Academy Sports and Outdoors Inc (ASO) Exchange: NASDAQ
Data as of April 21, 2025
$36.78 ($-1.07) -2.83%
Academy Sports and Outdoors Inc - Daily Information
Click for more stock information on Academy Sports and Outdoors Inc.| Daily Information | Data |
|---|---|
| Date | April 21, 2025 |
| Open | $37.60 |
| Previous Close | $36.78 |
| High | $37.74 |
| Low | $36.06 |
| Adjusted Open | $37.60 |
| Previous Adjusted Close | $36.78 |
| Adjusted High | $37.74 |
| Adjusted Low | $36.06 |
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
Invest in Academy Sports and Outdoors Inc (ASO)
Historical Stock Data for Academy Sports and Outdoors Inc (ASO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | $37.60 | $37.74 | $36.06 | $36.78 | $36.78 | 1,792,214 |
| 2025-04-17 | $36.84 | $37.99 | $36.76 | $37.85 | $37.85 | 1,580,871 |
| 2025-04-16 | $36.74 | $37.36 | $36.14 | $36.65 | $36.65 | 1,711,498 |
| 2025-04-15 | $37.23 | $38.00 | $36.48 | $36.77 | $36.77 | 1,393,198 |
| 2025-04-14 | $37.61 | $37.89 | $36.21 | $37.25 | $37.25 | 1,563,687 |
| 2025-04-11 | $37.42 | $37.82 | $34.77 | $36.57 | $36.57 | 1,923,191 |
| 2025-04-10 | $38.63 | $39.66 | $36.83 | $37.72 | $37.72 | 1,590,047 |
| 2025-04-09 | $33.84 | $40.90 | $33.34 | $39.91 | $39.91 | 3,596,311 |
| 2025-04-08 | $38.06 | $38.63 | $33.79 | $34.10 | $34.10 | 2,808,708 |
| 2025-04-07 | $35.20 | $38.53 | $34.08 | $36.39 | $36.39 | 3,692,722 |
| 2025-04-04 | $37.25 | $39.47 | $35.64 | $37.60 | $37.60 | 4,163,849 |
| 2025-04-03 | $44.72 | $44.72 | $38.88 | $39.20 | $39.20 | 3,665,403 |
| 2025-04-02 | $45.77 | $47.90 | $45.61 | $47.63 | $47.63 | 1,178,277 |
| 2025-04-01 | $45.65 | $47.03 | $45.61 | $46.60 | $46.60 | 1,430,168 |
| 2025-03-31 | $45.05 | $45.98 | $44.13 | $45.61 | $45.61 | 2,221,997 |
| 2025-03-28 | $47.85 | $47.97 | $45.60 | $46.07 | $46.07 | 1,475,210 |
| 2025-03-27 | $48.79 | $49.25 | $47.99 | $48.29 | $48.29 | 1,257,684 |
| 2025-03-26 | $49.94 | $49.94 | $48.41 | $48.98 | $48.98 | 1,454,547 |
| 2025-03-25 | $49.57 | $50.58 | $49.35 | $50.03 | $50.03 | 2,066,871 |
| 2025-03-24 | $48.30 | $49.87 | $47.48 | $49.77 | $49.64 | 1,749,408 |
| 2025-03-21 | $47.03 | $48.30 | $46.24 | $47.23 | $47.23 | 4,851,443 |
| 2025-03-20 | $47.92 | $48.85 | $46.13 | $47.42 | $47.42 | 3,999,702 |
| 2025-03-19 | $46.83 | $47.63 | $46.63 | $47.57 | $47.57 | 2,694,458 |
| 2025-03-18 | $46.38 | $46.97 | $45.74 | $46.39 | $46.39 | 1,656,894 |
| 2025-03-17 | $44.77 | $46.77 | $44.77 | $46.72 | $46.72 | 1,806,134 |
| 2025-03-14 | $44.31 | $45.24 | $43.95 | $45.10 | $45.10 | 1,463,030 |
| 2025-03-13 | $45.03 | $45.57 | $43.16 | $43.82 | $43.82 | 1,966,661 |
| 2025-03-12 | $46.86 | $47.17 | $44.50 | $44.87 | $44.87 | 2,196,110 |
| 2025-03-11 | $50.22 | $50.67 | $46.55 | $46.78 | $46.78 | 1,982,705 |
| 2025-03-10 | $49.06 | $51.27 | $48.63 | $50.56 | $50.56 | 2,926,995 |
| 2025-03-07 | $49.32 | $49.41 | $47.66 | $49.24 | $49.24 | 1,840,594 |
| 2025-03-06 | $47.38 | $49.48 | $47.19 | $48.79 | $48.79 | 2,252,259 |
| 2025-03-05 | $47.58 | $48.21 | $46.99 | $48.00 | $48.00 | 1,555,898 |
| 2025-03-04 | $47.49 | $48.22 | $46.29 | $47.33 | $47.33 | 2,204,587 |
| 2025-03-03 | $49.71 | $51.31 | $47.99 | $48.54 | $48.54 | 1,737,175 |
| 2025-02-28 | $49.82 | $50.72 | $48.61 | $49.59 | $49.59 | 2,041,995 |
| 2025-02-27 | $50.35 | $50.77 | $49.71 | $49.92 | $49.92 | 894,113 |
| 2025-02-26 | $51.71 | $52.24 | $50.58 | $50.76 | $50.76 | 1,092,314 |
| 2025-02-25 | $50.57 | $52.35 | $50.57 | $51.17 | $51.17 | 1,652,502 |
| 2025-02-24 | $51.47 | $51.89 | $49.96 | $50.57 | $50.57 | 1,629,885 |
| 2025-02-21 | $52.26 | $52.26 | $50.44 | $50.84 | $50.84 | 1,278,181 |
| 2025-02-20 | $51.29 | $52.00 | $50.90 | $51.51 | $51.51 | 937,184 |
| 2025-02-19 | $51.93 | $51.99 | $50.91 | $51.48 | $51.48 | 1,225,319 |
| 2025-02-18 | $53.59 | $53.97 | $51.44 | $52.69 | $52.69 | 1,309,986 |
| 2025-02-14 | $54.09 | $54.46 | $53.42 | $53.56 | $53.56 | 888,430 |
| 2025-02-13 | $53.00 | $54.20 | $52.78 | $53.62 | $53.62 | 901,401 |
| 2025-02-12 | $52.46 | $52.89 | $51.13 | $52.63 | $52.63 | 1,065,622 |
| 2025-02-11 | $52.33 | $54.79 | $52.21 | $53.06 | $53.06 | 1,833,334 |
| 2025-02-10 | $50.85 | $53.02 | $50.45 | $52.86 | $52.86 | 2,238,301 |
| 2025-02-07 | $51.64 | $52.69 | $50.14 | $50.46 | $50.46 | 1,164,656 |
| 2025-02-06 | $52.27 | $52.85 | $51.78 | $51.90 | $51.90 | 963,855 |
| 2025-02-05 | $51.36 | $52.03 | $51.00 | $51.98 | $51.98 | 900,469 |
| 2025-02-04 | $50.91 | $51.93 | $50.65 | $51.21 | $51.21 | 1,064,861 |
| 2025-02-03 | $50.84 | $51.29 | $49.53 | $50.93 | $50.93 | 1,818,998 |
| 2025-01-31 | $54.33 | $54.80 | $51.90 | $52.31 | $52.31 | 1,846,888 |
| 2025-01-30 | $54.10 | $55.16 | $54.10 | $54.68 | $54.68 | 934,600 |
| 2025-01-29 | $55.12 | $55.50 | $53.80 | $53.97 | $53.97 | 1,319,883 |
| 2025-01-28 | $55.73 | $56.32 | $54.88 | $55.22 | $55.22 | 945,818 |
| 2025-01-27 | $56.21 | $57.16 | $55.07 | $55.82 | $55.82 | 1,182,725 |
| 2025-01-24 | $55.25 | $57.04 | $55.25 | $56.34 | $56.34 | 1,160,852 |
| 2025-01-23 | $54.54 | $56.16 | $54.54 | $55.46 | $55.46 | 1,212,975 |
| 2025-01-22 | $55.32 | $55.85 | $54.38 | $54.75 | $54.75 | 1,162,310 |
| 2025-01-21 | $53.37 | $55.82 | $53.13 | $55.57 | $55.57 | 1,840,539 |
| 2025-01-17 | $53.04 | $53.71 | $52.41 | $52.58 | $52.58 | 1,196,272 |
| 2025-01-16 | $52.26 | $52.59 | $51.65 | $52.46 | $52.46 | 1,868,541 |
| 2025-01-15 | $53.84 | $53.86 | $51.51 | $52.36 | $52.36 | 2,110,255 |
| 2025-01-14 | $55.76 | $56.10 | $52.08 | $52.39 | $52.39 | 2,092,007 |
| 2025-01-13 | $57.21 | $57.35 | $55.16 | $55.48 | $55.48 | 1,917,559 |
| 2025-01-10 | $58.06 | $59.12 | $57.65 | $57.70 | $57.70 | 1,575,441 |
| 2025-01-08 | $56.81 | $59.25 | $56.81 | $58.86 | $58.86 | 1,822,045 |
| 2025-01-07 | $57.30 | $58.73 | $57.01 | $57.57 | $57.57 | 1,695,249 |
| 2025-01-06 | $57.14 | $57.88 | $55.96 | $56.60 | $56.60 | 1,716,422 |
| 2025-01-03 | $56.94 | $57.57 | $56.04 | $56.86 | $56.86 | 1,131,965 |
| 2025-01-02 | $58.35 | $58.83 | $56.34 | $56.54 | $56.54 | 1,670,661 |
| 2024-12-31 | $58.47 | $58.85 | $57.47 | $57.53 | $57.53 | 1,026,038 |
| 2024-12-30 | $58.99 | $59.14 | $57.14 | $57.92 | $57.92 | 1,942,758 |
| 2024-12-27 | $60.88 | $61.08 | $59.91 | $60.05 | $60.05 | 1,206,236 |
| 2024-12-26 | $58.57 | $61.25 | $58.49 | $61.17 | $61.17 | 1,983,395 |
| 2024-12-24 | $57.48 | $58.28 | $56.87 | $58.20 | $58.20 | 915,786 |
| 2024-12-23 | $55.64 | $57.26 | $55.38 | $57.20 | $57.20 | 1,163,089 |
| 2024-12-20 | $55.02 | $56.80 | $54.80 | $55.64 | $55.64 | 3,131,828 |
| 2024-12-19 | $56.56 | $57.21 | $54.75 | $55.59 | $55.59 | 1,847,190 |
| 2024-12-18 | $56.85 | $58.63 | $55.92 | $55.95 | $55.95 | 3,122,115 |
| 2024-12-17 | $54.91 | $56.43 | $53.53 | $56.01 | $55.90 | 2,386,119 |
| 2024-12-16 | $54.27 | $55.99 | $53.82 | $54.98 | $54.87 | 1,639,659 |
| 2024-12-13 | $53.09 | $54.66 | $53.00 | $54.31 | $54.31 | 1,548,123 |
| 2024-12-12 | $54.18 | $54.78 | $53.16 | $53.30 | $53.30 | 2,294,680 |
| 2024-12-11 | $52.48 | $56.15 | $52.02 | $54.52 | $54.52 | 2,876,742 |
| 2024-12-10 | $50.50 | $53.14 | $49.55 | $52.58 | $52.58 | 4,172,554 |
| 2024-12-09 | $51.15 | $51.74 | $49.75 | $50.41 | $50.41 | 3,636,998 |
| 2024-12-06 | $50.29 | $51.66 | $49.82 | $50.40 | $50.40 | 1,982,346 |
| 2024-12-05 | $52.21 | $52.21 | $49.11 | $49.30 | $49.30 | 1,712,431 |
| 2024-12-04 | $49.55 | $50.35 | $48.96 | $49.45 | $49.45 | 1,443,459 |
| 2024-12-03 | $50.88 | $50.94 | $49.65 | $49.96 | $49.96 | 1,282,103 |
| 2024-12-02 | $49.50 | $51.03 | $48.37 | $50.56 | $50.56 | 1,939,856 |
| 2024-11-29 | $49.52 | $49.71 | $48.77 | $49.25 | $49.25 | 875,588 |
| 2024-11-27 | $48.81 | $49.26 | $47.89 | $48.85 | $48.85 | 1,159,815 |
| 2024-11-26 | $49.21 | $49.86 | $47.81 | $48.01 | $48.01 | 1,943,118 |
| 2024-11-25 | $47.83 | $50.60 | $47.63 | $49.44 | $49.44 | 2,098,194 |
| 2024-11-22 | $46.11 | $47.25 | $46.11 | $46.64 | $46.64 | 1,520,267 |
| 2024-11-21 | $45.33 | $45.85 | $44.78 | $45.79 | $45.79 | 1,575,854 |
| 2024-11-20 | $45.20 | $46.43 | $44.79 | $45.26 | $45.26 | 2,018,488 |
| 2024-11-19 | $45.26 | $46.35 | $44.73 | $46.03 | $46.03 | 2,426,440 |
| 2024-11-18 | $47.78 | $48.02 | $46.29 | $46.60 | $46.60 | 2,060,894 |
| 2024-11-15 | $49.50 | $49.98 | $47.75 | $47.80 | $47.80 | 1,074,181 |
| 2024-11-14 | $49.36 | $50.16 | $48.80 | $49.29 | $49.29 | 945,056 |
| 2024-11-13 | $50.15 | $50.70 | $49.40 | $49.44 | $49.44 | 936,261 |
| 2024-11-12 | $50.53 | $51.28 | $49.92 | $50.00 | $50.00 | 1,157,281 |
| 2024-11-11 | $51.74 | $51.74 | $50.34 | $50.73 | $50.73 | 1,851,679 |
| 2024-11-08 | $51.86 | $52.44 | $51.26 | $51.38 | $51.38 | 1,235,351 |
| 2024-11-07 | $51.53 | $53.09 | $51.25 | $52.02 | $52.02 | 1,417,568 |
| 2024-11-06 | $55.49 | $55.73 | $49.81 | $51.23 | $51.23 | 3,023,076 |
| 2024-11-05 | $52.58 | $53.48 | $52.35 | $53.30 | $53.30 | 1,284,752 |
| 2024-11-04 | $50.62 | $52.90 | $50.55 | $52.69 | $52.69 | 1,178,070 |
| 2024-11-01 | $50.98 | $51.50 | $50.36 | $50.67 | $50.67 | 909,566 |
| 2024-10-31 | $51.01 | $51.76 | $50.45 | $50.86 | $50.86 | 1,292,946 |
| 2024-10-30 | $51.90 | $52.67 | $51.26 | $51.31 | $51.31 | 796,990 |
| 2024-10-29 | $51.67 | $52.67 | $50.88 | $52.17 | $52.17 | 916,040 |
| 2024-10-28 | $52.61 | $53.28 | $52.01 | $52.34 | $52.34 | 800,007 |
| 2024-10-25 | $53.62 | $54.06 | $52.13 | $52.55 | $52.55 | 769,902 |
| 2024-10-24 | $53.27 | $54.07 | $52.95 | $53.54 | $53.54 | 738,828 |
| 2024-10-23 | $53.70 | $53.86 | $52.80 | $53.27 | $53.27 | 658,513 |
| 2024-10-22 | $54.53 | $54.93 | $53.72 | $54.21 | $54.21 | 811,475 |
| 2024-10-21 | $56.11 | $56.15 | $54.25 | $54.70 | $54.70 | 920,771 |
| 2024-10-18 | $55.82 | $56.41 | $55.15 | $56.09 | $56.09 | 702,666 |
| 2024-10-17 | $55.89 | $55.89 | $54.97 | $55.38 | $55.38 | 910,191 |
| 2024-10-16 | $55.32 | $55.99 | $54.78 | $55.75 | $55.75 | 1,119,590 |
| 2024-10-15 | $53.17 | $55.43 | $53.17 | $54.90 | $54.90 | 1,565,347 |
| 2024-10-14 | $54.27 | $54.36 | $53.08 | $53.63 | $53.63 | 1,359,025 |
| 2024-10-11 | $53.20 | $54.72 | $53.15 | $54.39 | $54.39 | 1,059,569 |
| 2024-10-10 | $54.67 | $54.83 | $53.03 | $53.12 | $53.12 | 1,177,664 |
| 2024-10-09 | $54.80 | $55.05 | $54.21 | $54.60 | $54.60 | 1,013,843 |
| 2024-10-08 | $55.00 | $55.54 | $54.72 | $55.00 | $55.00 | 798,720 |
| 2024-10-07 | $56.70 | $56.85 | $53.84 | $54.81 | $54.81 | 1,536,500 |
| 2024-10-04 | $56.00 | $57.22 | $55.84 | $57.13 | $57.13 | 1,413,150 |
| 2024-10-03 | $54.47 | $55.16 | $53.69 | $54.91 | $54.91 | 1,249,437 |
| 2024-10-02 | $56.18 | $56.18 | $55.15 | $55.56 | $55.56 | 1,060,354 |
| 2024-10-01 | $58.01 | $58.32 | $56.26 | $56.30 | $56.30 | 1,265,272 |
| 2024-09-30 | $58.92 | $59.74 | $57.93 | $58.36 | $58.36 | 1,461,482 |
| 2024-09-27 | $60.01 | $60.30 | $59.14 | $59.19 | $59.19 | 991,698 |
| 2024-09-26 | $60.16 | $60.78 | $59.10 | $59.52 | $59.52 | 766,564 |
| 2024-09-25 | $61.43 | $61.47 | $59.09 | $59.21 | $59.21 | 1,072,795 |
| 2024-09-24 | $60.86 | $61.69 | $60.70 | $61.20 | $61.20 | 858,350 |
| 2024-09-23 | $60.88 | $60.92 | $59.48 | $60.86 | $60.86 | 975,677 |
| 2024-09-20 | $61.26 | $61.80 | $60.26 | $60.34 | $60.34 | 3,370,307 |
| 2024-09-19 | $64.00 | $64.05 | $61.48 | $61.83 | $61.83 | 1,638,158 |
| 2024-09-18 | $61.48 | $64.62 | $61.02 | $62.75 | $62.64 | 1,816,370 |
| 2024-09-17 | $60.00 | $61.23 | $59.31 | $61.05 | $60.94 | 1,377,517 |
| 2024-09-16 | $58.98 | $60.35 | $58.80 | $59.47 | $59.36 | 1,633,017 |
| 2024-09-13 | $56.78 | $59.23 | $56.59 | $59.01 | $58.91 | 1,785,278 |
| 2024-09-12 | $55.14 | $56.45 | $54.91 | $55.90 | $55.80 | 1,229,246 |
| 2024-09-11 | $55.59 | $55.76 | $53.52 | $54.71 | $54.61 | 2,326,022 |
| 2024-09-10 | $53.68 | $56.43 | $50.77 | $55.38 | $55.28 | 4,946,567 |
| 2024-09-09 | $53.04 | $54.05 | $52.10 | $52.64 | $52.55 | 2,839,514 |
| 2024-09-06 | $53.79 | $54.64 | $53.35 | $53.58 | $53.48 | 1,687,175 |
| 2024-09-05 | $53.80 | $54.41 | $53.41 | $53.81 | $53.71 | 1,088,295 |
| 2024-09-04 | $53.92 | $54.38 | $52.95 | $53.83 | $53.73 | 1,364,438 |
| 2024-09-03 | $55.38 | $55.64 | $54.31 | $54.76 | $54.66 | 1,278,440 |
| 2024-08-30 | $55.60 | $55.74 | $54.41 | $55.48 | $55.38 | 1,360,526 |
| 2024-08-29 | $55.44 | $55.82 | $54.61 | $55.29 | $55.19 | 757,080 |
| 2024-08-28 | $55.00 | $55.28 | $54.02 | $54.78 | $54.68 | 918,028 |
| 2024-08-27 | $54.97 | $55.96 | $54.33 | $55.89 | $55.79 | 830,964 |
| 2024-08-26 | $54.31 | $55.28 | $53.71 | $55.24 | $55.14 | 1,146,745 |
| 2024-08-23 | $55.14 | $55.28 | $54.29 | $54.49 | $54.39 | 1,783,511 |
| 2024-08-22 | $56.12 | $56.12 | $54.61 | $54.75 | $54.65 | 901,730 |
| 2024-08-21 | $55.65 | $56.39 | $55.42 | $56.37 | $56.27 | 809,869 |
| 2024-08-20 | $55.18 | $55.55 | $54.79 | $54.92 | $54.82 | 748,918 |
| 2024-08-19 | $54.64 | $56.12 | $54.38 | $55.42 | $55.32 | 1,243,666 |
| 2024-08-16 | $53.04 | $55.19 | $52.83 | $54.64 | $54.54 | 1,550,947 |
| 2024-08-15 | $52.57 | $53.95 | $52.33 | $53.29 | $53.20 | 1,388,356 |
| 2024-08-14 | $51.83 | $51.83 | $50.45 | $50.67 | $50.58 | 939,183 |
| 2024-08-13 | $49.53 | $51.09 | $48.96 | $50.91 | $50.82 | 1,754,931 |
| 2024-08-12 | $49.73 | $50.76 | $49.44 | $49.61 | $49.61 | 1,079,523 |
| 2024-08-09 | $49.56 | $50.62 | $49.30 | $49.89 | $49.89 | 1,167,228 |
| 2024-08-08 | $48.62 | $49.60 | $48.60 | $49.54 | $49.54 | 1,302,118 |
| 2024-08-07 | $49.17 | $49.77 | $47.61 | $47.78 | $47.78 | 1,321,217 |
| 2024-08-06 | $49.03 | $49.56 | $48.12 | $48.71 | $48.71 | 1,282,646 |
| 2024-08-05 | $46.00 | $49.05 | $45.47 | $48.79 | $48.79 | 2,585,255 |
| 2024-08-02 | $49.83 | $50.51 | $48.74 | $49.14 | $49.14 | 1,801,576 |
| 2024-08-01 | $53.89 | $54.30 | $51.25 | $51.40 | $51.40 | 1,546,117 |
| 2024-07-31 | $53.55 | $55.78 | $53.28 | $54.07 | $54.07 | 1,186,133 |
| 2024-07-30 | $54.33 | $54.87 | $53.08 | $53.30 | $53.30 | 909,320 |
| 2024-07-29 | $53.55 | $54.32 | $53.23 | $54.24 | $54.24 | 1,086,691 |
| 2024-07-26 | $53.64 | $54.61 | $53.12 | $53.29 | $53.29 | 1,657,830 |
| 2024-07-25 | $54.58 | $54.95 | $53.38 | $53.43 | $53.43 | 1,605,899 |
| 2024-07-24 | $54.76 | $55.48 | $53.34 | $54.38 | $54.38 | 1,726,620 |
| 2024-07-23 | $54.53 | $55.32 | $54.20 | $55.09 | $55.09 | 1,057,412 |
| 2024-07-22 | $54.50 | $54.88 | $52.95 | $54.84 | $54.84 | 1,184,793 |
| 2024-07-19 | $55.57 | $55.70 | $53.46 | $53.70 | $53.70 | 1,540,047 |
| 2024-07-18 | $57.31 | $58.97 | $55.85 | $55.89 | $55.89 | 1,882,828 |
| 2024-07-17 | $55.53 | $57.54 | $55.47 | $57.40 | $57.40 | 1,478,233 |
| 2024-07-16 | $53.61 | $57.34 | $53.32 | $57.02 | $57.02 | 2,229,201 |
| 2024-07-15 | $52.78 | $53.83 | $52.16 | $53.06 | $53.06 | 1,299,765 |
| 2024-07-12 | $54.41 | $54.42 | $53.06 | $53.13 | $53.13 | 1,669,686 |
| 2024-07-11 | $52.52 | $54.30 | $52.03 | $54.16 | $54.16 | 1,570,743 |
| 2024-07-10 | $52.15 | $53.01 | $51.53 | $52.09 | $52.09 | 1,077,182 |
| 2024-07-09 | $53.14 | $53.32 | $51.81 | $51.85 | $51.85 | 1,333,300 |
| 2024-07-08 | $52.30 | $53.71 | $52.19 | $53.23 | $53.23 | 1,574,556 |
| 2024-07-05 | $51.23 | $52.34 | $51.10 | $51.93 | $51.93 | 1,982,850 |
| 2024-07-03 | $50.59 | $51.74 | $50.58 | $50.94 | $50.94 | 1,026,475 |
| 2024-07-02 | $50.90 | $51.11 | $50.10 | $50.65 | $50.65 | 1,211,801 |
| 2024-07-01 | $53.62 | $53.63 | $50.55 | $50.66 | $50.66 | 1,834,139 |
| 2024-06-28 | $52.49 | $53.88 | $52.34 | $53.25 | $53.25 | 3,435,226 |
| 2024-06-27 | $52.86 | $53.52 | $52.58 | $53.29 | $53.29 | 1,205,773 |
| 2024-06-26 | $52.65 | $53.09 | $52.23 | $52.73 | $52.73 | 1,559,487 |
| 2024-06-25 | $53.17 | $53.44 | $52.41 | $52.73 | $52.73 | 1,615,952 |
| 2024-06-24 | $54.93 | $55.34 | $53.47 | $53.51 | $53.51 | 2,073,494 |
| 2024-06-21 | $54.30 | $56.00 | $54.28 | $55.24 | $55.24 | 8,631,779 |
| 2024-06-20 | $54.68 | $55.25 | $53.61 | $54.34 | $54.34 | 1,639,723 |
| 2024-06-18 | $53.64 | $54.97 | $53.25 | $54.77 | $54.66 | 1,461,383 |
| 2024-06-17 | $51.38 | $54.07 | $51.37 | $53.78 | $53.67 | 2,001,499 |
| 2024-06-14 | $50.75 | $52.20 | $50.52 | $51.79 | $51.69 | 1,856,823 |
| 2024-06-13 | $52.38 | $52.89 | $50.78 | $51.37 | $51.27 | 2,267,299 |
| 2024-06-12 | $50.70 | $54.47 | $50.70 | $52.89 | $52.78 | 3,430,170 |
| 2024-06-11 | $52.03 | $54.46 | $49.07 | $51.69 | $51.59 | 6,288,114 |
| 2024-06-10 | $54.46 | $54.63 | $53.12 | $53.42 | $53.31 | 2,786,309 |
| 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
Recent Academy Sports and Outdoors Inc (ASO) News
Similar Companies to Academy Sports and Outdoors Inc (ASO) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |