Endeavor Group Holdings Inc - Class A (EDR) Exchange: NYSE
Data as of May 13, 2025
$29.25 ($0.42) 1.46%
Endeavor Group Holdings Inc - Class A - Daily Information
Click for more stock information on Endeavor Group Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $28.85 |
| Previous Close | $29.25 |
| High | $29.60 |
| Low | $28.56 |
| Adjusted Open | $28.85 |
| Previous Adjusted Close | $29.25 |
| Adjusted High | $29.60 |
| Adjusted Low | $28.56 |
About Endeavor Group Holdings Inc - Class A (EDR)
Endeavor Group Holdings Inc - Class A (EDR) is a global leader in sports, entertainment, and fashion, spanning four industries: sports, entertainment, fashion, and technology. The company was incorporated in 2019 and has since grown rapidly, becoming the first publicly traded company in the entertainment and fashion industries. Endeavor Group Holdings Inc - Class A (EDR) offers an integrated approach to content creation, production, and distribution, helping drive innovation across its four industries. In addition, Endeavor Group Holdings Inc - Class A (EDR) has leveraged its partnerships to expand into new markets, build its portfolio of intellectual property, and create innovative new products and services that increase consumer engagement, allowing the company to stay agile and responsive to the ever-evolving demands of modern entertainment, fashion, and technology.
Invest in Endeavor Group Holdings Inc - Class A (EDR)
Historical Stock Data for Endeavor Group Holdings Inc - Class A (EDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $28.85 | $29.60 | $28.56 | $29.25 | $29.25 | 38,272,399 |
| 2025-03-20 | $28.60 | $28.90 | $28.60 | $28.83 | $28.83 | 2,089,184 |
| 2025-03-19 | $29.20 | $29.20 | $28.79 | $29.05 | $29.05 | 1,039,979 |
| 2025-03-18 | $29.00 | $29.14 | $28.76 | $29.00 | $29.00 | 721,304 |
| 2025-03-17 | $28.75 | $28.97 | $28.68 | $28.77 | $28.77 | 1,032,496 |
| 2025-03-14 | $28.94 | $28.97 | $28.63 | $28.76 | $28.76 | 992,405 |
| 2025-03-13 | $28.55 | $28.94 | $28.36 | $28.85 | $28.85 | 464,144 |
| 2025-03-12 | $28.65 | $28.94 | $28.60 | $28.79 | $28.79 | 1,071,004 |
| 2025-03-11 | $28.60 | $28.86 | $28.55 | $28.78 | $28.78 | 609,689 |
| 2025-03-10 | $28.55 | $28.84 | $28.36 | $28.60 | $28.60 | 651,903 |
| 2025-03-07 | $28.61 | $28.74 | $28.45 | $28.53 | $28.53 | 946,390 |
| 2025-03-06 | $28.53 | $28.93 | $28.53 | $28.85 | $28.85 | 1,736,516 |
| 2025-03-05 | $28.56 | $28.93 | $28.56 | $28.85 | $28.85 | 1,851,978 |
| 2025-03-04 | $28.62 | $28.98 | $28.32 | $28.85 | $28.85 | 2,303,392 |
| 2025-03-03 | $29.86 | $29.86 | $28.52 | $29.09 | $29.09 | 8,260,321 |
| 2025-02-28 | $31.41 | $32.59 | $30.11 | $32.59 | $32.59 | 964,034 |
| 2025-02-27 | $31.25 | $31.25 | $30.11 | $30.76 | $30.70 | 298,877 |
| 2025-02-26 | $31.00 | $31.37 | $30.79 | $30.81 | $30.75 | 280,527 |
| 2025-02-25 | $30.16 | $31.35 | $29.88 | $30.88 | $30.82 | 541,821 |
| 2025-02-24 | $30.43 | $30.70 | $29.70 | $30.04 | $30.04 | 815,649 |
| 2025-02-21 | $30.79 | $31.25 | $30.35 | $30.75 | $30.75 | 335,159 |
| 2025-02-20 | $30.68 | $31.22 | $30.44 | $30.79 | $30.79 | 205,501 |
| 2025-02-19 | $30.41 | $31.01 | $30.28 | $30.87 | $30.87 | 286,231 |
| 2025-02-18 | $34.78 | $34.97 | $30.42 | $30.65 | $30.65 | 650,693 |
| 2025-02-14 | $35.50 | $35.99 | $35.15 | $35.17 | $35.17 | 237,264 |
| 2025-02-13 | $34.88 | $35.89 | $34.55 | $35.50 | $35.50 | 3,977,077 |
| 2025-02-12 | $33.33 | $34.89 | $33.30 | $34.88 | $34.88 | 511,671 |
| 2025-02-11 | $33.50 | $34.77 | $33.45 | $34.56 | $34.56 | 474,641 |
| 2025-02-10 | $32.76 | $33.95 | $32.76 | $33.51 | $33.51 | 331,564 |
| 2025-02-07 | $31.64 | $32.90 | $31.41 | $32.54 | $32.54 | 638,568 |
| 2025-02-06 | $30.80 | $31.39 | $30.80 | $31.36 | $31.36 | 258,320 |
| 2025-02-05 | $31.04 | $31.27 | $30.47 | $30.86 | $30.86 | 465,967 |
| 2025-02-04 | $30.57 | $31.15 | $30.43 | $30.90 | $30.90 | 479,408 |
| 2025-02-03 | $29.56 | $30.50 | $29.56 | $30.44 | $30.44 | 686,223 |
| 2025-01-31 | $32.22 | $32.67 | $29.61 | $30.58 | $30.58 | 1,257,571 |
| 2025-01-30 | $30.95 | $31.34 | $30.44 | $31.01 | $31.01 | 1,034,038 |
| 2025-01-29 | $31.32 | $31.33 | $30.02 | $30.39 | $30.39 | 1,351,626 |
| 2025-01-28 | $31.50 | $32.29 | $31.09 | $31.32 | $31.32 | 2,474,579 |
| 2025-01-27 | $31.60 | $32.04 | $30.91 | $31.67 | $31.67 | 3,928,663 |
| 2025-01-24 | $30.93 | $31.76 | $30.65 | $31.61 | $31.61 | 2,943,683 |
| 2025-01-23 | $29.70 | $31.25 | $29.70 | $30.90 | $30.90 | 8,361,024 |
| 2025-01-22 | $30.31 | $30.31 | $29.19 | $29.70 | $29.70 | 9,499,019 |
| 2025-01-21 | $31.00 | $31.12 | $30.09 | $30.20 | $30.20 | 5,680,722 |
| 2025-01-17 | $30.32 | $31.40 | $30.32 | $31.03 | $31.03 | 8,369,452 |
| 2025-01-16 | $30.48 | $30.60 | $30.25 | $30.48 | $30.48 | 1,981,144 |
| 2025-01-15 | $30.70 | $31.05 | $30.32 | $30.32 | $30.32 | 1,413,182 |
| 2025-01-14 | $30.47 | $30.71 | $30.42 | $30.69 | $30.69 | 437,034 |
| 2025-01-13 | $30.10 | $30.39 | $30.10 | $30.37 | $30.37 | 495,273 |
| 2025-01-10 | $30.24 | $30.24 | $30.04 | $30.13 | $30.13 | 520,514 |
| 2025-01-08 | $30.71 | $30.90 | $30.27 | $30.34 | $30.34 | 1,137,315 |
| 2025-01-07 | $31.07 | $31.20 | $30.45 | $30.65 | $30.65 | 688,583 |
| 2025-01-06 | $31.12 | $31.34 | $31.01 | $31.15 | $31.15 | 520,885 |
| 2025-01-03 | $31.25 | $31.41 | $31.11 | $31.20 | $31.20 | 853,280 |
| 2025-01-02 | $31.21 | $31.49 | $31.11 | $31.26 | $31.26 | 530,491 |
| 2024-12-31 | $31.20 | $31.32 | $31.20 | $31.29 | $31.29 | 1,082,223 |
| 2024-12-30 | $31.16 | $31.31 | $31.03 | $31.21 | $31.21 | 321,215 |
| 2024-12-27 | $31.17 | $31.36 | $31.16 | $31.34 | $31.34 | 940,388 |
| 2024-12-26 | $31.23 | $31.35 | $31.12 | $31.23 | $31.23 | 205,880 |
| 2024-12-24 | $31.14 | $31.42 | $31.14 | $31.29 | $31.29 | 556,010 |
| 2024-12-23 | $31.20 | $31.30 | $31.09 | $31.20 | $31.20 | 377,402 |
| 2024-12-20 | $30.90 | $31.30 | $30.72 | $31.21 | $31.21 | 1,767,387 |
| 2024-12-19 | $31.03 | $31.16 | $31.02 | $31.09 | $31.09 | 918,460 |
| 2024-12-18 | $30.96 | $31.12 | $30.96 | $31.03 | $31.03 | 1,930,923 |
| 2024-12-17 | $30.72 | $31.14 | $30.72 | $31.00 | $31.00 | 10,310,539 |
| 2024-12-16 | $30.85 | $31.07 | $30.67 | $31.05 | $31.05 | 1,294,538 |
| 2024-12-13 | $30.76 | $30.78 | $30.62 | $30.75 | $30.75 | 358,511 |
| 2024-12-12 | $30.70 | $30.83 | $30.53 | $30.73 | $30.73 | 651,997 |
| 2024-12-11 | $30.48 | $30.60 | $30.37 | $30.60 | $30.60 | 871,884 |
| 2024-12-10 | $30.33 | $30.57 | $30.33 | $30.45 | $30.45 | 490,195 |
| 2024-12-09 | $30.54 | $30.59 | $30.33 | $30.41 | $30.41 | 1,377,852 |
| 2024-12-06 | $30.43 | $30.56 | $30.35 | $30.43 | $30.43 | 1,004,729 |
| 2024-12-05 | $30.40 | $30.50 | $30.29 | $30.38 | $30.38 | 4,378,442 |
| 2024-12-04 | $30.44 | $30.60 | $30.24 | $30.29 | $30.29 | 3,425,347 |
| 2024-12-03 | $30.53 | $30.53 | $30.24 | $30.46 | $30.46 | 414,580 |
| 2024-12-02 | $30.31 | $30.59 | $30.14 | $30.48 | $30.48 | 630,929 |
| 2024-11-29 | $30.34 | $30.57 | $30.11 | $30.37 | $30.37 | 2,173,160 |
| 2024-11-27 | $30.20 | $30.42 | $30.09 | $30.34 | $30.34 | 1,923,837 |
| 2024-11-26 | $29.95 | $30.30 | $29.95 | $30.20 | $30.20 | 6,397,601 |
| 2024-11-25 | $29.75 | $30.09 | $29.68 | $29.96 | $29.96 | 1,349,143 |
| 2024-11-22 | $29.58 | $29.90 | $29.47 | $29.78 | $29.78 | 823,767 |
| 2024-11-21 | $29.25 | $29.57 | $29.25 | $29.55 | $29.55 | 1,203,506 |
| 2024-11-20 | $29.19 | $29.49 | $29.18 | $29.39 | $29.39 | 1,336,698 |
| 2024-11-19 | $29.04 | $29.26 | $28.99 | $29.23 | $29.23 | 867,918 |
| 2024-11-18 | $28.94 | $29.14 | $28.93 | $29.10 | $29.10 | 898,044 |
| 2024-11-15 | $28.80 | $29.01 | $28.78 | $28.98 | $28.98 | 3,005,827 |
| 2024-11-14 | $29.00 | $29.00 | $28.79 | $28.83 | $28.83 | 819,580 |
| 2024-11-13 | $29.00 | $29.17 | $28.84 | $28.84 | $28.84 | 936,289 |
| 2024-11-12 | $29.02 | $29.02 | $28.88 | $28.99 | $28.99 | 584,586 |
| 2024-11-11 | $28.88 | $29.04 | $28.88 | $28.90 | $28.90 | 506,601 |
| 2024-11-08 | $28.99 | $29.05 | $28.90 | $28.95 | $28.95 | 444,862 |
| 2024-11-07 | $29.15 | $29.15 | $28.78 | $28.99 | $28.99 | 873,007 |
| 2024-11-06 | $29.26 | $29.39 | $28.94 | $29.03 | $29.03 | 2,134,358 |
| 2024-11-05 | $29.10 | $29.23 | $29.01 | $29.01 | $29.01 | 349,903 |
| 2024-11-04 | $29.47 | $29.51 | $28.98 | $28.99 | $28.99 | 1,339,128 |
| 2024-11-01 | $29.67 | $29.67 | $29.39 | $29.49 | $29.49 | 977,889 |
| 2024-10-31 | $29.44 | $29.54 | $29.37 | $29.49 | $29.49 | 3,056,866 |
| 2024-10-30 | $29.17 | $29.41 | $29.12 | $29.41 | $29.41 | 1,280,994 |
| 2024-10-29 | $29.20 | $29.30 | $29.06 | $29.26 | $29.26 | 1,588,759 |
| 2024-10-28 | $28.97 | $29.15 | $28.86 | $29.13 | $29.13 | 1,614,821 |
| 2024-10-25 | $28.79 | $28.95 | $28.58 | $28.89 | $28.89 | 1,408,633 |
| 2024-10-24 | $29.30 | $29.33 | $28.55 | $28.76 | $28.76 | 3,688,357 |
| 2024-10-23 | $29.27 | $29.38 | $29.17 | $29.19 | $29.19 | 3,471,160 |
| 2024-10-22 | $29.14 | $29.33 | $29.13 | $29.27 | $29.27 | 4,185,145 |
| 2024-10-21 | $29.26 | $29.49 | $29.26 | $29.33 | $29.33 | 3,427,420 |
| 2024-10-18 | $29.42 | $29.54 | $29.26 | $29.45 | $29.45 | 1,117,391 |
| 2024-10-17 | $29.30 | $29.38 | $29.19 | $29.36 | $29.36 | 2,823,407 |
| 2024-10-16 | $29.25 | $29.33 | $29.12 | $29.28 | $29.28 | 2,047,842 |
| 2024-10-15 | $29.30 | $29.38 | $29.17 | $29.26 | $29.26 | 858,178 |
| 2024-10-14 | $29.26 | $29.38 | $29.19 | $29.32 | $29.32 | 2,478,992 |
| 2024-10-11 | $29.20 | $29.38 | $29.19 | $29.27 | $29.27 | 6,438,986 |
| 2024-10-10 | $29.19 | $29.27 | $29.10 | $29.27 | $29.27 | 2,089,050 |
| 2024-10-09 | $29.05 | $29.25 | $29.05 | $29.23 | $29.23 | 3,325,749 |
| 2024-10-08 | $29.08 | $29.14 | $28.94 | $29.11 | $29.11 | 1,486,431 |
| 2024-10-07 | $29.00 | $29.17 | $28.85 | $29.09 | $29.09 | 1,582,311 |
| 2024-10-04 | $29.09 | $29.11 | $28.94 | $28.99 | $28.99 | 2,913,845 |
| 2024-10-03 | $28.69 | $29.14 | $28.61 | $29.13 | $29.13 | 3,328,504 |
| 2024-10-02 | $28.44 | $28.80 | $28.33 | $28.72 | $28.72 | 4,072,915 |
| 2024-10-01 | $28.53 | $28.64 | $28.35 | $28.40 | $28.40 | 3,393,427 |
| 2024-09-30 | $28.47 | $28.58 | $28.38 | $28.56 | $28.56 | 2,637,024 |
| 2024-09-27 | $28.31 | $28.62 | $28.25 | $28.55 | $28.55 | 2,833,483 |
| 2024-09-26 | $28.03 | $28.33 | $27.89 | $28.31 | $28.31 | 5,084,539 |
| 2024-09-25 | $28.20 | $28.28 | $27.98 | $28.00 | $28.00 | 4,389,324 |
| 2024-09-24 | $27.90 | $28.28 | $27.90 | $28.25 | $28.25 | 3,650,419 |
| 2024-09-23 | $27.99 | $28.01 | $27.80 | $27.91 | $27.91 | 3,396,494 |
| 2024-09-20 | $27.70 | $28.10 | $27.65 | $28.08 | $28.08 | 5,395,228 |
| 2024-09-19 | $27.60 | $27.71 | $27.59 | $27.71 | $27.71 | 5,837,258 |
| 2024-09-18 | $27.59 | $27.66 | $27.57 | $27.64 | $27.64 | 5,313,608 |
| 2024-09-17 | $27.63 | $27.63 | $27.57 | $27.58 | $27.58 | 3,324,983 |
| 2024-09-16 | $27.58 | $27.61 | $27.53 | $27.58 | $27.58 | 5,431,400 |
| 2024-09-13 | $27.63 | $27.65 | $27.59 | $27.60 | $27.60 | 4,116,334 |
| 2024-09-12 | $27.55 | $27.64 | $27.55 | $27.64 | $27.64 | 2,982,303 |
| 2024-09-11 | $27.53 | $27.60 | $27.52 | $27.59 | $27.59 | 1,510,490 |
| 2024-09-10 | $27.62 | $27.62 | $27.53 | $27.57 | $27.57 | 2,281,326 |
| 2024-09-09 | $27.46 | $27.64 | $27.45 | $27.62 | $27.62 | 9,271,925 |
| 2024-09-06 | $27.43 | $27.46 | $27.40 | $27.43 | $27.43 | 1,640,455 |
| 2024-09-05 | $27.48 | $27.49 | $27.38 | $27.39 | $27.39 | 5,451,292 |
| 2024-09-04 | $27.45 | $27.49 | $27.44 | $27.48 | $27.48 | 3,719,933 |
| 2024-09-03 | $27.48 | $27.48 | $27.43 | $27.48 | $27.48 | 3,081,898 |
| 2024-08-30 | $27.47 | $27.48 | $27.45 | $27.48 | $27.48 | 1,875,765 |
| 2024-08-29 | $27.44 | $27.49 | $27.44 | $27.46 | $27.46 | 1,810,072 |
| 2024-08-28 | $27.45 | $27.46 | $27.43 | $27.45 | $27.45 | 1,993,080 |
| 2024-08-27 | $27.45 | $27.48 | $27.43 | $27.45 | $27.45 | 1,706,325 |
| 2024-08-26 | $27.47 | $27.48 | $27.43 | $27.44 | $27.44 | 2,088,979 |
| 2024-08-23 | $27.49 | $27.49 | $27.41 | $27.46 | $27.46 | 7,974,726 |
| 2024-08-22 | $27.48 | $27.51 | $27.44 | $27.51 | $27.51 | 4,105,135 |
| 2024-08-21 | $27.48 | $27.50 | $27.45 | $27.49 | $27.49 | 3,272,663 |
| 2024-08-20 | $27.47 | $27.49 | $27.42 | $27.49 | $27.49 | 4,965,667 |
| 2024-08-19 | $27.48 | $27.49 | $27.44 | $27.47 | $27.47 | 2,733,784 |
| 2024-08-16 | $27.50 | $27.50 | $27.44 | $27.48 | $27.48 | 3,608,190 |
| 2024-08-15 | $27.49 | $27.50 | $27.38 | $27.49 | $27.49 | 3,324,701 |
| 2024-08-14 | $27.45 | $27.50 | $27.43 | $27.48 | $27.48 | 3,530,460 |
| 2024-08-13 | $27.46 | $27.49 | $27.42 | $27.49 | $27.49 | 6,794,194 |
| 2024-08-12 | $27.55 | $27.55 | $27.44 | $27.44 | $27.44 | 1,590,636 |
| 2024-08-09 | $27.45 | $27.57 | $27.42 | $27.56 | $27.56 | 6,873,770 |
| 2024-08-08 | $27.29 | $27.51 | $27.26 | $27.49 | $27.49 | 4,453,198 |
| 2024-08-07 | $27.24 | $27.32 | $27.18 | $27.18 | $27.18 | 2,139,954 |
| 2024-08-06 | $27.24 | $27.31 | $27.17 | $27.18 | $27.18 | 1,562,368 |
| 2024-08-05 | $27.07 | $27.27 | $27.07 | $27.14 | $27.14 | 5,306,525 |
| 2024-08-02 | $27.35 | $27.43 | $27.23 | $27.30 | $27.30 | 1,441,606 |
| 2024-08-01 | $27.43 | $27.47 | $27.31 | $27.43 | $27.43 | 1,282,486 |
| 2024-07-31 | $27.25 | $27.50 | $27.22 | $27.42 | $27.42 | 3,253,307 |
| 2024-07-30 | $27.30 | $27.42 | $27.26 | $27.37 | $27.37 | 1,266,981 |
| 2024-07-29 | $27.24 | $27.32 | $27.21 | $27.29 | $27.29 | 720,728 |
| 2024-07-26 | $27.29 | $27.29 | $27.20 | $27.26 | $27.26 | 1,771,760 |
| 2024-07-25 | $27.35 | $27.41 | $27.20 | $27.20 | $27.20 | 2,102,111 |
| 2024-07-24 | $27.36 | $27.37 | $27.25 | $27.32 | $27.32 | 594,543 |
| 2024-07-23 | $27.29 | $27.38 | $27.25 | $27.38 | $27.38 | 1,302,912 |
| 2024-07-22 | $27.16 | $27.33 | $27.12 | $27.31 | $27.31 | 1,143,767 |
| 2024-07-19 | $27.17 | $27.27 | $27.17 | $27.18 | $27.18 | 1,533,085 |
| 2024-07-18 | $27.14 | $27.22 | $27.07 | $27.13 | $27.13 | 2,069,247 |
| 2024-07-17 | $27.35 | $27.39 | $26.96 | $27.05 | $27.05 | 8,144,688 |
| 2024-07-16 | $27.45 | $27.52 | $27.30 | $27.37 | $27.37 | 1,970,881 |
| 2024-07-15 | $27.57 | $27.62 | $27.38 | $27.46 | $27.46 | 2,986,459 |
| 2024-07-12 | $27.54 | $27.54 | $27.45 | $27.45 | $27.45 | 3,921,600 |
| 2024-07-11 | $27.44 | $27.48 | $27.42 | $27.48 | $27.48 | 2,515,176 |
| 2024-07-10 | $27.42 | $27.47 | $27.40 | $27.44 | $27.44 | 5,384,328 |
| 2024-07-09 | $27.38 | $27.55 | $27.37 | $27.45 | $27.45 | 4,065,586 |
| 2024-07-08 | $27.39 | $27.42 | $27.30 | $27.40 | $27.40 | 1,860,057 |
| 2024-07-05 | $27.23 | $27.44 | $27.22 | $27.42 | $27.42 | 5,164,264 |
| 2024-07-03 | $27.03 | $27.24 | $27.03 | $27.20 | $27.20 | 3,123,725 |
| 2024-07-02 | $27.04 | $27.09 | $27.00 | $27.03 | $27.03 | 1,682,004 |
| 2024-07-01 | $27.06 | $27.06 | $27.00 | $27.04 | $27.04 | 1,595,831 |
| 2024-06-28 | $26.92 | $27.05 | $26.92 | $27.03 | $27.03 | 2,725,186 |
| 2024-06-27 | $26.86 | $26.92 | $26.80 | $26.90 | $26.90 | 4,814,958 |
| 2024-06-26 | $26.84 | $26.91 | $26.76 | $26.85 | $26.85 | 4,355,655 |
| 2024-06-25 | $26.84 | $26.89 | $26.78 | $26.87 | $26.87 | 4,080,506 |
| 2024-06-24 | $26.83 | $26.89 | $26.80 | $26.84 | $26.84 | 2,727,484 |
| 2024-06-21 | $26.70 | $26.84 | $26.69 | $26.84 | $26.84 | 5,015,064 |
| 2024-06-20 | $26.67 | $26.76 | $26.62 | $26.68 | $26.68 | 5,487,975 |
| 2024-06-18 | $26.78 | $26.79 | $26.64 | $26.66 | $26.66 | 6,302,791 |
| 2024-06-17 | $26.87 | $26.88 | $26.64 | $26.75 | $26.75 | 5,163,903 |
| 2024-06-14 | $26.85 | $26.88 | $26.80 | $26.87 | $26.87 | 2,563,489 |
| 2024-06-13 | $26.85 | $26.90 | $26.85 | $26.86 | $26.80 | 2,603,221 |
| 2024-06-12 | $26.84 | $26.90 | $26.83 | $26.85 | $26.79 | 3,475,211 |
| 2024-06-11 | $26.81 | $26.85 | $26.80 | $26.80 | $26.80 | 3,004,398 |
| 2024-06-10 | $26.87 | $26.90 | $26.81 | $26.85 | $26.85 | 2,382,581 |
| 2024-06-07 | $26.88 | $26.94 | $26.86 | $26.87 | $26.87 | 5,230,195 |
| 2024-06-06 | $26.90 | $26.93 | $26.88 | $26.90 | $26.90 | 2,441,335 |
| 2024-06-05 | $26.82 | $26.93 | $26.81 | $26.86 | $26.86 | 2,434,366 |
| 2024-06-04 | $26.85 | $26.85 | $26.79 | $26.82 | $26.82 | 2,539,739 |
| 2024-06-03 | $26.84 | $26.88 | $26.77 | $26.88 | $26.88 | 2,765,180 |
| 2024-05-31 | $26.78 | $26.83 | $26.75 | $26.83 | $26.83 | 936,780 |
| 2024-05-30 | $26.75 | $26.87 | $26.72 | $26.76 | $26.76 | 1,530,406 |
| 2024-05-29 | $26.71 | $26.82 | $26.70 | $26.76 | $26.76 | 1,537,399 |
| 2024-05-28 | $26.75 | $26.81 | $26.68 | $26.75 | $26.75 | 2,622,694 |
| 2024-05-24 | $26.76 | $26.86 | $26.74 | $26.77 | $26.77 | 1,543,224 |
| 2024-05-23 | $26.76 | $26.81 | $26.66 | $26.71 | $26.71 | 2,445,920 |
| 2024-05-22 | $26.78 | $26.81 | $26.72 | $26.73 | $26.73 | 2,761,524 |
| 2024-05-21 | $26.90 | $27.01 | $26.77 | $26.77 | $26.77 | 4,069,745 |
| 2024-05-20 | $26.68 | $26.96 | $26.66 | $26.94 | $26.94 | 2,989,480 |
| 2024-05-17 | $26.70 | $26.77 | $26.66 | $26.71 | $26.71 | 3,183,036 |
| 2024-05-16 | $26.64 | $26.72 | $26.64 | $26.68 | $26.68 | 2,485,710 |
| 2024-05-15 | $26.55 | $26.69 | $26.54 | $26.62 | $26.62 | 3,611,336 |
| 2024-05-14 | $26.48 | $26.55 | $26.46 | $26.54 | $26.54 | 2,124,733 |
| 2024-05-13 | $26.49 | $26.49 | $26.40 | $26.49 | $26.49 | 2,160,960 |
| 2024-05-10 | $26.46 | $26.49 | $26.40 | $26.47 | $26.47 | 5,332,204 |
| 2024-05-09 | $26.46 | $26.49 | $26.39 | $26.41 | $26.41 | 8,391,043 |
| 2024-05-08 | $26.47 | $26.50 | $26.44 | $26.47 | $26.47 | 1,549,834 |
| 2024-05-07 | $26.53 | $26.53 | $26.45 | $26.46 | $26.46 | 2,721,356 |
| 2024-05-06 | $26.52 | $26.54 | $26.45 | $26.46 | $26.46 | 3,090,971 |
| 2024-05-03 | $26.54 | $26.55 | $26.47 | $26.50 | $26.50 | 1,764,990 |
| 2024-05-02 | $26.45 | $26.56 | $26.44 | $26.49 | $26.49 | 2,006,712 |
| 2024-05-01 | $26.41 | $26.48 | $26.39 | $26.41 | $26.41 | 2,371,444 |
| 2024-04-30 | $26.44 | $26.47 | $26.39 | $26.41 | $26.41 | 6,033,302 |
| 2024-04-29 | $26.48 | $26.53 | $26.42 | $26.45 | $26.45 | 2,803,137 |
| 2024-04-26 | $26.46 | $26.53 | $26.41 | $26.50 | $26.50 | 1,622,459 |
| 2024-04-25 | $26.37 | $26.49 | $26.34 | $26.43 | $26.43 | 1,452,493 |
| 2024-04-24 | $26.38 | $26.44 | $26.34 | $26.44 | $26.44 | 4,165,402 |
| 2024-04-23 | $26.45 | $26.49 | $26.35 | $26.35 | $26.35 | 2,205,902 |
| 2024-04-22 | $26.49 | $26.54 | $26.40 | $26.42 | $26.42 | 1,736,994 |
| 2024-04-19 | $26.40 | $26.50 | $26.34 | $26.50 | $26.50 | 1,460,814 |
| 2024-04-18 | $26.33 | $26.45 | $26.32 | $26.44 | $26.44 | 4,932,400 |
| 2024-04-17 | $26.40 | $26.40 | $26.30 | $26.33 | $26.33 | 6,568,794 |
| 2024-04-16 | $26.39 | $26.44 | $26.29 | $26.36 | $26.36 | 8,317,640 |
| 2024-04-15 | $26.40 | $26.51 | $26.38 | $26.38 | $26.38 | 5,169,275 |
| 2024-04-12 | $26.40 | $26.48 | $26.35 | $26.41 | $26.41 | 3,947,955 |
| 2024-04-11 | $26.44 | $26.47 | $26.37 | $26.40 | $26.40 | 2,874,533 |
| 2024-04-10 | $26.50 | $26.54 | $26.39 | $26.39 | $26.39 | 8,006,735 |
| 2024-04-09 | $26.51 | $26.60 | $26.47 | $26.56 | $26.56 | 2,200,661 |
| 2024-04-08 | $26.47 | $26.63 | $26.40 | $26.55 | $26.55 | 3,730,741 |
| 2024-04-05 | $26.36 | $26.55 | $26.26 | $26.37 | $26.37 | 7,346,808 |
| 2024-04-04 | $26.20 | $26.40 | $26.15 | $26.33 | $26.33 | 13,501,025 |
| 2024-04-03 | $25.93 | $26.32 | $25.86 | $26.20 | $26.20 | 42,094,169 |
| 2024-04-02 | $25.25 | $26.06 | $25.07 | $25.81 | $25.81 | 48,899,951 |
| 2024-04-01 | $25.63 | $25.75 | $25.20 | $25.29 | $25.29 | 1,630,961 |
| 2024-03-28 | $25.58 | $25.93 | $25.42 | $25.73 | $25.73 | 2,096,938 |
| 2024-03-27 | $25.70 | $25.80 | $25.41 | $25.51 | $25.51 | 2,473,401 |
| 2024-03-26 | $25.72 | $25.84 | $25.58 | $25.61 | $25.61 | 2,125,909 |
| 2024-03-25 | $25.62 | $25.74 | $25.45 | $25.62 | $25.62 | 1,408,567 |
| 2024-03-22 | $25.52 | $25.58 | $25.34 | $25.52 | $25.52 | 1,336,740 |
| 2024-03-21 | $25.34 | $25.48 | $25.17 | $25.40 | $25.40 | 1,271,630 |
| 2024-03-20 | $24.77 | $25.51 | $24.41 | $25.47 | $25.47 | 5,462,450 |
| 2024-03-19 | $24.75 | $24.87 | $24.55 | $24.64 | $24.64 | 2,347,882 |
| 2024-03-18 | $25.10 | $25.17 | $24.73 | $24.74 | $24.74 | 2,128,855 |
| 2024-03-15 | $24.96 | $25.18 | $24.92 | $25.01 | $25.01 | 5,736,469 |
| 2024-03-14 | $24.61 | $25.17 | $24.55 | $25.16 | $25.16 | 2,646,324 |
| 2024-03-13 | $24.70 | $24.96 | $24.64 | $24.71 | $24.65 | 1,920,377 |
| 2024-03-12 | $24.86 | $24.90 | $24.51 | $24.73 | $24.67 | 1,488,101 |
| 2024-03-11 | $24.61 | $24.92 | $24.49 | $24.92 | $24.86 | 1,832,372 |
| 2024-03-08 | $24.33 | $24.65 | $24.33 | $24.46 | $24.46 | 1,200,151 |
| 2024-03-07 | $24.44 | $24.51 | $24.31 | $24.33 | $24.33 | 1,019,193 |
| 2024-03-06 | $24.70 | $24.79 | $24.21 | $24.23 | $24.23 | 1,431,427 |
| 2024-03-05 | $24.61 | $24.65 | $24.27 | $24.49 | $24.49 | 1,658,164 |
| 2024-03-04 | $24.78 | $24.88 | $24.38 | $24.54 | $24.54 | 2,426,883 |
| 2024-03-01 | $24.00 | $24.82 | $23.98 | $24.80 | $24.80 | 4,309,459 |
| 2024-02-29 | $23.76 | $24.17 | $23.51 | $24.05 | $24.05 | 3,419,722 |
| 2024-02-28 | $24.00 | $24.60 | $23.20 | $23.50 | $23.50 | 8,330,174 |
| 2024-02-27 | $23.28 | $24.53 | $23.14 | $24.44 | $24.44 | 6,824,549 |
| 2024-02-26 | $24.20 | $24.20 | $23.30 | $23.32 | $23.32 | 3,896,304 |
| 2024-02-23 | $24.32 | $24.71 | $24.10 | $24.17 | $24.17 | 3,687,694 |
| 2024-02-22 | $24.34 | $24.66 | $23.95 | $24.27 | $24.27 | 3,950,725 |
| 2024-02-21 | $23.97 | $24.33 | $23.91 | $24.13 | $24.13 | 2,489,708 |
| 2024-02-20 | $24.05 | $24.29 | $23.88 | $24.02 | $24.02 | 2,230,214 |
| 2024-02-16 | $24.40 | $24.54 | $24.01 | $24.17 | $24.17 | 4,045,384 |
| 2024-02-15 | $24.04 | $24.56 | $23.69 | $24.53 | $24.53 | 2,975,256 |
| 2024-02-14 | $24.12 | $24.24 | $23.90 | $23.91 | $23.91 | 2,090,249 |
| 2024-02-13 | $24.15 | $24.30 | $24.01 | $24.05 | $24.05 | 1,866,465 |
| 2024-02-12 | $24.15 | $24.49 | $24.15 | $24.34 | $24.34 | 1,676,203 |
| 2024-02-09 | $24.12 | $24.32 | $24.01 | $24.16 | $24.16 | 1,244,399 |
| 2024-02-08 | $24.44 | $24.62 | $24.18 | $24.20 | $24.20 | 1,790,703 |
| 2024-02-07 | $24.34 | $24.67 | $24.20 | $24.34 | $24.34 | 1,594,591 |
| 2024-02-06 | $24.57 | $24.73 | $24.25 | $24.32 | $24.32 | 1,452,443 |
| 2024-02-05 | $24.52 | $24.67 | $24.28 | $24.43 | $24.43 | 3,260,429 |
| 2024-02-02 | $24.82 | $25.14 | $24.62 | $24.74 | $24.74 | 1,690,652 |
| 2024-02-01 | $24.89 | $25.31 | $24.77 | $24.89 | $24.89 | 1,553,144 |
| 2024-01-31 | $25.42 | $25.42 | $24.74 | $24.75 | $24.75 | 2,189,385 |
| 2024-01-30 | $25.22 | $25.48 | $24.94 | $25.48 | $25.48 | 1,862,603 |
| 2024-01-29 | $25.30 | $25.44 | $24.94 | $25.33 | $25.33 | 1,690,964 |
| 2024-01-26 | $25.12 | $25.43 | $25.02 | $25.43 | $25.43 | 2,410,981 |
| 2024-01-25 | $24.95 | $25.36 | $24.71 | $25.25 | $25.25 | 2,202,319 |
| 2024-01-24 | $25.53 | $25.54 | $24.73 | $24.73 | $24.73 | 3,028,136 |
| 2024-01-23 | $25.92 | $26.26 | $25.17 | $25.39 | $25.39 | 11,050,894 |
| 2024-01-22 | $24.48 | $24.83 | $24.24 | $24.60 | $24.60 | 1,933,514 |
| 2024-01-19 | $24.11 | $24.66 | $23.69 | $24.57 | $24.57 | 7,213,017 |
| 2024-01-18 | $23.16 | $23.26 | $22.77 | $23.04 | $23.04 | 4,623,383 |
| 2024-01-17 | $23.29 | $23.47 | $22.91 | $22.93 | $22.93 | 3,396,891 |
| 2024-01-16 | $23.58 | $24.02 | $23.21 | $23.63 | $23.63 | 2,866,475 |
| 2024-01-12 | $24.45 | $24.48 | $23.44 | $23.55 | $23.55 | 2,824,306 |
| 2024-01-11 | $24.44 | $24.54 | $24.20 | $24.21 | $24.21 | 2,206,395 |
| 2024-01-10 | $24.38 | $24.57 | $24.15 | $24.44 | $24.44 | 1,839,602 |
| 2024-01-09 | $24.13 | $24.51 | $24.07 | $24.43 | $24.43 | 1,912,373 |
| 2024-01-08 | $23.66 | $24.27 | $23.58 | $24.27 | $24.27 | 2,343,049 |
| 2024-01-05 | $23.23 | $23.64 | $23.20 | $23.53 | $23.53 | 3,278,895 |
| 2024-01-04 | $23.10 | $23.75 | $22.75 | $23.45 | $23.45 | 3,152,167 |
| 2024-01-03 | $23.07 | $23.28 | $22.97 | $23.01 | $23.01 | 4,293,774 |
| 2024-01-02 | $23.81 | $23.81 | $23.22 | $23.33 | $23.33 | 2,597,836 |
| 2023-12-29 | $23.68 | $23.89 | $23.68 | $23.73 | $23.73 | 1,266,572 |
| 2023-12-28 | $23.95 | $24.05 | $23.75 | $23.79 | $23.79 | 1,228,370 |
| 2023-12-27 | $23.71 | $24.07 | $23.65 | $23.91 | $23.91 | 1,451,914 |
| 2023-12-26 | $23.43 | $23.75 | $23.40 | $23.68 | $23.68 | 1,176,401 |
| 2023-12-22 | $23.40 | $23.75 | $23.40 | $23.54 | $23.54 | 994,617 |
| 2023-12-21 | $23.40 | $23.65 | $23.16 | $23.43 | $23.43 | 1,579,702 |
| 2023-12-20 | $23.44 | $23.63 | $23.18 | $23.31 | $23.31 | 1,264,064 |
| 2023-12-19 | $23.17 | $23.68 | $23.05 | $23.63 | $23.63 | 2,345,441 |
| 2023-12-18 | $23.26 | $23.35 | $22.99 | $23.04 | $23.04 | 2,004,042 |
| 2023-12-15 | $23.40 | $23.40 | $22.86 | $23.27 | $23.27 | 3,246,674 |
| 2023-12-14 | $23.46 | $23.63 | $23.23 | $23.29 | $23.29 | 2,729,913 |
| 2023-12-13 | $23.00 | $23.40 | $22.98 | $23.22 | $23.16 | 2,755,459 |
| 2023-12-12 | $22.93 | $23.24 | $22.64 | $23.03 | $22.97 | 2,979,224 |
| 2023-12-11 | $24.60 | $24.93 | $22.65 | $22.78 | $22.72 | 8,845,062 |
| 2023-12-08 | $24.42 | $24.85 | $24.32 | $24.60 | $24.54 | 3,539,457 |
| 2023-12-07 | $24.05 | $24.43 | $23.95 | $24.36 | $24.30 | 1,205,261 |
| 2023-12-06 | $24.35 | $24.56 | $24.13 | $24.13 | $24.07 | 1,547,528 |
| 2023-12-05 | $24.30 | $24.44 | $24.16 | $24.34 | $24.28 | 1,084,850 |
| 2023-12-04 | $24.09 | $24.46 | $23.88 | $24.43 | $24.37 | 2,903,383 |
| 2023-12-01 | $24.30 | $24.44 | $24.15 | $24.26 | $24.20 | 1,592,052 |
| 2023-11-30 | $24.29 | $24.45 | $24.24 | $24.31 | $24.25 | 2,898,878 |
| 2023-11-29 | $24.42 | $24.70 | $24.22 | $24.47 | $24.41 | 2,661,929 |
| 2023-11-28 | $24.75 | $24.75 | $24.39 | $24.39 | $24.33 | 2,672,277 |
| 2023-11-27 | $24.64 | $24.89 | $24.64 | $24.69 | $24.63 | 2,105,725 |
| 2023-11-24 | $24.73 | $25.08 | $24.73 | $24.81 | $24.75 | 1,110,209 |
| 2023-11-22 | $24.76 | $24.89 | $24.51 | $24.55 | $24.49 | 2,640,988 |
| 2023-11-21 | $24.46 | $24.62 | $24.41 | $24.51 | $24.45 | 1,446,815 |
| 2023-11-20 | $24.47 | $24.74 | $24.33 | $24.47 | $24.41 | 2,563,033 |
| 2023-11-17 | $24.21 | $24.49 | $24.11 | $24.42 | $24.42 | 1,925,250 |
| 2023-11-16 | $24.58 | $24.77 | $24.31 | $24.32 | $24.32 | 2,287,661 |
| 2023-11-15 | $24.55 | $24.71 | $24.12 | $24.52 | $24.52 | 3,301,986 |
| 2023-11-14 | $24.86 | $25.06 | $24.46 | $24.60 | $24.60 | 4,006,505 |
| 2023-11-13 | $24.32 | $24.62 | $24.21 | $24.51 | $24.51 | 3,040,773 |
| 2023-11-10 | $24.03 | $24.42 | $23.53 | $24.31 | $24.31 | 7,426,196 |
| 2023-11-09 | $24.38 | $24.58 | $24.32 | $24.44 | $24.44 | 2,272,544 |
| 2023-11-08 | $23.74 | $24.74 | $23.74 | $24.31 | $24.31 | 3,425,677 |
| 2023-11-07 | $24.17 | $24.29 | $23.98 | $24.08 | $24.08 | 2,899,718 |
| 2023-11-06 | $23.77 | $24.25 | $23.64 | $24.12 | $24.12 | 3,271,765 |
| 2023-11-03 | $23.69 | $24.05 | $23.61 | $23.95 | $23.95 | 3,059,829 |
| 2023-11-02 | $23.69 | $23.71 | $23.31 | $23.48 | $23.48 | 2,931,512 |
| 2023-11-01 | $22.85 | $23.88 | $22.59 | $23.47 | $23.47 | 7,224,948 |
| 2023-10-31 | $22.91 | $23.12 | $22.65 | $22.76 | $22.76 | 3,856,369 |
| 2023-10-30 | $22.88 | $23.09 | $22.67 | $22.73 | $22.73 | 3,783,119 |
| 2023-10-27 | $22.19 | $23.35 | $22.05 | $22.85 | $22.85 | 9,357,307 |
| 2023-10-26 | $21.50 | $22.36 | $20.81 | $22.26 | $22.26 | 26,261,351 |
| 2023-10-25 | $17.86 | $18.01 | $17.68 | $17.72 | $17.72 | 4,122,112 |
| 2023-10-24 | $17.73 | $18.12 | $17.69 | $18.08 | $18.08 | 2,669,795 |
| 2023-10-23 | $17.85 | $18.19 | $17.65 | $17.67 | $17.67 | 3,420,542 |
| 2023-10-20 | $18.01 | $18.23 | $17.96 | $17.97 | $17.97 | 3,302,853 |
| 2023-10-19 | $18.23 | $18.39 | $18.01 | $18.10 | $18.10 | 2,812,764 |
| 2023-10-18 | $18.58 | $18.73 | $18.12 | $18.19 | $18.19 | 2,912,326 |
| 2023-10-17 | $18.69 | $19.04 | $18.61 | $18.66 | $18.66 | 1,738,553 |
| 2023-10-16 | $18.47 | $18.95 | $18.33 | $18.85 | $18.85 | 2,771,899 |
| 2023-10-13 | $19.21 | $19.41 | $18.32 | $18.33 | $18.33 | 4,950,171 |
| 2023-10-12 | $20.26 | $20.26 | $19.44 | $19.47 | $19.47 | 2,268,884 |
| 2023-10-11 | $20.56 | $20.73 | $20.22 | $20.27 | $20.27 | 2,096,656 |
| 2023-10-10 | $20.51 | $20.74 | $20.39 | $20.52 | $20.52 | 1,714,717 |
| 2023-10-09 | $20.39 | $20.57 | $20.27 | $20.51 | $20.51 | 1,243,530 |
| 2023-10-06 | $20.21 | $20.52 | $20.15 | $20.50 | $20.50 | 1,722,042 |
| 2023-10-05 | $20.00 | $20.38 | $20.00 | $20.35 | $20.35 | 2,203,743 |
| 2023-10-04 | $19.93 | $20.20 | $19.91 | $20.06 | $20.06 | 2,054,928 |
| 2023-10-03 | $19.68 | $20.04 | $19.63 | $19.95 | $19.95 | 2,676,099 |
| 2023-10-02 | $19.79 | $19.90 | $19.59 | $19.80 | $19.80 | 3,544,870 |
| 2023-09-29 | $20.10 | $20.10 | $19.73 | $19.90 | $19.90 | 4,368,171 |
| 2023-09-28 | $20.06 | $20.29 | $19.83 | $19.86 | $19.86 | 4,172,620 |
| 2023-09-27 | $19.73 | $20.32 | $19.61 | $20.15 | $20.15 | 4,002,709 |
| 2023-09-26 | $19.69 | $19.94 | $19.42 | $19.67 | $19.67 | 2,708,431 |
| 2023-09-25 | $20.27 | $20.57 | $19.88 | $19.89 | $19.89 | 3,053,968 |
| 2023-09-22 | $20.83 | $20.96 | $20.33 | $20.43 | $20.43 | 4,651,958 |
| 2023-09-21 | $22.15 | $22.15 | $19.64 | $20.75 | $20.75 | 12,776,044 |
| 2023-09-20 | $22.37 | $22.55 | $22.22 | $22.37 | $22.37 | 2,603,117 |
| 2023-09-19 | $21.59 | $22.45 | $21.59 | $22.36 | $22.36 | 2,845,775 |
| 2023-09-18 | $21.01 | $21.79 | $21.01 | $21.73 | $21.73 | 3,023,901 |
| 2023-09-15 | $21.41 | $21.58 | $21.14 | $21.22 | $21.22 | 3,194,177 |
| 2023-09-14 | $21.65 | $21.86 | $21.35 | $21.43 | $21.43 | 1,654,710 |
| 2023-09-13 | $22.25 | $22.29 | $21.48 | $21.65 | $21.59 | 2,578,103 |
| 2023-09-12 | $22.20 | $22.44 | $22.01 | $22.15 | $22.09 | 2,028,535 |
| 2023-09-11 | $22.11 | $22.29 | $21.77 | $21.92 | $21.86 | 1,941,884 |
| 2023-09-08 | $21.65 | $22.05 | $21.65 | $21.81 | $21.81 | 1,653,293 |
| 2023-09-07 | $21.45 | $21.85 | $21.40 | $21.66 | $21.66 | 2,405,631 |
| 2023-09-06 | $21.51 | $21.60 | $21.26 | $21.51 | $21.51 | 2,118,907 |
| 2023-09-05 | $22.53 | $22.66 | $21.17 | $21.41 | $21.41 | 5,738,239 |
| 2023-09-01 | $21.85 | $22.93 | $21.83 | $22.71 | $22.71 | 5,402,337 |
| 2023-08-31 | $24.27 | $24.32 | $21.48 | $21.89 | $21.89 | 11,245,195 |
| 2023-08-30 | $24.25 | $24.57 | $24.02 | $24.15 | $24.15 | 1,937,300 |
| 2023-08-29 | $23.90 | $24.44 | $23.83 | $24.25 | $24.25 | 2,498,038 |
| 2023-08-28 | $24.20 | $24.27 | $23.97 | $24.11 | $24.11 | 2,350,674 |
| 2023-08-25 | $24.08 | $24.18 | $23.66 | $23.67 | $23.67 | 3,065,689 |
| 2023-08-24 | $24.10 | $24.33 | $23.95 | $24.00 | $24.00 | 2,897,245 |
| 2023-08-23 | $24.82 | $25.00 | $24.15 | $24.30 | $24.30 | 2,616,611 |
| 2023-08-22 | $24.52 | $24.89 | $24.52 | $24.75 | $24.75 | 2,942,468 |
| 2023-08-21 | $24.11 | $24.63 | $24.11 | $24.52 | $24.52 | 1,476,253 |
| 2023-08-18 | $24.11 | $24.64 | $24.00 | $24.44 | $24.44 | 1,663,691 |
| 2023-08-17 | $24.54 | $24.59 | $24.09 | $24.11 | $24.11 | 3,051,145 |
| 2023-08-16 | $24.94 | $25.06 | $24.48 | $24.49 | $24.49 | 1,583,735 |
| 2023-08-15 | $24.75 | $25.27 | $24.69 | $25.10 | $25.10 | 2,376,336 |
| 2023-08-14 | $25.05 | $25.39 | $25.04 | $25.18 | $25.18 | 2,728,147 |
| 2023-08-11 | $24.76 | $25.39 | $24.76 | $25.18 | $25.18 | 3,635,705 |
| 2023-08-10 | $25.10 | $25.15 | $24.19 | $24.86 | $24.86 | 3,719,469 |
| 2023-08-09 | $24.22 | $25.50 | $24.00 | $25.03 | $25.03 | 4,515,282 |
| 2023-08-08 | $23.63 | $23.82 | $23.28 | $23.58 | $23.58 | 2,955,147 |
| 2023-08-07 | $23.65 | $23.87 | $23.18 | $23.58 | $23.58 | 2,681,858 |
| 2023-08-04 | $23.84 | $23.94 | $23.57 | $23.76 | $23.76 | 1,858,852 |
| 2023-08-03 | $23.49 | $23.79 | $23.47 | $23.78 | $23.78 | 991,733 |
| 2023-08-02 | $23.21 | $23.75 | $23.08 | $23.67 | $23.67 | 1,562,174 |
| 2023-08-01 | $23.55 | $23.61 | $23.28 | $23.40 | $23.40 | 831,260 |
| 2023-07-31 | $23.74 | $23.78 | $23.39 | $23.60 | $23.60 | 974,833 |
| 2023-07-28 | $23.44 | $23.81 | $23.35 | $23.67 | $23.67 | 968,112 |
| 2023-07-27 | $23.70 | $23.79 | $23.08 | $23.14 | $23.14 | 1,923,638 |
| 2023-07-26 | $23.82 | $23.82 | $23.40 | $23.66 | $23.66 | 1,266,221 |
| 2023-07-25 | $23.64 | $23.99 | $23.60 | $23.74 | $23.74 | 2,534,254 |
| 2023-07-24 | $23.25 | $23.76 | $23.22 | $23.73 | $23.73 | 1,931,894 |
| 2023-07-21 | $23.49 | $23.50 | $22.96 | $23.17 | $23.17 | 1,517,208 |
| 2023-07-20 | $23.13 | $23.35 | $22.96 | $23.34 | $23.34 | 1,733,115 |
| 2023-07-19 | $23.24 | $23.47 | $23.08 | $23.13 | $23.13 | 1,334,174 |
| 2023-07-18 | $22.64 | $23.33 | $22.64 | $23.20 | $23.20 | 2,127,783 |
| 2023-07-17 | $23.07 | $23.07 | $22.58 | $22.69 | $22.69 | 2,141,791 |
| 2023-07-14 | $22.50 | $23.71 | $22.40 | $23.19 | $23.19 | 3,461,779 |
| 2023-07-13 | $22.66 | $22.77 | $22.26 | $22.29 | $22.29 | 3,325,914 |
| 2023-07-12 | $23.26 | $23.26 | $22.48 | $22.56 | $22.56 | 3,296,158 |
| 2023-07-11 | $23.23 | $23.27 | $22.75 | $22.95 | $22.95 | 3,801,185 |
| 2023-07-10 | $23.12 | $23.52 | $23.06 | $23.19 | $23.19 | 1,486,906 |
| 2023-07-07 | $23.10 | $23.29 | $22.98 | $23.18 | $23.18 | 1,667,695 |
| 2023-07-06 | $23.14 | $23.36 | $22.96 | $23.17 | $23.17 | 1,384,837 |
| 2023-07-05 | $23.57 | $23.81 | $23.22 | $23.41 | $23.41 | 1,621,159 |
| 2023-07-03 | $23.84 | $23.94 | $23.63 | $23.77 | $23.77 | 573,688 |
| 2023-06-30 | $23.98 | $23.98 | $23.75 | $23.92 | $23.92 | 1,150,016 |
| 2023-06-29 | $23.51 | $23.96 | $23.32 | $23.86 | $23.86 | 2,273,348 |
| 2023-06-28 | $23.71 | $23.95 | $23.52 | $23.73 | $23.73 | 1,478,958 |
| 2023-06-27 | $22.94 | $23.82 | $22.92 | $23.70 | $23.70 | 2,193,827 |
| 2023-06-26 | $22.16 | $23.07 | $22.13 | $22.75 | $22.75 | 2,291,596 |
| 2023-06-23 | $22.10 | $22.52 | $22.04 | $22.23 | $22.23 | 837,781 |
| 2023-06-22 | $22.25 | $22.37 | $22.03 | $22.25 | $22.25 | 1,489,363 |
| 2023-06-21 | $22.03 | $22.35 | $21.96 | $22.24 | $22.24 | 1,538,730 |
| 2023-06-20 | $22.15 | $22.46 | $22.03 | $22.10 | $22.10 | 1,129,323 |
| 2023-06-16 | $22.70 | $22.77 | $22.23 | $22.33 | $22.33 | 2,333,293 |
| 2023-06-15 | $22.55 | $22.70 | $22.28 | $22.58 | $22.58 | 1,946,917 |
| 2023-06-14 | $22.23 | $22.64 | $22.19 | $22.54 | $22.54 | 2,025,664 |
| 2023-06-13 | $22.44 | $22.53 | $22.25 | $22.40 | $22.40 | 1,295,102 |
| 2023-06-12 | $22.54 | $22.56 | $22.20 | $22.34 | $22.34 | 1,337,717 |
| 2023-06-09 | $22.55 | $22.61 | $22.26 | $22.33 | $22.33 | 1,485,349 |
| 2023-06-08 | $22.70 | $22.78 | $22.52 | $22.53 | $22.53 | 1,090,406 |
| 2023-06-07 | $22.55 | $22.88 | $22.46 | $22.70 | $22.70 | 1,581,797 |
| 2023-06-06 | $22.14 | $22.46 | $22.09 | $22.44 | $22.44 | 1,454,095 |
| 2023-06-05 | $22.47 | $22.67 | $22.20 | $22.27 | $22.27 | 1,646,308 |
| 2023-06-02 | $22.38 | $22.63 | $22.22 | $22.62 | $22.62 | 2,269,651 |
| 2023-06-01 | $22.55 | $22.60 | $22.19 | $22.19 | $22.19 | 1,390,197 |
| 2023-05-31 | $22.29 | $22.69 | $22.17 | $22.52 | $22.52 | 3,439,684 |
| 2023-05-30 | $22.70 | $22.79 | $22.30 | $22.49 | $22.49 | 1,594,127 |
| 2023-05-26 | $22.63 | $22.71 | $22.43 | $22.59 | $22.59 | 1,325,441 |
| 2023-05-25 | $22.53 | $22.56 | $22.18 | $22.41 | $22.41 | 1,499,020 |
| 2023-05-24 | $22.27 | $22.77 | $22.17 | $22.54 | $22.54 | 1,528,814 |
| 2023-05-23 | $22.91 | $22.98 | $22.14 | $22.38 | $22.38 | 3,816,113 |
| 2023-05-22 | $23.10 | $23.33 | $22.91 | $23.01 | $23.01 | 1,368,404 |
| 2023-05-19 | $23.57 | $23.58 | $22.98 | $23.13 | $23.13 | 1,712,501 |
| 2023-05-18 | $23.28 | $23.48 | $22.95 | $23.47 | $23.47 | 2,558,324 |
| 2023-05-17 | $24.00 | $24.00 | $22.70 | $23.13 | $23.13 | 4,630,943 |
| 2023-05-16 | $24.10 | $24.31 | $23.65 | $23.81 | $23.81 | 3,352,682 |
| 2023-05-15 | $24.00 | $24.28 | $23.86 | $24.20 | $24.20 | 1,523,234 |
| 2023-05-12 | $23.67 | $24.17 | $23.61 | $23.97 | $23.97 | 2,559,296 |
| 2023-05-11 | $24.06 | $24.33 | $23.48 | $23.50 | $23.50 | 3,179,275 |
| 2023-05-10 | $25.00 | $25.41 | $23.89 | $24.13 | $24.13 | 5,004,420 |
| 2023-05-09 | $25.20 | $25.34 | $24.77 | $24.92 | $24.92 | 4,673,317 |
| 2023-05-08 | $25.40 | $25.50 | $24.90 | $25.18 | $25.18 | 2,744,103 |
| 2023-05-05 | $24.86 | $25.24 | $24.63 | $25.10 | $25.10 | 1,544,075 |
| 2023-05-04 | $25.25 | $25.48 | $24.46 | $24.73 | $24.73 | 2,938,238 |
| 2023-05-03 | $25.00 | $25.99 | $25.00 | $25.53 | $25.53 | 2,481,432 |
| 2023-05-02 | $25.33 | $25.43 | $24.76 | $25.05 | $25.05 | 2,330,629 |
| 2023-05-01 | $25.88 | $25.97 | $25.44 | $25.65 | $25.65 | 1,416,675 |
| 2023-04-28 | $25.69 | $25.99 | $25.46 | $25.78 | $25.78 | 2,144,442 |
| 2023-04-27 | $25.55 | $25.84 | $25.22 | $25.81 | $25.81 | 1,513,990 |
| 2023-04-26 | $25.75 | $26.05 | $25.43 | $25.50 | $25.50 | 2,447,476 |
| 2023-04-25 | $25.50 | $26.26 | $25.03 | $25.88 | $25.88 | 6,952,593 |
| 2023-04-24 | $25.20 | $25.35 | $24.55 | $24.63 | $24.63 | 1,482,863 |
| 2023-04-21 | $24.40 | $25.11 | $24.19 | $25.01 | $25.01 | 3,325,117 |
| 2023-04-20 | $24.33 | $24.51 | $24.16 | $24.40 | $24.40 | 1,614,591 |
| 2023-04-19 | $24.07 | $24.64 | $23.85 | $24.51 | $24.51 | 1,861,863 |
| 2023-04-18 | $24.35 | $24.58 | $24.10 | $24.20 | $24.20 | 2,082,522 |
| 2023-04-17 | $24.89 | $24.90 | $24.19 | $24.35 | $24.35 | 1,989,092 |
| 2023-04-14 | $24.35 | $24.61 | $24.05 | $24.45 | $24.45 | 3,027,981 |
| 2023-04-13 | $24.08 | $24.62 | $24.00 | $24.23 | $24.23 | 3,092,311 |
| 2023-04-12 | $24.15 | $24.35 | $23.78 | $23.86 | $23.86 | 2,417,950 |
| 2023-04-11 | $23.99 | $24.22 | $23.81 | $23.92 | $23.92 | 5,521,680 |
| 2023-04-10 | $22.84 | $23.91 | $22.84 | $23.90 | $23.90 | 4,671,988 |
| 2023-04-06 | $21.97 | $22.85 | $21.44 | $22.84 | $22.84 | 5,621,533 |
| 2023-04-05 | $22.98 | $23.10 | $21.59 | $22.00 | $22.00 | 8,609,506 |
| 2023-04-04 | $22.62 | $23.81 | $22.00 | $23.05 | $23.05 | 12,703,405 |
| 2023-04-03 | $24.49 | $24.50 | $21.70 | $22.52 | $22.52 | 13,237,908 |
| 2023-03-31 | $23.25 | $23.94 | $23.13 | $23.93 | $23.93 | 2,853,252 |
| 2023-03-30 | $23.34 | $23.45 | $23.10 | $23.15 | $23.15 | 1,326,495 |
| 2023-03-29 | $23.04 | $23.23 | $22.81 | $23.06 | $23.06 | 1,445,527 |
| 2023-03-28 | $22.78 | $23.04 | $22.45 | $22.91 | $22.91 | 3,024,299 |
| 2023-03-27 | $23.24 | $23.41 | $22.79 | $22.84 | $22.84 | 2,674,672 |
| 2023-03-24 | $22.82 | $23.50 | $22.80 | $23.24 | $23.24 | 3,542,354 |
| 2023-03-23 | $22.98 | $23.47 | $22.71 | $23.07 | $23.07 | 3,168,290 |
| 2023-03-22 | $23.50 | $23.50 | $22.77 | $22.77 | $22.77 | 1,462,767 |
| 2023-03-21 | $23.09 | $23.62 | $23.00 | $23.46 | $23.46 | 1,836,203 |
| 2023-03-20 | $22.95 | $23.25 | $22.53 | $22.82 | $22.82 | 1,942,456 |
| 2023-03-17 | $23.27 | $23.50 | $22.80 | $22.99 | $22.99 | 1,189,622 |
| 2023-03-16 | $22.79 | $23.31 | $22.61 | $23.24 | $23.24 | 2,331,235 |
| 2023-03-15 | $23.00 | $23.27 | $22.52 | $22.95 | $22.95 | 2,387,129 |
| 2023-03-14 | $23.01 | $23.64 | $23.01 | $23.39 | $23.39 | 1,345,037 |
| 2023-03-13 | $22.81 | $23.08 | $22.29 | $22.71 | $22.71 | 1,516,673 |
| 2023-03-10 | $23.38 | $23.43 | $22.52 | $23.06 | $23.06 | 1,278,187 |
| 2023-03-09 | $23.53 | $24.08 | $23.43 | $23.44 | $23.44 | 1,813,498 |
| 2023-03-08 | $23.88 | $23.95 | $23.28 | $23.50 | $23.50 | 1,238,514 |
| 2023-03-07 | $23.73 | $23.96 | $23.56 | $23.83 | $23.83 | 1,851,977 |
| 2023-03-06 | $24.04 | $24.38 | $23.64 | $23.64 | $23.64 | 1,204,738 |
| 2023-03-03 | $23.70 | $24.40 | $23.57 | $24.04 | $24.04 | 3,556,466 |
| 2023-03-02 | $21.92 | $23.86 | $21.42 | $23.67 | $23.67 | 3,287,593 |
| 2023-03-01 | $21.99 | $22.49 | $20.70 | $22.05 | $22.05 | 4,913,197 |
| 2023-02-28 | $22.22 | $22.60 | $22.07 | $22.31 | $22.31 | 3,081,316 |
| 2023-02-27 | $22.22 | $22.52 | $22.13 | $22.29 | $22.29 | 1,240,108 |
| 2023-02-24 | $22.18 | $22.26 | $21.88 | $22.22 | $22.22 | 1,487,958 |
| 2023-02-23 | $22.41 | $22.67 | $21.99 | $22.44 | $22.44 | 915,941 |
| 2023-02-22 | $21.64 | $22.48 | $21.57 | $22.16 | $22.16 | 1,324,677 |
| 2023-02-21 | $21.55 | $21.91 | $21.34 | $21.46 | $21.46 | 721,481 |
| 2023-02-17 | $21.75 | $22.05 | $21.51 | $21.88 | $21.88 | 887,880 |
| 2023-02-16 | $21.72 | $22.06 | $21.61 | $21.83 | $21.83 | 536,267 |
| 2023-02-15 | $21.59 | $22.10 | $21.40 | $22.02 | $22.02 | 596,991 |
| 2023-02-14 | $21.48 | $21.80 | $21.28 | $21.59 | $21.59 | 460,364 |
| 2023-02-13 | $21.24 | $21.69 | $21.00 | $21.55 | $21.55 | 1,351,354 |
| 2023-02-10 | $21.50 | $21.55 | $20.97 | $21.10 | $21.10 | 1,088,436 |
| 2023-02-09 | $22.08 | $22.11 | $21.59 | $21.60 | $21.60 | 1,145,690 |
| 2023-02-08 | $22.03 | $22.27 | $21.66 | $21.96 | $21.96 | 631,570 |
| 2023-02-07 | $21.35 | $22.05 | $21.32 | $22.00 | $22.00 | 1,267,068 |
| 2023-02-06 | $21.67 | $21.78 | $21.24 | $21.28 | $21.28 | 865,801 |
| 2023-02-03 | $22.37 | $22.48 | $21.86 | $21.90 | $21.90 | 1,300,998 |
| 2023-02-02 | $22.70 | $23.00 | $22.46 | $22.68 | $22.68 | 928,444 |
| 2023-02-01 | $22.41 | $22.70 | $22.23 | $22.45 | $22.45 | 957,645 |
| 2023-01-31 | $21.97 | $22.47 | $21.90 | $22.43 | $22.43 | 1,506,046 |
| 2023-01-30 | $21.88 | $22.46 | $21.78 | $22.05 | $22.05 | 1,227,405 |
| 2023-01-27 | $21.60 | $22.29 | $21.52 | $22.09 | $22.09 | 1,918,295 |
| 2023-01-26 | $21.62 | $21.68 | $21.17 | $21.60 | $21.60 | 1,084,046 |
| 2023-01-25 | $21.05 | $21.65 | $21.01 | $21.45 | $21.45 | 1,021,547 |
| 2023-01-24 | $21.30 | $21.61 | $21.20 | $21.25 | $21.25 | 1,665,302 |
| 2023-01-23 | $21.33 | $21.65 | $21.06 | $21.49 | $21.49 | 2,449,530 |
| 2023-01-20 | $20.84 | $21.29 | $20.73 | $21.28 | $21.28 | 2,873,446 |
| 2023-01-19 | $20.64 | $21.05 | $20.57 | $20.64 | $20.64 | 1,655,224 |
| 2023-01-18 | $21.85 | $21.85 | $20.79 | $20.82 | $20.82 | 3,422,988 |
| 2023-01-17 | $21.32 | $22.05 | $21.00 | $21.66 | $21.66 | 2,494,489 |
| 2023-01-13 | $21.61 | $21.74 | $21.25 | $21.40 | $21.40 | 2,348,668 |
| 2023-01-12 | $21.63 | $22.41 | $21.45 | $21.73 | $21.73 | 2,163,335 |
| 2023-01-11 | $21.64 | $22.36 | $21.31 | $21.55 | $21.55 | 3,598,914 |
| 2023-01-10 | $21.76 | $22.27 | $21.31 | $21.51 | $21.51 | 2,137,169 |
| 2023-01-09 | $21.46 | $21.82 | $21.00 | $21.70 | $21.70 | 2,117,829 |
| 2023-01-06 | $21.87 | $21.93 | $20.42 | $21.33 | $21.33 | 3,390,766 |
| 2023-01-05 | $21.66 | $22.30 | $21.50 | $21.90 | $21.90 | 1,709,410 |
| 2023-01-04 | $21.52 | $22.24 | $21.49 | $21.86 | $21.86 | 1,836,792 |
| 2023-01-03 | $22.75 | $22.82 | $20.60 | $21.20 | $21.20 | 3,694,486 |
| 2022-12-30 | $21.72 | $22.67 | $21.63 | $22.54 | $22.54 | 2,036,143 |
| 2022-12-29 | $20.93 | $21.95 | $20.72 | $21.93 | $21.93 | 1,449,039 |
| 2022-12-28 | $20.87 | $21.10 | $20.59 | $20.74 | $20.74 | 698,961 |
| 2022-12-27 | $20.66 | $21.12 | $20.48 | $20.93 | $20.93 | 677,373 |
| 2022-12-23 | $20.81 | $20.87 | $20.44 | $20.69 | $20.69 | 1,295,213 |
| 2022-12-22 | $20.52 | $20.84 | $20.42 | $20.82 | $20.82 | 636,719 |
| 2022-12-21 | $20.37 | $20.77 | $20.29 | $20.75 | $20.75 | 745,151 |
| 2022-12-20 | $20.13 | $20.50 | $20.01 | $20.24 | $20.24 | 1,682,392 |
| 2022-12-19 | $19.90 | $20.36 | $19.77 | $20.21 | $20.21 | 1,258,816 |
| 2022-12-16 | $20.50 | $20.64 | $19.64 | $19.93 | $19.93 | 2,606,798 |
| 2022-12-15 | $21.12 | $21.26 | $20.52 | $20.74 | $20.74 | 2,191,383 |
| 2022-12-14 | $21.93 | $22.11 | $21.41 | $21.48 | $21.48 | 1,088,524 |
| 2022-12-13 | $22.09 | $22.29 | $21.76 | $21.98 | $21.98 | 1,061,796 |
| 2022-12-12 | $21.15 | $21.74 | $21.05 | $21.67 | $21.67 | 908,234 |
| 2022-12-09 | $20.95 | $21.39 | $20.88 | $21.15 | $21.15 | 803,031 |
| 2022-12-08 | $21.12 | $21.46 | $20.92 | $21.00 | $21.00 | 640,982 |
| 2022-12-07 | $21.11 | $21.41 | $20.91 | $21.04 | $21.04 | 959,364 |
| 2022-12-06 | $21.88 | $22.06 | $21.00 | $21.31 | $21.31 | 1,067,235 |
| 2022-12-05 | $21.57 | $22.11 | $21.52 | $21.86 | $21.86 | 2,415,690 |
| 2022-12-02 | $21.80 | $21.94 | $21.52 | $21.83 | $21.83 | 830,529 |
| 2022-12-01 | $21.98 | $22.49 | $21.92 | $22.04 | $22.04 | 2,106,310 |
| 2022-11-30 | $21.62 | $22.19 | $21.50 | $21.99 | $21.99 | 4,342,064 |
| 2022-11-29 | $21.37 | $21.86 | $21.15 | $21.59 | $21.59 | 1,872,723 |
| 2022-11-28 | $21.11 | $21.64 | $21.06 | $21.25 | $21.25 | 1,206,569 |
| 2022-11-25 | $21.71 | $21.71 | $21.32 | $21.35 | $21.35 | 496,054 |
| 2022-11-23 | $21.68 | $22.34 | $21.62 | $21.63 | $21.63 | 865,755 |
| 2022-11-22 | $21.17 | $21.79 | $21.10 | $21.72 | $21.72 | 945,632 |
| 2022-11-21 | $21.65 | $21.68 | $21.23 | $21.32 | $21.32 | 664,433 |
| 2022-11-18 | $21.99 | $22.28 | $21.51 | $21.65 | $21.65 | 934,266 |
| 2022-11-17 | $21.25 | $22.19 | $21.08 | $21.99 | $21.99 | 626,105 |
| 2022-11-16 | $21.94 | $22.15 | $21.50 | $21.68 | $21.68 | 928,293 |
| 2022-11-15 | $22.03 | $23.08 | $22.03 | $22.23 | $22.23 | 1,119,008 |
| 2022-11-14 | $22.31 | $22.59 | $21.86 | $21.88 | $21.88 | 1,159,865 |
| 2022-11-11 | $21.30 | $24.19 | $21.19 | $22.44 | $22.44 | 2,394,836 |
| 2022-11-10 | $21.56 | $22.33 | $21.37 | $21.76 | $21.76 | 1,560,859 |
| 2022-11-09 | $21.12 | $21.32 | $20.57 | $20.77 | $20.77 | 1,031,832 |
| 2022-11-08 | $21.15 | $22.08 | $21.05 | $21.57 | $21.57 | 1,093,062 |
| 2022-11-07 | $20.49 | $21.63 | $20.40 | $21.41 | $21.41 | 1,173,352 |
| 2022-11-04 | $20.99 | $20.99 | $20.18 | $20.40 | $20.40 | 783,184 |
| 2022-11-03 | $20.56 | $21.06 | $20.47 | $20.53 | $20.53 | 667,579 |
| 2022-11-02 | $21.89 | $21.96 | $20.85 | $20.88 | $20.88 | 1,709,192 |
| 2022-11-01 | $22.33 | $22.79 | $21.94 | $21.96 | $21.96 | 792,878 |
| 2022-10-31 | $22.27 | $22.40 | $21.83 | $21.84 | $21.84 | 712,532 |
| 2022-10-28 | $21.66 | $22.39 | $21.57 | $22.30 | $22.30 | 595,759 |
| 2022-10-27 | $22.08 | $22.50 | $21.82 | $21.90 | $21.90 | 788,676 |
| 2022-10-26 | $21.54 | $22.53 | $21.29 | $21.77 | $21.77 | 674,701 |
| 2022-10-25 | $21.83 | $22.02 | $21.53 | $21.64 | $21.64 | 909,905 |
| 2022-10-24 | $21.73 | $21.86 | $21.31 | $21.77 | $21.77 | 840,064 |
| 2022-10-21 | $21.52 | $21.73 | $21.12 | $21.66 | $21.66 | 915,595 |
| 2022-10-20 | $20.55 | $21.62 | $20.44 | $21.30 | $21.30 | 3,686,593 |
| 2022-10-19 | $21.29 | $21.51 | $20.50 | $20.67 | $20.67 | 2,463,113 |
| 2022-10-18 | $21.95 | $22.37 | $20.93 | $21.29 | $21.29 | 1,489,596 |
| 2022-10-17 | $20.82 | $21.74 | $20.82 | $21.29 | $21.29 | 936,317 |
| 2022-10-14 | $20.44 | $21.02 | $20.20 | $20.44 | $20.44 | 1,308,389 |
| 2022-10-13 | $20.58 | $20.60 | $19.83 | $20.25 | $20.25 | 2,102,015 |
| 2022-10-12 | $21.01 | $21.38 | $20.61 | $21.06 | $21.06 | 1,325,773 |
| 2022-10-11 | $20.78 | $21.18 | $20.15 | $21.00 | $21.00 | 1,344,893 |
| 2022-10-10 | $21.27 | $21.73 | $20.61 | $20.78 | $20.78 | 1,031,369 |
| 2022-10-07 | $21.07 | $21.37 | $20.70 | $21.10 | $21.10 | 1,091,264 |
| 2022-10-06 | $21.05 | $21.44 | $21.05 | $21.39 | $21.39 | 942,684 |
| 2022-10-05 | $21.19 | $21.54 | $20.77 | $21.18 | $21.18 | 810,089 |
| 2022-10-04 | $20.83 | $21.86 | $20.68 | $21.60 | $21.60 | 1,075,388 |
| 2022-10-03 | $20.45 | $20.67 | $19.96 | $20.23 | $20.23 | 1,511,238 |
| 2022-09-30 | $19.38 | $20.36 | $19.38 | $20.26 | $20.26 | 2,201,468 |
| 2022-09-29 | $19.06 | $19.33 | $18.58 | $19.27 | $19.27 | 1,917,310 |
| 2022-09-28 | $19.08 | $19.55 | $18.93 | $19.31 | $19.31 | 1,358,001 |
| 2022-09-27 | $19.25 | $19.72 | $18.93 | $19.01 | $19.01 | 2,340,928 |
| 2022-09-26 | $19.54 | $19.73 | $18.85 | $18.90 | $18.90 | 2,223,302 |
| 2022-09-23 | $20.73 | $20.90 | $19.61 | $19.71 | $19.71 | 2,577,198 |
| 2022-09-22 | $22.04 | $22.04 | $21.12 | $21.19 | $21.19 | 1,142,049 |
| 2022-09-21 | $23.12 | $23.18 | $22.07 | $22.07 | $22.07 | 1,106,947 |
| 2022-09-20 | $23.51 | $23.64 | $22.82 | $23.11 | $23.11 | 928,127 |
| 2022-09-19 | $22.73 | $23.87 | $22.70 | $23.80 | $23.80 | 1,320,910 |
| 2022-09-16 | $24.42 | $24.42 | $23.01 | $23.08 | $23.08 | 12,171,299 |
| 2022-09-15 | $24.99 | $25.38 | $24.69 | $24.77 | $24.77 | 1,676,049 |
| 2022-09-14 | $25.06 | $25.52 | $24.96 | $25.11 | $25.11 | 2,110,916 |
| 2022-09-13 | $24.63 | $25.30 | $24.48 | $24.87 | $24.87 | 1,822,141 |
| 2022-09-12 | $26.00 | $26.12 | $25.16 | $25.19 | $25.19 | 1,911,068 |
| 2022-09-09 | $25.04 | $25.94 | $24.94 | $25.93 | $25.93 | 2,631,961 |
| 2022-09-08 | $24.27 | $25.09 | $24.13 | $24.72 | $24.72 | 1,780,421 |
| 2022-09-07 | $23.71 | $24.58 | $23.70 | $24.45 | $24.45 | 1,949,439 |
| 2022-09-06 | $23.28 | $23.92 | $22.91 | $23.87 | $23.87 | 2,050,648 |
| 2022-09-02 | $22.73 | $23.24 | $22.61 | $22.79 | $22.79 | 701,531 |
| 2022-09-01 | $22.35 | $22.61 | $22.09 | $22.54 | $22.54 | 1,016,758 |
| 2022-08-31 | $22.69 | $22.89 | $22.45 | $22.62 | $22.62 | 519,215 |
| 2022-08-30 | $23.10 | $23.10 | $22.39 | $22.59 | $22.59 | 835,367 |
| 2022-08-29 | $22.10 | $23.24 | $22.04 | $22.97 | $22.97 | 1,021,274 |
| 2022-08-26 | $23.06 | $23.19 | $22.48 | $22.59 | $22.59 | 634,197 |
| 2022-08-25 | $23.11 | $23.11 | $22.88 | $23.03 | $23.03 | 358,673 |
| 2022-08-24 | $22.87 | $23.23 | $22.75 | $22.93 | $22.93 | 589,271 |
| 2022-08-23 | $22.34 | $22.93 | $22.32 | $22.79 | $22.79 | 638,449 |
| 2022-08-22 | $23.17 | $23.19 | $22.46 | $22.49 | $22.49 | 757,566 |
| 2022-08-19 | $23.73 | $23.83 | $23.21 | $23.58 | $23.58 | 658,546 |
| 2022-08-18 | $23.84 | $24.15 | $23.61 | $24.04 | $24.04 | 1,007,390 |
| 2022-08-17 | $24.08 | $24.08 | $23.52 | $23.83 | $23.83 | 817,024 |
| 2022-08-16 | $24.16 | $24.38 | $23.87 | $24.31 | $24.31 | 1,493,633 |
| 2022-08-15 | $23.96 | $24.23 | $23.69 | $24.06 | $24.06 | 1,434,635 |
| 2022-08-12 | $23.37 | $24.95 | $23.31 | $24.20 | $24.20 | 2,367,077 |
| 2022-08-11 | $24.35 | $24.75 | $23.84 | $23.86 | $23.86 | 1,911,564 |
| 2022-08-10 | $23.89 | $24.31 | $23.82 | $24.06 | $24.06 | 960,958 |
| 2022-08-09 | $24.00 | $24.02 | $23.19 | $23.42 | $23.42 | 1,042,076 |
| 2022-08-08 | $24.25 | $24.54 | $23.83 | $23.83 | $23.83 | 793,468 |
| 2022-08-05 | $23.28 | $24.36 | $23.11 | $24.21 | $24.21 | 833,475 |
| 2022-08-04 | $23.65 | $24.01 | $23.48 | $23.66 | $23.66 | 1,237,539 |
| 2022-08-03 | $22.99 | $23.54 | $22.74 | $23.44 | $23.44 | 483,841 |
| 2022-08-02 | $22.06 | $23.11 | $21.92 | $22.73 | $22.73 | 620,326 |
| 2022-08-01 | $22.67 | $22.67 | $22.12 | $22.32 | $22.32 | 426,807 |
| 2022-07-29 | $21.90 | $22.84 | $21.56 | $22.79 | $22.79 | 1,158,801 |
| 2022-07-28 | $21.93 | $22.64 | $21.85 | $21.91 | $21.91 | 569,507 |
| 2022-07-27 | $21.94 | $22.07 | $21.71 | $22.00 | $22.00 | 2,009,414 |
| 2022-07-26 | $21.93 | $22.01 | $21.42 | $21.49 | $21.49 | 1,256,350 |
| 2022-07-25 | $22.60 | $22.60 | $21.98 | $22.14 | $22.14 | 871,950 |
| 2022-07-22 | $22.46 | $22.79 | $22.41 | $22.52 | $22.52 | 1,007,581 |
| 2022-07-21 | $22.34 | $22.75 | $22.27 | $22.48 | $22.48 | 1,154,899 |
| 2022-07-20 | $21.95 | $22.74 | $21.84 | $22.54 | $22.54 | 515,066 |
| 2022-07-19 | $21.75 | $22.16 | $21.70 | $21.93 | $21.93 | 882,170 |
| 2022-07-18 | $21.40 | $22.05 | $21.40 | $21.56 | $21.56 | 449,066 |
| 2022-07-15 | $20.97 | $21.37 | $20.91 | $21.21 | $21.21 | 984,226 |
| 2022-07-14 | $20.62 | $21.12 | $20.45 | $20.76 | $20.76 | 795,338 |
| 2022-07-13 | $20.92 | $21.29 | $20.66 | $21.04 | $21.04 | 529,305 |
| 2022-07-12 | $21.27 | $21.85 | $21.21 | $21.35 | $21.35 | 498,701 |
| 2022-07-11 | $21.73 | $21.78 | $21.20 | $21.31 | $21.31 | 531,341 |
| 2022-07-08 | $21.78 | $22.15 | $21.50 | $21.91 | $21.91 | 581,064 |
| 2022-07-07 | $22.00 | $22.06 | $21.68 | $21.87 | $21.87 | 554,196 |
| 2022-07-06 | $21.37 | $21.84 | $20.93 | $21.19 | $21.19 | 582,872 |
| 2022-07-05 | $21.50 | $21.60 | $21.05 | $21.59 | $21.59 | 443,529 |
| 2022-07-01 | $20.73 | $21.96 | $20.73 | $21.83 | $21.83 | 765,338 |
| 2022-06-30 | $20.75 | $21.01 | $20.28 | $20.56 | $20.56 | 794,767 |
| 2022-06-29 | $20.71 | $21.05 | $20.43 | $20.90 | $20.90 | 615,831 |
| 2022-06-28 | $21.15 | $21.42 | $20.79 | $20.85 | $20.85 | 818,352 |
| 2022-06-27 | $22.01 | $22.11 | $20.83 | $21.11 | $21.11 | 765,167 |
| 2022-06-24 | $21.36 | $22.06 | $21.19 | $21.91 | $21.91 | 550,093 |
| 2022-06-23 | $20.47 | $21.02 | $20.16 | $20.99 | $20.99 | 690,857 |
| 2022-06-22 | $20.00 | $20.68 | $20.00 | $20.33 | $20.33 | 869,461 |
| 2022-06-21 | $20.54 | $20.82 | $20.07 | $20.12 | $20.12 | 936,892 |
| 2022-06-17 | $19.96 | $20.70 | $19.92 | $20.27 | $20.27 | 865,542 |
| 2022-06-16 | $19.93 | $20.10 | $19.38 | $19.75 | $19.75 | 1,634,891 |
| 2022-06-15 | $20.04 | $20.52 | $19.93 | $20.37 | $20.37 | 937,146 |
| 2022-06-14 | $20.14 | $20.28 | $19.66 | $19.78 | $19.78 | 738,663 |
| 2022-06-13 | $20.80 | $21.10 | $20.05 | $20.18 | $20.18 | 806,099 |
| 2022-06-10 | $21.92 | $22.09 | $21.28 | $21.34 | $21.34 | 790,391 |
| 2022-06-09 | $22.41 | $22.74 | $21.79 | $22.45 | $22.45 | 876,472 |
| 2022-06-08 | $23.14 | $23.49 | $22.26 | $22.55 | $22.55 | 991,172 |
| 2022-06-07 | $22.58 | $23.33 | $22.48 | $23.23 | $23.23 | 928,419 |
| 2022-06-06 | $23.31 | $23.50 | $22.40 | $22.84 | $22.84 | 1,661,905 |
| 2022-06-03 | $23.22 | $23.85 | $23.03 | $23.40 | $23.40 | 2,213,844 |
| 2022-06-02 | $21.95 | $23.55 | $21.66 | $23.50 | $23.50 | 1,214,006 |
| 2022-06-01 | $22.65 | $23.43 | $22.03 | $22.11 | $22.11 | 3,383,291 |
| 2022-05-31 | $22.65 | $23.06 | $22.25 | $22.72 | $22.72 | 2,900,707 |
| 2022-05-27 | $22.53 | $23.34 | $22.50 | $22.77 | $22.77 | 1,366,254 |
| 2022-05-26 | $22.55 | $23.55 | $22.14 | $22.54 | $22.54 | 1,446,409 |
| 2022-05-25 | $20.80 | $22.04 | $20.80 | $21.91 | $21.91 | 918,579 |
| 2022-05-24 | $21.58 | $21.89 | $20.40 | $20.96 | $20.96 | 2,056,347 |
| 2022-05-23 | $21.01 | $21.99 | $20.84 | $21.75 | $21.75 | 1,873,141 |
| 2022-05-20 | $20.00 | $20.95 | $20.00 | $20.91 | $20.91 | 2,740,051 |
| 2022-05-19 | $19.49 | $20.06 | $19.35 | $19.76 | $19.76 | 1,354,159 |
| 2022-05-18 | $19.65 | $20.29 | $19.21 | $19.53 | $19.53 | 2,187,431 |
| 2022-05-17 | $19.88 | $20.08 | $19.11 | $19.50 | $19.50 | 2,596,556 |
| 2022-05-16 | $19.52 | $20.04 | $19.41 | $19.50 | $19.50 | 3,352,598 |
| 2022-05-13 | $22.09 | $22.64 | $19.29 | $19.30 | $19.30 | 5,551,261 |
| 2022-05-12 | $18.01 | $18.98 | $17.67 | $18.34 | $18.34 | 2,177,576 |
| 2022-05-11 | $17.99 | $18.96 | $17.83 | $18.02 | $18.02 | 1,959,021 |
| 2022-05-10 | $18.22 | $18.88 | $17.58 | $18.26 | $18.26 | 1,647,435 |
| 2022-05-09 | $19.20 | $19.32 | $17.42 | $17.90 | $17.90 | 2,884,409 |
| 2022-05-06 | $20.00 | $20.00 | $18.59 | $19.61 | $19.61 | 2,621,309 |
| 2022-05-05 | $21.40 | $21.40 | $18.81 | $20.00 | $20.00 | 5,188,588 |
| 2022-05-04 | $22.80 | $22.83 | $20.93 | $21.83 | $21.83 | 3,323,372 |
| 2022-05-03 | $22.96 | $23.21 | $22.52 | $22.90 | $22.90 | 2,957,575 |
| 2022-05-02 | $22.75 | $23.56 | $22.24 | $22.99 | $22.99 | 3,199,473 |
| 2022-04-29 | $24.01 | $24.20 | $22.75 | $22.75 | $22.75 | 1,422,588 |
| 2022-04-28 | $24.52 | $24.67 | $23.20 | $24.03 | $24.03 | 2,204,115 |
| 2022-04-27 | $23.90 | $24.55 | $23.37 | $24.42 | $24.42 | 1,645,600 |
| 2022-04-26 | $24.53 | $24.53 | $23.66 | $24.12 | $24.12 | 956,737 |
| 2022-04-25 | $24.18 | $24.83 | $23.55 | $24.71 | $24.71 | 961,577 |
| 2022-04-22 | $25.22 | $25.28 | $24.07 | $24.42 | $24.42 | 1,381,461 |
| 2022-04-21 | $26.14 | $26.54 | $25.04 | $25.32 | $25.32 | 1,310,521 |
| 2022-04-20 | $26.57 | $26.89 | $25.60 | $25.83 | $25.83 | 1,673,000 |
| 2022-04-19 | $26.54 | $27.80 | $26.36 | $26.97 | $26.97 | 2,193,131 |
| 2022-04-18 | $26.67 | $26.98 | $26.27 | $26.62 | $26.62 | 448,312 |
| 2022-04-14 | $27.26 | $27.39 | $26.81 | $26.91 | $26.91 | 397,912 |
| 2022-04-13 | $26.76 | $27.50 | $26.76 | $27.09 | $27.09 | 756,318 |
| 2022-04-12 | $27.00 | $27.48 | $26.46 | $26.75 | $26.75 | 870,020 |
| 2022-04-11 | $26.89 | $27.97 | $26.38 | $26.78 | $26.78 | 887,208 |
| 2022-04-08 | $27.31 | $27.50 | $26.83 | $26.95 | $26.95 | 781,366 |
| 2022-04-07 | $28.00 | $28.81 | $27.36 | $27.49 | $27.49 | 2,604,420 |
| 2022-04-06 | $28.49 | $28.62 | $27.67 | $28.08 | $28.08 | 1,062,013 |
| 2022-04-05 | $29.50 | $29.74 | $28.76 | $28.88 | $28.88 | 437,889 |
| 2022-04-04 | $29.57 | $29.86 | $29.10 | $29.55 | $29.55 | 454,511 |
| 2022-04-01 | $29.55 | $29.98 | $29.17 | $29.50 | $29.50 | 454,433 |
| 2022-03-31 | $29.26 | $29.94 | $29.00 | $29.52 | $29.52 | 456,872 |
| 2022-03-30 | $29.82 | $30.20 | $29.21 | $29.35 | $29.35 | 600,716 |
| 2022-03-29 | $29.67 | $30.43 | $29.52 | $30.06 | $30.06 | 538,924 |
| 2022-03-28 | $29.61 | $29.80 | $29.04 | $29.49 | $29.49 | 648,375 |
| 2022-03-25 | $29.70 | $29.95 | $28.80 | $29.46 | $29.46 | 605,597 |
| 2022-03-24 | $30.41 | $30.72 | $29.40 | $29.78 | $29.78 | 653,401 |
| 2022-03-23 | $30.22 | $31.13 | $30.02 | $30.12 | $30.12 | 687,287 |
| 2022-03-22 | $31.02 | $31.32 | $30.23 | $30.35 | $30.35 | 890,946 |
| 2022-03-21 | $29.98 | $30.93 | $29.61 | $30.63 | $30.63 | 1,402,667 |
| 2022-03-18 | $29.44 | $30.01 | $29.30 | $29.99 | $29.99 | 1,688,727 |
| 2022-03-17 | $28.75 | $30.00 | $28.30 | $29.80 | $29.80 | 2,801,356 |
| 2022-03-16 | $27.10 | $28.40 | $26.90 | $27.87 | $27.87 | 1,194,922 |
| 2022-03-15 | $27.17 | $27.66 | $26.47 | $26.78 | $26.78 | 805,910 |
| 2022-03-14 | $28.13 | $28.24 | $27.09 | $27.16 | $27.16 | 1,224,750 |
| 2022-03-11 | $27.66 | $27.89 | $26.98 | $27.08 | $27.08 | 976,100 |
| 2022-03-10 | $26.02 | $27.56 | $26.00 | $27.53 | $27.53 | 796,186 |
| 2022-03-09 | $27.36 | $27.99 | $26.61 | $26.63 | $26.63 | 1,265,990 |
| 2022-03-08 | $25.05 | $27.15 | $24.65 | $26.61 | $26.61 | 1,438,994 |
| 2022-03-07 | $26.88 | $26.99 | $24.28 | $25.21 | $25.21 | 2,473,032 |
| 2022-03-04 | $28.62 | $28.98 | $26.81 | $27.05 | $27.05 | 1,367,252 |
| 2022-03-03 | $30.63 | $30.63 | $28.77 | $28.98 | $28.98 | 812,496 |
| 2022-03-02 | $30.06 | $30.98 | $29.96 | $30.46 | $30.46 | 502,183 |
| 2022-03-01 | $30.24 | $30.43 | $29.56 | $30.00 | $30.00 | 832,180 |
| 2022-02-28 | $30.61 | $30.75 | $29.38 | $30.13 | $30.13 | 657,658 |
| 2022-02-25 | $30.61 | $31.30 | $29.62 | $31.06 | $31.06 | 705,275 |
| 2022-02-24 | $28.58 | $30.58 | $28.50 | $30.56 | $30.56 | 607,337 |
| 2022-02-23 | $30.20 | $30.23 | $29.52 | $29.66 | $29.66 | 356,214 |
| 2022-02-22 | $30.45 | $30.75 | $29.55 | $29.91 | $29.91 | 606,366 |
| 2022-02-18 | $30.82 | $31.39 | $30.50 | $30.79 | $30.79 | 530,536 |
| 2022-02-17 | $31.60 | $31.69 | $30.45 | $30.76 | $30.76 | 671,135 |
| 2022-02-16 | $32.00 | $32.22 | $31.32 | $31.83 | $31.83 | 441,141 |
| 2022-02-15 | $31.84 | $32.39 | $31.38 | $31.92 | $31.92 | 472,654 |
| 2022-02-14 | $31.24 | $31.90 | $30.82 | $31.25 | $31.25 | 620,832 |
| 2022-02-11 | $32.27 | $32.79 | $31.07 | $31.43 | $31.43 | 747,415 |
| 2022-02-10 | $32.45 | $33.44 | $32.06 | $32.51 | $32.51 | 708,804 |
| 2022-02-09 | $32.16 | $33.22 | $32.16 | $33.12 | $33.12 | 801,762 |
| 2022-02-08 | $30.84 | $31.76 | $30.76 | $31.63 | $31.63 | 923,239 |
| 2022-02-07 | $31.33 | $32.12 | $30.42 | $30.98 | $30.98 | 690,494 |
| 2022-02-04 | $30.51 | $31.93 | $30.49 | $31.24 | $31.24 | 969,889 |
| 2022-02-03 | $30.78 | $31.24 | $30.32 | $30.57 | $30.57 | 588,372 |
| 2022-02-02 | $32.28 | $32.33 | $30.28 | $31.33 | $31.33 | 689,607 |
| 2022-02-01 | $31.63 | $32.38 | $31.38 | $32.10 | $32.10 | 1,255,883 |
| 2022-01-31 | $30.30 | $31.51 | $30.26 | $31.37 | $31.37 | 641,713 |
| 2022-01-28 | $29.57 | $30.36 | $28.20 | $30.27 | $30.27 | 1,095,407 |
| 2022-01-27 | $30.10 | $30.53 | $29.48 | $29.63 | $29.63 | 1,648,326 |
| 2022-01-26 | $28.99 | $30.42 | $28.80 | $29.46 | $29.46 | 1,259,862 |
| 2022-01-25 | $29.52 | $29.81 | $28.17 | $28.51 | $28.51 | 1,299,124 |
| 2022-01-24 | $29.01 | $30.08 | $27.90 | $29.84 | $29.84 | 1,458,831 |
| 2022-01-21 | $29.96 | $31.10 | $29.44 | $29.70 | $29.70 | 1,596,548 |
| 2022-01-20 | $30.86 | $31.59 | $30.18 | $30.23 | $30.23 | 940,761 |
| 2022-01-19 | $30.66 | $31.07 | $30.04 | $30.61 | $30.61 | 1,219,466 |
| 2022-01-18 | $31.93 | $32.36 | $30.33 | $30.44 | $30.44 | 1,193,378 |
| 2022-01-14 | $32.11 | $32.71 | $31.75 | $32.15 | $32.15 | 778,512 |
| 2022-01-13 | $32.83 | $33.83 | $32.13 | $32.21 | $32.21 | 835,657 |
| 2022-01-12 | $32.05 | $33.62 | $31.84 | $32.86 | $32.86 | 1,088,665 |
| 2022-01-11 | $32.88 | $32.96 | $31.71 | $32.39 | $32.39 | 1,852,153 |
| 2022-01-10 | $33.58 | $33.80 | $31.89 | $33.17 | $33.17 | 1,734,483 |
| 2022-01-07 | $33.66 | $34.06 | $33.15 | $33.87 | $33.87 | 1,953,318 |
| 2022-01-06 | $32.81 | $34.35 | $32.72 | $33.59 | $33.59 | 1,375,028 |
| 2022-01-05 | $33.58 | $34.39 | $32.58 | $33.00 | $33.00 | 1,583,920 |
| 2022-01-04 | $35.00 | $35.19 | $32.73 | $33.53 | $33.53 | 2,086,574 |
| 2022-01-03 | $34.80 | $35.29 | $33.96 | $34.81 | $34.81 | 1,522,188 |
| 2021-12-31 | $34.52 | $35.28 | $34.50 | $34.89 | $34.89 | 700,010 |
| 2021-12-30 | $33.69 | $34.64 | $33.66 | $34.37 | $34.37 | 531,261 |
| 2021-12-29 | $34.25 | $34.79 | $33.27 | $33.63 | $33.63 | 1,209,467 |
| 2021-12-28 | $33.16 | $34.03 | $33.16 | $34.02 | $34.02 | 1,056,765 |
| 2021-12-27 | $33.81 | $33.93 | $32.60 | $33.15 | $33.15 | 1,738,326 |
| 2021-12-23 | $32.18 | $33.75 | $32.17 | $33.47 | $33.47 | 1,631,933 |
| 2021-12-22 | $31.15 | $32.45 | $30.88 | $31.98 | $31.98 | 2,706,503 |
| 2021-12-21 | $30.60 | $31.84 | $30.57 | $30.93 | $30.93 | 4,445,811 |
| 2021-12-20 | $30.57 | $32.28 | $30.36 | $30.40 | $30.40 | 4,092,144 |
| 2021-12-17 | $30.96 | $32.25 | $30.30 | $31.12 | $31.12 | 7,036,966 |
| 2021-12-16 | $30.82 | $32.96 | $30.60 | $31.31 | $31.31 | 5,280,934 |
| 2021-12-15 | $30.97 | $31.53 | $29.96 | $30.25 | $30.25 | 5,107,118 |
| 2021-12-14 | $29.76 | $30.74 | $29.51 | $30.03 | $30.03 | 2,777,398 |
| 2021-12-13 | $30.33 | $31.62 | $29.89 | $30.00 | $30.00 | 2,855,825 |
| 2021-12-10 | $29.19 | $30.29 | $29.19 | $30.10 | $30.10 | 1,898,504 |
| 2021-12-09 | $30.40 | $31.11 | $29.14 | $29.22 | $29.22 | 2,642,754 |
| 2021-12-08 | $31.15 | $31.41 | $29.55 | $30.50 | $30.50 | 2,327,549 |
| 2021-12-07 | $30.77 | $32.16 | $30.29 | $30.79 | $30.79 | 2,932,216 |
| 2021-12-06 | $29.36 | $30.86 | $29.02 | $30.09 | $30.09 | 3,029,764 |
| 2021-12-03 | $29.42 | $29.50 | $28.82 | $29.29 | $29.29 | 1,597,448 |
| 2021-12-02 | $28.45 | $29.59 | $28.30 | $29.44 | $29.44 | 1,269,697 |
| 2021-12-01 | $28.54 | $29.85 | $28.37 | $28.40 | $28.40 | 2,164,073 |
| 2021-11-30 | $28.40 | $28.63 | $27.80 | $28.12 | $28.12 | 1,342,808 |
| 2021-11-29 | $28.27 | $28.74 | $27.42 | $28.49 | $28.49 | 1,605,290 |
| 2021-11-26 | $28.00 | $28.57 | $27.89 | $28.33 | $28.33 | 642,859 |
| 2021-11-24 | $27.93 | $28.77 | $27.62 | $28.52 | $28.52 | 1,092,709 |
| 2021-11-23 | $27.93 | $28.36 | $27.33 | $28.11 | $28.11 | 2,007,009 |
| 2021-11-22 | $29.37 | $29.94 | $27.14 | $28.15 | $28.15 | 1,990,400 |
| 2021-11-19 | $30.05 | $30.30 | $28.43 | $29.34 | $29.34 | 1,713,886 |
| 2021-11-18 | $31.41 | $31.70 | $29.33 | $29.65 | $29.65 | 3,207,767 |
| 2021-11-17 | $29.00 | $30.98 | $28.82 | $29.51 | $29.51 | 3,440,249 |
| 2021-11-16 | $27.53 | $29.27 | $27.20 | $28.58 | $28.58 | 4,233,059 |
| 2021-11-15 | $27.55 | $27.65 | $26.54 | $26.89 | $26.89 | 1,748,569 |
| 2021-11-12 | $27.64 | $28.09 | $27.22 | $27.60 | $27.60 | 1,609,090 |
| 2021-11-11 | $27.34 | $28.00 | $27.17 | $27.78 | $27.78 | 1,097,120 |
| 2021-11-10 | $26.61 | $27.54 | $26.61 | $27.23 | $27.23 | 909,810 |
| 2021-11-09 | $27.55 | $27.79 | $26.70 | $27.00 | $27.00 | 790,269 |
| 2021-11-08 | $26.61 | $28.20 | $26.58 | $27.47 | $27.47 | 1,678,067 |
| 2021-11-05 | $25.57 | $26.58 | $25.56 | $26.20 | $26.20 | 5,276,865 |
| 2021-11-04 | $24.96 | $25.75 | $24.88 | $25.34 | $25.34 | 1,580,238 |
| 2021-11-03 | $26.58 | $26.67 | $24.69 | $24.86 | $24.86 | 3,188,987 |
| 2021-11-02 | $26.28 | $27.19 | $26.28 | $26.50 | $26.50 | 941,376 |
| 2021-11-01 | $26.80 | $27.23 | $25.54 | $26.45 | $26.45 | 2,348,763 |
| 2021-10-29 | $27.85 | $27.93 | $26.30 | $26.88 | $26.88 | 2,449,557 |
| 2021-10-28 | $27.00 | $28.31 | $26.70 | $27.98 | $27.98 | 1,533,938 |
| 2021-10-27 | $26.53 | $27.71 | $26.33 | $27.13 | $27.13 | 1,426,164 |
| 2021-10-26 | $24.81 | $27.29 | $24.81 | $26.57 | $26.57 | 3,659,530 |
| 2021-10-25 | $24.27 | $25.16 | $23.77 | $24.86 | $24.86 | 1,973,310 |
| 2021-10-22 | $24.30 | $25.07 | $23.80 | $24.27 | $24.27 | 2,357,135 |
| 2021-10-21 | $24.82 | $25.06 | $24.29 | $24.64 | $24.64 | 1,553,455 |
| 2021-10-20 | $24.95 | $25.11 | $24.33 | $24.82 | $24.82 | 759,398 |
| 2021-10-19 | $25.18 | $25.42 | $24.31 | $24.96 | $24.96 | 2,019,375 |
| 2021-10-18 | $24.68 | $25.32 | $24.38 | $25.31 | $25.31 | 1,340,593 |
| 2021-10-15 | $25.00 | $25.09 | $24.53 | $24.68 | $24.68 | 475,482 |
| 2021-10-14 | $24.94 | $25.31 | $24.76 | $24.99 | $24.99 | 760,315 |
| 2021-10-13 | $24.92 | $25.11 | $24.80 | $24.94 | $24.94 | 715,542 |
| 2021-10-12 | $25.02 | $25.08 | $24.22 | $24.92 | $24.92 | 1,090,598 |
| 2021-10-11 | $25.80 | $25.85 | $24.87 | $24.97 | $24.97 | 908,338 |
| 2021-10-08 | $26.30 | $26.98 | $25.66 | $25.78 | $25.78 | 459,062 |
| 2021-10-07 | $25.55 | $26.37 | $25.49 | $26.31 | $26.31 | 3,507,502 |
| 2021-10-06 | $26.42 | $26.72 | $25.51 | $25.59 | $25.59 | 679,009 |
| 2021-10-05 | $27.10 | $27.69 | $26.68 | $26.82 | $26.82 | 600,126 |
| 2021-10-04 | $29.08 | $29.11 | $26.57 | $27.09 | $27.09 | 920,196 |
| 2021-10-01 | $28.49 | $29.15 | $28.07 | $29.02 | $29.02 | 546,687 |
| 2021-09-30 | $28.86 | $28.97 | $28.31 | $28.67 | $28.67 | 791,591 |
| 2021-09-29 | $28.55 | $29.08 | $27.84 | $28.98 | $28.98 | 1,794,407 |
| 2021-09-28 | $28.99 | $29.00 | $27.51 | $28.89 | $28.89 | 2,065,270 |
| 2021-09-27 | $27.01 | $27.45 | $26.05 | $27.31 | $27.31 | 718,320 |
| 2021-09-24 | $26.33 | $27.33 | $26.33 | $27.22 | $27.22 | 676,361 |
| 2021-09-23 | $26.85 | $27.35 | $26.57 | $26.57 | $26.57 | 988,545 |
| 2021-09-22 | $25.86 | $27.26 | $25.60 | $26.75 | $26.75 | 755,053 |
| 2021-09-21 | $26.13 | $27.58 | $25.22 | $26.05 | $26.05 | 714,700 |
| 2021-09-20 | $25.12 | $26.24 | $24.80 | $26.08 | $26.08 | 479,358 |
| 2021-09-17 | $25.56 | $25.61 | $25.20 | $25.60 | $25.60 | 668,846 |
| 2021-09-16 | $25.85 | $25.99 | $24.91 | $25.35 | $25.35 | 1,539,243 |
| 2021-09-15 | $26.45 | $26.74 | $25.44 | $25.87 | $25.87 | 3,937,597 |
| 2021-09-14 | $26.44 | $26.79 | $26.18 | $26.65 | $26.65 | 924,288 |
| 2021-09-13 | $27.21 | $27.40 | $26.29 | $26.65 | $26.65 | 740,350 |
| 2021-09-10 | $27.19 | $27.29 | $26.65 | $27.23 | $27.23 | 902,923 |
| 2021-09-09 | $27.00 | $27.64 | $26.66 | $27.25 | $27.25 | 1,027,582 |
| 2021-09-08 | $27.24 | $27.57 | $26.93 | $27.25 | $27.25 | 447,057 |
| 2021-09-07 | $27.27 | $27.83 | $27.00 | $27.24 | $27.24 | 667,892 |
| 2021-09-03 | $27.00 | $27.16 | $26.01 | $27.14 | $27.14 | 552,348 |
| 2021-09-02 | $27.16 | $27.97 | $26.80 | $27.00 | $27.00 | 674,808 |
| 2021-09-01 | $26.29 | $27.42 | $26.23 | $27.25 | $27.25 | 1,473,339 |
| 2021-08-31 | $25.51 | $26.06 | $24.96 | $26.00 | $26.00 | 3,007,538 |
| 2021-08-30 | $25.03 | $26.02 | $24.73 | $25.53 | $25.53 | 944,269 |
| 2021-08-27 | $24.86 | $25.33 | $24.63 | $25.15 | $25.15 | 500,614 |
| 2021-08-26 | $23.77 | $25.11 | $23.61 | $24.82 | $24.82 | 430,197 |
| 2021-08-25 | $24.00 | $24.32 | $22.78 | $23.81 | $23.81 | 1,511,207 |
| 2021-08-24 | $24.39 | $24.76 | $24.17 | $24.61 | $24.61 | 853,936 |
| 2021-08-23 | $24.99 | $25.36 | $24.15 | $24.21 | $24.21 | 389,022 |
| 2021-08-20 | $24.63 | $25.12 | $24.41 | $24.99 | $24.99 | 453,912 |
| 2021-08-19 | $24.31 | $24.87 | $23.24 | $24.44 | $24.44 | 556,160 |
| 2021-08-18 | $25.39 | $25.41 | $24.06 | $24.50 | $24.50 | 815,206 |
| 2021-08-17 | $23.76 | $26.00 | $23.72 | $24.91 | $24.91 | 3,291,497 |
| 2021-08-16 | $23.38 | $23.59 | $22.78 | $23.09 | $23.09 | 616,509 |
| 2021-08-13 | $23.83 | $23.97 | $23.09 | $23.50 | $23.50 | 703,812 |
| 2021-08-12 | $25.47 | $25.47 | $24.03 | $24.18 | $24.18 | 440,276 |
| 2021-08-11 | $24.84 | $24.87 | $24.37 | $24.73 | $24.73 | 351,381 |
| 2021-08-10 | $25.23 | $25.37 | $24.84 | $24.86 | $24.86 | 180,417 |
| 2021-08-09 | $25.45 | $25.45 | $25.22 | $25.32 | $25.32 | 175,732 |
| 2021-08-06 | $25.51 | $25.80 | $25.12 | $25.58 | $25.58 | 359,603 |
| 2021-08-05 | $24.81 | $25.66 | $24.50 | $25.63 | $25.63 | 441,466 |
| 2021-08-04 | $24.11 | $24.80 | $23.87 | $24.75 | $24.75 | 318,501 |
| 2021-08-03 | $25.50 | $25.57 | $23.94 | $24.38 | $24.38 | 1,220,308 |
| 2021-08-02 | $25.80 | $25.90 | $25.46 | $25.52 | $25.52 | 680,021 |
| 2021-07-30 | $25.60 | $25.72 | $25.43 | $25.65 | $25.65 | 451,505 |
| 2021-07-29 | $25.52 | $26.12 | $25.52 | $25.60 | $25.60 | 165,928 |
| 2021-07-28 | $25.65 | $25.98 | $25.50 | $25.61 | $25.61 | 315,548 |
| 2021-07-27 | $25.43 | $25.78 | $25.17 | $25.71 | $25.71 | 323,521 |
| 2021-07-26 | $25.52 | $25.79 | $25.27 | $25.53 | $25.53 | 302,576 |
| 2021-07-23 | $25.83 | $25.83 | $25.34 | $25.55 | $25.55 | 379,355 |
| 2021-07-22 | $25.57 | $25.65 | $24.86 | $25.60 | $25.60 | 375,112 |
| 2021-07-21 | $25.29 | $26.26 | $25.26 | $25.42 | $25.42 | 540,804 |
| 2021-07-20 | $24.72 | $25.14 | $24.64 | $25.07 | $25.07 | 613,280 |
| 2021-07-19 | $24.40 | $24.78 | $23.33 | $24.68 | $24.68 | 585,170 |
| 2021-07-16 | $24.82 | $25.56 | $24.49 | $24.84 | $24.84 | 693,649 |
| 2021-07-15 | $22.96 | $25.27 | $22.92 | $24.82 | $24.82 | 1,689,830 |
| 2021-07-14 | $24.14 | $24.20 | $22.02 | $23.17 | $23.17 | 2,202,539 |
| 2021-07-13 | $25.23 | $25.38 | $24.07 | $24.10 | $24.10 | 701,760 |
| 2021-07-12 | $26.65 | $26.65 | $25.30 | $25.64 | $25.64 | 452,613 |
| 2021-07-09 | $26.94 | $26.94 | $26.12 | $26.73 | $26.73 | 298,649 |
| 2021-07-08 | $25.98 | $27.16 | $25.80 | $26.47 | $26.47 | 814,564 |
| 2021-07-07 | $25.50 | $26.39 | $25.35 | $26.21 | $26.21 | 627,008 |
| 2021-07-06 | $26.46 | $26.56 | $25.18 | $25.55 | $25.55 | 422,483 |
| 2021-07-02 | $27.17 | $27.32 | $26.34 | $26.65 | $26.65 | 641,318 |
| 2021-07-01 | $27.50 | $27.64 | $26.82 | $27.21 | $27.21 | 665,499 |
| 2021-06-30 | $26.90 | $27.87 | $26.64 | $27.71 | $27.71 | 518,679 |
| 2021-06-29 | $27.03 | $27.24 | $26.58 | $26.93 | $26.93 | 392,131 |
| 2021-06-28 | $27.62 | $28.52 | $26.84 | $27.08 | $27.08 | 653,220 |
| 2021-06-25 | $27.05 | $27.77 | $26.77 | $27.69 | $27.69 | 638,682 |
| 2021-06-24 | $27.47 | $27.62 | $27.02 | $27.15 | $27.15 | 537,973 |
| 2021-06-23 | $26.34 | $27.19 | $26.34 | $27.15 | $27.15 | 439,282 |
| 2021-06-22 | $26.91 | $27.00 | $26.11 | $26.34 | $26.34 | 405,486 |
| 2021-06-21 | $26.10 | $27.22 | $25.75 | $26.91 | $26.91 | 1,460,273 |
| 2021-06-18 | $26.75 | $27.03 | $25.90 | $26.14 | $26.14 | 888,707 |
| 2021-06-17 | $27.78 | $27.86 | $26.60 | $27.05 | $27.05 | 698,465 |
| 2021-06-16 | $27.35 | $27.96 | $27.33 | $27.84 | $27.84 | 281,107 |
| 2021-06-15 | $28.54 | $28.78 | $27.26 | $27.42 | $27.42 | 621,721 |
| 2021-06-14 | $29.46 | $29.73 | $28.58 | $28.93 | $28.93 | 417,899 |
| 2021-06-11 | $29.88 | $29.97 | $28.56 | $29.77 | $29.77 | 545,994 |
| 2021-06-10 | $29.12 | $29.87 | $29.01 | $29.66 | $29.66 | 303,733 |
| 2021-06-09 | $29.51 | $30.25 | $29.00 | $29.12 | $29.12 | 530,791 |
| 2021-06-08 | $27.51 | $29.85 | $27.10 | $29.39 | $29.39 | 1,079,177 |
| 2021-06-07 | $28.89 | $29.05 | $27.55 | $27.90 | $27.90 | 839,477 |
| 2021-06-04 | $29.43 | $29.61 | $28.84 | $29.17 | $29.17 | 477,019 |
| 2021-06-03 | $28.86 | $30.50 | $28.51 | $29.10 | $29.10 | 1,678,962 |
| 2021-06-02 | $29.12 | $29.95 | $28.82 | $29.39 | $29.39 | 2,710,289 |
| 2021-06-01 | $29.78 | $30.25 | $29.29 | $29.64 | $29.64 | 875,503 |
| 2021-05-28 | $28.13 | $29.84 | $28.02 | $29.65 | $29.65 | 926,318 |
| 2021-05-27 | $28.20 | $28.74 | $27.22 | $28.50 | $28.50 | 1,084,009 |
| 2021-05-26 | $29.61 | $30.04 | $27.84 | $28.13 | $28.13 | 764,731 |
| 2021-05-25 | $28.82 | $29.62 | $28.57 | $29.60 | $29.60 | 384,684 |
| 2021-05-24 | $29.69 | $29.96 | $28.65 | $28.83 | $28.83 | 603,262 |
| 2021-05-21 | $30.18 | $30.34 | $29.80 | $29.97 | $29.97 | 311,277 |
| 2021-05-20 | $30.04 | $30.60 | $29.53 | $30.18 | $30.18 | 501,830 |
| 2021-05-19 | $29.00 | $30.04 | $28.34 | $29.96 | $29.96 | 708,326 |
| 2021-05-18 | $30.96 | $31.88 | $29.29 | $29.38 | $29.38 | 1,087,857 |
| 2021-05-17 | $31.57 | $32.30 | $31.50 | $31.64 | $31.64 | 484,599 |
| 2021-05-14 | $30.50 | $33.20 | $30.33 | $31.95 | $31.95 | 859,091 |
| 2021-05-13 | $30.20 | $30.73 | $29.23 | $30.56 | $30.56 | 611,381 |
| 2021-05-12 | $30.98 | $31.50 | $30.00 | $30.00 | $30.00 | 606,284 |
| 2021-05-11 | $28.00 | $31.22 | $27.85 | $30.77 | $30.77 | 1,718,382 |
| 2021-05-10 | $31.25 | $31.39 | $27.76 | $29.16 | $29.16 | 1,704,222 |
| 2021-05-07 | $28.69 | $32.40 | $28.53 | $31.61 | $31.61 | 3,005,950 |
| 2021-05-06 | $28.00 | $29.30 | $26.64 | $28.69 | $28.69 | 3,093,150 |
| 2021-05-05 | $30.00 | $30.00 | $27.77 | $27.95 | $27.95 | 1,482,715 |
| 2021-05-04 | $29.80 | $32.58 | $28.50 | $29.99 | $29.99 | 3,344,592 |
| 2021-05-03 | $29.34 | $32.45 | $28.05 | $30.81 | $30.81 | 7,950,467 |
| 2021-04-30 | $25.15 | $28.76 | $25.00 | $27.56 | $27.56 | 8,878,696 |
| 2021-04-29 | $27.00 | $28.47 | $23.25 | $25.20 | $25.20 | 15,962,510 |
| 2021-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
Endeavor Group Holdings Inc - Class A (EDR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Endeavor Group Holdings Inc - Class A (EDR) News
Similar Companies to Endeavor Group Holdings Inc - Class A (EDR) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |