $22.03 | $22.80 | $21.87 | $22.57 | $22.57 | 760,131 |
| 2022-12-09 | $21.86 | $22.63 | $21.75 | $22.12 | $22.12 | 656,922 |
| 2022-12-08 | $22.61 | $22.95 | $22.04 | $22.04 | $22.04 | 779,633 |
| 2022-12-07 | $22.66 | $22.88 | $22.08 | $22.18 | $22.18 | 766,408 |
| 2022-12-06 | $22.40 | $22.98 | $22.40 | $22.77 | $22.77 | 609,226 |
| 2022-12-05 | $23.49 | $23.67 | $22.22 | $22.23 | $22.23 | 716,097 |
| 2022-12-02 | $23.32 | $24.00 | $23.25 | $23.73 | $23.73 | 668,611 |
| 2022-12-01 | $23.70 | $24.15 | $23.61 | $23.69 | $23.69 | 838,236 |
| 2022-11-30 | $22.62 | $23.88 | $22.38 | $23.83 | $23.83 | 916,529 |
| 2022-11-29 | $21.84 | $22.69 | $21.84 | $22.51 | $22.51 | 804,885 |
| 2022-11-28 | $21.98 | $22.32 | $21.58 | $21.65 | $21.65 | 910,663 |
| 2022-11-25 | $22.65 | $22.90 | $22.36 | $22.46 | $22.46 | 295,642 |
| 2022-11-23 | $21.58 | $22.79 | $21.50 | $22.69 | $22.69 | 835,430 |
| 2022-11-22 | $20.49 | $21.45 | $20.38 | $21.33 | $21.33 | 633,458 |
| 2022-11-21 | $20.00 | $20.54 | $19.70 | $20.37 | $20.37 | 497,623 |
| 2022-11-18 | $20.33 | $20.37 | $19.82 | $20.21 | $20.21 | 699,716 |
| 2022-11-17 | $20.40 | $20.44 | $19.70 | $19.98 | $19.98 | 1,009,151 |
| 2022-11-16 | $20.05 | $20.36 | $19.47 | $19.87 | $19.87 | 462,673 |
| 2022-11-15 | $20.84 | $20.84 | $20.18 | $20.32 | $20.32 | 478,732 |
| 2022-11-14 | $20.47 | $20.87 | $20.20 | $20.30 | $20.30 | 753,539 |
| 2022-11-11 | $20.87 | $21.43 | $20.60 | $20.83 | $20.83 | 1,103,800 |
| 2022-11-10 | $20.17 | $20.59 | $19.74 | $20.40 | $20.40 | 2,088,007 |
| 2022-11-09 | $19.11 | $19.71 | $18.84 | $19.30 | $19.30 | 971,058 |
| 2022-11-08 | $19.81 | $19.82 | $19.07 | $19.36 | $19.36 | 907,844 |
| 2022-11-07 | $19.93 | $20.19 | $19.59 | $19.68 | $19.68 | 950,634 |
| 2022-11-04 | $19.21 | $20.28 | $19.10 | $19.66 | $19.66 | 856,021 |
| 2022-11-03 | $18.52 | $19.34 | $18.35 | $18.89 | $18.89 | 537,048 |
| 2022-11-02 | $20.72 | $20.89 | $18.85 | $18.92 | $18.92 | 799,114 |
| 2022-11-01 | $20.53 | $21.73 | $20.09 | $20.89 | $20.89 | 1,043,246 |
| 2022-10-31 | $20.63 | $20.96 | $20.54 | $20.76 | $20.76 | 475,612 |
| 2022-10-28 | $20.77 | $21.18 | $20.32 | $20.73 | $20.73 | 564,825 |
| 2022-10-27 | $20.77 | $21.18 | $20.44 | $20.79 | $20.79 | 549,096 |
| 2022-10-26 | $21.40 | $21.79 | $20.56 | $20.60 | $20.60 | 929,599 |
| 2022-10-25 | $21.00 | $21.70 | $20.71 | $21.34 | $21.34 | 757,738 |
| 2022-10-24 | $20.98 | $21.27 | $20.57 | $21.07 | $21.07 | 380,892 |
| 2022-10-21 | $20.62 | $21.20 | $20.37 | $21.05 | $21.05 | 471,427 |
| 2022-10-20 | $19.71 | $20.78 | $19.68 | $20.43 | $20.43 | 446,617 |
| 2022-10-19 | $19.97 | $20.17 | $19.70 | $19.89 | $19.89 | 391,616 |
| 2022-10-18 | $20.69 | $21.18 | $19.97 | $20.26 | $20.26 | 531,472 |
| 2022-10-17 | $20.07 | $20.51 | $19.79 | $20.04 | $20.04 | 651,317 |
| 2022-10-14 | $20.42 | $20.56 | $19.20 | $19.48 | $19.48 | 557,257 |
| 2022-10-13 | $19.06 | $20.57 | $18.73 | $20.24 | $20.24 | 842,175 |
| 2022-10-12 | $19.74 | $20.27 | $19.00 | $19.75 | $19.75 | 936,862 |
| 2022-10-11 | $19.72 | $20.68 | $19.67 | $19.87 | $19.87 | 1,036,605 |
| 2022-10-10 | $19.55 | $20.21 | $19.43 | $19.95 | $19.95 | 688,912 |
| 2022-10-07 | $19.46 | $19.89 | $19.17 | $19.46 | $19.46 | 972,290 |
| 2022-10-06 | $19.38 | $19.84 | $19.23 | $19.64 | $19.64 | 500,047 |
| 2022-10-05 | $19.05 | $19.84 | $19.05 | $19.82 | $19.82 | 591,179 |
| 2022-10-04 | $18.98 | $19.66 | $18.95 | $19.59 | $19.59 | 672,050 |
| 2022-10-03 | $17.38 | $18.91 | $17.38 | $18.60 | $18.60 | 1,123,852 |
| 2022-09-30 | $17.20 | $17.48 | $16.89 | $17.04 | $17.04 | 746,921 |
| 2022-09-29 | $17.52 | $17.52 | $16.33 | $17.28 | $17.28 | 1,124,158 |
| 2022-09-28 | $17.46 | $17.63 | $17.18 | $17.42 | $17.42 | 665,036 |
| 2022-09-27 | $17.27 | $17.80 | $17.02 | $17.47 | $17.47 | 984,624 |
| 2022-09-26 | $17.96 | $18.40 | $16.94 | $17.00 | $17.00 | 735,745 |
| 2022-09-23 | $18.06 | $18.30 | $17.56 | $18.09 | $18.09 | 857,748 |
| 2022-09-22 | $19.30 | $19.44 | $18.32 | $18.56 | $18.56 | 760,028 |
| 2022-09-21 | $20.02 | $20.11 | $19.13 | $19.19 | $19.19 | 742,998 |
| 2022-09-20 | $20.45 | $20.78 | $19.61 | $19.86 | $19.86 | 770,470 |
| 2022-09-19 | $19.79 | $21.39 | $19.79 | $21.13 | $21.13 | 1,463,316 |
| 2022-09-16 | $20.82 | $20.86 | $19.80 | $20.22 | $20.22 | 3,424,987 |
| 2022-09-15 | $23.24 | $23.94 | $20.97 | $21.24 | $21.24 | 3,926,346 |
| 2022-09-14 | $26.05 | $26.10 | $24.83 | $25.48 | $25.48 | 942,387 |
| 2022-09-13 | $26.55 | $27.43 | $26.03 | $26.30 | $26.30 | 536,894 |
| 2022-09-12 | $26.90 | $28.22 | $26.90 | $27.56 | $27.56 | 879,450 |
| 2022-09-09 | $26.42 | $26.87 | $26.23 | $26.64 | $26.64 | 545,711 |
| 2022-09-08 | $25.07 | $26.47 | $24.81 | $26.02 | $26.02 | 848,771 |
| 2022-09-07 | $24.87 | $25.35 | $24.57 | $25.28 | $25.28 | 736,872 |
| 2022-09-06 | $25.33 | $25.38 | $24.69 | $25.19 | $25.19 | 681,042 |
| 2022-09-02 | $25.42 | $26.09 | $24.91 | $25.12 | $25.12 | 663,444 |
| 2022-09-01 | $24.78 | $25.11 | $24.16 | $25.04 | $25.04 | 870,877 |
| 2022-08-31 | $25.33 | $25.78 | $24.80 | $25.21 | $25.21 | 780,098 |
| 2022-08-30 | $25.76 | $26.23 | $24.85 | $25.41 | $25.41 | 645,905 |
| 2022-08-29 | $26.11 | $26.49 | $25.74 | $25.76 | $25.76 | 439,204 |
| 2022-08-26 | $27.60 | $27.82 | $26.21 | $26.40 | $26.40 | 500,248 |
| 2022-08-25 | $27.16 | $27.78 | $26.85 | $27.40 | $27.40 | 542,683 |
| 2022-08-24 | $26.29 | $26.99 | $26.13 | $26.97 | $26.97 | 492,673 |
| 2022-08-23 | $26.32 | $27.01 | $26.32 | $26.55 | $26.55 | 612,364 |
| 2022-08-22 | $26.80 | $26.89 | $26.02 | $26.14 | $26.14 | 573,873 |
| 2022-08-19 | $28.48 | $28.48 | $27.09 | $27.22 | $27.22 | 432,720 |
| 2022-08-18 | $27.40 | $28.83 | $27.25 | $28.66 | $28.66 | 769,533 |
| 2022-08-17 | $27.29 | $27.51 | $26.90 | $27.34 | $27.34 | 498,048 |
| 2022-08-16 | $28.40 | $28.45 | $27.81 | $27.82 | $27.82 | 494,318 |
| 2022-08-15 | $27.41 | $28.35 | $27.20 | $28.33 | $28.33 | 641,820 |
| 2022-08-12 | $27.37 | $28.34 | $27.15 | $27.98 | $27.98 | 1,105,813 |
| 2022-08-11 | $28.46 | $28.81 | $27.17 | $27.20 | $27.20 | 721,742 |
| 2022-08-10 | $28.00 | $28.68 | $27.84 | $28.22 | $28.22 | 1,020,027 |
| 2022-08-09 | $28.23 | $28.36 | $26.92 | $27.35 | $27.35 | 887,946 |
| 2022-08-08 | $28.28 | $29.32 | $27.83 | $28.27 | $28.27 | 1,401,643 |
| 2022-08-05 | $27.16 | $28.83 | $26.65 | $28.54 | $28.54 | 1,047,807 |
| 2022-08-04 | $29.49 | $29.49 | $27.65 | $27.65 | $27.65 | 1,309,128 |
| 2022-08-03 | $28.47 | $30.21 | $28.13 | $29.22 | $29.22 | 1,566,125 |
| 2022-08-02 | $29.93 | $30.00 | $26.87 | $28.06 | $28.06 | 1,664,448 |
| 2022-08-01 | $29.85 | $30.68 | $29.52 | $30.42 | $30.42 | 1,185,060 |
| 2022-07-29 | $29.83 | $30.45 | $29.54 | $30.21 | $30.21 | 1,808,699 |
| 2022-07-28 | $29.90 | $30.29 | $29.28 | $29.58 | $29.58 | 962,494 |
| 2022-07-27 | $29.50 | $30.25 | $29.15 | $29.55 | $29.55 | 947,848 |
| 2022-07-26 | $28.92 | $29.35 | $28.84 | $29.21 | $29.21 | 633,443 |
| 2022-07-25 | $29.22 | $29.30 | $28.76 | $29.15 | $29.15 | 556,705 |
| 2022-07-22 | $29.01 | $29.06 | $28.22 | $28.75 | $28.75 | 553,913 |
| 2022-07-21 | $28.06 | $28.87 | $27.80 | $28.85 | $28.85 | 583,962 |
| 2022-07-20 | $28.00 | $28.49 | $27.64 | $28.48 | $28.48 | 774,341 |
| 2022-07-19 | $28.50 | $28.85 | $27.42 | $28.24 | $28.24 | 1,202,264 |
| 2022-07-18 | $28.89 | $29.63 | $28.32 | $28.40 | $28.40 | 740,917 |
| 2022-07-15 | $28.65 | $28.65 | $27.86 | $28.38 | $28.38 | 611,618 |
| 2022-07-14 | $27.27 | $28.19 | $27.20 | $28.02 | $28.02 | 354,070 |
| 2022-07-13 | $28.21 | $28.53 | $27.91 | $28.19 | $28.19 | 880,353 |
| 2022-07-12 | $27.22 | $29.63 | $27.22 | $28.47 | $28.47 | 949,978 |
| 2022-07-11 | $27.58 | $27.93 | $27.26 | $27.52 | $27.52 | 609,354 |
| 2022-07-08 | $28.10 | $28.42 | $27.23 | $28.02 | $28.02 | 561,705 |
| 2022-07-07 | $28.51 | $29.29 | $28.10 | $28.30 | $28.30 | 1,025,910 |
| 2022-07-06 | $27.79 | $28.14 | $26.84 | $28.02 | $28.02 | 677,455 |
| 2022-07-05 | $27.22 | $27.84 | $26.59 | $27.79 | $27.79 | 983,541 |
| 2022-07-01 | $27.66 | $28.53 | $27.56 | $28.32 | $28.32 | 710,578 |
| 2022-06-30 | $27.39 | $28.66 | $27.05 | $28.05 | $28.05 | 578,069 |
| 2022-06-29 | $28.52 | $28.52 | $27.59 | $28.05 | $28.05 | 593,896 |
| 2022-06-28 | $28.92 | $29.10 | $28.27 | $28.47 | $28.47 | 1,076,197 |
| 2022-06-27 | $28.30 | $28.67 | $27.70 | $28.49 | $28.49 | 747,258 |
| 2022-06-24 | $25.57 | $28.22 | $25.40 | $27.98 | $27.98 | 1,560,306 |
| 2022-06-23 | $26.15 | $26.16 | $24.73 | $25.53 | $25.53 | 898,401 |
| 2022-06-22 | $25.97 | $26.62 | $25.67 | $26.23 | $26.23 | 637,889 |
| 2022-06-21 | $27.35 | $27.45 | $26.27 | $26.82 | $26.82 | 787,004 |
| 2022-06-17 | $25.66 | $26.49 | $25.13 | $26.46 | $26.46 | 2,765,491 |
| 2022-06-16 | $26.99 | $27.24 | $25.21 | $25.50 | $25.50 | 1,225,904 |
| 2022-06-15 | $27.58 | $28.13 | $27.27 | $27.79 | $27.79 | 791,250 |
| 2022-06-14 | $28.97 | $29.23 | $26.90 | $27.01 | $27.01 | 1,222,928 |
| 2022-06-13 | $27.62 | $29.98 | $27.62 | $29.16 | $29.16 | 1,685,919 |
| 2022-06-10 | $28.52 | $29.22 | $28.26 | $28.82 | $28.82 | 1,271,138 |
| 2022-06-09 | $29.45 | $29.58 | $28.99 | $29.28 | $29.28 | 896,641 |
| 2022-06-08 | $30.73 | $30.85 | $29.16 | $29.75 | $29.75 | 893,040 |
| 2022-06-07 | $30.56 | $31.24 | $30.32 | $30.95 | $30.95 | 935,416 |
| 2022-06-06 | $28.50 | $30.71 | $28.30 | $30.55 | $30.55 | 1,005,311 |
| 2022-06-03 | $28.77 | $28.86 | $27.76 | $28.37 | $28.37 | 686,590 |
| 2022-06-02 | $28.24 | $29.09 | $28.20 | $29.01 | $29.01 | 764,131 |
| 2022-06-01 | $27.85 | $28.51 | $27.10 | $27.82 | $27.82 | 928,941 |
| 2022-05-31 | $28.24 | $28.48 | $27.86 | $28.13 | $28.13 | 956,737 |
| 2022-05-27 | $28.43 | $28.78 | $28.04 | $28.04 | $28.04 | 756,930 |
| 2022-05-26 | $28.21 | $28.58 | $27.91 | $27.94 | $27.94 | 1,023,585 |
| 2022-05-25 | $27.63 | $28.12 | $27.14 | $28.01 | $28.01 | 423,765 |
| 2022-05-24 | $27.41 | $27.76 | $26.50 | $27.60 | $27.60 | 632,329 |
| 2022-05-23 | $28.04 | $28.10 | $27.03 | $27.65 | $27.65 | 620,573 |
| 2022-05-20 | $27.26 | $27.60 | $26.55 | $27.55 | $27.55 | 860,462 |
| 2022-05-19 | $27.42 | $27.73 | $26.70 | $26.95 | $26.95 | 777,085 |
| 2022-05-18 | $28.66 | $29.05 | $27.47 | $27.59 | $27.59 | 894,351 |
| 2022-05-17 | $28.00 | $28.53 | $27.90 | $28.53 | $28.53 | 873,089 |
| 2022-05-16 | $26.47 | $27.38 | $26.47 | $27.29 | $27.29 | 870,655 |
| 2022-05-13 | $27.18 | $27.71 | $26.09 | $26.67 | $26.67 | 1,201,587 |
| 2022-05-12 | $26.19 | $26.92 | $25.80 | $26.92 | $26.92 | 1,089,582 |
| 2022-05-11 | $26.00 | $27.84 | $26.00 | $26.48 | $26.48 | 1,176,208 |
| 2022-05-10 | $26.81 | $26.97 | $24.69 | $25.75 | $25.75 | 1,408,414 |
| 2022-05-09 | $25.52 | $26.50 | $25.21 | $26.26 | $26.26 | 1,170,651 |
| 2022-05-06 | $25.37 | $26.50 | $25.05 | $26.25 | $26.25 | 965,316 |
| 2022-05-05 | $27.21 | $27.37 | $24.62 | $25.49 | $25.49 | 1,130,482 |
| 2022-05-04 | $26.61 | $27.98 | $26.61 | $27.76 | $27.76 | 1,126,304 |
| 2022-05-03 | $25.18 | $26.95 | $24.50 | $26.72 | $26.72 | 1,281,101 |
| 2022-05-02 | $25.01 | $25.62 | $24.70 | $25.46 | $25.46 | 883,835 |
| 2022-04-29 | $26.02 | $26.54 | $25.02 | $25.16 | $25.16 | 893,889 |
| 2022-04-28 | $24.78 | $26.13 | $24.33 | $26.06 | $26.06 | 699,052 |
| 2022-04-27 | $24.56 | $25.07 | $23.95 | $24.44 | $24.44 | 1,527,762 |
| 2022-04-26 | $25.77 | $25.86 | $24.18 | $24.18 | $24.18 | 1,066,308 |
| 2022-04-25 | $25.24 | $26.26 | $24.50 | $25.97 | $25.97 | 1,499,129 |
| 2022-04-22 | $26.32 | $26.59 | $25.22 | $25.68 | $25.68 | 1,945,868 |
| 2022-04-21 | $27.70 | $27.79 | $26.40 | $26.55 | $26.55 | 1,369,355 |
| 2022-04-20 | $27.43 | $27.70 | $26.93 | $27.42 | $27.42 | 1,140,486 |
| 2022-04-19 | $26.40 | $27.51 | $26.40 | $27.23 | $27.23 | 1,642,772 |
| 2022-04-18 | $27.11 | $27.29 | $26.40 | $26.55 | $26.55 | 1,079,923 |
| 2022-04-14 | $26.58 | $27.19 | $26.27 | $26.92 | $26.92 | 1,598,795 |
| 2022-04-13 | $25.70 | $26.88 | $25.70 | $26.73 | $26.73 | 2,494,846 |
| 2022-04-12 | $25.41 | $25.94 | $25.34 | $25.66 | $25.66 | 2,037,373 |
| 2022-04-11 | $25.01 | $25.51 | $24.66 | $25.01 | $25.01 | 1,277,431 |
| 2022-04-08 | $25.35 | $25.52 | $24.55 | $25.01 | $25.01 | 1,593,532 |
| 2022-04-07 | $24.58 | $25.41 | $24.58 | $25.16 | $25.16 | 1,753,053 |
| 2022-04-06 | $25.45 | $25.45 | $24.51 | $24.93 | $24.93 | 1,628,563 |
| 2022-04-05 | $26.20 | $26.57 | $25.33 | $25.62 | $25.62 | 963,014 |
| 2022-04-04 | $26.44 | $26.44 | $25.54 | $26.07 | $26.07 | 1,164,004 |
| 2022-04-01 | $26.05 | $26.54 | $25.65 | $26.33 | $26.33 | 1,629,274 |
| 2022-03-31 | $25.90 | $26.18 | $25.58 | $25.62 | $25.62 | 1,529,474 |
| 2022-03-30 | $26.32 | $26.37 | $25.75 | $26.09 | $26.09 | 826,649 |
| 2022-03-29 | $24.72 | $26.39 | $24.34 | $26.21 | $26.21 | 1,986,908 |
| 2022-03-28 | $24.60 | $24.69 | $23.93 | $24.23 | $24.23 | 1,274,634 |
| 2022-03-25 | $25.51 | $25.67 | $24.61 | $24.94 | $24.94 | 612,104 |
| 2022-03-24 | $24.94 | $25.48 | $24.65 | $25.46 | $25.46 | 1,371,702 |
| 2022-03-23 | $25.02 | $25.26 | $24.50 | $24.90 | $24.90 | 1,513,187 |
| 2022-03-22 | $26.12 | $26.14 | $25.23 | $25.33 | $25.33 | 1,038,388 |
| 2022-03-21 | $25.05 | $26.06 | $25.05 | $25.78 | $25.78 | 1,224,763 |
| 2022-03-18 | $25.39 | $25.68 | $24.31 | $24.98 | $24.98 | 4,041,592 |
| 2022-03-17 | $24.05 | $25.50 | $23.96 | $25.44 | $25.44 | 1,570,143 |
| 2022-03-16 | $23.50 | $25.10 | $23.46 | $24.16 | $24.16 | 2,751,385 |
| 2022-03-15 | $23.51 | $24.04 | $22.45 | $23.08 | $23.08 | 1,687,209 |
| 2022-03-14 | $24.40 | $24.57 | $23.43 | $23.77 | $23.77 | 1,723,717 |
| 2022-03-11 | $24.86 | $25.80 | $23.99 | $24.08 | $24.08 | 1,493,806 |
| 2022-03-10 | $24.55 | $25.53 | $24.50 | $24.68 | $24.68 | 1,042,134 |
| 2022-03-09 | $24.14 | $25.54 | $23.68 | $24.74 | $24.74 | 1,332,592 |
| 2022-03-08 | $24.55 | $25.05 | $23.55 | $23.62 | $23.62 | 1,983,469 |
| 2022-03-07 | $27.11 | $27.11 | $24.61 | $24.62 | $24.62 | 1,143,816 |
| 2022-03-04 | $27.33 | $27.63 | $26.02 | $27.10 | $27.10 | 1,614,043 |
| 2022-03-03 | $28.09 | $28.30 | $26.68 | $27.84 | $27.84 | 1,533,641 |
| 2022-03-02 | $28.53 | $28.64 | $27.49 | $27.94 | $27.94 | 1,969,390 |
| 2022-03-01 | $30.45 | $30.83 | $27.87 | $28.04 | $28.04 | 2,141,786 |
| 2022-02-28 | $30.44 | $31.44 | $30.44 | $30.70 | $30.70 | 1,640,834 |
| 2022-02-25 | $30.50 | $31.91 | $30.20 | $31.59 | $31.59 | 1,210,748 |
| 2022-02-24 | $31.21 | $31.21 | $29.17 | $30.47 | $30.47 | 1,603,929 |
| 2022-02-23 | $31.84 | $32.59 | $31.51 | $32.02 | $32.02 | 903,135 |
| 2022-02-22 | $32.54 | $32.92 | $30.66 | $31.33 | $31.33 | 1,299,915 |
| 2022-02-18 | $30.63 | $32.59 | $30.40 | $32.28 | $32.28 | 1,302,669 |
| 2022-02-17 | $33.15 | $33.39 | $32.34 | $32.47 | $32.47 | 528,539 |
| 2022-02-16 | $33.03 | $33.44 | $32.54 | $33.40 | $33.40 | 1,045,186 |
| 2022-02-15 | $32.34 | $33.33 | $32.32 | $33.04 | $33.04 | 483,818 |
| 2022-02-14 | $31.86 | $32.38 | $31.41 | $32.14 | $32.14 | 1,046,556 |
| 2022-02-11 | $32.16 | $32.68 | $31.00 | $31.36 | $31.36 | 707,568 |
| 2022-02-10 | $31.77 | $33.05 | $31.61 | $32.37 | $32.37 | 761,443 |
| 2022-02-09 | $31.78 | $32.78 | $31.51 | $32.32 | $32.32 | 495,213 |
| 2022-02-08 | $30.62 | $31.55 | $30.62 | $31.39 | $31.39 | 573,039 |
| 2022-02-07 | $30.67 | $31.29 | $30.24 | $30.33 | $30.33 | 557,145 |
| 2022-02-04 | $30.23 | $30.93 | $30.03 | $30.68 | $30.68 | 345,797 |
| 2022-02-03 | $30.64 | $31.56 | $30.49 | $30.53 | $30.53 | 622,869 |
| 2022-02-02 | $31.41 | $31.65 | $30.46 | $31.05 | $31.05 | 525,040 |
| 2022-02-01 | $31.54 | $31.80 | $30.62 | $31.57 | $31.57 | 574,640 |
| 2022-01-31 | $30.53 | $31.16 | $30.40 | $30.93 | $30.93 | 575,467 |
| 2022-01-28 | $29.60 | $30.82 | $29.17 | $30.79 | $30.79 | 909,540 |
| 2022-01-27 | $31.44 | $31.83 | $29.56 | $29.73 | $29.73 | 1,025,746 |
| 2022-01-26 | $32.00 | $32.66 | $31.00 | $31.43 | $31.43 | 505,217 |
| 2022-01-25 | $30.30 | $32.11 | $29.72 | $31.64 | $31.64 | 823,479 |
| 2022-01-24 | $30.00 | $31.37 | $29.38 | $31.17 | $31.17 | 1,019,269 |
| 2022-01-21 | $31.63 | $32.41 | $31.01 | $31.57 | $31.57 | 915,028 |
| 2022-01-20 | $32.61 | $33.51 | $31.90 | $32.01 | $32.01 | 748,340 |
| 2022-01-19 | $33.59 | $33.84 | $32.40 | $32.69 | $32.69 | 407,941 |
| 2022-01-18 | $34.68 | $34.87 | $33.38 | $33.48 | $33.48 | 493,339 |
| 2022-01-14 | $34.60 | $34.94 | $34.30 | $34.93 | $34.93 | 853,977 |
| 2022-01-13 | $34.26 | $34.87 | $34.00 | $34.86 | $34.86 | 765,479 |
| 2022-01-12 | $34.11 | $34.75 | $33.65 | $34.08 | $34.08 | 798,335 |
| 2022-01-11 | $33.69 | $34.04 | $33.06 | $33.71 | $33.71 | 350,125 |
| 2022-01-10 | $34.37 | $34.37 | $33.37 | $33.82 | $33.82 | 418,156 |
| 2022-01-07 | $34.68 | $35.62 | $34.54 | $34.74 | $34.74 | 362,403 |
| 2022-01-06 | $34.97 | $35.25 | $34.39 | $34.60 | $34.60 | 392,240 |
| 2022-01-05 | $34.52 | $35.74 | $34.02 | $34.65 | $34.65 | 638,803 |
| 2022-01-04 | $34.42 | $34.73 | $33.84 | $34.28 | $34.28 | 610,007 |
| 2022-01-03 | $33.36 | $34.45 | $33.36 | $33.96 | $33.96 | 932,354 |
| 2021-12-31 | $32.65 | $33.16 | $32.54 | $33.01 | $33.01 | 385,094 |
| 2021-12-30 | $33.34 | $33.87 | $32.84 | $32.89 | $32.89 | 327,407 |
| 2021-12-29 | $34.20 | $34.35 | $33.24 | $33.56 | $33.56 | 354,509 |
| 2021-12-28 | $34.08 | $34.45 | $33.76 | $34.18 | $34.18 | 287,461 |
| 2021-12-27 | $33.67 | $34.30 | $33.21 | $34.23 | $34.23 | 444,836 |
| 2021-12-23 | $33.73 | $34.25 | $33.55 | $33.84 | $33.84 | 1,520,220 |
| 2021-12-22 | $32.91 | $33.77 | $32.70 | $33.58 | $33.58 | 745,230 |
| 2021-12-21 | $32.03 | $33.13 | $32.00 | $32.69 | $32.69 | 3,100,873 |
| 2021-12-20 | $31.73 | $32.26 | $30.70 | $31.53 | $31.53 | 951,715 |
| 2021-12-17 | $31.33 | $32.97 | $31.33 | $32.49 | $32.49 | 4,410,267 |
| 2021-12-16 | $31.69 | $32.12 | $30.98 | $31.43 | $31.43 | 1,092,313 |
| 2021-12-15 | $30.28 | $31.45 | $29.85 | $31.27 | $31.27 | 917,197 |
| 2021-12-14 | $30.80 | $31.65 | $30.41 | $30.74 | $30.74 | 834,258 |
| 2021-12-13 | $30.87 | $31.26 | $29.83 | $30.58 | $30.58 | 769,152 |
| 2021-12-10 | $31.62 | $32.00 | $30.83 | $31.26 | $31.26 | 980,252 |
| 2021-12-09 | $29.06 | $30.32 | $28.66 | $29.84 | $29.84 | 1,020,239 |
| 2021-12-08 | $29.11 | $29.99 | $29.10 | $29.68 | $29.68 | 746,881 |
| 2021-12-07 | $29.88 | $30.21 | $28.78 | $28.91 | $28.91 | 640,153 |
| 2021-12-06 | $28.76 | $29.86 | $28.18 | $29.26 | $29.26 | 765,055 |
| 2021-12-03 | $28.44 | $28.85 | $27.65 | $28.04 | $28.04 | 781,659 |
| 2021-12-02 | $27.21 | $28.69 | $27.01 | $28.42 | $28.42 | 780,208 |
| 2021-12-01 | $27.82 | $28.19 | $26.77 | $26.78 | $26.78 | 832,661 |
| 2021-11-30 | $27.85 | $28.02 | $26.13 | $26.72 | $26.72 | 1,277,601 |
| 2021-11-29 | $28.58 | $29.04 | $27.38 | $28.29 | $28.29 | 1,040,688 |
| 2021-11-26 | $28.93 | $29.17 | $26.94 | $27.97 | $27.97 | 883,942 |
| 2021-11-24 | $30.50 | $31.03 | $30.32 | $30.67 | $30.67 | 382,190 |
| 2021-11-23 | $31.00 | $31.40 | $30.53 | $30.89 | $30.89 | 498,913 |
| 2021-11-22 | $30.00 | $31.50 | $29.77 | $30.86 | $30.86 | 568,212 |
| 2021-11-19 | $30.92 | $31.18 | $29.92 | $29.98 | $29.98 | 547,222 |
| 2021-11-18 | $31.19 | $31.73 | $30.61 | $31.53 | $31.53 | 629,862 |
| 2021-11-17 | $31.97 | $33.25 | $31.42 | $31.57 | $31.57 | 1,050,652 |
| 2021-11-16 | $31.06 | $31.83 | $30.75 | $31.26 | $31.26 | 518,219 |
| 2021-11-15 | $32.29 | $32.44 | $30.85 | $31.47 | $31.47 | 713,501 |
| 2021-11-12 | $31.44 | $32.32 | $31.35 | $32.09 | $32.09 | 501,638 |
| 2021-11-11 | $31.03 | $31.55 | $30.84 | $31.44 | $31.44 | 335,203 |
| 2021-11-10 | $31.65 | $31.87 | $30.46 | $30.60 | $30.60 | 613,832 |
| 2021-11-09 | $31.81 | $32.31 | $31.59 | $32.00 | $32.00 | 426,590 |
| 2021-11-08 | $32.66 | $32.83 | $31.89 | $32.10 | $32.10 | 388,162 |
| 2021-11-05 | $31.21 | $32.49 | $31.21 | $32.04 | $32.04 | 657,171 |
| 2021-11-04 | $31.20 | $31.28 | $30.55 | $30.78 | $30.78 | 604,456 |
| 2021-11-03 | $31.57 | $32.31 | $30.65 | $31.33 | $31.33 | 1,003,973 |
| 2021-11-02 | $28.62 | $32.08 | $28.10 | $31.73 | $31.73 | 1,201,445 |
| 2021-11-01 | $29.61 | $30.88 | $29.46 | $30.54 | $30.54 | 687,565 |
| 2021-10-29 | $30.35 | $30.50 | $29.23 | $29.42 | $29.42 | 462,241 |
| 2021-10-28 | $29.39 | $30.50 | $29.10 | $30.50 | $30.50 | 703,737 |
| 2021-10-27 | $28.80 | $29.81 | $28.64 | $29.01 | $29.01 | 1,078,727 |
| 2021-10-26 | $29.51 | $29.94 | $28.99 | $29.11 | $29.11 | 1,320,971 |
| 2021-10-25 | $30.13 | $30.44 | $29.48 | $29.54 | $29.54 | 902,662 |
| 2021-10-22 | $30.17 | $30.86 | $29.63 | $29.89 | $29.89 | 464,588 |
| 2021-10-21 | $29.94 | $30.03 | $29.10 | $29.98 | $29.98 | 618,468 |
| 2021-10-20 | $29.92 | $31.35 | $29.53 | $30.55 | $30.55 | 645,387 |
| 2021-10-19 | $31.08 | $31.10 | $29.91 | $30.19 | $30.19 | 564,030 |
| 2021-10-18 | $31.41 | $31.68 | $30.78 | $31.57 | $31.57 | 628,801 |
| 2021-10-15 | $32.16 | $32.67 | $31.68 | $31.73 | $31.73 | 640,039 |
| 2021-10-14 | $31.80 | $32.06 | $31.11 | $31.39 | $31.39 | 498,923 |
| 2021-10-13 | $30.97 | $31.32 | $30.27 | $31.24 | $31.24 | 450,241 |
| 2021-10-12 | $31.18 | $31.47 | $30.72 | $30.90 | $30.90 | 860,342 |
| 2021-10-11 | $31.62 | $32.64 | $31.23 | $31.23 | $31.23 | 389,900 |
| 2021-10-08 | $31.96 | $31.97 | $31.06 | $31.16 | $31.16 | 268,250 |
| 2021-10-07 | $31.25 | $32.32 | $31.19 | $31.86 | $31.86 | 386,111 |
| 2021-10-06 | $31.16 | $31.27 | $30.11 | $30.76 | $30.76 | 417,548 |
| 2021-10-05 | $31.99 | $32.10 | $30.98 | $31.86 | $31.86 | 753,174 |
| 2021-10-04 | $32.76 | $33.04 | $31.61 | $31.66 | $31.66 | 415,850 |
| 2021-10-01 | $31.89 | $32.86 | $31.76 | $32.55 | $32.55 | 712,227 |
| 2021-09-30 | $32.88 | $33.25 | $31.51 | $31.54 | $31.54 | 512,656 |
| 2021-09-29 | $32.89 | $32.89 | $31.35 | $32.59 | $32.59 | 591,678 |
| 2021-09-28 | $32.43 | $32.89 | $31.63 | $32.43 | $32.43 | 412,531 |
| 2021-09-27 | $31.36 | $32.80 | $31.18 | $32.43 | $32.43 | 453,763 |
| 2021-09-24 | $31.70 | $32.09 | $31.10 | $31.13 | $31.13 | 485,586 |
| 2021-09-23 | $31.86 | $32.44 | $31.76 | $32.03 | $32.03 | 419,507 |
| 2021-09-22 | $31.81 | $32.35 | $31.68 | $31.74 | $31.74 | 496,411 |
| 2021-09-21 | $32.03 | $32.10 | $30.29 | $30.99 | $30.99 | 734,333 |
| 2021-09-20 | $30.90 | $32.11 | $30.70 | $31.92 | $31.92 | 865,740 |
| 2021-09-17 | $32.98 | $33.04 | $32.21 | $32.21 | $32.21 | 3,295,229 |
| 2021-09-16 | $34.62 | $34.88 | $32.87 | $32.97 | $32.97 | 685,438 |
| 2021-09-15 | $33.59 | $35.15 | $33.53 | $34.85 | $34.85 | 666,422 |
| 2021-09-14 | $35.00 | $35.00 | $33.51 | $33.56 | $33.56 | 835,978 |
| 2021-09-13 | $35.02 | $35.39 | $34.44 | $34.90 | $34.90 | 716,740 |
| 2021-09-10 | $34.86 | $35.61 | $34.48 | $34.50 | $34.50 | 659,434 |
| 2021-09-09 | $34.75 | $35.61 | $34.75 | $34.78 | $34.78 | 583,714 |
| 2021-09-08 | $35.19 | $35.47 | $34.49 | $34.64 | $34.64 | 552,878 |
| 2021-09-07 | $34.21 | $36.48 | $34.21 | $35.39 | $35.39 | 871,034 |
| 2021-09-03 | $34.61 | $35.14 | $34.24 | $34.28 | $34.28 | 732,772 |
| 2021-09-02 | $35.43 | $35.75 | $34.63 | $34.63 | $34.63 | 573,209 |
| 2021-09-01 | $34.35 | $35.57 | $33.67 | $35.09 | $35.09 | 605,907 |
| 2021-08-31 | $35.75 | $36.00 | $34.30 | $34.49 | $34.49 | 993,584 |
| 2021-08-30 | $36.38 | $36.49 | $35.64 | $35.97 | $35.97 | 353,128 |
| 2021-08-27 | $34.51 | $36.55 | $34.51 | $35.98 | $35.98 | 699,420 |
| 2021-08-26 | $34.75 | $35.39 | $34.31 | $34.32 | $34.32 | 576,259 |
| 2021-08-25 | $35.22 | $35.57 | $34.91 | $34.95 | $34.95 | 361,401 |
| 2021-08-24 | $34.82 | $35.48 | $34.82 | $35.19 | $35.19 | 503,579 |
| 2021-08-23 | $35.30 | $35.35 | $34.30 | $34.46 | $34.46 | 631,380 |
| 2021-08-20 | $34.49 | $35.22 | $34.00 | $34.65 | $34.65 | 622,276 |
| 2021-08-19 | $33.88 | $34.78 | $33.74 | $34.31 | $34.31 | 591,476 |
| 2021-08-18 | $34.59 | $35.35 | $34.44 | $34.89 | $34.89 | 478,810 |
| 2021-08-17 | $33.91 | $35.13 | $33.73 | $35.11 | $35.11 | 654,334 |
| 2021-08-16 | $34.82 | $35.13 | $34.10 | $34.49 | $34.49 | 528,814 |
| 2021-08-13 | $35.20 | $36.01 | $35.00 | $35.53 | $35.53 | 516,584 |
| 2021-08-12 | $36.47 | $36.56 | $35.00 | $35.22 | $35.22 | 523,449 |
| 2021-08-11 | $36.12 | $36.77 | $35.31 | $36.60 | $36.60 | 705,012 |
| 2021-08-10 | $35.00 | $36.45 | $34.30 | $36.10 | $36.10 | 900,072 |
| 2021-08-09 | $33.46 | $34.61 | $33.09 | $34.31 | $34.31 | 535,240 |
| 2021-08-06 | $33.30 | $34.17 | $33.17 | $33.93 | $33.93 | 755,367 |
| 2021-08-05 | $31.77 | $33.29 | $31.53 | $32.99 | $32.99 | 773,943 |
| 2021-08-04 | $33.71 | $34.43 | $31.74 | $31.75 | $31.75 | 695,314 |
| 2021-08-03 | $33.71 | $35.05 | $32.71 | $34.59 | $34.59 | 874,769 |
| 2021-08-02 | $36.13 | $37.02 | $35.01 | $35.42 | $35.42 | 725,386 |
| 2021-07-30 | $36.58 | $37.63 | $35.71 | $35.94 | $35.94 | 615,786 |
| 2021-07-29 | $35.61 | $37.23 | $35.57 | $36.92 | $36.92 | 574,982 |
| 2021-07-28 | $34.62 | $35.48 | $34.03 | $34.92 | $34.92 | 477,325 |
| 2021-07-27 | $33.76 | $34.54 | $33.39 | $33.87 | $33.87 | 345,378 |
| 2021-07-26 | $33.71 | $34.43 | $33.33 | $34.34 | $34.34 | 308,108 |
| 2021-07-23 | $33.24 | $33.45 | $32.53 | $33.34 | $33.34 | 284,135 |
| 2021-07-22 | $33.44 | $33.59 | $32.18 | $32.73 | $32.73 | 497,533 |
| 2021-07-21 | $33.16 | $34.03 | $33.04 | $33.84 | $33.84 | 354,257 |
| 2021-07-20 | $31.63 | $33.08 | $31.25 | $32.52 | $32.52 | 1,200,536 |
| 2021-07-19 | $31.78 | $32.10 | $30.70 | $31.49 | $31.49 | 1,083,263 |
| 2021-07-16 | $33.79 | $33.88 | $32.70 | $32.99 | $32.99 | 515,160 |
| 2021-07-15 | $33.58 | $34.48 | $33.11 | $33.27 | $33.27 | 826,282 |
| 2021-07-14 | $34.60 | $35.09 | $33.64 | $33.85 | $33.85 | 790,246 |
| 2021-07-13 | $35.51 | $35.94 | $34.01 | $34.28 | $34.28 | 866,846 |
| 2021-07-12 | $35.21 | $36.45 | $35.15 | $35.95 | $35.95 | 464,632 |
| 2021-07-09 | $35.09 | $36.61 | $35.00 | $35.94 | $35.94 | 459,735 |
| 2021-07-08 | $33.92 | $35.09 | $33.64 | $34.26 | $34.26 | 536,257 |
| 2021-07-07 | $34.63 | $35.51 | $34.28 | $34.98 | $34.98 | 587,525 |
| 2021-07-06 | $35.87 | $35.87 | $34.04 | $34.73 | $34.73 | 798,082 |
| 2021-07-02 | $35.83 | $36.05 | $35.17 | $35.70 | $35.70 | 433,548 |
| 2021-07-01 | $36.11 | $36.16 | $35.36 | $35.60 | $35.60 | 389,691 |
| 2021-06-30 | $35.56 | $36.50 | $35.56 | $35.62 | $35.62 | 518,469 |
| 2021-06-29 | $36.17 | $37.52 | $35.92 | $35.96 | $35.96 | 549,343 |
| 2021-06-28 | $36.18 | $36.63 | $35.60 | $35.75 | $35.75 | 639,482 |
| 2021-06-25 | $36.97 | $37.05 | $36.00 | $36.26 | $36.26 | 2,158,119 |
| 2021-06-24 | $35.72 | $36.93 | $35.45 | $36.72 | $36.72 | 665,441 |
| 2021-06-23 | $35.78 | $36.24 | $35.26 | $35.42 | $35.42 | 1,118,061 |
| 2021-06-22 | $35.22 | $35.49 | $34.53 | $35.25 | $35.25 | 1,231,311 |
| 2021-06-21 | $34.71 | $35.95 | $34.71 | $35.39 | $35.39 | 1,424,209 |
| 2021-06-18 | $35.31 | $35.65 | $33.82 | $34.31 | $34.31 | 2,427,744 |
| 2021-06-17 | $36.69 | $36.95 | $34.81 | $35.91 | $35.91 | 1,739,873 |
| 2021-06-16 | $37.42 | $37.75 | $37.01 | $37.02 | $37.02 | 1,221,638 |
| 2021-06-15 | $36.82 | $37.85 | $36.75 | $37.80 | $37.80 | 776,117 |
| 2021-06-14 | $37.54 | $37.89 | $36.97 | $37.13 | $37.13 | 826,776 |
| 2021-06-11 | $37.68 | $38.49 | $37.06 | $38.00 | $38.00 | 574,284 |
| 2021-06-10 | $37.64 | $37.99 | $36.43 | $37.03 | $37.03 | 823,686 |
| 2021-06-09 | $37.71 | $38.09 | $37.23 | $37.39 | $37.39 | 548,075 |
| 2021-06-08 | $37.43 | $38.35 | $36.81 | $37.72 | $37.72 | 963,784 |
| 2021-06-07 | $37.49 | $37.88 | $36.87 | $37.40 | $37.40 | 1,152,715 |
| 2021-06-04 | $37.47 | $37.68 | $36.84 | $37.34 | $37.34 | 891,276 |
| 2021-06-03 | $36.63 | $37.60 | $35.64 | $37.09 | $37.09 | 644,440 |
| 2021-06-02 | $37.50 | $37.68 | $36.35 | $37.23 | $37.23 | 698,935 |
| 2021-06-01 | $36.52 | $38.08 | $36.25 | $37.68 | $37.68 | 1,304,823 |
| 2021-05-28 | $35.87 | $36.40 | $34.94 | $36.17 | $36.17 | 600,019 |
| 2021-05-27 | $35.96 | $36.80 | $35.82 | $35.86 | $35.86 | 1,669,390 |
| 2021-05-26 | $35.02 | $35.75 | $34.71 | $35.34 | $35.34 | 935,471 |
| 2021-05-25 | $35.21 | $35.59 | $34.44 | $34.93 | $34.93 | 618,514 |
| 2021-05-24 | $35.28 | $35.63 | $34.64 | $35.28 | $35.28 | 681,103 |
| 2021-05-21 | $35.08 | $35.85 | $34.85 | $34.85 | $34.85 | 976,155 |
| 2021-05-20 | $34.60 | $35.25 | $34.17 | $35.02 | $35.02 | 683,573 |
| 2021-05-19 | $34.72 | $35.03 | $34.09 | $34.60 | $34.60 | 630,429 |
| 2021-05-18 | $36.23 | $36.49 | $35.44 | $35.56 | $35.56 | 494,741 |
| 2021-05-17 | $35.64 | $36.51 | $35.36 | $36.11 | $36.11 | 599,492 |
| 2021-05-14 | $35.68 | $36.00 | $35.24 | $35.96 | $35.96 | 474,557 |
| 2021-05-13 | $35.17 | $36.15 | $35.02 | $35.62 | $35.62 | 591,864 |
| 2021-05-12 | $36.08 | $36.45 | $34.92 | $35.24 | $35.24 | 1,174,841 |
| 2021-05-11 | $34.44 | $36.74 | $34.02 | $36.44 | $36.44 | 1,076,185 |
| 2021-05-10 | $36.69 | $36.98 | $35.34 | $35.40 | $35.40 | 702,084 |
| 2021-05-07 | $35.89 | $36.35 | $35.52 | $35.87 | $35.87 | 650,780 |
| 2021-05-06 | $36.23 | $36.74 | $35.60 | $36.20 | $36.20 | 1,191,045 |
| 2021-05-05 | $35.18 | $36.18 | $34.55 | $36.16 | $36.16 | 1,474,600 |
| 2021-05-04 | $30.00 | $35.00 | $29.97 | $35.00 | $35.00 | 2,979,709 |
| 2021-05-03 | $29.10 | $29.93 | $28.68 | $29.36 | $29.36 | 1,872,885 |
| 2021-04-30 | $28.97 | $29.72 | $28.52 | $28.60 | $28.60 | 1,037,678 |
| 2021-04-29 | $30.10 | $30.10 | $28.80 | $29.49 | $29.49 | 881,503 |
| 2021-04-28 | $29.00 | $30.02 | $28.76 | $29.92 | $29.92 | 605,104 |
| 2021-04-27 | $27.58 | $29.08 | $27.41 | $29.06 | $29.06 | 601,860 |
| 2021-04-26 | $28.06 | $28.80 | $27.66 | $27.68 | $27.68 | 543,459 |
| 2021-04-23 | $27.82 | $28.18 | $27.10 | $27.85 | $27.85 | 1,430,409 |
| 2021-04-22 | $26.16 | $27.60 | $26.00 | $27.44 | $27.44 | 874,118 |
| 2021-04-21 | $24.63 | $26.58 | $24.16 | $26.46 | $26.46 | 843,135 |
| 2021-04-20 | $26.02 | $26.14 | $24.87 | $25.01 | $25.01 | 670,688 |
| 2021-04-19 | $27.43 | $27.60 | $25.83 | $26.02 | $26.02 | 1,172,907 |
| 2021-04-16 | $27.84 | $27.90 | $27.39 | $27.70 | $27.70 | 408,380 |
| 2021-04-15 | $27.83 | $27.96 | $27.12 | $27.45 | $27.45 | 324,569 |
| 2021-04-14 | $26.65 | $28.13 | $26.61 | $27.60 | $27.60 | 542,878 |
| 2021-04-13 | $26.48 | $26.58 | $25.59 | $26.35 | $26.35 | 497,984 |
| 2021-04-12 | $25.86 | $26.67 | $25.50 | $26.45 | $26.45 | 1,385,271 |
| 2021-04-09 | $26.30 | $26.30 | $25.57 | $25.93 | $25.93 | 498,823 |
| 2021-04-08 | $26.18 | $26.30 | $25.38 | $26.26 | $26.26 | 499,181 |
| 2021-04-07 | $26.27 | $26.52 | $25.97 | $26.08 | $26.08 | 440,651 |
| 2021-04-06 | $26.67 | $27.04 | $26.19 | $26.34 | $26.34 | 582,250 |
| 2021-04-05 | $26.38 | $27.15 | $25.93 | $26.76 | $26.76 | 717,642 |
| 2021-04-01 | $25.58 | $26.33 | $25.38 | $26.06 | $26.06 | 791,623 |
| 2021-03-31 | $25.89 | $26.38 | $25.15 | $25.39 | $25.39 | 934,835 |
| 2021-03-30 | $25.27 | $26.00 | $25.22 | $25.66 | $25.66 | 683,571 |
| 2021-03-29 | $25.72 | $26.13 | $25.28 | $25.30 | $25.30 | 782,386 |
| 2021-03-26 | $25.98 | $26.54 | $25.06 | $25.79 | $25.79 | 874,239 |
| 2021-03-25 | $24.50 | $25.75 | $23.86 | $25.42 | $25.42 | 1,413,635 |
| 2021-03-24 | $25.63 | $26.00 | $24.73 | $24.81 | $24.81 | 818,783 |
| 2021-03-23 | $26.31 | $26.66 | $24.85 | $25.08 | $25.08 | 830,149 |
| 2021-03-22 | $27.22 | $27.64 | $26.68 | $26.87 | $26.87 | 727,262 |
| 2021-03-19 | $27.96 | $28.13 | $27.15 | $27.22 | $27.22 | 2,706,031 |
| 2021-03-18 | $29.16 | $29.95 | $27.38 | $27.57 | $27.57 | 1,314,823 |
| 2021-03-17 | $28.20 | $29.25 | $27.96 | $29.16 | $29.16 | 746,356 |
| 2021-03-16 | $28.99 | $29.66 | $28.29 | $28.39 | $28.39 | 841,528 |
| 2021-03-15 | $29.60 | $30.37 | $28.76 | $29.07 | $29.07 | 1,360,343 |
| 2021-03-12 | $30.99 | $31.85 | $29.83 | $29.95 | $29.95 | 1,454,418 |
| 2021-03-11 | $29.94 | $31.14 | $29.85 | $31.05 | $31.05 | 2,526,710 |
| 2021-03-10 | $28.35 | $29.88 | $28.29 | $29.70 | $29.70 | 1,565,358 |
| 2021-03-09 | $27.00 | $28.57 | $26.66 | $28.23 | $28.23 | 1,889,502 |
| 2021-03-08 | $25.39 | $26.87 | $25.05 | $26.82 | $26.82 | 1,271,969 |
| 2021-03-05 | $24.51 | $25.38 | $23.86 | $25.27 | $25.27 | 1,131,467 |
| 2021-03-04 | $24.59 | $25.67 | $23.31 | $24.06 | $24.06 | 1,582,825 |
| 2021-03-03 | $24.88 | $25.85 | $24.31 | $25.09 | $25.09 | 1,136,452 |
| 2021-03-02 | $24.48 | $25.71 | $24.48 | $24.82 | $24.82 | 1,339,663 |
| 2021-03-01 | $22.26 | $24.00 | $22.26 | $23.99 | $23.99 | 1,088,457 |
| 2021-02-26 | $22.87 | $23.25 | $21.80 | $21.92 | $21.92 | 1,883,130 |
| 2021-02-25 | $23.05 | $23.16 | $22.30 | $22.85 | $22.85 | 2,045,829 |
| 2021-02-24 | $23.03 | $23.34 | $22.28 | $23.05 | $23.05 | 2,693,333 |
| 2021-02-23 | $24.50 | $25.00 | $22.22 | $22.83 | $22.83 | 1,985,646 |
| 2021-02-22 | $25.65 | $26.17 | $25.35 | $25.73 | $25.73 | 1,276,324 |
| 2021-02-19 | $25.22 | $26.15 | $25.22 | $25.74 | $25.74 | 754,333 |
| 2021-02-18 | $25.77 | $25.98 | $24.90 | $25.03 | $25.03 | 836,109 |
| 2021-02-17 | $25.51 | $26.48 | $25.39 | $25.98 | $25.98 | 766,451 |
| 2021-02-16 | $26.42 | $26.66 | $25.29 | $25.58 | $25.58 | 914,546 |
| 2021-02-12 | $25.33 | $26.03 | $25.14 | $25.90 | $25.90 | 569,586 |
| 2021-02-11 | $25.53 | $26.31 | $25.41 | $25.50 | $25.50 | 1,329,029 |
| 2021-02-10 | $26.52 | $27.31 | $25.45 | $25.49 | $25.49 | 910,011 |
| 2021-02-09 | $26.48 | $26.80 | $25.70 | $26.47 | $26.47 | 666,564 |
| 2021-02-08 | $26.45 | $27.09 | $25.95 | $26.62 | $26.62 | 695,869 |
| 2021-02-05 | $26.92 | $27.11 | $25.71 | $26.16 | $26.16 | 997,576 |
| 2021-02-04 | $26.75 | $27.43 | $26.46 | $26.60 | $26.60 | 1,054,449 |
| 2021-02-03 | $26.43 | $27.15 | $26.06 | $26.72 | $26.72 | 488,331 |
| 2021-02-02 | $26.69 | $27.22 | $26.40 | $26.67 | $26.67 | 536,748 |
| 2021-02-01 | $25.42 | $26.31 | $24.67 | $26.16 | $26.16 | 557,299 |
| 2021-01-29 | $25.59 | $25.84 | $24.43 | $25.20 | $25.20 | 852,278 |
| 2021-01-28 | $25.31 | $26.09 | $25.00 | $25.74 | $25.74 | 690,970 |
| 2021-01-27 | $25.68 | $25.68 | $24.11 | $24.68 | $24.68 | 983,709 |
| 2021-01-26 | $27.91 | $28.00 | $26.27 | $26.44 | $26.44 | 586,888 |
| 2021-01-25 | $27.89 | $28.19 | $26.04 | $27.50 | $27.50 | 649,611 |
| 2021-01-22 | $28.29 | $28.80 | $27.96 | $28.13 | $28.13 | 600,513 |
| 2021-01-21 | $29.45 | $29.70 | $28.58 | $28.82 | $28.82 | 731,125 |
| 2021-01-20 | $30.07 | $30.54 | $29.43 | $29.82 | $29.82 | 479,916 |
| 2021-01-19 | $30.55 | $31.19 | $29.37 | $30.01 | $30.01 | 1,322,341 |
| 2021-01-15 | $29.45 | $30.32 | $29.01 | $30.29 | $30.29 | 795,533 |
| 2021-01-14 | $30.00 | $30.94 | $29.85 | $30.33 | $30.33 | 738,995 |
| 2021-01-13 | $30.03 | $30.35 | $29.44 | $29.61 | $29.61 | 418,058 |
| 2021-01-12 | $29.41 | $30.17 | $29.07 | $29.80 | $29.80 | 1,143,562 |
| 2021-01-11 | $28.83 | $29.52 | $28.75 | $29.24 | $29.24 | 387,054 |
| 2021-01-08 | $29.46 | $30.41 | $28.80 | $29.57 | $29.57 | 755,660 |
| 2021-01-07 | $30.35 | $31.59 | $29.06 | $29.38 | $29.38 | 938,955 |
| 2021-01-06 | $29.64 | $30.79 | $29.51 | $30.11 | $30.11 | 1,104,294 |
| 2021-01-05 | $27.72 | $29.07 | $27.72 | $28.95 | $28.95 | 621,163 |
| 2021-01-04 | $30.33 | $30.64 | $27.80 | $27.87 | $27.87 | 726,812 |
| 2020-12-31 | $29.54 | $30.29 | $29.02 | $29.80 | $29.80 | 1,983,794 |
| 2020-12-30 | $28.94 | $30.37 | $28.94 | $29.55 | $29.55 | 1,711,943 |
| 2020-12-29 | $28.40 | $29.95 | $28.04 | $28.86 | $28.86 | 1,475,615 |
| 2020-12-28 | $29.30 | $29.81 | $28.72 | $29.21 | $29.21 | 1,186,590 |
| 2020-12-24 | $28.66 | $29.38 | $28.34 | $29.16 | $29.16 | 700,247 |
| 2020-12-23 | $28.67 | $29.10 | $28.37 | $28.67 | $28.67 | 724,289 |
| 2020-12-22 | $28.82 | $28.82 | $28.07 | $28.46 | $28.46 | 892,509 |
| 2020-12-21 | $28.15 | $28.86 | $28.02 | $28.82 | $28.82 | 993,520 |
| 2020-12-18 | $29.66 | $29.79 | $28.64 | $28.79 | $28.79 | 2,155,522 |
| 2020-12-17 | $30.20 | $30.56 | $29.14 | $29.42 | $29.42 | 1,276,490 |
| 2020-12-16 | $30.74 | $30.79 | $29.43 | $29.89 | $29.89 | 1,099,254 |
| 2020-12-15 | $30.79 | $30.91 | $30.08 | $30.53 | $30.53 | 961,258 |
| 2020-12-14 | $30.80 | $30.80 | $29.89 | $30.23 | $30.23 | 753,212 |
| 2020-12-11 | $30.25 | $31.23 | $30.00 | $30.29 | $30.29 | 629,378 |
| 2020-12-10 | $30.31 | $31.05 | $29.70 | $30.80 | $30.80 | 505,873 |
| 2020-12-09 | $31.00 | $31.59 | $29.99 | $30.58 | $30.58 | 989,420 |
| 2020-12-08 | $28.52 | $30.73 | $28.36 | $30.57 | $30.57 | 808,087 |
| 2020-12-07 | $30.85 | $30.87 | $28.31 | $28.81 | $28.81 | 992,940 |
| 2020-12-04 | $29.48 | $31.13 | $29.16 | $30.90 | $30.90 | 1,125,830 |
| 2020-12-03 | $29.21 | $29.56 | $28.82 | $29.10 | $29.10 | 420,712 |
| 2020-12-02 | $29.70 | $29.70 | $28.57 | $29.13 | $29.13 | 576,357 |
| 2020-12-01 | $28.19 | $29.98 | $27.86 | $29.71 | $29.71 | 1,784,876 |
| 2020-11-30 | $28.36 | $28.57 | $27.30 | $27.51 | $27.51 | 551,927 |
| 2020-11-27 | $29.09 | $29.30 | $28.32 | $28.75 | $28.75 | 261,765 |
| 2020-11-25 | $28.51 | $29.50 | $27.96 | $29.25 | $29.25 | 462,240 |
| 2020-11-24 | $28.76 | $29.00 | $28.42 | $28.82 | $28.82 | 588,485 |
| 2020-11-23 | $28.45 | $28.89 | $28.10 | $28.38 | $28.38 | 878,243 |
| 2020-11-20 | $28.50 | $28.58 | $27.61 | $28.07 | $28.07 | 474,026 |
| 2020-11-19 | $28.18 | $29.15 | $28.04 | $28.56 | $28.56 | 469,508 |
| 2020-11-18 | $29.54 | $29.54 | $28.41 | $28.41 | $28.41 | 729,259 |
| 2020-11-17 | $28.84 | $29.61 | $28.46 | $29.34 | $29.34 | 843,607 |
| 2020-11-16 | $29.12 | $29.95 | $28.72 | $29.29 | $29.29 | 1,112,856 |
| 2020-11-13 | $27.69 | $28.51 | $27.48 | $28.36 | $28.36 | 837,133 |
| 2020-11-12 | $27.56 | $27.81 | $26.93 | $27.20 | $27.20 | 734,716 |
| 2020-11-11 | $28.21 | $28.45 | $26.76 | $27.93 | $27.93 | 1,101,207 |
| 2020-11-10 | $26.64 | $28.30 | $26.23 | $28.19 | $28.19 | 1,433,530 |
| 2020-11-09 | $27.46 | $29.00 | $26.10 | $26.22 | $26.22 | 1,234,428 |
| 2020-11-06 | $25.26 | $26.15 | $24.50 | $25.35 | $25.35 | 649,989 |
| 2020-11-05 | $23.66 | $25.98 | $23.66 | $25.36 | $25.36 | 936,863 |
| 2020-11-04 | $23.43 | $23.74 | $21.22 | $23.54 | $23.54 | 826,095 |
| 2020-11-03 | $23.09 | $24.36 | $22.61 | $24.05 | $24.05 | 633,499 |
| 2020-11-02 | $22.08 | $22.62 | $21.72 | $22.56 | $22.56 | 399,566 |
| 2020-10-30 | $21.74 | $22.52 | $21.14 | $21.74 | $21.74 | 542,595 |
| 2020-10-29 | $20.96 | $22.05 | $20.88 | $21.91 | $21.91 | 472,516 |
| 2020-10-28 | $22.36 | $22.36 | $21.15 | $21.19 | $21.19 | 613,922 |
| 2020-10-27 | $23.34 | $23.49 | $22.89 | $23.07 | $23.07 | 380,566 |
| 2020-10-26 | $23.50 | $23.97 | $23.15 | $23.44 | $23.44 | 462,758 |
| 2020-10-23 | $24.04 | $24.72 | $23.56 | $23.89 | $23.89 | 577,124 |
| 2020-10-22 | $23.44 | $23.93 | $22.78 | $23.75 | $23.75 | 1,057,504 |
| 2020-10-21 | $23.76 | $24.05 | $23.30 | $23.31 | $23.31 | 373,821 |
| 2020-10-20 | $23.50 | $24.65 | $23.35 | $23.76 | $23.76 | 771,058 |
| 2020-10-19 | $23.23 | $23.86 | $23.18 | $23.29 | $23.29 | 641,529 |
| 2020-10-16 | $23.08 | $23.56 | $22.85 | $23.17 | $23.17 | 537,444 |
| 2020-10-15 | $21.90 | $23.34 | $21.72 | $23.15 | $23.15 | 458,454 |
| 2020-10-14 | $22.00 | $22.57 | $21.97 | $22.48 | $22.48 | 444,958 |
| 2020-10-13 | $22.06 | $22.34 | $21.71 | $21.92 | $21.92 | 629,404 |
| 2020-10-12 | $22.70 | $22.90 | $22.03 | $22.27 | $22.27 | 627,290 |
| 2020-10-09 | $22.25 | $22.73 | $21.90 | $22.67 | $22.67 | 691,383 |
| 2020-10-08 | $21.56 | $22.08 | $21.23 | $21.94 | $21.94 | 601,719 |
| 2020-10-07 | $20.66 | $21.75 | $20.66 | $21.39 | $21.39 | 936,420 |
| 2020-10-06 | $20.98 | $21.47 | $20.35 | $20.37 | $20.37 | 756,344 |
| 2020-10-05 | $19.73 | $20.84 | $19.59 | $20.68 | $20.68 | 622,936 |
| 2020-10-02 | $18.34 | $19.80 | $18.15 | $19.52 | $19.52 | 579,349 |
| 2020-10-01 | $19.18 | $19.81 | $18.57 | $18.83 | $18.83 | 677,952 |
| 2020-09-30 | $19.60 | $20.25 | $18.69 | $19.05 | $19.05 | 942,355 |
| 2020-09-29 | $19.90 | $20.14 | $19.17 | $19.64 | $19.64 | 451,411 |
| 2020-09-28 | $18.77 | $20.21 | $18.59 | $20.06 | $20.06 | 830,263 |
| 2020-09-25 | $18.49 | $18.81 | $18.22 | $18.30 | $18.30 | 647,126 |
| 2020-09-24 | $18.87 | $19.19 | $18.31 | $18.78 | $18.78 | 1,092,676 |
| 2020-09-23 | $18.95 | $20.31 | $18.74 | $18.89 | $18.89 | 857,213 |
| 2020-09-22 | $19.29 | $19.56 | $18.44 | $18.63 | $18.63 | 585,561 |
| 2020-09-21 | $20.28 | $20.38 | $19.11 | $19.17 | $19.17 | 930,157 |
| 2020-09-18 | $21.57 | $22.35 | $20.70 | $21.02 | $21.02 | 2,746,315 |
| 2020-09-17 | $20.85 | $21.30 | $20.42 | $21.18 | $21.18 | 539,870 |
| 2020-09-16 | $20.54 | $21.80 | $20.21 | $21.29 | $21.29 | 904,774 |
| 2020-09-15 | $20.49 | $20.74 | $20.04 | $20.51 | $20.51 | 418,874 |
| 2020-09-14 | $20.22 | $20.66 | $19.60 | $20.34 | $20.34 | 738,423 |
| 2020-09-11 | $19.83 | $19.83 | $18.93 | $19.06 | $19.06 | 694,534 |
| 2020-09-10 | $21.15 | $21.15 | $19.52 | $19.65 | $19.65 | 852,130 |
| 2020-09-09 | $22.30 | $22.30 | $20.67 | $21.15 | $21.15 | 843,607 |
| 2020-09-08 | $21.00 | $22.35 | $20.85 | $21.40 | $21.40 | 723,653 |
| 2020-09-04 | $22.21 | $22.23 | $21.05 | $21.46 | $21.46 | 612,148 |
| 2020-09-03 | $22.47 | $22.98 | $21.45 | $21.86 | $21.86 | 574,254 |
| 2020-09-02 | $22.72 | $22.72 | $22.05 | $22.55 | $22.55 | 595,643 |
| 2020-09-01 | $22.20 | $22.88 | $22.10 | $22.72 | $22.72 | 532,808 |
| 2020-08-31 | $22.85 | $23.05 | $22.20 | $22.25 | $22.25 | 1,041,427 |
| 2020-08-28 | $22.85 | $23.21 | $22.68 | $22.97 | $22.97 | 399,351 |
| 2020-08-27 | $22.48 | $22.97 | $22.01 | $22.84 | $22.84 | 644,108 |
| 2020-08-26 | $23.05 | $23.59 | $22.35 | $22.39 | $22.39 | 494,847 |
| 2020-08-25 | $22.82 | $23.19 | $22.35 | $23.05 | $23.05 | 720,695 |
| 2020-08-24 | $22.49 | $22.91 | $22.32 | $22.70 | $22.70 | 511,331 |
| 2020-08-21 | $22.58 | $23.22 | $21.90 | $22.29 | $22.29 | 463,305 |
| 2020-08-20 | $22.57 | $23.34 | $22.43 | $22.94 | $22.94 | 606,986 |
| 2020-08-19 | $23.12 | $23.70 | $22.87 | $23.00 | $23.00 | 729,229 |
| 2020-08-18 | $22.85 | $23.29 | $22.60 | $23.08 | $23.08 | 948,545 |
| 2020-08-17 | $22.29 | $23.10 | $22.20 | $22.64 | $22.64 | 1,366,911 |
| 2020-08-14 | $21.92 | $22.52 | $21.73 | $22.10 | $22.10 | 632,310 |
| 2020-08-13 | $22.51 | $22.66 | $21.74 | $22.13 | $22.13 | 1,054,092 |
| 2020-08-12 | $22.40 | $22.90 | $22.14 | $22.76 | $22.76 | 1,235,435 |
| 2020-08-11 | $21.78 | $23.15 | $21.43 | $22.11 | $22.11 | 1,672,191 |
| 2020-08-10 | $20.05 | $23.17 | $20.03 | $21.13 | $21.13 | 2,221,960 |
| 2020-08-07 | $20.08 | $20.10 | $18.91 | $19.95 | $19.95 | 653,537 |
| 2020-08-06 | $19.40 | $20.58 | $19.07 | $20.34 | $20.34 | 1,561,724 |
| 2020-08-05 | $17.84 | $19.69 | $17.76 | $19.64 | $19.64 | 1,812,594 |
| 2020-08-04 | $16.65 | $17.59 | $15.71 | $17.46 | $17.46 | 1,527,557 |
| 2020-08-03 | $16.38 | $17.26 | $16.05 | $17.26 | $17.26 | 1,004,167 |
| 2020-07-31 | $16.10 | $16.30 | $15.51 | $16.29 | $16.29 | 656,886 |
| 2020-07-30 | $16.00 | $16.34 | $15.69 | $16.28 | $16.28 | 486,718 |
| 2020-07-29 | $17.10 | $17.10 | $16.22 | $16.40 | $16.40 | 874,828 |
| 2020-07-28 | $16.78 | $17.10 | $16.71 | $16.75 | $16.75 | 449,112 |
| 2020-07-27 | $16.42 | $17.02 | $16.06 | $17.01 | $17.01 | 735,147 |
| 2020-07-24 | $16.23 | $16.45 | $15.91 | $16.35 | $16.35 | 481,412 |
| 2020-07-23 | $17.07 | $17.21 | $16.25 | $16.37 | $16.37 | 689,448 |
| 2020-07-22 | $16.57 | $17.32 | $16.45 | $17.21 | $17.21 | 695,942 |
| 2020-07-21 | $16.22 | $16.99 | $16.18 | $16.79 | $16.79 | 1,524,008 |
| 2020-07-20 | $16.04 | $16.40 | $15.81 | $16.25 | $16.25 | 958,157 |
| 2020-07-17 | $16.75 | $16.88 | $16.06 | $16.25 | $16.25 | 747,500 |
| 2020-07-16 | $16.32 | $16.92 | $16.28 | $16.73 | $16.73 | 1,267,800 |
| 2020-07-15 | $16.27 | $16.50 | $15.67 | $16.41 | $16.41 | 1,362,200 |
| 2020-07-14 | $14.81 | $15.74 | $14.53 | $15.72 | $15.72 | 1,019,900 |
| 2020-07-13 | $14.75 | $15.69 | $14.69 | $14.94 | $14.94 | 1,379,400 |
| 2020-07-10 | $14.05 | $14.56 | $14.02 | $14.51 | $14.51 | 726,500 |
| 2020-07-09 | $14.51 | $14.61 | $13.96 | $14.07 | $14.07 | 1,202,500 |
| 2020-07-08 | $14.17 | $14.65 | $13.72 | $14.54 | $14.54 | 1,266,400 |
| 2020-07-07 | $13.95 | $14.44 | $13.70 | $14.12 | $14.12 | 1,385,200 |
| 2020-07-06 | $13.45 | $14.25 | $13.30 | $14.19 | $14.19 | 1,489,000 |
| 2020-07-02 | $13.53 | $13.76 | $12.94 | $13.07 | $13.07 | 1,119,900 |
| 2020-07-01 | $13.94 | $14.16 | $13.19 | $13.23 | $13.23 | 1,346,200 |
| 2020-06-30 | $13.83 | $14.13 | $13.38 | $13.93 | $13.93 | 1,138,100 |
| 2020-06-29 | $14.03 | $14.30 | $13.51 | $13.84 | $13.84 | 1,630,700 |
| 2020-06-26 | $15.22 | $15.33 | $13.56 | $13.67 | $13.67 | 11,774,682 |
| 2020-06-25 | $14.92 | $15.85 | $14.75 | $15.46 | $15.46 | 1,318,717 |
| 2020-06-24 | $15.71 | $15.87 | $14.69 | $15.05 | $15.05 | 1,509,361 |
| 2020-06-23 | $16.03 | $16.37 | $15.75 | $15.92 | $15.92 | 1,037,285 |
| 2020-06-22 | $15.44 | $16.21 | $15.34 | $15.77 | $15.77 | 1,364,933 |
| 2020-06-19 | $15.99 | $15.99 | $15.08 | $15.40 | $15.40 | 3,840,345 |
| 2020-06-18 | $15.26 | $15.78 | $15.05 | $15.74 | $15.74 | 1,080,203 |
| 2020-06-17 | $16.63 | $16.75 | $15.43 | $15.51 | $15.51 | 1,487,711 |
| 2020-06-16 | $17.18 | $17.18 | $16.27 | $16.61 | $16.61 | 1,585,964 |
| 2020-06-15 | $15.47 | $16.59 | $15.25 | $16.26 | $16.26 | 2,020,136 |
| 2020-06-12 | $16.50 | $17.19 | $15.92 | $16.48 | $16.48 | 1,394,073 |
| 2020-06-11 | $15.00 | $16.57 | $14.71 | $15.37 | $15.37 | 1,636,970 |
| 2020-06-10 | $17.46 | $17.77 | $16.56 | $16.76 | $16.76 | 1,685,820 |
| 2020-06-09 | $17.50 | $18.60 | $17.15 | $17.80 | $17.80 | 2,174,125 |
| 2020-06-08 | $19.48 | $19.69 | $16.27 | $18.52 | $18.52 | 4,422,685 |
| 2020-06-05 | $17.80 | $18.78 | $17.60 | $18.69 | $18.69 | 2,017,176 |
| 2020-06-04 | $17.25 | $17.90 | $16.63 | $17.32 | $17.32 | 2,688,802 |
| 2020-06-03 | $16.60 | $17.31 | $16.16 | $17.09 | $17.09 | 2,417,314 |
| 2020-06-02 | $15.13 | $16.12 | $15.09 | $15.95 | $15.95 | 2,019,794 |
| 2020-06-01 | $14.41 | $15.06 | $14.02 | $14.93 | $14.93 | 1,260,390 |
| 2020-05-29 | $13.50 | $14.63 | $13.33 | $14.47 | $14.47 | 2,452,104 |
| 2020-05-28 | $14.51 | $14.75 | $13.53 | $13.73 | $13.73 | 2,097,606 |
| 2020-05-27 | $13.44 | $14.21 | $13.31 | $13.95 | $13.95 | 2,576,870 |
| 2020-05-26 | $14.10 | $15.78 | $12.78 | $13.05 | $13.05 | 5,365,359 |
| 2020-05-22 | $11.72 | $13.05 | $11.54 | $12.84 | $12.84 | 3,194,529 |
| 2020-05-21 | $10.40 | $11.61 | $10.25 | $11.28 | $11.28 | 2,227,448 |
| 2020-05-20 | $9.94 | $10.83 | $9.90 | $10.50 | $10.50 | 2,615,304 |
| 2020-05-19 | $9.29 | $9.59 | $8.98 | $9.29 | $9.29 | 1,053,683 |
| 2020-05-18 | $8.68 | $9.30 | $8.64 | $9.27 | $9.27 | 1,458,712 |
| 2020-05-15 | $8.21 | $8.62 | $8.04 | $8.34 | $8.34 | 1,097,748 |
| 2020-05-14 | $8.13 | $8.46 | $7.79 | $8.33 | $8.33 | 2,273,214 |
| 2020-05-13 | $8.49 | $8.60 | $8.23 | $8.30 | $8.30 | 1,212,843 |
| 2020-05-12 | $8.85 | $9.04 | $8.50 | $8.52 | $8.52 | 2,538,129 |
| 2020-05-11 | $8.94 | $9.10 | $8.65 | $8.78 | $8.78 | 909,693 |
| 2020-05-08 | $8.74 | $9.12 | $8.63 | $9.12 | $9.12 | 1,590,125 |
| 2020-05-07 | $8.47 | $8.83 | $8.41 | $8.67 | $8.67 | 1,224,634 |
| 2020-05-06 | $8.75 | $8.75 | $8.30 | $8.34 | $8.34 | 1,818,452 |
| 2020-05-05 | $8.94 | $9.05 | $8.51 | $8.84 | $8.84 | 1,854,929 |
| 2020-05-04 | $8.20 | $9.02 | $8.16 | $8.88 | $8.88 | 1,989,234 |
| 2020-05-01 | $8.40 | $8.69 | $8.32 | $8.55 | $8.55 | 2,067,644 |
| 2020-04-30 | $8.57 | $8.80 | $8.32 | $8.72 | $8.72 | 1,347,749 |
| 2020-04-29 | $8.64 | $8.92 | $8.40 | $8.81 | $8.81 | 2,215,910 |
| 2020-04-28 | $9.40 | $9.80 | $7.91 | $8.20 | $8.20 | 5,755,626 |
| 2020-04-27 | $8.10 | $9.41 | $8.10 | $9.15 | $9.15 | 1,703,727 |
| 2020-04-24 | $8.82 | $8.93 | $7.90 | $8.04 | $8.04 | 3,339,648 |
| 2020-04-23 | $9.32 | $9.50 | $8.81 | $8.82 | $8.82 | 1,416,308 |
| 2020-04-22 | $9.56 | $9.65 | $9.29 | $9.30 | $9.30 | 794,450 |
| 2020-04-21 | $9.49 | $9.86 | $9.27 | $9.31 | $9.31 | 1,927,824 |
| 2020-04-20 | $9.01 | $9.97 | $8.60 | $9.76 | $9.76 | 2,430,144 |
| 2020-04-17 | $8.94 | $10.20 | $8.90 | $9.47 | $9.47 | 4,163,865 |
| 2020-04-16 | $8.77 | $9.04 | $8.06 | $8.54 | $8.54 | 1,828,306 |
| 2020-04-15 | $9.12 | $9.24 | $8.70 | $8.89 | $8.89 | 1,744,165 |
| 2020-04-14 | $10.00 | $10.19 | $9.11 | $9.66 | $9.66 | 2,940,242 |
| 2020-04-13 | $10.97 | $11.84 | $9.45 | $9.50 | $9.50 | 2,786,464 |
| 2020-04-09 | $10.87 | $11.14 | $10.00 | $10.79 | $10.79 | 6,331,688 |
| 2020-04-08 | $7.20 | $10.30 | $7.20 | $10.03 | $10.03 | 7,329,256 |
| 2020-04-07 | $7.50 | $7.58 | $7.20 | $7.30 | $7.30 | 4,968,681 |
| 2020-04-06 | $8.68 | $9.00 | $7.23 | $7.30 | $7.30 | 7,447,182 |
| 2020-04-03 | $6.61 | $8.10 | $6.33 | $8.06 | $8.06 | 26,553,932 |
| 2020-04-02 | $7.31 | $7.98 | $6.00 | $6.21 | $6.21 | 13,961,937 |
| 2020-04-01 | $15.00 | $15.00 | $5.80 | $6.92 | $6.92 | 9,548,728 |
Arconic Corporation (ARNC) News Headlines
Recent Arconic Corporation (ARNC) News
Similar Companies to Arconic Corporation (ARNC) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |