Academy Sports and Outdoors Inc (ASO) Exchange: NASDAQ

Data as of July 12, 2024

$55.04 ($0.09) 0.16%

Academy Sports and Outdoors Inc - Daily Information
Click for more stock information on Academy Sports and Outdoors Inc.
Daily Information Data
Date July 12, 2024
Open $54.41
Previous Close $55.04
High $55.38
Low $54.41
Adjusted Open $54.41
Previous Adjusted Close $55.04
Adjusted High $55.38
Adjusted Low $54.41

About Academy Sports and Outdoors Inc (ASO)

Academy Sports and Outdoors Inc is a sporting goods retailer based in the United States. Founded in 1938, the company has grown to become one of the largest sporting goods retailers in the U.S. with over 250 stores across 16 states. The company offers a wide variety of quality sporting and outdoor items ranging from apparel to sporting equipment. Academy Sports and Outdoors also provides a range of services such as repair, rental and fitting, making it a one-stop shop for all your sporting and outdoor needs

Historical Stock Data for Academy Sports and Outdoors Inc (ASO)

Date Open High Low Close Adj.Close Volume
2024-06-07 $54.41 $55.38 $54.41 $55.04 $55.04 1,365,840
2024-06-06 $55.80 $56.11 $54.75 $54.95 $54.95 1,027,576
2024-06-05 $56.63 $56.63 $55.62 $56.05 $56.05 846,870
2024-06-04 $56.57 $57.23 $55.66 $56.25 $56.25 803,093
2024-06-03 $58.28 $58.29 $57.10 $57.41 $57.41 875,038
2024-05-31 $58.02 $58.56 $56.95 $57.69 $57.69 1,133,100
2024-05-30 $56.82 $58.43 $56.82 $57.95 $57.95 1,334,500
2024-05-29 $57.40 $57.55 $56.21 $56.65 $56.65 1,414,043
2024-05-28 $54.06 $56.04 $53.62 $55.95 $55.95 1,705,878
2024-05-24 $53.18 $53.68 $52.95 $53.28 $53.28 700,442
2024-05-23 $52.88 $53.16 $52.37 $53.04 $53.04 907,623
2024-05-22 $53.38 $53.51 $52.29 $52.45 $52.45 940,133
2024-05-21 $53.71 $53.77 $53.02 $53.46 $53.46 941,946
2024-05-20 $53.79 $54.14 $53.20 $53.81 $53.81 1,402,333
2024-05-17 $54.51 $54.60 $53.31 $53.71 $53.71 1,177,818
2024-05-16 $55.36 $55.50 $54.25 $54.39 $54.39 1,414,706
2024-05-15 $56.96 $57.14 $55.27 $55.40 $55.40 1,452,419
2024-05-14 $57.81 $58.35 $56.43 $56.46 $56.46 1,144,304
2024-05-13 $57.21 $58.39 $56.29 $56.35 $56.35 1,195,559
2024-05-10 $57.26 $57.49 $56.45 $56.70 $56.70 636,925
2024-05-09 $56.12 $57.42 $56.04 $57.10 $57.10 1,502,636
2024-05-08 $57.05 $57.21 $56.30 $56.47 $56.47 1,069,969
2024-05-07 $57.94 $58.66 $57.53 $57.57 $57.57 935,817
2024-05-06 $57.79 $58.75 $57.79 $58.13 $58.13 1,083,473
2024-05-03 $58.43 $59.28 $57.35 $57.40 $57.40 1,001,515
2024-05-02 $57.44 $58.13 $56.93 $57.75 $57.75 1,043,688
2024-05-01 $58.30 $58.68 $56.66 $56.70 $56.70 1,408,196
2024-04-30 $60.11 $60.23 $58.06 $58.30 $58.30 930,112
2024-04-29 $61.00 $61.68 $60.46 $60.76 $60.76 1,310,771
2024-04-26 $59.03 $60.78 $58.89 $60.72 $60.72 1,016,933
2024-04-25 $57.70 $59.75 $57.70 $59.07 $59.07 1,175,339
2024-04-24 $59.28 $60.18 $58.79 $59.06 $59.06 873,375
2024-04-23 $58.67 $60.24 $58.00 $59.27 $59.27 2,184,850
2024-04-22 $57.36 $57.83 $56.91 $57.44 $57.44 1,101,774
2024-04-19 $56.26 $57.69 $56.07 $57.16 $57.16 1,565,961
2024-04-18 $58.42 $58.42 $56.37 $56.48 $56.48 1,716,676
2024-04-17 $60.11 $60.11 $57.62 $57.65 $57.65 1,313,264
2024-04-16 $59.28 $59.76 $58.60 $59.35 $59.35 1,506,782
2024-04-15 $59.75 $60.74 $59.41 $59.71 $59.71 1,202,038
2024-04-12 $60.49 $60.69 $58.74 $59.02 $59.02 1,339,324
2024-04-11 $60.42 $60.52 $59.43 $59.62 $59.62 953,652
2024-04-10 $60.15 $60.69 $59.78 $60.14 $60.14 1,301,494
2024-04-09 $62.65 $62.93 $60.73 $61.11 $61.11 1,437,780
2024-04-08 $63.62 $63.96 $62.52 $62.63 $62.63 1,332,517
2024-04-05 $62.42 $64.14 $62.37 $63.45 $63.45 1,432,214
2024-04-04 $63.86 $64.26 $62.15 $62.76 $62.76 1,414,263
2024-04-03 $62.77 $63.92 $62.77 $63.38 $63.38 1,457,223
2024-04-02 $66.09 $66.31 $63.10 $63.28 $63.28 1,738,175
2024-04-01 $67.25 $68.96 $66.75 $66.77 $66.77 1,461,367
2024-03-28 $67.70 $68.10 $66.94 $67.54 $67.54 1,365,562
2024-03-27 $66.50 $67.90 $66.15 $67.90 $67.90 1,625,508
2024-03-26 $65.09 $66.15 $64.74 $65.48 $65.48 1,465,413
2024-03-25 $65.72 $65.76 $64.29 $64.65 $64.65 1,936,028
2024-03-22 $63.79 $65.22 $63.17 $64.11 $64.00 2,551,398
2024-03-21 $61.86 $67.50 $61.83 $64.43 $64.32 8,668,549
2024-03-20 $71.43 $72.16 $70.41 $71.25 $71.13 2,526,477
2024-03-19 $71.97 $72.35 $70.58 $71.07 $70.95 1,468,947
2024-03-18 $71.87 $72.43 $70.25 $72.13 $72.13 2,300,374
2024-03-15 $70.13 $72.38 $70.13 $71.16 $71.16 1,950,145
2024-03-14 $71.58 $74.26 $70.60 $71.25 $71.25 2,381,387
2024-03-13 $67.39 $69.90 $67.31 $69.31 $69.31 1,909,073
2024-03-12 $68.27 $68.94 $67.20 $67.27 $67.27 1,079,158
2024-03-11 $69.88 $69.90 $67.77 $68.41 $68.41 1,537,830
2024-03-08 $72.64 $72.64 $69.30 $70.20 $70.20 1,001,022
2024-03-07 $72.04 $72.06 $70.50 $70.82 $70.82 1,278,667
2024-03-06 $74.63 $74.64 $70.90 $71.51 $71.51 1,896,646
2024-03-05 $74.49 $75.73 $74.32 $74.48 $74.48 787,647
2024-03-04 $75.16 $75.66 $74.16 $74.78 $74.78 675,837
2024-03-01 $74.95 $75.29 $74.09 $75.16 $75.16 928,002
2024-02-29 $74.22 $75.21 $73.71 $74.72 $74.72 955,585
2024-02-28 $72.16 $73.73 $71.72 $73.64 $73.64 806,115
2024-02-27 $71.98 $73.50 $71.82 $73.14 $73.14 1,000,751
2024-02-26 $70.90 $71.54 $70.26 $71.23 $71.23 554,174
2024-02-23 $70.00 $71.14 $69.90 $70.90 $70.90 710,418
2024-02-22 $69.09 $70.07 $69.09 $69.78 $69.78 673,627
2024-02-21 $69.71 $70.43 $68.57 $69.01 $69.01 878,669
2024-02-20 $68.20 $69.69 $68.20 $69.66 $69.66 796,117
2024-02-16 $67.99 $69.89 $67.63 $69.06 $69.06 965,504
2024-02-15 $68.25 $69.01 $68.01 $68.56 $68.56 636,533
2024-02-14 $69.23 $69.28 $67.19 $67.78 $67.78 987,756
2024-02-13 $68.05 $69.63 $67.25 $68.01 $68.01 1,257,958
2024-02-12 $68.31 $71.13 $68.31 $70.84 $70.84 1,453,420
2024-02-09 $66.36 $68.05 $65.45 $68.01 $68.01 1,046,335
2024-02-08 $64.90 $66.40 $64.54 $66.34 $66.34 953,490
2024-02-07 $64.16 $64.74 $63.31 $64.31 $64.31 891,603
2024-02-06 $63.09 $63.79 $62.43 $63.41 $63.41 739,431
2024-02-05 $63.23 $63.71 $62.21 $62.80 $62.80 1,027,675
2024-02-02 $63.80 $64.89 $62.96 $64.48 $64.48 864,304
2024-02-01 $63.56 $64.49 $62.68 $64.36 $64.36 1,047,664
2024-01-31 $64.12 $64.68 $62.58 $62.73 $62.73 1,293,406
2024-01-30 $65.11 $65.69 $64.91 $64.96 $64.96 678,971
2024-01-29 $64.54 $65.62 $63.77 $65.51 $65.51 1,468,704
2024-01-26 $65.16 $65.77 $64.55 $64.89 $64.89 910,958
2024-01-25 $65.91 $66.07 $64.43 $64.78 $64.78 1,202,736
2024-01-24 $66.29 $66.29 $64.36 $64.90 $64.90 837,036
2024-01-23 $66.55 $67.08 $65.14 $65.33 $65.33 1,002,865
2024-01-22 $63.74 $65.81 $63.35 $65.76 $65.76 1,253,856
2024-01-19 $63.83 $64.10 $62.08 $62.92 $62.92 878,125
2024-01-18 $63.24 $63.56 $62.15 $63.53 $63.53 1,142,946
2024-01-17 $62.50 $63.44 $62.31 $62.59 $62.59 735,508
2024-01-16 $61.88 $63.78 $61.38 $63.64 $63.64 1,449,563
2024-01-12 $63.48 $63.73 $62.03 $62.09 $62.09 915,232
2024-01-11 $63.13 $63.37 $61.98 $63.01 $63.01 878,212
2024-01-10 $63.78 $64.14 $63.08 $63.58 $63.58 873,785
2024-01-09 $64.66 $64.93 $63.93 $63.99 $63.99 940,300
2024-01-08 $64.37 $65.42 $63.78 $64.94 $64.94 1,087,732
2024-01-05 $64.33 $65.92 $64.05 $64.38 $64.38 1,538,132
2024-01-04 $63.89 $64.62 $63.02 $64.35 $64.35 1,190,327
2024-01-03 $66.53 $66.71 $63.75 $63.93 $63.93 2,033,807
2024-01-02 $64.81 $68.50 $64.59 $67.42 $67.42 1,696,846
2023-12-29 $66.08 $66.59 $65.86 $66.00 $66.00 1,105,028
2023-12-28 $66.00 $66.44 $65.67 $66.14 $66.14 1,227,432
2023-12-27 $64.39 $66.22 $64.39 $66.13 $66.13 1,790,177
2023-12-26 $62.56 $64.65 $62.56 $64.47 $64.47 1,025,131
2023-12-22 $61.84 $63.76 $60.65 $62.40 $62.40 1,310,125
2023-12-21 $62.95 $63.67 $62.34 $63.65 $63.65 1,015,167
2023-12-20 $63.07 $63.74 $62.27 $62.30 $62.30 1,408,913
2023-12-19 $61.46 $63.97 $61.40 $63.56 $63.56 1,987,552
2023-12-18 $61.69 $61.90 $60.83 $60.96 $60.96 1,713,960
2023-12-15 $61.47 $61.83 $60.28 $61.06 $61.06 3,359,728
2023-12-14 $59.52 $61.32 $59.46 $60.90 $60.90 1,908,365
2023-12-13 $56.55 $58.43 $55.76 $58.29 $58.29 1,479,420
2023-12-12 $55.97 $56.76 $55.50 $56.45 $56.45 997,773
2023-12-11 $56.00 $56.69 $55.73 $56.45 $56.36 967,593
2023-12-08 $55.55 $56.21 $55.17 $55.96 $55.87 1,154,909
2023-12-07 $54.69 $55.70 $54.61 $55.55 $55.46 1,338,300
2023-12-06 $55.20 $56.46 $54.65 $54.74 $54.65 1,416,041
2023-12-05 $55.60 $55.90 $54.11 $54.61 $54.52 1,811,543
2023-12-04 $55.41 $56.22 $54.79 $55.98 $55.89 1,970,823
2023-12-01 $51.89 $55.56 $51.04 $55.17 $55.08 4,379,903
2023-11-30 $45.74 $51.30 $45.54 $50.87 $50.87 5,640,067
2023-11-29 $49.78 $50.84 $49.54 $50.54 $50.54 3,642,805
2023-11-28 $48.60 $49.75 $48.07 $48.85 $48.85 1,988,256
2023-11-27 $49.36 $50.20 $48.52 $49.10 $49.10 1,971,041
2023-11-24 $48.78 $49.79 $48.30 $49.71 $49.71 665,241
2023-11-22 $48.39 $48.96 $47.86 $48.41 $48.41 1,214,121
2023-11-21 $49.72 $50.70 $48.11 $48.19 $48.19 2,352,308
2023-11-20 $49.51 $49.52 $48.00 $48.17 $48.17 1,468,610
2023-11-17 $49.15 $50.09 $48.34 $49.69 $49.69 1,354,759
2023-11-16 $48.39 $48.96 $47.57 $47.77 $47.77 875,628
2023-11-15 $48.28 $50.53 $48.28 $49.26 $49.26 1,631,079
2023-11-14 $46.00 $48.62 $46.00 $47.99 $47.99 1,448,845
2023-11-13 $45.32 $45.62 $44.56 $44.81 $44.81 974,118
2023-11-10 $45.54 $45.74 $44.21 $45.67 $45.67 939,627
2023-11-09 $47.80 $47.80 $44.98 $45.32 $45.32 1,497,518
2023-11-08 $48.28 $49.35 $46.84 $47.28 $47.28 1,241,823
2023-11-07 $48.82 $49.36 $48.37 $48.87 $48.87 1,140,130
2023-11-06 $49.02 $49.58 $48.43 $48.96 $48.96 1,211,681
2023-11-03 $47.55 $49.17 $47.53 $48.85 $48.85 1,582,478
2023-11-02 $45.45 $46.96 $45.24 $46.89 $46.89 1,840,222
2023-11-01 $44.69 $44.69 $43.62 $44.58 $44.58 1,251,846
2023-10-31 $44.06 $45.17 $43.81 $44.84 $44.84 822,120
2023-10-30 $43.64 $44.17 $43.07 $43.94 $43.94 982,916
2023-10-27 $44.39 $44.56 $43.21 $43.27 $43.27 828,129
2023-10-26 $44.62 $44.93 $43.90 $44.41 $44.41 851,869
2023-10-25 $43.93 $44.93 $43.43 $44.62 $44.62 1,248,063
2023-10-24 $44.00 $44.60 $43.27 $43.91 $43.91 1,765,475
2023-10-23 $45.47 $45.54 $43.72 $43.77 $43.77 3,168,136
2023-10-20 $46.64 $46.69 $45.34 $46.00 $46.00 1,411,456
2023-10-19 $46.91 $47.43 $46.37 $46.62 $46.62 1,586,727
2023-10-18 $46.67 $48.06 $46.67 $47.18 $47.18 1,762,081
2023-10-17 $45.11 $47.19 $45.11 $47.12 $47.12 2,082,865
2023-10-16 $43.69 $45.69 $43.10 $45.32 $45.32 1,822,498
2023-10-13 $43.76 $43.98 $43.10 $43.25 $43.25 1,275,051
2023-10-12 $45.53 $45.61 $43.20 $43.63 $43.63 1,622,611
2023-10-11 $45.54 $45.93 $44.73 $45.39 $45.39 1,005,901
2023-10-10 $44.03 $45.66 $44.01 $45.48 $45.48 1,833,216
2023-10-09 $43.23 $44.23 $43.12 $43.97 $43.97 1,382,929
2023-10-06 $43.12 $44.30 $42.83 $43.73 $43.73 1,385,721
2023-10-05 $44.47 $44.57 $43.19 $43.56 $43.56 1,892,633
2023-10-04 $44.42 $44.87 $43.97 $44.51 $44.51 1,074,135
2023-10-03 $45.36 $45.50 $44.30 $44.37 $44.37 1,594,297
2023-10-02 $47.10 $47.32 $45.47 $45.71 $45.71 1,889,497
2023-09-29 $48.02 $48.46 $47.14 $47.27 $47.27 1,557,997
2023-09-28 $46.21 $47.17 $46.21 $47.01 $47.01 1,330,239
2023-09-27 $45.61 $46.66 $45.61 $46.41 $46.41 1,387,980
2023-09-26 $45.59 $46.16 $45.37 $45.61 $45.61 1,271,578
2023-09-25 $46.50 $46.89 $45.82 $45.99 $45.99 1,712,971
2023-09-22 $47.67 $47.67 $46.44 $46.76 $46.76 2,819,891
2023-09-21 $48.30 $48.43 $47.13 $47.63 $47.63 2,377,527
2023-09-20 $49.52 $49.66 $48.58 $48.69 $48.69 1,018,575
2023-09-19 $49.57 $49.95 $49.15 $49.44 $49.44 1,287,820
2023-09-18 $50.02 $50.02 $48.91 $49.49 $49.49 1,777,726
2023-09-15 $50.51 $50.71 $49.83 $50.14 $50.14 2,301,185
2023-09-14 $49.88 $51.49 $49.73 $51.17 $51.17 1,507,369
2023-09-13 $49.51 $50.35 $49.34 $49.67 $49.67 1,566,704
2023-09-12 $49.89 $50.50 $48.92 $49.09 $49.09 1,631,766
2023-09-11 $50.63 $51.15 $49.18 $49.43 $49.34 1,863,217
2023-09-08 $51.02 $51.41 $50.30 $51.02 $51.02 1,255,189
2023-09-07 $51.15 $51.73 $50.87 $51.52 $51.52 952,293
2023-09-06 $52.50 $53.18 $51.11 $51.40 $51.40 978,905
2023-09-05 $53.00 $53.60 $51.88 $52.49 $52.49 1,770,657
2023-09-01 $55.01 $56.00 $53.56 $53.69 $53.69 1,892,205
2023-08-31 $57.11 $58.12 $54.39 $54.57 $54.57 6,062,966
2023-08-30 $49.92 $50.45 $49.68 $49.94 $49.94 2,640,559
2023-08-29 $49.26 $49.91 $48.91 $49.77 $49.77 1,311,044
2023-08-28 $49.76 $50.25 $48.32 $49.35 $49.35 2,378,905
2023-08-25 $50.97 $51.50 $49.72 $49.74 $49.74 1,518,126
2023-08-24 $49.50 $50.38 $49.08 $49.94 $49.94 1,738,613
2023-08-23 $50.24 $50.63 $48.66 $49.59 $49.59 4,307,947
2023-08-22 $52.28 $53.71 $51.06 $51.89 $51.89 3,809,771
2023-08-21 $57.28 $57.90 $55.59 $55.72 $55.72 1,356,339
2023-08-18 $55.35 $57.41 $55.11 $57.27 $57.27 1,400,456
2023-08-17 $57.10 $57.63 $55.91 $55.97 $55.97 740,582
2023-08-16 $57.65 $58.85 $56.89 $56.98 $56.98 1,118,498
2023-08-15 $56.59 $57.75 $56.29 $57.67 $57.67 1,210,634
2023-08-14 $56.70 $57.15 $56.01 $57.07 $57.07 1,151,532
2023-08-11 $54.81 $55.35 $54.41 $55.19 $55.19 885,049
2023-08-10 $55.92 $56.44 $54.45 $55.40 $55.40 1,146,211
2023-08-09 $55.89 $56.04 $54.74 $55.70 $55.70 1,218,817
2023-08-08 $57.49 $57.63 $55.74 $55.89 $55.89 1,837,973
2023-08-07 $59.00 $59.35 $57.43 $58.13 $58.13 960,023
2023-08-04 $59.13 $60.22 $58.47 $58.83 $58.83 862,606
2023-08-03 $57.66 $59.25 $57.63 $58.80 $58.80 928,123
2023-08-02 $58.02 $58.65 $57.40 $57.77 $57.77 712,602
2023-08-01 $59.26 $59.87 $58.19 $58.63 $58.63 937,947
2023-07-31 $58.64 $60.11 $58.64 $59.79 $59.79 1,167,886
2023-07-28 $57.75 $58.80 $57.44 $58.70 $58.70 897,556
2023-07-27 $58.16 $58.99 $56.99 $57.37 $57.37 1,477,690
2023-07-26 $56.49 $58.13 $56.34 $58.02 $58.02 763,943
2023-07-25 $56.01 $56.65 $55.72 $56.37 $56.37 980,327
2023-07-24 $54.89 $56.35 $54.76 $55.95 $55.95 1,029,260
2023-07-21 $55.00 $55.19 $53.71 $54.89 $54.89 1,263,229
2023-07-20 $55.91 $56.28 $55.07 $55.17 $55.17 956,841
2023-07-19 $55.99 $56.56 $54.95 $56.07 $56.07 1,653,582
2023-07-18 $56.52 $57.38 $55.06 $55.62 $55.62 1,891,625
2023-07-17 $56.47 $56.96 $55.62 $56.40 $56.40 1,182,679
2023-07-14 $57.07 $57.97 $56.43 $56.77 $56.77 1,405,923
2023-07-13 $58.59 $58.74 $56.65 $57.30 $57.30 1,558,772
2023-07-12 $58.16 $59.07 $58.01 $58.62 $58.62 1,688,286
2023-07-11 $57.84 $58.51 $57.28 $57.40 $57.40 1,627,499
2023-07-10 $55.58 $57.93 $55.52 $57.77 $57.77 2,305,241
2023-07-07 $53.73 $55.58 $53.71 $55.39 $55.39 1,374,068
2023-07-06 $53.50 $53.88 $53.13 $53.54 $53.54 1,073,861
2023-07-05 $53.55 $54.53 $53.22 $54.16 $54.16 1,840,404
2023-07-03 $54.03 $54.45 $53.49 $53.80 $53.80 897,408
2023-06-30 $53.26 $54.21 $52.84 $54.05 $54.05 1,469,538
2023-06-29 $53.83 $54.88 $52.98 $53.15 $53.15 1,646,460
2023-06-28 $53.15 $53.43 $51.39 $52.82 $52.82 1,830,394
2023-06-27 $50.92 $53.86 $50.64 $53.38 $53.38 2,815,129
2023-06-26 $50.06 $51.73 $49.94 $51.00 $51.00 1,889,476
2023-06-23 $49.80 $51.38 $49.50 $49.76 $49.76 6,347,837
2023-06-22 $49.23 $50.15 $48.92 $50.09 $50.09 1,632,803
2023-06-21 $49.05 $49.49 $48.67 $48.98 $48.98 1,280,092
2023-06-20 $48.33 $49.05 $48.00 $49.00 $49.00 1,600,179
2023-06-16 $49.77 $49.86 $48.33 $48.58 $48.58 2,972,618
2023-06-15 $50.47 $50.48 $48.80 $49.53 $49.53 2,309,212
2023-06-14 $51.66 $51.77 $49.88 $50.06 $50.06 1,635,897
2023-06-13 $50.90 $52.05 $50.08 $51.73 $51.64 1,859,586
2023-06-12 $50.51 $51.01 $49.65 $50.69 $50.60 1,669,201
2023-06-09 $50.80 $50.98 $49.84 $50.42 $50.33 1,573,614
2023-06-08 $51.25 $52.60 $50.10 $50.80 $50.71 2,016,574
2023-06-07 $49.42 $51.64 $48.32 $51.38 $51.29 3,688,154
2023-06-06 $47.32 $50.45 $47.05 $49.42 $49.33 5,239,757
2023-06-05 $51.00 $51.24 $48.08 $48.53 $48.53 3,508,008
2023-06-02 $49.43 $51.49 $49.25 $51.37 $51.37 2,841,229
2023-06-01 $48.79 $49.20 $47.66 $48.61 $48.61 1,548,961
2023-05-31 $48.61 $49.16 $47.07 $48.96 $48.96 2,352,540
2023-05-30 $49.87 $49.87 $48.19 $48.88 $48.88 1,442,588
2023-05-26 $49.85 $50.25 $49.46 $49.69 $49.69 1,623,301
2023-05-25 $51.01 $51.09 $49.52 $50.35 $50.35 2,165,882
2023-05-24 $52.65 $52.83 $51.08 $51.31 $51.31 1,441,619
2023-05-23 $53.00 $54.04 $51.95 $52.67 $52.67 1,672,493
2023-05-22 $53.68 $53.68 $51.88 $52.94 $52.94 2,734,806
2023-05-19 $56.95 $57.09 $52.65 $53.81 $53.81 5,059,392
2023-05-18 $58.28 $58.99 $57.57 $58.26 $58.26 790,588
2023-05-17 $56.34 $58.88 $56.00 $58.25 $58.25 1,409,642
2023-05-16 $58.14 $58.35 $55.47 $55.83 $55.83 2,471,584
2023-05-15 $59.66 $59.72 $58.34 $59.00 $59.00 1,393,815
2023-05-12 $60.35 $60.90 $58.97 $59.62 $59.62 627,018
2023-05-11 $60.69 $60.94 $59.36 $60.17 $60.17 671,922
2023-05-10 $61.23 $61.55 $59.69 $60.60 $60.60 708,634
2023-05-09 $60.24 $61.17 $59.51 $60.47 $60.47 907,068
2023-05-08 $61.11 $61.76 $60.40 $60.60 $60.60 946,377
2023-05-05 $61.72 $62.00 $60.55 $61.00 $61.00 1,036,480
2023-05-04 $61.91 $62.14 $60.61 $61.04 $61.04 945,396
2023-05-03 $62.80 $63.25 $61.81 $62.04 $62.04 812,175
2023-05-02 $60.96 $63.11 $60.10 $62.80 $62.80 1,335,345
2023-05-01 $63.65 $63.96 $60.35 $61.00 $61.00 2,599,771
2023-04-28 $64.04 $64.08 $62.68 $63.52 $63.52 1,472,935
2023-04-27 $64.30 $64.30 $62.63 $63.93 $63.93 1,624,762
2023-04-26 $66.30 $66.65 $64.91 $65.22 $65.22 823,870
2023-04-25 $67.62 $67.95 $65.70 $65.87 $65.87 989,725
2023-04-24 $66.59 $68.71 $66.42 $68.26 $68.26 1,233,155
2023-04-21 $67.50 $67.74 $66.57 $66.65 $66.65 1,037,254
2023-04-20 $67.31 $68.61 $67.31 $67.74 $67.74 987,526
2023-04-19 $66.99 $67.99 $66.21 $67.65 $67.65 982,987
2023-04-18 $65.42 $67.43 $65.36 $67.02 $67.02 1,233,367
2023-04-17 $67.25 $67.94 $64.62 $64.75 $64.75 1,520,304
2023-04-14 $67.88 $68.80 $67.00 $67.09 $67.09 1,225,167
2023-04-13 $68.00 $68.38 $66.08 $67.67 $67.67 1,521,582
2023-04-12 $66.53 $69.02 $66.40 $67.92 $67.92 2,499,941
2023-04-11 $65.08 $66.51 $65.00 $65.93 $65.93 1,607,311
2023-04-10 $63.00 $64.95 $62.96 $64.47 $64.47 1,367,793
2023-04-06 $63.14 $63.47 $61.75 $63.05 $63.05 1,214,327
2023-04-05 $62.15 $63.57 $61.63 $63.32 $63.32 1,745,464
2023-04-04 $66.53 $67.07 $61.47 $62.58 $62.58 3,030,819
2023-04-03 $65.57 $67.63 $65.35 $66.43 $66.43 1,882,306
2023-03-31 $63.40 $65.32 $63.24 $65.25 $65.25 1,646,626
2023-03-30 $63.76 $63.88 $62.61 $62.85 $62.85 764,740
2023-03-29 $64.19 $64.36 $62.27 $63.02 $63.02 1,358,764
2023-03-28 $63.58 $64.68 $63.41 $63.88 $63.88 917,168
2023-03-27 $65.14 $65.33 $63.28 $63.79 $63.79 1,220,509
2023-03-24 $63.45 $65.08 $62.52 $64.95 $64.95 1,113,536
2023-03-23 $63.96 $64.66 $62.38 $63.97 $63.97 1,405,730
2023-03-22 $65.33 $65.46 $63.60 $63.63 $63.63 1,159,123
2023-03-21 $65.01 $65.78 $64.11 $64.67 $64.58 1,415,385
2023-03-20 $63.79 $65.98 $63.30 $63.86 $63.77 1,808,107
2023-03-17 $64.18 $65.10 $62.78 $63.31 $63.22 4,643,539
2023-03-16 $62.27 $67.70 $60.79 $64.95 $64.86 4,948,078
2023-03-15 $58.40 $60.22 $58.08 $59.91 $59.83 2,066,206
2023-03-14 $59.97 $61.43 $59.18 $59.97 $59.89 1,356,182
2023-03-13 $58.50 $59.92 $57.96 $58.45 $58.37 1,573,767
2023-03-10 $60.55 $61.36 $59.27 $59.87 $59.79 1,515,882
2023-03-09 $60.78 $62.02 $60.72 $61.01 $60.92 1,418,255
2023-03-08 $60.87 $61.05 $59.93 $60.88 $60.79 876,252
2023-03-07 $59.79 $62.21 $59.59 $60.51 $60.42 1,816,030
2023-03-06 $60.41 $61.20 $58.69 $59.02 $58.94 1,764,526
2023-03-03 $60.40 $61.31 $59.66 $60.43 $60.43 1,170,179
2023-03-02 $59.26 $59.73 $58.66 $59.26 $59.26 717,483
2023-03-01 $58.91 $59.58 $58.31 $59.33 $59.33 928,827
2023-02-28 $59.45 $60.12 $59.10 $59.15 $59.15 838,157
2023-02-27 $60.16 $60.87 $58.78 $59.31 $59.31 684,111
2023-02-24 $58.60 $59.90 $58.13 $59.55 $59.55 919,317
2023-02-23 $59.46 $60.75 $58.38 $59.59 $59.59 682,083
2023-02-22 $59.34 $60.61 $59.09 $59.82 $59.82 1,084,745
2023-02-21 $61.54 $61.73 $58.92 $59.01 $59.01 1,242,965
2023-02-17 $61.20 $62.86 $60.45 $62.66 $62.66 1,480,290
2023-02-16 $60.54 $61.83 $59.60 $60.97 $60.97 1,137,895
2023-02-15 $57.71 $60.19 $57.62 $60.00 $60.00 955,167
2023-02-14 $58.00 $58.60 $57.18 $58.18 $58.18 761,075
2023-02-13 $57.90 $58.49 $56.41 $58.43 $58.43 913,399
2023-02-10 $57.15 $57.47 $56.04 $57.38 $57.38 818,482
2023-02-09 $60.00 $60.00 $57.41 $57.51 $57.51 842,291
2023-02-08 $59.20 $59.70 $58.33 $58.78 $58.78 961,223
2023-02-07 $61.07 $61.07 $58.64 $60.12 $60.12 1,445,885
2023-02-06 $61.99 $62.97 $60.54 $61.25 $61.25 1,224,766
2023-02-03 $62.02 $63.89 $61.82 $62.51 $62.51 1,234,038
2023-02-02 $59.80 $63.54 $59.80 $62.20 $62.20 2,156,345
2023-02-01 $58.07 $59.84 $57.58 $59.39 $59.39 1,451,190
2023-01-31 $57.00 $58.44 $56.70 $58.42 $58.42 1,602,793
2023-01-30 $55.39 $57.80 $55.27 $56.80 $56.80 1,309,878
2023-01-27 $55.20 $56.32 $55.11 $55.65 $55.65 806,523
2023-01-26 $55.39 $55.84 $54.08 $55.37 $55.37 845,323
2023-01-25 $53.83 $54.89 $53.39 $54.87 $54.87 1,204,994
2023-01-24 $54.84 $55.57 $54.30 $54.42 $54.42 1,043,337
2023-01-23 $54.46 $55.27 $53.99 $54.89 $54.89 1,303,204
2023-01-20 $53.26 $54.19 $52.39 $54.15 $54.15 1,071,289
2023-01-19 $53.73 $53.95 $52.29 $52.91 $52.91 1,455,413
2023-01-18 $56.16 $56.63 $54.12 $54.42 $54.42 1,347,228
2023-01-17 $55.13 $56.11 $54.92 $55.89 $55.89 1,286,427
2023-01-13 $55.35 $56.31 $54.93 $55.68 $55.68 1,115,977
2023-01-12 $54.97 $55.74 $54.30 $55.38 $55.38 1,302,579
2023-01-11 $55.31 $56.08 $54.63 $54.73 $54.73 1,363,970
2023-01-10 $53.96 $55.12 $53.10 $55.09 $55.09 1,153,009
2023-01-09 $52.41 $54.75 $52.41 $54.00 $54.00 1,410,578
2023-01-06 $51.80 $54.33 $51.80 $52.58 $52.58 1,374,885
2023-01-05 $51.59 $52.10 $50.85 $51.72 $51.72 1,077,528
2023-01-04 $50.65 $52.00 $50.38 $51.83 $51.83 1,877,607
2023-01-03 $53.21 $54.09 $50.77 $50.78 $50.78 1,763,372
2022-12-30 $52.02 $52.88 $51.85 $52.54 $52.54 1,096,184
2022-12-29 $52.29 $52.65 $51.80 $52.41 $52.41 1,451,468
2022-12-28 $53.50 $53.78 $51.35 $51.85 $51.85 1,453,986
2022-12-27 $51.52 $53.87 $51.26 $53.54 $53.54 1,573,550
2022-12-23 $49.73 $51.44 $49.54 $51.40 $51.40 1,308,577
2022-12-22 $50.29 $50.84 $49.31 $49.77 $49.77 1,380,540
2022-12-21 $51.28 $51.93 $50.40 $51.13 $51.13 1,349,451
2022-12-20 $51.40 $51.70 $50.01 $50.08 $50.08 1,299,542
2022-12-19 $52.69 $53.35 $51.33 $51.40 $51.40 1,373,351
2022-12-16 $52.79 $53.89 $51.96 $52.55 $52.47 4,134,919
2022-12-15 $54.00 $54.16 $52.83 $53.51 $53.43 1,505,693
2022-12-14 $55.00 $56.17 $54.00 $54.87 $54.79 1,481,111
2022-12-13 $56.95 $57.85 $54.26 $54.83 $54.75 1,414,702
2022-12-12 $54.45 $55.59 $53.27 $55.42 $55.34 1,450,308
2022-12-09 $56.01 $56.10 $52.91 $54.45 $54.37 2,420,160
2022-12-08 $56.63 $57.57 $54.92 $56.54 $56.46 2,668,351
2022-12-07 $49.94 $57.57 $49.85 $56.87 $56.79 7,016,356
2022-12-06 $48.45 $49.77 $48.23 $49.30 $49.23 3,206,507
2022-12-05 $49.01 $49.11 $47.38 $48.24 $48.17 1,823,971
2022-12-02 $48.89 $50.76 $48.19 $49.92 $49.85 1,506,553
2022-12-01 $50.94 $51.06 $49.31 $49.48 $49.41 1,321,364
2022-11-30 $50.20 $50.48 $49.20 $50.48 $50.41 1,785,956
2022-11-29 $50.58 $51.00 $49.92 $50.05 $49.98 1,326,032
2022-11-28 $51.31 $51.75 $50.48 $50.92 $50.85 1,419,132
2022-11-25 $51.71 $52.30 $51.45 $51.55 $51.55 559,692
2022-11-23 $50.72 $52.34 $50.12 $52.01 $52.01 1,584,843
2022-11-22 $49.50 $50.85 $48.00 $50.81 $50.81 2,067,058
2022-11-21 $47.55 $48.81 $47.36 $48.78 $48.78 1,642,795
2022-11-18 $48.72 $49.73 $46.70 $48.09 $48.09 1,622,491
2022-11-17 $44.56 $47.38 $44.23 $47.34 $47.34 1,539,901
2022-11-16 $46.65 $46.78 $44.03 $44.75 $44.75 1,976,654
2022-11-15 $46.20 $49.62 $46.20 $48.06 $48.06 2,310,745
2022-11-14 $44.04 $46.09 $43.76 $45.12 $45.12 1,817,698
2022-11-11 $43.84 $44.44 $43.07 $44.31 $44.31 1,766,097
2022-11-10 $43.98 $45.03 $42.88 $43.41 $43.41 1,842,801
2022-11-09 $41.31 $42.39 $40.78 $41.69 $41.69 1,150,109
2022-11-08 $43.25 $43.37 $41.28 $41.89 $41.89 1,111,813
2022-11-07 $42.29 $43.38 $41.65 $43.18 $43.18 1,762,137
2022-11-04 $42.45 $42.87 $40.67 $42.04 $42.04 1,530,998
2022-11-03 $42.13 $42.30 $41.09 $41.67 $41.67 1,481,417
2022-11-02 $43.74 $44.19 $42.39 $42.40 $42.40 1,524,551
2022-11-01 $44.71 $45.02 $43.38 $44.12 $44.12 1,180,292
2022-10-31 $44.62 $44.90 $43.52 $44.03 $44.03 1,226,123
2022-10-28 $43.98 $44.85 $42.89 $44.54 $44.54 1,121,677
2022-10-27 $44.59 $45.04 $43.61 $43.83 $43.83 1,933,469
2022-10-26 $45.66 $46.34 $44.50 $44.66 $44.66 1,013,235
2022-10-25 $44.52 $46.13 $44.42 $45.52 $45.52 1,613,207
2022-10-24 $43.19 $44.76 $42.46 $44.25 $44.25 1,456,681
2022-10-21 $42.44 $43.26 $41.97 $42.96 $42.96 1,168,299
2022-10-20 $43.83 $44.82 $42.21 $42.25 $42.25 1,138,384
2022-10-19 $44.46 $45.04 $42.71 $43.37 $43.37 1,777,811
2022-10-18 $46.00 $46.25 $44.54 $45.41 $45.41 1,330,542
2022-10-17 $45.07 $45.33 $43.97 $44.63 $44.63 1,481,414
2022-10-14 $45.43 $45.57 $43.92 $44.08 $44.08 1,267,427
2022-10-13 $43.76 $45.46 $42.37 $44.84 $44.84 1,229,474
2022-10-12 $44.21 $44.95 $43.52 $44.91 $44.91 1,060,215
2022-10-11 $43.50 $45.58 $43.50 $44.11 $44.11 1,321,117
2022-10-10 $44.71 $44.77 $43.16 $43.80 $43.80 1,137,106
2022-10-07 $44.96 $45.29 $44.01 $44.56 $44.56 1,228,661
2022-10-06 $45.75 $46.43 $45.04 $45.71 $45.71 920,596
2022-10-05 $44.97 $46.09 $44.09 $45.51 $45.51 1,015,261
2022-10-04 $45.51 $46.40 $44.59 $45.60 $45.60 1,912,744
2022-10-03 $42.77 $44.58 $42.48 $44.13 $44.13 2,114,818
2022-09-30 $43.23 $43.80 $40.90 $42.18 $42.18 4,086,914
2022-09-29 $46.99 $47.11 $45.07 $45.16 $45.16 1,583,302
2022-09-28 $45.30 $48.04 $45.20 $47.63 $47.63 2,276,929
2022-09-27 $43.61 $45.87 $43.61 $45.32 $45.32 2,510,223
2022-09-26 $43.90 $45.27 $42.88 $42.91 $42.91 1,726,940
2022-09-23 $44.05 $44.82 $43.13 $44.29 $44.29 1,665,481
2022-09-22 $45.66 $45.99 $44.34 $44.99 $44.99 1,577,913
2022-09-21 $47.52 $48.09 $45.92 $45.96 $45.96 1,339,899
2022-09-20 $47.64 $47.70 $46.72 $47.13 $47.13 1,282,576
2022-09-19 $46.62 $48.77 $46.55 $48.33 $48.33 1,699,280
2022-09-16 $47.14 $47.78 $46.72 $47.16 $47.16 2,745,414
2022-09-15 $47.98 $48.80 $47.45 $48.05 $48.05 1,233,159
2022-09-14 $48.54 $48.61 $47.01 $47.81 $47.81 1,517,002
2022-09-13 $48.94 $49.60 $47.85 $48.46 $48.38 2,223,835
2022-09-12 $49.94 $51.51 $49.94 $50.67 $50.59 2,419,332
2022-09-09 $48.58 $49.86 $47.88 $49.56 $49.48 2,485,526
2022-09-08 $47.51 $49.73 $47.39 $48.28 $48.20 2,683,702
2022-09-07 $45.42 $48.44 $44.50 $47.81 $47.74 6,764,145
2022-09-06 $42.44 $42.94 $41.44 $41.93 $41.86 2,421,877
2022-09-02 $44.23 $44.23 $42.31 $42.72 $42.72 1,301,847
2022-09-01 $42.39 $43.33 $42.13 $43.25 $43.25 1,445,663
2022-08-31 $43.89 $43.91 $42.42 $43.08 $43.08 1,630,850
2022-08-30 $44.77 $45.22 $43.88 $44.00 $44.00 1,477,252
2022-08-29 $43.70 $45.13 $43.09 $44.77 $44.77 1,056,507
2022-08-26 $46.47 $46.88 $44.28 $44.37 $44.37 1,241,043
2022-08-25 $45.41 $46.56 $44.92 $46.24 $46.24 851,119
2022-08-24 $45.13 $45.98 $44.86 $45.19 $45.19 865,131
2022-08-23 $45.72 $47.24 $45.15 $45.31 $45.31 1,556,789
2022-08-22 $45.57 $46.18 $45.19 $45.35 $45.35 1,300,959
2022-08-19 $46.75 $47.17 $46.49 $46.62 $46.62 883,992
2022-08-18 $47.38 $47.38 $46.34 $47.25 $47.25 1,013,531
2022-08-17 $47.64 $48.49 $47.31 $47.63 $47.63 1,435,509
2022-08-16 $46.92 $50.00 $46.92 $48.46 $48.46 2,244,527
2022-08-15 $46.75 $47.33 $46.35 $47.30 $47.30 1,253,036
2022-08-12 $46.85 $47.20 $45.87 $47.00 $47.00 1,403,264
2022-08-11 $45.33 $46.73 $45.28 $46.50 $46.50 1,698,795
2022-08-10 $43.61 $44.91 $43.22 $44.88 $44.88 1,459,945
2022-08-09 $44.71 $44.73 $41.92 $42.48 $42.48 1,525,930
2022-08-08 $43.42 $45.69 $43.35 $44.73 $44.73 1,509,709
2022-08-05 $42.53 $43.06 $42.03 $43.06 $43.06 1,085,557
2022-08-04 $43.89 $44.07 $42.97 $43.00 $43.00 969,246
2022-08-03 $43.65 $44.33 $43.06 $43.90 $43.90 1,209,360
2022-08-02 $43.70 $44.03 $43.15 $43.27 $43.27 914,931
2022-08-01 $42.40 $44.18 $42.40 $43.86 $43.86 1,290,497
2022-07-29 $42.37 $43.23 $41.65 $43.03 $43.03 1,355,632
2022-07-28 $40.95 $42.23 $40.44 $42.15 $42.15 1,067,777
2022-07-27 $40.47 $41.22 $39.67 $40.77 $40.77 1,135,527
2022-07-26 $41.21 $41.26 $39.84 $39.96 $39.96 1,997,552
2022-07-25 $43.78 $44.25 $42.48 $42.88 $42.88 1,884,630
2022-07-22 $43.00 $44.47 $42.92 $43.45 $43.45 1,971,399
2022-07-21 $42.68 $43.58 $42.15 $43.57 $43.57 1,097,239
2022-07-20 $41.50 $42.99 $41.37 $42.90 $42.90 1,697,286
2022-07-19 $40.72 $41.59 $40.48 $41.50 $41.50 1,897,372
2022-07-18 $40.07 $40.98 $39.77 $40.03 $40.03 1,853,728
2022-07-15 $39.27 $39.84 $38.29 $39.80 $39.80 1,862,790
2022-07-14 $38.36 $38.66 $37.73 $38.44 $38.44 935,594
2022-07-13 $37.42 $38.85 $37.41 $38.75 $38.75 1,391,710
2022-07-12 $37.43 $38.49 $37.22 $37.99 $37.99 1,444,770
2022-07-11 $38.05 $38.53 $37.34 $37.39 $37.39 1,119,057
2022-07-08 $37.91 $38.44 $37.33 $38.14 $38.14 1,270,848
2022-07-07 $36.07 $37.72 $36.04 $37.69 $37.69 1,365,475
2022-07-06 $36.28 $36.53 $35.33 $35.82 $35.82 1,509,894
2022-07-05 $34.31 $36.58 $33.82 $36.56 $36.56 2,062,458
2022-07-01 $35.17 $35.48 $34.12 $34.99 $34.99 2,241,661
2022-06-30 $35.12 $36.71 $34.68 $35.54 $35.54 2,598,349
2022-06-29 $36.58 $36.61 $35.21 $35.90 $35.90 3,118,804
2022-06-28 $38.30 $39.13 $36.65 $36.82 $36.82 2,215,962
2022-06-27 $38.75 $39.19 $37.71 $38.30 $38.30 2,390,229
2022-06-24 $36.72 $39.07 $36.63 $38.63 $38.63 3,710,522
2022-06-23 $35.90 $36.94 $35.69 $36.72 $36.72 1,822,547
2022-06-22 $35.23 $36.71 $35.12 $36.06 $36.06 2,348,420
2022-06-21 $35.28 $36.26 $35.05 $36.06 $36.06 3,067,684
2022-06-17 $33.36 $34.91 $33.28 $34.35 $34.35 3,401,262
2022-06-16 $33.95 $34.39 $32.86 $33.13 $33.13 2,481,168
2022-06-15 $34.40 $35.73 $34.33 $35.04 $35.04 2,910,120
2022-06-14 $33.57 $34.76 $33.43 $34.24 $34.17 2,426,824
2022-06-13 $35.39 $36.15 $33.32 $33.51 $33.44 3,152,409
2022-06-10 $36.78 $37.57 $36.23 $36.63 $36.55 2,210,471
2022-06-09 $37.99 $38.79 $37.82 $37.86 $37.78 1,973,125
2022-06-08 $38.63 $38.89 $37.93 $38.22 $38.14 2,417,408
2022-06-07 $37.51 $39.03 $36.77 $38.70 $38.62 4,905,011
2022-06-06 $35.05 $35.60 $34.01 $35.57 $35.49 2,556,458
2022-06-03 $35.23 $35.91 $34.46 $34.73 $34.66 2,341,644
2022-06-02 $33.84 $36.00 $33.76 $35.75 $35.67 2,686,963
2022-06-01 $34.08 $34.30 $32.91 $33.89 $33.82 1,874,401
2022-05-31 $34.03 $34.61 $32.98 $33.51 $33.44 2,265,021
2022-05-27 $33.68 $34.60 $33.32 $34.41 $34.34 2,354,734
2022-05-26 $31.60 $34.33 $31.49 $33.98 $33.91 4,099,059
2022-05-25 $25.20 $31.17 $25.10 $31.07 $31.00 7,171,007
2022-05-24 $29.52 $29.75 $26.70 $27.61 $27.55 5,506,152
2022-05-23 $31.12 $31.27 $30.03 $30.23 $30.17 3,242,536
2022-05-20 $31.79 $31.93 $29.53 $30.83 $30.76 3,495,311
2022-05-19 $31.72 $32.40 $30.26 $31.55 $31.48 4,617,185
2022-05-18 $35.18 $35.24 $31.15 $32.26 $32.19 9,201,919
2022-05-17 $36.67 $37.22 $35.30 $37.03 $36.95 1,814,145
2022-05-16 $36.22 $36.51 $35.43 $36.08 $36.00 1,285,068
2022-05-13 $35.54 $36.70 $35.54 $36.62 $36.54 1,456,426
2022-05-12 $34.09 $36.71 $33.71 $35.25 $35.17 2,404,135
2022-05-11 $36.43 $37.05 $34.39 $34.49 $34.42 2,211,993
2022-05-10 $36.64 $37.21 $35.18 $35.81 $35.73 1,319,109
2022-05-09 $37.09 $37.19 $35.54 $35.97 $35.89 2,253,020
2022-05-06 $38.43 $38.58 $36.80 $37.68 $37.60 1,587,106
2022-05-05 $38.86 $39.22 $37.56 $38.80 $38.72 1,599,112
2022-05-04 $38.74 $39.79 $37.77 $39.57 $39.49 1,134,100
2022-05-03 $38.39 $39.24 $37.76 $38.95 $38.87 1,078,069
2022-05-02 $37.55 $38.30 $36.52 $38.22 $38.14 1,679,853
2022-04-29 $38.31 $38.78 $37.19 $37.36 $37.28 1,595,668
2022-04-28 $37.87 $38.98 $37.08 $38.78 $38.70 1,365,200
2022-04-27 $38.20 $38.34 $36.94 $37.51 $37.43 2,660,933
2022-04-26 $39.32 $39.60 $38.16 $38.16 $38.08 1,232,635
2022-04-25 $38.69 $39.76 $38.27 $39.72 $39.64 1,578,233
2022-04-22 $40.78 $40.78 $38.91 $38.99 $38.91 2,145,956
2022-04-21 $42.81 $43.17 $40.87 $40.99 $40.90 1,769,693
2022-04-20 $41.93 $42.77 $41.72 $42.18 $42.09 2,232,453
2022-04-19 $39.91 $41.97 $39.91 $41.71 $41.62 2,364,529
2022-04-18 $40.20 $40.45 $39.25 $39.98 $39.89 2,865,520
2022-04-14 $40.28 $41.12 $40.21 $40.27 $40.18 2,274,540
2022-04-13 $39.02 $40.40 $38.99 $40.21 $40.12 1,913,308
2022-04-12 $38.79 $39.94 $38.79 $39.10 $39.02 3,139,105
2022-04-11 $38.52 $39.48 $38.11 $38.56 $38.48 2,313,027
2022-04-08 $38.32 $39.22 $37.92 $38.64 $38.56 2,193,488
2022-04-07 $37.17 $38.87 $36.94 $38.50 $38.42 2,641,493
2022-04-06 $37.81 $38.00 $36.51 $37.31 $37.23 3,205,365
2022-04-05 $38.27 $38.60 $37.52 $38.14 $38.06 2,049,917
2022-04-04 $39.11 $39.12 $38.33 $38.60 $38.52 2,826,658
2022-04-01 $39.83 $40.17 $38.55 $38.81 $38.73 3,320,501
2022-03-31 $39.32 $39.84 $38.42 $39.40 $39.32 3,974,675
2022-03-30 $39.51 $40.54 $38.35 $39.17 $39.09 4,364,522
2022-03-29 $38.72 $40.02 $37.54 $39.53 $39.45 8,728,912
2022-03-28 $36.37 $36.75 $35.66 $36.19 $36.11 4,523,211
2022-03-25 $37.78 $37.78 $36.23 $36.53 $36.45 2,055,301
2022-03-24 $37.57 $37.84 $36.95 $37.32 $37.24 2,372,772
2022-03-23 $37.74 $38.58 $37.53 $37.55 $37.47 2,435,447
2022-03-22 $37.85 $38.92 $37.21 $38.22 $38.14 2,695,555
2022-03-21 $38.72 $39.36 $36.41 $37.08 $37.00 3,156,087
2022-03-18 $36.41 $38.90 $36.41 $38.65 $38.57 5,320,286
2022-03-17 $35.59 $36.77 $35.51 $36.65 $36.57 2,893,690
2022-03-16 $35.59 $36.20 $34.85 $36.09 $36.01 4,424,634
2022-03-15 $34.56 $36.00 $34.05 $35.80 $35.65 23,329,385
2022-03-14 $33.70 $35.70 $33.10 $34.42 $34.28 10,514,554
2022-03-11 $33.00 $33.26 $31.61 $31.68 $31.55 1,297,194
2022-03-10 $32.02 $32.89 $31.46 $32.72 $32.58 1,717,212
2022-03-09 $31.77 $33.18 $31.64 $32.73 $32.59 1,594,096
2022-03-08 $30.16 $32.32 $29.74 $30.91 $30.78 3,420,323
2022-03-07 $32.16 $32.73 $29.93 $29.95 $29.82 3,188,942
2022-03-04 $31.60 $32.28 $30.55 $32.10 $31.97 2,502,453
2022-03-03 $32.29 $32.46 $30.93 $32.14 $32.00 1,679,439
2022-03-02 $30.93 $32.97 $30.28 $32.29 $32.15 2,757,812
2022-03-01 $32.16 $32.64 $30.45 $30.65 $30.52 2,382,373
2022-02-28 $32.59 $33.09 $31.79 $32.37 $32.23 2,119,192
2022-02-25 $32.39 $33.09 $31.40 $33.02 $32.88 2,281,576
2022-02-24 $30.32 $33.01 $30.03 $32.69 $32.55 2,585,802
2022-02-23 $33.40 $33.62 $31.65 $31.76 $31.63 2,089,043
2022-02-22 $34.05 $35.05 $32.93 $33.17 $33.03 2,514,330
2022-02-18 $33.71 $34.85 $33.13 $34.27 $34.13 3,568,109
2022-02-17 $34.79 $35.29 $33.96 $34.12 $33.98 1,971,218
2022-02-16 $35.77 $36.17 $34.43 $35.31 $35.16 2,076,150
2022-02-15 $34.80 $36.26 $34.75 $36.18 $36.03 2,146,580
2022-02-14 $36.43 $36.72 $33.91 $34.33 $34.19 3,985,855
2022-02-11 $37.82 $37.97 $36.06 $36.49 $36.34 2,247,190
2022-02-10 $38.24 $39.76 $37.65 $37.88 $37.72 2,342,298
2022-02-09 $38.87 $39.38 $38.46 $39.01 $38.85 1,108,041
2022-02-08 $36.99 $38.76 $36.59 $38.35 $38.19 1,960,462
2022-02-07 $36.80 $37.45 $36.29 $37.04 $36.88 1,831,477
2022-02-04 $37.44 $37.63 $35.69 $36.76 $36.61 2,777,850
2022-02-03 $39.32 $39.51 $37.18 $37.37 $37.21 1,974,783
2022-02-02 $40.60 $40.85 $39.33 $39.43 $39.26 2,113,046
2022-02-01 $38.90 $40.52 $38.72 $40.42 $40.25 2,730,492
2022-01-31 $37.40 $39.27 $37.39 $38.90 $38.74 1,708,027
2022-01-28 $36.86 $37.71 $36.28 $37.66 $37.50 1,612,764
2022-01-27 $37.67 $38.50 $36.77 $36.88 $36.72 1,272,961
2022-01-26 $38.54 $38.81 $36.19 $36.90 $36.74 1,815,168
2022-01-25 $37.51 $38.14 $36.52 $37.73 $37.57 1,581,928
2022-01-24 $34.44 $38.45 $33.88 $38.40 $38.24 3,025,504
2022-01-21 $36.71 $37.23 $35.40 $36.33 $36.18 4,209,917
2022-01-20 $39.05 $39.56 $37.20 $37.20 $37.04 4,287,951
2022-01-19 $39.02 $39.88 $38.06 $38.77 $38.61 1,971,752
2022-01-18 $38.37 $39.54 $37.51 $38.85 $38.69 2,220,739
2022-01-14 $39.61 $39.79 $37.72 $38.41 $38.25 2,686,550
2022-01-13 $41.13 $41.46 $39.95 $40.06 $39.89 2,365,805
2022-01-12 $40.00 $41.03 $39.94 $40.18 $40.01 1,619,873
2022-01-11 $38.59 $39.52 $37.44 $39.50 $39.33 2,627,996
2022-01-10 $40.10 $40.10 $37.15 $38.55 $38.39 4,288,490
2022-01-07 $41.59 $42.60 $40.60 $40.67 $40.50 2,678,582
2022-01-06 $42.42 $43.27 $41.43 $41.82 $41.64 2,008,383
2022-01-05 $43.22 $43.71 $41.54 $41.62 $41.44 1,712,168
2022-01-04 $44.15 $44.80 $42.52 $43.09 $42.91 1,727,600
2022-01-03 $44.02 $45.49 $43.96 $44.21 $44.02 2,177,991
2021-12-31 $42.65 $44.26 $42.50 $43.90 $43.72 1,885,994
2021-12-30 $41.10 $43.17 $41.10 $42.72 $42.54 1,817,767
2021-12-29 $41.36 $41.66 $40.89 $41.42 $41.25 1,979,681
2021-12-28 $41.71 $41.94 $40.85 $40.97 $40.80 1,516,866
2021-12-27 $40.44 $41.80 $39.94 $41.76 $41.58 2,236,429
2021-12-23 $40.30 $40.59 $39.01 $40.13 $39.96 1,754,195
2021-12-22 $39.99 $40.69 $39.37 $40.30 $40.13 1,617,335
2021-12-21 $39.17 $40.62 $39.17 $40.17 $40.00 2,281,480
2021-12-20 $39.43 $39.65 $37.93 $38.48 $38.32 3,444,427
2021-12-17 $38.81 $40.25 $38.36 $40.04 $39.87 3,762,094
2021-12-16 $43.27 $43.27 $38.72 $39.02 $38.86 4,822,309
2021-12-15 $41.90 $42.87 $40.83 $42.59 $42.41 3,477,182
2021-12-14 $43.21 $44.14 $41.85 $42.06 $41.88 4,495,223
2021-12-13 $46.99 $47.46 $42.42 $42.52 $42.34 5,451,557
2021-12-10 $46.09 $47.48 $42.50 $46.90 $46.70 10,223,965
2021-12-09 $44.25 $45.38 $42.83 $43.23 $43.05 3,835,846
2021-12-08 $43.90 $44.35 $42.81 $43.36 $43.18 2,529,056
2021-12-07 $42.80 $44.56 $42.80 $43.52 $43.34 2,060,415
2021-12-06 $41.84 $42.47 $40.75 $41.92 $41.74 3,050,792
2021-12-03 $43.60 $43.64 $40.75 $41.26 $41.09 3,879,737
2021-12-02 $43.17 $44.39 $42.87 $43.06 $42.88 3,049,233
2021-12-01 $45.78 $45.90 $43.17 $43.17 $42.99 3,158,929
2021-11-30 $45.75 $45.99 $43.65 $44.62 $44.43 4,051,593
2021-11-29 $46.72 $47.73 $46.03 $46.17 $45.98 4,061,767
2021-11-26 $45.59 $47.25 $44.52 $46.03 $45.84 2,372,264
2021-11-24 $47.95 $47.95 $45.63 $47.11 $46.91 4,535,696
2021-11-23 $47.84 $48.72 $45.03 $48.37 $48.17 4,761,193
2021-11-22 $50.57 $51.08 $48.02 $48.57 $48.37 2,696,737
2021-11-19 $49.35 $50.97 $48.90 $50.14 $49.93 2,372,407
2021-11-18 $48.06 $49.91 $48.06 $49.74 $49.53 2,849,523
2021-11-17 $48.15 $49.23 $47.54 $48.06 $47.86 1,783,698
2021-11-16 $47.74 $48.36 $47.26 $47.99 $47.79 1,693,626
2021-11-15 $47.59 $48.44 $46.50 $47.88 $47.68 1,579,496
2021-11-12 $46.89 $47.61 $46.38 $47.10 $46.90 999,823
2021-11-11 $45.89 $46.83 $45.50 $46.68 $46.48 1,063,785
2021-11-10 $46.83 $47.66 $44.77 $45.53 $45.34 2,507,734
2021-11-09 $46.48 $47.87 $45.95 $47.37 $47.17 2,271,377
2021-11-08 $46.25 $47.70 $45.38 $46.50 $46.30 1,469,535
2021-11-05 $46.62 $47.20 $44.73 $45.98 $45.79 1,902,070
2021-11-04 $47.30 $48.17 $46.17 $46.48 $46.28 2,337,393
2021-11-03 $43.59 $47.27 $43.59 $46.98 $46.78 6,893,510
2021-11-02 $42.98 $44.14 $42.74 $43.90 $43.72 1,402,286
2021-11-01 $43.16 $44.08 $41.86 $42.44 $42.26 2,106,409
2021-10-29 $43.13 $43.69 $42.45 $42.78 $42.60 1,330,595
2021-10-28 $42.66 $43.60 $42.64 $42.97 $42.79 1,114,126
2021-10-27 $43.98 $44.13 $42.41 $42.69 $42.51 1,363,156
2021-10-26 $45.28 $45.43 $43.32 $44.32 $44.13 1,631,671
2021-10-25 $43.31 $45.00 $43.31 $44.62 $44.43 3,026,448
2021-10-22 $41.98 $43.61 $40.90 $43.31 $43.13 2,185,348
2021-10-21 $41.50 $43.85 $41.50 $42.24 $42.06 3,698,608
2021-10-20 $40.77 $41.99 $40.52 $41.50 $41.33 1,004,395
2021-10-19 $41.83 $42.28 $40.60 $40.86 $40.69 1,248,766
2021-10-18 $40.23 $41.92 $40.05 $41.23 $41.06 1,597,784
2021-10-15 $41.69 $41.85 $40.37 $40.46 $40.29 1,594,544
2021-10-14 $41.10 $41.49 $40.32 $41.05 $40.88 1,100,693
2021-10-13 $39.75 $40.95 $39.75 $40.89 $40.72 1,648,698
2021-10-12 $40.28 $40.72 $39.61 $39.69 $39.52 1,565,924
2021-10-11 $40.36 $41.37 $40.09 $40.28 $40.11 1,377,729
2021-10-08 $41.94 $42.15 $40.54 $40.68 $40.51 1,724,685
2021-10-07 $41.70 $42.47 $41.06 $41.92 $41.74 2,587,728
2021-10-06 $39.62 $41.00 $39.51 $40.90 $40.73 2,833,957
2021-10-05 $40.67 $41.06 $39.55 $39.93 $39.76 2,210,245
2021-10-04 $40.00 $40.98 $39.60 $40.47 $40.30 1,483,776
2021-10-01 $40.05 $40.40 $38.70 $40.19 $40.02 3,172,671
2021-09-30 $40.79 $41.00 $39.71 $40.02 $39.85 3,138,487
2021-09-29 $42.22 $42.55 $40.96 $41.11 $40.94 1,588,679
2021-09-28 $42.49 $42.95 $41.64 $41.79 $41.61 1,877,318
2021-09-27 $42.06 $43.33 $41.63 $42.76 $42.58 1,707,695
2021-09-24 $42.00 $42.85 $41.56 $42.11 $41.93 2,142,644
2021-09-23 $43.14 $43.41 $42.20 $42.29 $42.11 2,279,579
2021-09-22 $43.32 $43.73 $42.25 $42.61 $42.43 3,451,358
2021-09-21 $43.34 $43.73 $42.33 $42.70 $42.52 1,801,146
2021-09-20 $42.08 $43.65 $41.95 $43.07 $42.89 4,042,431
2021-09-17 $45.50 $46.03 $43.90 $44.14 $43.95 8,073,106
2021-09-16 $46.38 $47.39 $45.68 $46.06 $45.87 3,341,128
2021-09-15 $45.94 $47.65 $45.56 $45.92 $45.73 10,205,438
2021-09-14 $46.16 $46.45 $44.94 $45.31 $45.12 2,349,658
2021-09-13 $45.19 $46.57 $44.53 $46.16 $45.97 2,635,259
2021-09-10 $45.49 $46.16 $44.13 $45.74 $45.55 2,878,272
2021-09-09 $41.68 $45.47 $39.05 $44.07 $43.88 8,609,707
2021-09-08 $44.76 $44.99 $42.15 $43.40 $43.22 5,048,425
2021-09-07 $44.62 $45.92 $44.34 $45.14 $44.95 3,010,399
2021-09-03 $44.50 $44.88 $44.20 $44.52 $44.33 1,863,587
2021-09-02 $44.77 $45.45 $44.21 $44.56 $44.37 2,197,907
2021-09-01 $44.16 $45.00 $43.67 $44.46 $44.27 2,539,919
2021-08-31 $43.64 $44.44 $42.20 $44.27 $44.08 2,751,207
2021-08-30 $42.57 $43.50 $41.81 $43.40 $43.22 1,650,866
2021-08-27 $42.96 $43.00 $41.62 $42.19 $42.01 1,418,595
2021-08-26 $41.86 $42.90 $41.00 $42.75 $42.57 1,714,923
2021-08-25 $42.50 $43.09 $40.85 $42.09 $41.91 4,899,431
2021-08-24 $38.64 $40.02 $38.49 $39.61 $39.44 2,109,625
2021-08-23 $37.52 $38.60 $37.30 $38.33 $38.17 2,321,650
2021-08-20 $35.22 $37.30 $35.19 $37.08 $36.92 1,711,362
2021-08-19 $35.24 $36.21 $34.79 $35.03 $34.88 1,171,901
2021-08-18 $36.00 $36.84 $35.62 $35.69 $35.54 983,185
2021-08-17 $36.75 $36.82 $35.12 $35.91 $35.76 1,748,589
2021-08-16 $36.83 $37.39 $36.08 $37.34 $37.18 1,085,737
2021-08-13 $37.41 $38.22 $36.53 $36.89 $36.73 1,172,054
2021-08-12 $37.11 $38.33 $36.88 $37.56 $37.40 3,216,668
2021-08-11 $36.05 $37.39 $35.52 $37.13 $36.97 2,007,575
2021-08-10 $33.88 $36.43 $33.55 $35.80 $35.65 1,917,782
2021-08-09 $34.98 $35.13 $33.80 $33.96 $33.82 2,036,658
2021-08-06 $35.09 $35.68 $34.66 $35.25 $35.10 1,102,472
2021-08-05 $34.76 $35.64 $34.34 $34.74 $34.59 1,254,557
2021-08-04 $36.60 $36.76 $34.50 $34.71 $34.56 2,169,079
2021-08-03 $36.98 $37.18 $35.80 $36.65 $36.50 938,746
2021-08-02 $37.15 $38.05 $36.64 $36.76 $36.61 1,522,983
2021-07-30 $36.52 $37.45 $36.52 $37.05 $36.89 1,289,739
2021-07-29 $36.75 $37.32 $36.33 $37.18 $37.02 1,066,057
2021-07-28 $35.96 $37.12 $35.66 $36.31 $36.16 1,362,082
2021-07-27 $36.50 $36.50 $34.58 $35.98 $35.83 2,764,584
2021-07-26 $37.27 $38.02 $36.54 $36.74 $36.59 774,396
2021-07-23 $36.93 $37.77 $36.74 $37.23 $37.07 1,111,470
2021-07-22 $38.21 $38.29 $36.80 $37.06 $36.90 1,317,220
2021-07-21 $37.14 $38.47 $37.14 $38.20 $38.04 1,824,158
2021-07-20 $36.28 $37.54 $35.20 $36.90 $36.74 2,735,814
2021-07-19 $35.00 $36.34 $34.57 $35.31 $35.16 2,425,193
2021-07-16 $36.99 $37.57 $34.87 $35.75 $35.60 3,790,130
2021-07-15 $38.30 $38.39 $35.55 $36.80 $36.65 4,608,134
2021-07-14 $38.60 $39.40 $38.11 $38.44 $38.28 1,864,881
2021-07-13 $38.98 $39.50 $38.27 $38.57 $38.41 4,645,865
2021-07-12 $40.05 $40.66 $39.40 $40.43 $40.26 1,381,228
2021-07-09 $39.22 $40.24 $38.76 $40.02 $39.85 1,908,619
2021-07-08 $39.25 $39.87 $37.89 $39.38 $39.21 1,834,973
2021-07-07 $40.30 $40.73 $39.07 $40.34 $40.17 1,656,813
2021-07-06 $41.99 $42.11 $39.20 $40.47 $40.30 1,827,494
2021-07-02 $41.50 $41.79 $40.95 $41.74 $41.56 853,935
2021-07-01 $41.87 $42.26 $41.32 $41.53 $41.36 1,346,000
2021-06-30 $40.21 $42.36 $40.14 $41.24 $41.07 2,182,780
2021-06-29 $40.71 $41.28 $40.36 $40.41 $40.24 2,361,266
2021-06-28 $42.41 $42.63 $40.40 $40.43 $40.26 1,944,428
2021-06-25 $42.50 $42.75 $42.11 $42.41 $42.23 4,391,468
2021-06-24 $41.73 $42.71 $41.43 $42.33 $42.15 1,773,930
2021-06-23 $40.70 $41.85 $40.02 $41.70 $41.52 1,990,709
2021-06-22 $40.15 $40.86 $40.00 $40.61 $40.44 1,883,129
2021-06-21 $38.54 $40.04 $38.54 $39.93 $39.76 2,343,247
2021-06-18 $37.46 $38.97 $37.35 $38.43 $38.27 2,617,234
2021-06-17 $38.76 $39.42 $37.25 $37.77 $37.61 2,276,416
2021-06-16 $39.05 $39.68 $37.63 $38.96 $38.80 2,645,368
2021-06-15 $41.37 $41.46 $38.55 $39.37 $39.20 2,909,281
2021-06-14 $41.84 $41.98 $40.60 $41.69 $41.51 1,761,770
2021-06-11 $40.42 $41.74 $40.20 $41.71 $41.53 2,785,295
2021-06-10 $39.87 $41.03 $39.42 $40.03 $39.86 3,061,304
2021-06-09 $39.68 $40.97 $39.36 $39.90 $39.73 2,728,542
2021-06-08 $40.25 $40.48 $37.36 $39.65 $39.48 5,269,139
2021-06-07 $38.05 $38.34 $37.01 $37.78 $37.62 3,397,327
2021-06-04 $37.25 $37.35 $36.06 $37.12 $36.96 1,567,855
2021-06-03 $36.75 $37.54 $36.02 $36.76 $36.61 1,560,093
2021-06-02 $37.76 $37.90 $36.56 $37.06 $36.90 1,627,062
2021-06-01 $37.00 $37.74 $36.60 $37.25 $37.09 2,108,050
2021-05-28 $36.25 $37.06 $35.76 $36.53 $36.38 1,945,083
2021-05-27 $35.60 $36.48 $35.47 $36.00 $35.85 2,902,442
2021-05-26 $34.17 $36.40 $34.10 $35.28 $35.13 3,838,451
2021-05-25 $34.27 $34.45 $33.22 $33.38 $33.24 1,667,090
2021-05-24 $33.88 $34.14 $33.11 $33.66 $33.52 1,935,079
2021-05-21 $34.42 $34.47 $33.69 $33.78 $33.64 1,015,664
2021-05-20 $34.27 $34.40 $33.60 $34.10 $33.96 1,405,683
2021-05-19 $34.72 $34.89 $33.53 $34.23 $34.09 1,483,513
2021-05-18 $35.62 $35.95 $34.77 $35.10 $34.95 1,189,328
2021-05-17 $35.49 $36.44 $34.86 $35.36 $35.21 2,625,026
2021-05-14 $35.03 $35.70 $34.48 $35.62 $35.47 1,713,241
2021-05-13 $34.20 $35.15 $33.90 $34.81 $34.66 1,961,348
2021-05-12 $35.62 $36.09 $33.75 $33.95 $33.81 3,578,607
2021-05-11 $33.00 $35.75 $32.17 $35.07 $34.92 3,175,052
2021-05-10 $34.70 $35.48 $33.19 $33.30 $33.16 4,721,043
2021-05-07 $34.18 $35.00 $33.60 $33.81 $33.67 3,544,701
2021-05-06 $34.73 $36.60 $32.00 $34.01 $33.87 14,253,284
2021-05-05 $31.23 $33.75 $31.00 $33.29 $33.15 5,507,551
2021-05-04 $30.23 $31.23 $29.16 $30.80 $30.67 3,489,203
2021-05-03 $30.91 $31.72 $30.50 $31.18 $31.05 1,203,776
2021-04-30 $30.69 $31.08 $29.85 $30.81 $30.68 1,331,000
2021-04-29 $31.32 $31.49 $30.31 $30.80 $30.67 1,345,119
2021-04-28 $31.55 $31.64 $30.83 $30.98 $30.85 947,398
2021-04-27 $31.33 $32.39 $30.75 $31.43 $31.30 1,855,877
2021-04-26 $32.00 $32.43 $30.92 $31.42 $31.29 1,531,237
2021-04-23 $30.49 $32.49 $30.27 $32.11 $31.97 1,695,489
2021-04-22 $31.40 $31.55 $30.15 $30.52 $30.39 1,484,857
2021-04-21 $31.49 $31.79 $30.91 $31.14 $31.01 1,519,320
2021-04-20 $32.00 $32.13 $30.28 $31.40 $31.27 2,019,308
2021-04-19 $31.05 $32.00 $30.25 $31.92 $31.79 2,113,376
2021-04-16 $30.70 $31.06 $29.92 $30.77 $30.64 1,960,756
2021-04-15 $30.72 $31.40 $29.75 $30.54 $30.41 1,909,179
2021-04-14 $31.71 $32.00 $30.35 $30.82 $30.69 1,755,357
2021-04-13 $32.32 $32.47 $30.62 $31.68 $31.55 2,722,034
2021-04-12 $30.12 $32.60 $30.04 $32.29 $32.15 3,405,015
2021-04-09 $30.98 $32.00 $29.34 $30.84 $30.71 5,548,871
2021-04-08 $29.52 $29.69 $28.39 $29.05 $28.93 7,527,051
2021-04-07 $31.55 $32.01 $30.41 $30.78 $30.65 2,363,667
2021-04-06 $33.10 $33.74 $30.13 $31.14 $31.01 4,650,566
2021-04-05 $31.23 $33.25 $29.75 $31.70 $31.57 6,230,139
2021-04-01 $27.08 $29.37 $26.62 $29.04 $28.92 3,609,718
2021-03-31 $25.78 $27.66 $24.50 $26.99 $26.88 5,036,257
2021-03-30 $24.76 $27.40 $24.23 $26.88 $26.77 4,883,044
2021-03-29 $24.98 $25.39 $24.05 $24.27 $24.17 2,386,117
2021-03-26 $23.92 $24.84 $23.62 $24.65 $24.55 775,574
2021-03-25 $23.28 $24.22 $22.79 $23.93 $23.83 1,647,478
2021-03-24 $24.57 $24.87 $23.23 $23.59 $23.49 1,651,572
2021-03-23 $26.00 $26.00 $24.45 $24.46 $24.36 992,853
2021-03-22 $25.70 $26.70 $25.19 $25.71 $25.60 904,829
2021-03-19 $24.91 $26.02 $24.77 $25.66 $25.55 1,769,461
2021-03-18 $25.11 $26.04 $24.94 $25.09 $24.98 880,511
2021-03-17 $24.15 $25.49 $24.13 $25.16 $25.05 845,510
2021-03-16 $25.65 $25.65 $24.05 $24.25 $24.15 979,936
2021-03-15 $25.73 $26.07 $25.04 $25.53 $25.42 929,422
2021-03-12 $24.75 $25.73 $24.73 $25.70 $25.59 896,422
2021-03-11 $25.07 $25.13 $24.25 $25.00 $24.89 993,429
2021-03-10 $25.67 $25.67 $23.97 $24.58 $24.48 1,815,239
2021-03-09 $27.21 $27.50 $25.01 $25.09 $24.98 2,245,311
2021-03-08 $24.99 $28.00 $24.41 $26.96 $26.85 3,115,163
2021-03-05 $25.89 $26.35 $23.60 $24.54 $24.44 1,585,232
2021-03-04 $25.88 $26.50 $24.13 $25.66 $25.55 2,006,059
2021-03-03 $25.11 $26.19 $24.05 $25.21 $25.10 1,886,568
2021-03-02 $24.58 $25.40 $24.41 $24.56 $24.46 827,198
2021-03-01 $24.12 $24.91 $24.03 $24.15 $24.05 661,816
2021-02-26 $24.58 $24.92 $23.35 $23.96 $23.86 852,036
2021-02-25 $25.00 $25.38 $24.20 $24.74 $24.63 811,782
2021-02-24 $24.69 $25.09 $24.09 $24.89 $24.79 522,220
2021-02-23 $24.13 $25.66 $23.19 $24.53 $24.43 1,150,403
2021-02-22 $25.07 $25.25 $24.21 $24.51 $24.41 779,857
2021-02-19 $25.31 $25.92 $24.80 $25.15 $25.04 941,013
2021-02-18 $25.35 $25.39 $24.45 $25.15 $25.04 672,963
2021-02-17 $26.31 $26.31 $24.78 $25.17 $25.06 888,700
2021-02-16 $26.34 $26.70 $25.31 $26.08 $25.97 950,655
2021-02-12 $25.17 $25.62 $24.80 $25.47 $25.36 465,452
2021-02-11 $26.16 $26.65 $24.70 $25.36 $25.25 1,029,011
2021-02-10 $23.90 $25.70 $23.62 $25.56 $25.45 1,586,595
2021-02-09 $24.19 $24.27 $23.04 $23.61 $23.51 973,005
2021-02-08 $24.15 $24.56 $23.92 $24.00 $23.90 1,334,735
2021-02-05 $23.91 $24.63 $23.72 $23.92 $23.82 1,418,475
2021-02-04 $23.62 $24.40 $23.21 $23.93 $23.83 1,516,202
2021-02-03 $23.00 $24.38 $22.19 $23.62 $23.52 1,592,811
2021-02-02 $22.02 $23.00 $21.50 $22.75 $22.65 2,079,171
2021-02-01 $21.93 $22.95 $21.21 $22.10 $22.01 3,651,919
2021-01-29 $20.78 $22.98 $20.78 $21.50 $21.41 4,862,412
2021-01-28 $21.50 $22.20 $20.31 $21.07 $20.98 7,827,632
2021-01-27 $24.37 $26.70 $21.57 $22.08 $21.99 3,098,876
2021-01-26 $23.61 $25.00 $22.64 $24.29 $24.19 1,481,139
2021-01-25 $22.91 $24.95 $22.90 $23.69 $23.59 1,865,413
2021-01-22 $21.71 $22.50 $20.75 $22.46 $22.37 750,831
2021-01-21 $22.63 $22.66 $21.66 $21.80 $21.71 590,031
2021-01-20 $21.58 $22.95 $21.56 $22.52 $22.43 608,853
2021-01-19 $21.98 $22.45 $21.46 $21.58 $21.49 625,492
2021-01-15 $22.58 $22.72 $21.67 $22.18 $22.09 769,840
2021-01-14 $22.16 $22.77 $21.76 $22.57 $22.48 909,694
2021-01-13 $22.61 $23.24 $21.65 $22.03 $21.94 707,691
2021-01-12 $21.91 $23.21 $21.85 $22.53 $22.44 619,863
2021-01-11 $20.50 $22.50 $20.41 $21.89 $21.80 905,104
2021-01-08 $20.63 $21.08 $20.00 $20.78 $20.69 517,424
2021-01-07 $21.25 $21.50 $20.40 $20.51 $20.42 511,301
2021-01-06 $20.80 $21.37 $20.34 $21.17 $21.08 939,547
2021-01-05 $21.16 $21.31 $19.87 $20.67 $20.58 1,084,825
2021-01-04 $20.61 $21.70 $20.59 $21.19 $21.10 1,175,835
2020-12-31 $20.67 $20.94 $20.35 $20.73 $20.64 451,795
2020-12-30 $20.80 $21.00 $20.49 $20.80 $20.71 685,775
2020-12-29 $21.00 $21.23 $20.35 $20.98 $20.89 703,208
2020-12-28 $20.04 $21.07 $19.57 $20.88 $20.79 952,801
2020-12-24 $19.61 $20.23 $19.25 $20.14 $20.06 373,415
2020-12-23 $19.94 $21.17 $19.21 $19.53 $19.45 1,180,651
2020-12-22 $18.74 $20.24 $18.74 $19.98 $19.90 1,400,425
2020-12-21 $18.47 $19.07 $18.01 $18.60 $18.52 1,367,016
2020-12-18 $18.72 $19.23 $18.40 $18.41 $18.33 4,541,809
2020-12-17 $18.93 $19.44 $18.52 $18.81 $18.73 1,900,061
2020-12-16 $18.93 $19.36 $18.75 $18.85 $18.77 1,903,117
2020-12-15 $18.04 $19.08 $17.93 $18.50 $18.42 2,064,278
2020-12-14 $17.99 $18.35 $17.31 $18.00 $17.92 1,187,008
2020-12-11 $17.49 $18.36 $17.20 $17.58 $17.51 2,416,691
2020-12-10 $18.49 $18.50 $16.51 $17.49 $17.42 3,713,143
2020-12-09 $16.17 $17.00 $15.71 $16.85 $16.78 1,693,089
2020-12-08 $16.04 $16.20 $15.70 $15.96 $15.89 1,314,166
2020-12-07 $16.20 $16.39 $15.69 $16.19 $16.12 1,482,061
2020-12-04 $16.47 $16.49 $15.57 $15.88 $15.81 1,068,415
2020-12-03 $16.41 $16.73 $15.58 $16.20 $16.13 1,034,749
2020-12-02 $16.66 $17.32 $16.29 $16.41 $16.34 1,200,471
2020-12-01 $16.80 $17.02 $16.50 $16.88 $16.81 990,359
2020-11-30 $17.15 $17.48 $16.20 $16.45 $16.38 1,108,378
2020-11-27 $17.00 $17.42 $16.38 $16.58 $16.51 638,295
2020-11-25 $16.74 $17.00 $16.27 $16.70 $16.63 752,464
2020-11-24 $16.00 $17.05 $15.90 $17.00 $16.93 1,031,620
2020-11-23 $16.20 $16.40 $15.62 $16.00 $15.93 754,136
2020-11-20 $15.46 $16.00 $15.46 $15.82 $15.75 2,550,864
2020-11-19 $15.38 $15.57 $14.94 $15.24 $15.18 753,600
2020-11-18 $16.22 $16.30 $15.11 $15.22 $15.16 1,023,402
2020-11-17 $16.43 $16.49 $15.90 $16.10 $16.03 566,156
2020-11-16 $16.92 $17.00 $16.07 $16.43 $16.36 665,687
2020-11-13 $16.25 $16.87 $16.06 $16.67 $16.60 536,533
2020-11-12 $16.42 $16.93 $16.06 $16.25 $16.18 304,657
2020-11-11 $17.47 $17.47 $16.20 $16.48 $16.41 515,792
2020-11-10 $16.34 $17.39 $16.21 $16.71 $16.64 635,009
2020-11-09 $18.00 $18.07 $15.78 $16.19 $16.12 1,417,575
2020-11-06 $16.79 $17.79 $16.58 $17.50 $17.43 1,287,642
2020-11-05 $16.00 $16.60 $15.81 $16.51 $16.44 526,597
2020-11-04 $15.38 $15.88 $15.08 $15.72 $15.65 528,943
2020-11-03 $15.29 $15.51 $15.05 $15.39 $15.33 637,804
2020-11-02 $14.99 $15.20 $14.83 $15.13 $15.07 691,392
2020-10-30 $14.53 $15.00 $14.51 $14.70 $14.64 728,533
2020-10-29 $14.82 $15.00 $14.32 $14.66 $14.60 631,816
2020-10-28 $14.97 $15.11 $14.14 $14.44 $14.38 722,895
2020-10-27 $15.24 $15.68 $14.88 $14.88 $14.82 1,187,020
2020-10-26 $14.42 $14.85 $14.26 $14.80 $14.74 628,088
2020-10-23 $14.72 $15.05 $14.41 $14.58 $14.52 496,779
2020-10-22 $14.93 $15.24 $14.26 $14.76 $14.70 766,569
2020-10-21 $14.60 $15.71 $14.60 $14.90 $14.84 1,836,838
2020-10-20 $13.95 $14.66 $13.80 $14.49 $14.43 424,727
2020-10-19 $14.00 $14.20 $13.70 $13.82 $13.76 599,010
2020-10-16 $13.70 $13.95 $13.57 $13.92 $13.86 349,709
2020-10-15 $12.98 $14.00 $12.80 $13.70 $13.64 438,920
2020-10-14 $13.46 $13.64 $13.00 $13.31 $13.25 942,653
2020-10-13 $13.57 $13.59 $13.30 $13.46 $13.40 320,711
2020-10-12 $13.40 $13.70 $13.32 $13.45 $13.39 343,666
2020-10-09 $13.41 $13.66 $13.12 $13.30 $13.24 410,710
2020-10-08 $13.25 $13.48 $13.10 $13.28 $13.22 999,088
2020-10-07 $13.02 $13.32 $12.85 $13.18 $13.12 1,333,818
2020-10-06 $13.15 $13.36 $12.75 $13.04 $12.99 901,408
2020-10-05 $13.33 $13.88 $13.05 $13.15 $13.09 2,040,802
2020-10-02 $12.10 $13.01 $12.05 $12.99 $12.94 8,785,631

Academy Sports and Outdoors Inc (ASO) News Headlines

These retail stocks are on the verge of a death cross chart pattern

These retailers are facing pressure and seeing their respective stocks headed toward a death cross chart pattern.

cnbc.com May 22, 2024

Stocks making the biggest moves midday: Affirm, General Motors, Apple and more

These are the stocks posting the largest moves in midday trading.

cnbc.com June 11, 2024

Buy these cheap quality stocks for the third quarter, says Piper Sandler

With a cloudy horizon for both the economy and the stock market, investors should lean on fundamentals, according to Piper Sandler.

cnbc.com June 28, 2024

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.