Frontier Communications Parent Inc (FYBR) Exchange: NASDAQ
Data as of April 26, 2024
$22.93 ($0.31) 1.37%
Frontier Communications Parent Inc - Daily Information
Click for more stock information on Frontier Communications Parent Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $22.54 |
| Previous Close | $22.93 |
| High | $23.31 |
| Low | $22.25 |
| Adjusted Open | $22.54 |
| Previous Adjusted Close | $22.93 |
| Adjusted High | $23.31 |
| Adjusted Low | $22.25 |
About Frontier Communications Parent Inc (FYBR)
Frontier Communications Parent Inc (FTR) is a telecommunications company that provides residential and commercial communication services in the United States. It was founded in 1927 as a provider of long-distance telephone service in St. Louis, Missouri. Since then, it has grown to become one of the largest publicly traded telecom companies in the US, with operations in 28 states and more than 9 million customers in 48 states. Through its subsidiaries, Frontier offers voice, data, broadband, satellite video, security and automation services to residential and corporate customers. Frontier also owns and operates its own regional, long-haul and international network facilities. Additionally, the company offers Pioneer Valley WiFi, a proprietary wireless internet service for residents of Massachusetts and Connecticut.
Invest in Frontier Communications Parent Inc (FYBR)
Historical Stock Data for Frontier Communications Parent Inc (FYBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $22.54 | $23.31 | $22.25 | $22.93 | $22.93 | 893,823 |
| 2024-04-25 | $22.24 | $22.79 | $21.85 | $22.62 | $22.62 | 1,248,282 |
| 2024-04-24 | $22.78 | $22.93 | $21.86 | $22.86 | $22.86 | 1,171,289 |
| 2024-04-23 | $21.88 | $23.08 | $21.84 | $22.87 | $22.87 | 1,463,180 |
| 2024-04-22 | $21.84 | $22.11 | $21.31 | $21.80 | $21.80 | 1,304,064 |
| 2024-04-19 | $22.79 | $22.79 | $21.55 | $21.70 | $21.70 | 2,557,642 |
| 2024-04-18 | $22.75 | $23.47 | $22.54 | $22.57 | $22.57 | 1,498,799 |
| 2024-04-17 | $23.76 | $24.04 | $22.19 | $22.75 | $22.75 | 2,092,787 |
| 2024-04-16 | $23.67 | $24.06 | $23.03 | $23.68 | $23.68 | 1,606,565 |
| 2024-04-15 | $24.92 | $24.93 | $23.52 | $23.71 | $23.71 | 1,978,926 |
| 2024-04-12 | $24.30 | $24.30 | $23.82 | $23.87 | $23.87 | 909,772 |
| 2024-04-11 | $23.76 | $24.42 | $23.16 | $24.40 | $24.40 | 917,320 |
| 2024-04-10 | $23.50 | $23.52 | $22.71 | $23.51 | $23.51 | 2,085,649 |
| 2024-04-09 | $23.78 | $24.26 | $23.23 | $24.11 | $24.11 | 1,207,715 |
| 2024-04-08 | $23.11 | $23.47 | $22.72 | $23.13 | $23.13 | 927,243 |
| 2024-04-05 | $23.09 | $23.49 | $22.62 | $22.74 | $22.74 | 1,381,876 |
| 2024-04-04 | $24.43 | $24.80 | $23.15 | $23.30 | $23.30 | 1,671,690 |
| 2024-04-03 | $23.11 | $24.29 | $23.06 | $24.22 | $24.22 | 1,104,309 |
| 2024-04-02 | $23.67 | $23.89 | $23.16 | $23.17 | $23.17 | 1,343,700 |
| 2024-04-01 | $24.59 | $24.59 | $23.83 | $23.93 | $23.93 | 1,289,741 |
| 2024-03-28 | $24.61 | $24.82 | $24.25 | $24.50 | $24.50 | 959,736 |
| 2024-03-27 | $23.97 | $24.66 | $23.77 | $24.64 | $24.64 | 1,088,669 |
| 2024-03-26 | $23.82 | $24.02 | $23.70 | $23.74 | $23.74 | 745,435 |
| 2024-03-25 | $23.46 | $23.76 | $23.45 | $23.75 | $23.75 | 606,791 |
| 2024-03-22 | $24.00 | $24.10 | $23.08 | $23.36 | $23.36 | 2,248,263 |
| 2024-03-21 | $23.67 | $24.32 | $23.50 | $23.99 | $23.99 | 1,270,753 |
| 2024-03-20 | $23.65 | $23.76 | $22.55 | $23.51 | $23.51 | 2,329,933 |
| 2024-03-19 | $23.49 | $23.97 | $23.28 | $23.66 | $23.66 | 2,671,103 |
| 2024-03-18 | $23.89 | $24.44 | $23.56 | $23.58 | $23.58 | 1,158,176 |
| 2024-03-15 | $23.34 | $24.20 | $23.34 | $23.80 | $23.80 | 3,380,834 |
| 2024-03-14 | $24.21 | $24.27 | $23.40 | $23.53 | $23.53 | 1,733,490 |
| 2024-03-13 | $24.58 | $24.96 | $24.22 | $24.31 | $24.31 | 1,125,530 |
| 2024-03-12 | $25.26 | $25.28 | $24.38 | $24.56 | $24.56 | 1,379,895 |
| 2024-03-11 | $24.51 | $25.39 | $24.38 | $25.01 | $25.01 | 1,652,706 |
| 2024-03-08 | $24.10 | $24.98 | $24.10 | $24.58 | $24.58 | 1,539,692 |
| 2024-03-07 | $24.11 | $24.55 | $23.88 | $23.99 | $23.99 | 1,651,836 |
| 2024-03-06 | $23.84 | $24.01 | $23.48 | $23.97 | $23.97 | 1,171,506 |
| 2024-03-05 | $23.42 | $23.83 | $23.27 | $23.62 | $23.62 | 1,547,670 |
| 2024-03-04 | $23.76 | $23.79 | $23.17 | $23.50 | $23.50 | 1,443,089 |
| 2024-03-01 | $23.73 | $24.38 | $23.43 | $23.82 | $23.82 | 1,366,455 |
| 2024-02-29 | $23.96 | $24.03 | $23.56 | $23.68 | $23.68 | 1,457,126 |
| 2024-02-28 | $23.81 | $24.29 | $23.50 | $23.81 | $23.81 | 1,337,707 |
| 2024-02-27 | $24.53 | $24.78 | $23.51 | $23.94 | $23.94 | 1,632,258 |
| 2024-02-26 | $22.41 | $24.92 | $22.39 | $24.24 | $24.24 | 5,773,978 |
| 2024-02-23 | $22.74 | $22.74 | $20.51 | $22.13 | $22.13 | 5,878,302 |
| 2024-02-22 | $21.63 | $22.01 | $21.33 | $21.63 | $21.63 | 2,548,843 |
| 2024-02-21 | $21.59 | $21.66 | $21.32 | $21.58 | $21.58 | 1,098,325 |
| 2024-02-20 | $21.98 | $22.38 | $21.51 | $21.59 | $21.59 | 1,719,109 |
| 2024-02-16 | $22.28 | $22.55 | $21.91 | $22.19 | $22.19 | 1,174,492 |
| 2024-02-15 | $22.39 | $22.83 | $22.32 | $22.66 | $22.66 | 1,018,550 |
| 2024-02-14 | $22.54 | $22.67 | $22.18 | $22.21 | $22.21 | 1,108,016 |
| 2024-02-13 | $22.25 | $22.95 | $22.04 | $22.24 | $22.24 | 1,974,264 |
| 2024-02-12 | $22.68 | $23.30 | $22.65 | $23.23 | $23.23 | 1,876,537 |
| 2024-02-09 | $22.71 | $23.47 | $22.52 | $22.58 | $22.58 | 2,820,972 |
| 2024-02-08 | $23.59 | $23.59 | $22.85 | $22.89 | $22.89 | 1,460,956 |
| 2024-02-07 | $24.03 | $24.08 | $23.52 | $23.80 | $23.80 | 1,303,707 |
| 2024-02-06 | $24.03 | $24.31 | $23.95 | $24.14 | $24.14 | 1,675,828 |
| 2024-02-05 | $23.70 | $24.81 | $23.70 | $24.14 | $24.14 | 1,671,442 |
| 2024-02-02 | $24.16 | $24.40 | $23.71 | $24.11 | $24.11 | 1,098,222 |
| 2024-02-01 | $25.24 | $25.24 | $24.27 | $24.69 | $24.69 | 976,602 |
| 2024-01-31 | $25.10 | $25.50 | $24.61 | $24.63 | $24.63 | 991,524 |
| 2024-01-30 | $25.14 | $25.64 | $25.14 | $25.39 | $25.39 | 951,676 |
| 2024-01-29 | $24.70 | $25.59 | $24.33 | $25.34 | $25.34 | 1,437,189 |
| 2024-01-26 | $24.22 | $25.10 | $24.22 | $24.80 | $24.80 | 1,798,208 |
| 2024-01-25 | $24.00 | $24.58 | $23.85 | $24.58 | $24.58 | 1,367,137 |
| 2024-01-24 | $24.45 | $24.45 | $23.59 | $23.77 | $23.77 | 1,108,682 |
| 2024-01-23 | $24.48 | $24.77 | $23.55 | $24.05 | $24.05 | 1,343,879 |
| 2024-01-22 | $22.83 | $24.04 | $22.49 | $23.95 | $23.95 | 2,429,722 |
| 2024-01-19 | $21.99 | $22.50 | $21.66 | $22.48 | $22.48 | 1,360,456 |
| 2024-01-18 | $22.03 | $22.09 | $21.72 | $22.07 | $22.07 | 1,745,423 |
| 2024-01-17 | $22.05 | $22.42 | $21.69 | $21.89 | $21.89 | 2,353,620 |
| 2024-01-16 | $22.34 | $22.92 | $22.05 | $22.53 | $22.53 | 1,794,765 |
| 2024-01-12 | $22.69 | $23.55 | $22.49 | $22.92 | $22.92 | 1,926,589 |
| 2024-01-11 | $23.81 | $24.02 | $22.33 | $22.40 | $22.40 | 2,585,841 |
| 2024-01-10 | $24.04 | $24.07 | $23.40 | $23.94 | $23.94 | 1,578,155 |
| 2024-01-09 | $24.37 | $24.74 | $23.97 | $24.16 | $24.16 | 1,389,932 |
| 2024-01-08 | $24.45 | $24.67 | $23.84 | $24.66 | $24.66 | 1,309,135 |
| 2024-01-05 | $23.93 | $25.19 | $23.87 | $24.67 | $24.67 | 2,636,914 |
| 2024-01-04 | $24.91 | $24.91 | $23.98 | $24.17 | $24.17 | 2,190,396 |
| 2024-01-03 | $25.22 | $25.57 | $24.42 | $24.49 | $24.49 | 2,061,333 |
| 2024-01-02 | $25.00 | $25.89 | $24.89 | $25.82 | $25.82 | 1,247,767 |
| 2023-12-29 | $25.32 | $25.56 | $25.12 | $25.34 | $25.34 | 945,264 |
| 2023-12-28 | $24.79 | $25.73 | $24.79 | $25.52 | $25.52 | 1,147,033 |
| 2023-12-27 | $24.84 | $24.84 | $24.04 | $24.80 | $24.80 | 1,035,441 |
| 2023-12-26 | $24.46 | $24.96 | $24.37 | $24.77 | $24.77 | 1,123,387 |
| 2023-12-22 | $24.20 | $24.74 | $23.90 | $24.34 | $24.34 | 1,243,813 |
| 2023-12-21 | $23.82 | $24.10 | $23.74 | $24.09 | $24.09 | 1,190,820 |
| 2023-12-20 | $23.37 | $24.11 | $23.37 | $23.49 | $23.49 | 1,382,490 |
| 2023-12-19 | $24.35 | $24.57 | $23.39 | $23.56 | $23.56 | 2,109,491 |
| 2023-12-18 | $24.40 | $24.61 | $24.04 | $24.18 | $24.18 | 1,511,027 |
| 2023-12-15 | $24.82 | $25.04 | $24.09 | $24.79 | $24.79 | 3,584,512 |
| 2023-12-14 | $24.42 | $25.28 | $24.00 | $24.55 | $24.55 | 3,579,732 |
| 2023-12-13 | $22.33 | $23.77 | $22.12 | $23.56 | $23.56 | 1,721,490 |
| 2023-12-12 | $22.91 | $22.91 | $22.17 | $22.32 | $22.32 | 1,121,173 |
| 2023-12-11 | $23.15 | $23.23 | $22.18 | $22.85 | $22.85 | 1,343,223 |
| 2023-12-08 | $23.09 | $23.64 | $22.94 | $23.34 | $23.34 | 1,400,144 |
| 2023-12-07 | $22.15 | $23.12 | $22.15 | $23.09 | $23.09 | 1,018,062 |
| 2023-12-06 | $22.42 | $22.83 | $22.11 | $22.25 | $22.25 | 1,058,274 |
| 2023-12-05 | $23.49 | $23.49 | $22.06 | $22.31 | $22.31 | 2,354,690 |
| 2023-12-04 | $22.44 | $24.00 | $22.37 | $23.65 | $23.65 | 3,463,017 |
| 2023-12-01 | $21.99 | $22.43 | $21.48 | $22.35 | $22.35 | 1,541,092 |
| 2023-11-30 | $21.83 | $22.04 | $21.50 | $21.89 | $21.89 | 1,551,679 |
| 2023-11-29 | $21.45 | $21.99 | $21.20 | $21.81 | $21.81 | 1,660,551 |
| 2023-11-28 | $20.79 | $21.38 | $20.42 | $21.13 | $21.13 | 1,111,296 |
| 2023-11-27 | $21.43 | $21.43 | $20.89 | $20.90 | $20.90 | 1,306,490 |
| 2023-11-24 | $20.94 | $21.65 | $20.91 | $21.41 | $21.41 | 557,002 |
| 2023-11-22 | $21.11 | $21.32 | $20.78 | $20.92 | $20.92 | 1,407,202 |
| 2023-11-21 | $21.31 | $21.31 | $20.86 | $20.90 | $20.90 | 1,314,371 |
| 2023-11-20 | $20.69 | $21.57 | $20.62 | $21.34 | $21.34 | 986,425 |
| 2023-11-17 | $21.49 | $21.49 | $20.64 | $20.91 | $20.91 | 1,277,233 |
| 2023-11-16 | $21.35 | $21.38 | $20.53 | $21.00 | $21.00 | 1,104,162 |
| 2023-11-15 | $20.46 | $21.43 | $20.41 | $21.40 | $21.40 | 1,741,087 |
| 2023-11-14 | $20.44 | $21.38 | $20.34 | $20.74 | $20.74 | 2,468,976 |
| 2023-11-13 | $19.22 | $19.70 | $18.92 | $19.23 | $19.23 | 1,044,604 |
| 2023-11-10 | $19.26 | $19.91 | $18.43 | $19.39 | $19.39 | 1,541,800 |
| 2023-11-09 | $20.07 | $20.07 | $19.13 | $19.26 | $19.26 | 1,465,079 |
| 2023-11-08 | $20.31 | $20.31 | $19.66 | $19.98 | $19.98 | 1,478,380 |
| 2023-11-07 | $20.16 | $20.69 | $19.95 | $20.22 | $20.22 | 2,686,979 |
| 2023-11-06 | $20.51 | $21.11 | $20.12 | $20.31 | $20.31 | 2,385,716 |
| 2023-11-03 | $19.54 | $20.79 | $19.54 | $20.64 | $20.64 | 4,011,875 |
| 2023-11-02 | $17.57 | $19.38 | $17.51 | $19.13 | $19.13 | 3,323,745 |
| 2023-11-01 | $18.00 | $18.59 | $16.30 | $17.25 | $17.25 | 5,064,689 |
| 2023-10-31 | $18.07 | $18.55 | $17.85 | $17.92 | $17.92 | 3,670,583 |
| 2023-10-30 | $17.00 | $17.95 | $16.98 | $17.93 | $17.93 | 2,437,966 |
| 2023-10-27 | $17.31 | $17.40 | $16.58 | $16.61 | $16.61 | 2,329,531 |
| 2023-10-26 | $16.29 | $17.57 | $16.29 | $17.45 | $17.45 | 2,172,272 |
| 2023-10-25 | $16.98 | $17.07 | $16.30 | $16.41 | $16.41 | 2,397,021 |
| 2023-10-24 | $16.93 | $17.64 | $16.86 | $17.26 | $17.26 | 3,273,833 |
| 2023-10-23 | $18.38 | $18.38 | $16.89 | $16.93 | $16.93 | 3,119,300 |
| 2023-10-20 | $18.76 | $19.13 | $18.34 | $18.38 | $18.38 | 2,342,339 |
| 2023-10-19 | $18.90 | $19.04 | $18.43 | $18.78 | $18.78 | 4,209,772 |
| 2023-10-18 | $18.26 | $19.09 | $18.08 | $18.94 | $18.94 | 8,045,818 |
| 2023-10-17 | $16.97 | $18.60 | $16.93 | $17.97 | $17.97 | 9,073,435 |
| 2023-10-16 | $16.69 | $17.27 | $16.69 | $17.16 | $17.16 | 2,203,847 |
| 2023-10-13 | $17.09 | $17.45 | $16.38 | $16.61 | $16.61 | 2,384,186 |
| 2023-10-12 | $16.62 | $16.79 | $16.15 | $16.75 | $16.75 | 2,454,336 |
| 2023-10-11 | $15.97 | $16.65 | $15.93 | $16.63 | $16.63 | 2,483,954 |
| 2023-10-10 | $15.68 | $16.42 | $15.68 | $15.97 | $15.97 | 1,621,690 |
| 2023-10-09 | $15.20 | $16.03 | $14.97 | $15.95 | $15.95 | 1,980,012 |
| 2023-10-06 | $14.90 | $15.50 | $14.60 | $15.24 | $15.24 | 2,562,069 |
| 2023-10-05 | $14.28 | $15.16 | $14.22 | $15.15 | $15.15 | 2,781,249 |
| 2023-10-04 | $14.18 | $14.43 | $13.67 | $14.06 | $14.06 | 2,246,013 |
| 2023-10-03 | $14.50 | $14.69 | $13.72 | $14.20 | $14.20 | 3,233,406 |
| 2023-10-02 | $15.57 | $15.79 | $14.56 | $14.77 | $14.77 | 3,529,404 |
| 2023-09-29 | $15.50 | $15.92 | $15.40 | $15.65 | $15.65 | 2,430,916 |
| 2023-09-28 | $15.22 | $15.34 | $14.98 | $15.26 | $15.26 | 1,702,434 |
| 2023-09-27 | $14.67 | $15.30 | $14.66 | $15.20 | $15.20 | 2,263,157 |
| 2023-09-26 | $15.08 | $15.15 | $14.51 | $14.67 | $14.67 | 2,486,448 |
| 2023-09-25 | $15.40 | $15.45 | $15.11 | $15.28 | $15.28 | 1,520,575 |
| 2023-09-22 | $15.97 | $16.00 | $15.41 | $15.60 | $15.60 | 2,486,682 |
| 2023-09-21 | $15.51 | $16.10 | $15.37 | $15.90 | $15.90 | 3,527,746 |
| 2023-09-20 | $16.00 | $16.33 | $15.69 | $15.77 | $15.77 | 2,531,685 |
| 2023-09-19 | $14.92 | $15.28 | $14.80 | $15.13 | $15.13 | 2,034,354 |
| 2023-09-18 | $14.58 | $15.12 | $14.36 | $14.89 | $14.89 | 2,452,042 |
| 2023-09-15 | $15.27 | $15.27 | $14.55 | $14.58 | $14.58 | 6,084,063 |
| 2023-09-14 | $14.83 | $15.68 | $14.82 | $15.45 | $15.45 | 4,112,365 |
| 2023-09-13 | $14.55 | $14.63 | $14.09 | $14.45 | $14.45 | 2,179,763 |
| 2023-09-12 | $14.46 | $14.98 | $14.39 | $14.55 | $14.55 | 1,537,692 |
| 2023-09-11 | $14.90 | $15.10 | $14.33 | $14.45 | $14.45 | 2,829,785 |
| 2023-09-08 | $15.00 | $15.14 | $14.61 | $14.83 | $14.83 | 1,872,876 |
| 2023-09-07 | $15.89 | $16.05 | $14.85 | $14.94 | $14.94 | 3,631,252 |
| 2023-09-06 | $15.94 | $16.10 | $15.22 | $16.06 | $16.06 | 2,919,992 |
| 2023-09-05 | $15.99 | $16.41 | $15.57 | $15.98 | $15.98 | 2,211,893 |
| 2023-09-01 | $16.02 | $16.37 | $16.00 | $16.31 | $16.31 | 2,059,245 |
| 2023-08-31 | $16.01 | $16.31 | $15.85 | $16.02 | $16.02 | 1,612,921 |
| 2023-08-30 | $16.19 | $16.24 | $15.54 | $15.84 | $15.84 | 1,402,873 |
| 2023-08-29 | $15.28 | $16.22 | $15.21 | $16.20 | $16.20 | 2,652,549 |
| 2023-08-28 | $15.30 | $15.62 | $14.84 | $15.10 | $15.10 | 1,643,417 |
| 2023-08-25 | $15.25 | $15.75 | $15.23 | $15.24 | $15.24 | 1,436,842 |
| 2023-08-24 | $15.50 | $15.69 | $15.02 | $15.05 | $15.05 | 1,299,941 |
| 2023-08-23 | $15.13 | $15.68 | $14.98 | $15.55 | $15.55 | 1,999,104 |
| 2023-08-22 | $15.31 | $15.34 | $14.99 | $15.15 | $15.15 | 3,406,172 |
| 2023-08-21 | $15.47 | $15.74 | $15.35 | $15.41 | $15.41 | 1,741,992 |
| 2023-08-18 | $16.20 | $16.37 | $15.23 | $15.46 | $15.46 | 2,949,036 |
| 2023-08-17 | $16.17 | $16.78 | $16.17 | $16.42 | $16.42 | 2,122,119 |
| 2023-08-16 | $16.31 | $16.81 | $16.15 | $16.16 | $16.16 | 2,054,907 |
| 2023-08-15 | $17.25 | $17.28 | $16.18 | $16.53 | $16.53 | 2,963,081 |
| 2023-08-14 | $18.18 | $18.42 | $17.55 | $17.58 | $17.58 | 1,952,614 |
| 2023-08-11 | $18.55 | $18.82 | $18.34 | $18.39 | $18.39 | 1,952,273 |
| 2023-08-10 | $18.48 | $18.84 | $18.20 | $18.61 | $18.61 | 2,208,085 |
| 2023-08-09 | $18.15 | $18.35 | $17.74 | $18.15 | $18.15 | 1,676,916 |
| 2023-08-08 | $17.56 | $18.18 | $17.35 | $18.12 | $18.12 | 1,936,121 |
| 2023-08-07 | $17.78 | $17.95 | $17.06 | $17.69 | $17.69 | 2,647,167 |
| 2023-08-04 | $17.80 | $19.16 | $17.44 | $17.90 | $17.90 | 4,288,265 |
| 2023-08-03 | $18.03 | $18.18 | $17.25 | $17.80 | $17.80 | 3,000,943 |
| 2023-08-02 | $18.22 | $18.74 | $18.01 | $18.10 | $18.10 | 2,790,779 |
| 2023-08-01 | $18.15 | $18.67 | $17.88 | $18.64 | $18.64 | 2,328,875 |
| 2023-07-31 | $17.22 | $18.23 | $17.22 | $18.21 | $18.21 | 2,274,297 |
| 2023-07-28 | $17.21 | $17.69 | $17.04 | $17.21 | $17.21 | 2,040,030 |
| 2023-07-27 | $16.97 | $17.75 | $16.97 | $17.00 | $17.00 | 2,592,547 |
| 2023-07-26 | $17.40 | $17.48 | $16.71 | $16.95 | $16.95 | 2,897,062 |
| 2023-07-25 | $17.14 | $17.49 | $16.77 | $17.43 | $17.43 | 3,581,791 |
| 2023-07-24 | $16.85 | $17.58 | $16.78 | $17.18 | $17.18 | 3,162,441 |
| 2023-07-21 | $16.85 | $16.86 | $16.16 | $16.77 | $16.77 | 4,108,846 |
| 2023-07-20 | $15.35 | $16.86 | $15.35 | $16.70 | $16.70 | 9,163,664 |
| 2023-07-19 | $13.87 | $15.31 | $13.56 | $15.28 | $15.28 | 12,781,172 |
| 2023-07-18 | $12.36 | $12.85 | $12.05 | $12.10 | $12.10 | 8,830,016 |
| 2023-07-17 | $13.92 | $13.94 | $11.65 | $12.05 | $12.05 | 12,063,149 |
| 2023-07-14 | $15.98 | $16.03 | $13.24 | $14.31 | $14.31 | 9,527,313 |
| 2023-07-13 | $17.39 | $17.41 | $16.08 | $16.24 | $16.24 | 3,840,986 |
| 2023-07-12 | $18.35 | $18.50 | $17.38 | $17.41 | $17.41 | 2,688,374 |
| 2023-07-11 | $17.44 | $18.10 | $17.44 | $18.07 | $18.07 | 2,898,470 |
| 2023-07-10 | $18.00 | $18.32 | $17.07 | $17.31 | $17.31 | 2,820,376 |
| 2023-07-07 | $17.80 | $18.50 | $17.77 | $18.19 | $18.19 | 1,666,140 |
| 2023-07-06 | $17.79 | $17.91 | $17.10 | $17.70 | $17.70 | 1,381,435 |
| 2023-07-05 | $18.11 | $18.37 | $17.78 | $18.04 | $18.04 | 1,295,574 |
| 2023-07-03 | $18.68 | $18.82 | $18.15 | $18.24 | $18.24 | 837,664 |
| 2023-06-30 | $18.19 | $18.98 | $18.01 | $18.64 | $18.64 | 2,945,265 |
| 2023-06-29 | $17.49 | $18.03 | $17.36 | $18.02 | $18.02 | 1,622,123 |
| 2023-06-28 | $17.47 | $17.66 | $17.07 | $17.59 | $17.59 | 2,119,136 |
| 2023-06-27 | $16.74 | $17.67 | $16.30 | $17.53 | $17.53 | 2,516,277 |
| 2023-06-26 | $15.51 | $16.27 | $15.51 | $16.21 | $16.21 | 1,673,724 |
| 2023-06-23 | $15.56 | $15.99 | $15.47 | $15.51 | $15.51 | 3,956,664 |
| 2023-06-22 | $16.42 | $16.42 | $15.65 | $15.68 | $15.68 | 2,635,937 |
| 2023-06-21 | $17.13 | $17.28 | $16.41 | $16.47 | $16.47 | 2,395,098 |
| 2023-06-20 | $17.46 | $17.46 | $16.88 | $17.27 | $17.27 | 1,794,245 |
| 2023-06-16 | $17.63 | $17.79 | $17.47 | $17.57 | $17.57 | 2,096,792 |
| 2023-06-15 | $17.64 | $17.74 | $17.46 | $17.52 | $17.52 | 1,298,673 |
| 2023-06-14 | $18.60 | $18.68 | $17.69 | $17.73 | $17.73 | 2,112,200 |
| 2023-06-13 | $17.29 | $18.80 | $17.19 | $18.49 | $18.49 | 4,741,721 |
| 2023-06-12 | $16.76 | $17.46 | $16.61 | $17.17 | $17.17 | 3,141,909 |
| 2023-06-09 | $16.58 | $16.91 | $16.20 | $16.74 | $16.74 | 2,468,868 |
| 2023-06-08 | $16.65 | $16.78 | $16.09 | $16.53 | $16.53 | 2,209,799 |
| 2023-06-07 | $15.82 | $16.75 | $15.63 | $16.65 | $16.65 | 2,517,626 |
| 2023-06-06 | $15.38 | $15.68 | $15.13 | $15.63 | $15.63 | 1,735,507 |
| 2023-06-05 | $15.08 | $15.77 | $15.08 | $15.41 | $15.41 | 2,489,347 |
| 2023-06-02 | $14.83 | $15.30 | $14.50 | $15.17 | $15.17 | 3,887,472 |
| 2023-06-01 | $14.84 | $15.00 | $14.50 | $14.80 | $14.80 | 2,611,861 |
| 2023-05-31 | $15.82 | $15.86 | $14.84 | $14.88 | $14.88 | 2,938,173 |
| 2023-05-30 | $15.48 | $16.04 | $15.29 | $15.96 | $15.96 | 3,692,081 |
| 2023-05-26 | $15.40 | $15.78 | $15.14 | $15.53 | $15.53 | 3,145,771 |
| 2023-05-25 | $15.39 | $15.66 | $14.97 | $15.35 | $15.35 | 3,230,391 |
| 2023-05-24 | $16.12 | $16.12 | $15.18 | $15.60 | $15.60 | 4,785,705 |
| 2023-05-23 | $16.14 | $16.35 | $15.51 | $16.26 | $16.26 | 5,621,653 |
| 2023-05-22 | $16.85 | $16.87 | $16.14 | $16.23 | $16.23 | 3,206,609 |
| 2023-05-19 | $17.57 | $17.57 | $16.60 | $16.80 | $16.80 | 3,542,316 |
| 2023-05-18 | $17.44 | $17.51 | $17.06 | $17.48 | $17.48 | 3,594,586 |
| 2023-05-17 | $17.50 | $17.83 | $17.10 | $17.59 | $17.59 | 3,039,377 |
| 2023-05-16 | $18.27 | $18.30 | $17.23 | $17.25 | $17.25 | 3,013,365 |
| 2023-05-15 | $18.61 | $18.87 | $18.31 | $18.45 | $18.45 | 2,113,289 |
| 2023-05-12 | $18.94 | $19.07 | $17.93 | $18.61 | $18.61 | 2,293,983 |
| 2023-05-11 | $18.63 | $19.03 | $18.43 | $18.91 | $18.91 | 1,593,804 |
| 2023-05-10 | $18.59 | $18.68 | $18.09 | $18.57 | $18.57 | 2,420,264 |
| 2023-05-09 | $18.62 | $18.83 | $18.04 | $18.37 | $18.37 | 2,650,039 |
| 2023-05-08 | $19.66 | $19.88 | $18.47 | $18.73 | $18.73 | 3,345,527 |
| 2023-05-05 | $19.91 | $20.40 | $18.58 | $19.68 | $19.68 | 7,672,233 |
| 2023-05-04 | $22.01 | $22.17 | $21.42 | $21.48 | $21.48 | 2,279,530 |
| 2023-05-03 | $22.43 | $22.66 | $21.96 | $22.01 | $22.01 | 1,265,853 |
| 2023-05-02 | $22.59 | $22.68 | $21.98 | $22.25 | $22.25 | 1,023,862 |
| 2023-05-01 | $22.56 | $23.00 | $22.54 | $22.76 | $22.76 | 1,094,519 |
| 2023-04-28 | $21.80 | $22.61 | $21.80 | $22.54 | $22.54 | 1,433,946 |
| 2023-04-27 | $21.37 | $21.92 | $21.37 | $21.89 | $21.89 | 1,294,487 |
| 2023-04-26 | $21.48 | $21.85 | $21.03 | $21.16 | $21.16 | 978,394 |
| 2023-04-25 | $21.44 | $21.61 | $21.22 | $21.54 | $21.54 | 1,627,051 |
| 2023-04-24 | $20.85 | $21.60 | $20.85 | $21.57 | $21.57 | 1,620,439 |
| 2023-04-21 | $20.78 | $20.94 | $20.55 | $20.92 | $20.92 | 1,069,103 |
| 2023-04-20 | $20.92 | $21.05 | $20.52 | $20.75 | $20.75 | 1,767,614 |
| 2023-04-19 | $21.14 | $21.64 | $21.03 | $21.14 | $21.14 | 1,276,691 |
| 2023-04-18 | $21.63 | $21.70 | $20.93 | $21.15 | $21.15 | 1,272,877 |
| 2023-04-17 | $21.59 | $21.88 | $21.39 | $21.63 | $21.63 | 887,519 |
| 2023-04-14 | $22.44 | $22.52 | $21.13 | $21.56 | $21.56 | 1,458,144 |
| 2023-04-13 | $22.03 | $22.61 | $21.99 | $22.39 | $22.39 | 1,302,392 |
| 2023-04-12 | $22.67 | $22.69 | $21.93 | $21.95 | $21.95 | 1,410,607 |
| 2023-04-11 | $22.21 | $22.59 | $22.18 | $22.37 | $22.37 | 836,009 |
| 2023-04-10 | $21.86 | $22.22 | $21.86 | $22.22 | $22.22 | 1,046,423 |
| 2023-04-06 | $21.87 | $22.08 | $21.61 | $22.05 | $22.05 | 1,024,380 |
| 2023-04-05 | $21.71 | $21.90 | $21.37 | $21.83 | $21.83 | 1,036,235 |
| 2023-04-04 | $22.29 | $22.35 | $21.29 | $21.73 | $21.73 | 1,920,086 |
| 2023-04-03 | $22.76 | $23.16 | $22.13 | $22.29 | $22.29 | 1,414,357 |
| 2023-03-31 | $21.94 | $22.85 | $21.76 | $22.77 | $22.77 | 2,453,277 |
| 2023-03-30 | $21.86 | $22.54 | $21.80 | $21.92 | $21.92 | 1,991,478 |
| 2023-03-29 | $20.76 | $21.46 | $20.58 | $21.31 | $21.31 | 2,206,741 |
| 2023-03-28 | $21.29 | $21.36 | $20.30 | $20.53 | $20.53 | 3,424,070 |
| 2023-03-27 | $22.45 | $22.67 | $21.05 | $21.47 | $21.47 | 7,840,673 |
| 2023-03-24 | $23.90 | $23.90 | $22.98 | $23.57 | $23.57 | 1,122,118 |
| 2023-03-23 | $23.01 | $23.82 | $22.94 | $23.56 | $23.56 | 1,251,316 |
| 2023-03-22 | $23.43 | $23.65 | $22.92 | $22.96 | $22.96 | 1,481,810 |
| 2023-03-21 | $23.62 | $23.92 | $23.45 | $23.49 | $23.49 | 761,859 |
| 2023-03-20 | $23.33 | $23.67 | $23.23 | $23.37 | $23.37 | 1,406,937 |
| 2023-03-17 | $23.49 | $23.93 | $22.85 | $23.05 | $23.05 | 3,058,570 |
| 2023-03-16 | $23.81 | $24.11 | $23.24 | $23.68 | $23.68 | 2,571,782 |
| 2023-03-15 | $23.83 | $24.77 | $23.49 | $23.98 | $23.98 | 1,959,252 |
| 2023-03-14 | $24.05 | $24.47 | $24.00 | $24.36 | $24.36 | 1,591,698 |
| 2023-03-13 | $23.81 | $24.00 | $23.14 | $23.73 | $23.73 | 2,431,743 |
| 2023-03-10 | $25.56 | $25.61 | $24.24 | $24.34 | $24.34 | 1,773,916 |
| 2023-03-09 | $26.95 | $26.95 | $25.57 | $25.63 | $25.63 | 1,216,867 |
| 2023-03-08 | $26.76 | $27.16 | $26.49 | $26.73 | $26.73 | 744,746 |
| 2023-03-07 | $27.26 | $27.46 | $26.59 | $26.71 | $26.71 | 1,068,545 |
| 2023-03-06 | $27.41 | $27.68 | $27.19 | $27.26 | $27.26 | 1,537,987 |
| 2023-03-03 | $27.09 | $27.51 | $26.95 | $27.45 | $27.45 | 872,622 |
| 2023-03-02 | $27.32 | $27.49 | $26.60 | $26.87 | $26.87 | 1,750,325 |
| 2023-03-01 | $27.20 | $27.77 | $27.10 | $27.63 | $27.63 | 1,203,642 |
| 2023-02-28 | $27.50 | $28.05 | $27.31 | $27.36 | $27.36 | 2,053,959 |
| 2023-02-27 | $28.17 | $28.28 | $27.42 | $27.61 | $27.61 | 2,394,413 |
| 2023-02-24 | $27.62 | $27.72 | $25.00 | $26.30 | $26.30 | 4,328,935 |
| 2023-02-23 | $27.76 | $28.06 | $27.39 | $28.00 | $28.00 | 992,308 |
| 2023-02-22 | $27.54 | $28.07 | $27.45 | $27.81 | $27.81 | 1,292,519 |
| 2023-02-21 | $27.68 | $28.46 | $27.36 | $27.42 | $27.42 | 1,023,445 |
| 2023-02-17 | $28.41 | $28.53 | $27.88 | $27.99 | $27.99 | 1,537,378 |
| 2023-02-16 | $28.28 | $28.66 | $27.92 | $28.42 | $28.42 | 2,275,256 |
| 2023-02-15 | $28.26 | $28.91 | $28.17 | $28.68 | $28.68 | 1,502,736 |
| 2023-02-14 | $28.39 | $28.63 | $28.11 | $28.49 | $28.49 | 818,945 |
| 2023-02-13 | $28.56 | $28.72 | $28.16 | $28.42 | $28.42 | 1,082,361 |
| 2023-02-10 | $28.63 | $28.65 | $28.23 | $28.55 | $28.55 | 898,175 |
| 2023-02-09 | $29.57 | $29.64 | $28.35 | $28.63 | $28.63 | 888,172 |
| 2023-02-08 | $29.85 | $29.93 | $29.19 | $29.32 | $29.32 | 956,962 |
| 2023-02-07 | $29.95 | $30.15 | $29.78 | $29.98 | $29.98 | 568,494 |
| 2023-02-06 | $30.00 | $30.16 | $29.82 | $30.01 | $30.01 | 571,129 |
| 2023-02-03 | $30.21 | $30.53 | $29.92 | $30.27 | $30.27 | 945,464 |
| 2023-02-02 | $30.55 | $30.83 | $30.27 | $30.54 | $30.54 | 1,164,380 |
| 2023-02-01 | $29.60 | $30.31 | $29.38 | $30.22 | $30.22 | 1,087,840 |
| 2023-01-31 | $29.30 | $29.66 | $29.28 | $29.61 | $29.61 | 1,238,932 |
| 2023-01-30 | $29.40 | $29.52 | $29.02 | $29.27 | $29.27 | 529,118 |
| 2023-01-27 | $28.89 | $29.62 | $28.84 | $29.61 | $29.61 | 776,562 |
| 2023-01-26 | $29.12 | $29.26 | $28.72 | $28.96 | $28.96 | 870,195 |
| 2023-01-25 | $29.28 | $29.28 | $28.54 | $28.85 | $28.85 | 1,267,385 |
| 2023-01-24 | $29.26 | $29.60 | $28.98 | $29.20 | $29.20 | 1,169,935 |
| 2023-01-23 | $28.82 | $29.45 | $28.66 | $29.42 | $29.42 | 1,453,986 |
| 2023-01-20 | $28.58 | $29.09 | $28.22 | $28.76 | $28.76 | 1,306,911 |
| 2023-01-19 | $28.11 | $28.55 | $27.79 | $28.50 | $28.50 | 923,599 |
| 2023-01-18 | $28.42 | $28.64 | $27.95 | $28.33 | $28.33 | 989,058 |
| 2023-01-17 | $27.80 | $28.66 | $27.61 | $28.47 | $28.47 | 884,912 |
| 2023-01-13 | $28.11 | $28.24 | $27.75 | $27.98 | $27.98 | 1,300,612 |
| 2023-01-12 | $27.98 | $28.21 | $27.81 | $28.16 | $28.16 | 787,696 |
| 2023-01-11 | $27.60 | $28.04 | $27.26 | $27.91 | $27.91 | 1,101,690 |
| 2023-01-10 | $26.85 | $27.61 | $26.85 | $27.60 | $27.60 | 705,183 |
| 2023-01-09 | $27.12 | $27.46 | $26.83 | $27.13 | $27.13 | 842,298 |
| 2023-01-06 | $26.76 | $27.05 | $26.62 | $26.82 | $26.82 | 705,136 |
| 2023-01-05 | $26.10 | $26.55 | $25.85 | $26.40 | $26.40 | 603,839 |
| 2023-01-04 | $25.61 | $26.14 | $25.52 | $26.01 | $26.01 | 611,958 |
| 2023-01-03 | $25.79 | $26.15 | $25.16 | $25.22 | $25.22 | 1,000,393 |
| 2022-12-30 | $25.46 | $25.70 | $25.04 | $25.48 | $25.48 | 990,716 |
| 2022-12-29 | $24.73 | $25.72 | $24.73 | $25.67 | $25.67 | 607,563 |
| 2022-12-28 | $25.11 | $25.81 | $24.56 | $24.58 | $24.58 | 675,544 |
| 2022-12-27 | $24.60 | $25.52 | $24.49 | $25.12 | $25.12 | 791,661 |
| 2022-12-23 | $24.38 | $24.87 | $24.38 | $24.69 | $24.69 | 528,962 |
| 2022-12-22 | $24.49 | $24.59 | $24.06 | $24.50 | $24.50 | 782,312 |
| 2022-12-21 | $24.48 | $24.80 | $24.40 | $24.69 | $24.69 | 797,142 |
| 2022-12-20 | $24.14 | $24.31 | $23.87 | $24.20 | $24.20 | 904,383 |
| 2022-12-19 | $24.06 | $24.46 | $23.84 | $24.14 | $24.14 | 940,026 |
| 2022-12-16 | $23.94 | $24.35 | $23.69 | $24.15 | $24.15 | 2,866,957 |
| 2022-12-15 | $24.64 | $24.64 | $24.03 | $24.17 | $24.17 | 1,124,007 |
| 2022-12-14 | $25.31 | $25.63 | $24.78 | $24.96 | $24.96 | 908,596 |
| 2022-12-13 | $25.90 | $26.29 | $25.47 | $25.57 | $25.57 | 792,176 |
| 2022-12-12 | $24.92 | $25.23 | $24.82 | $25.21 | $25.21 | 595,928 |
| 2022-12-09 | $24.63 | $25.10 | $24.58 | $24.79 | $24.79 | 468,130 |
| 2022-12-08 | $25.32 | $25.52 | $24.87 | $24.97 | $24.97 | 673,090 |
| 2022-12-07 | $25.23 | $25.63 | $24.62 | $25.23 | $25.23 | 1,357,845 |
| 2022-12-06 | $25.42 | $25.56 | $24.84 | $25.36 | $25.36 | 1,115,881 |
| 2022-12-05 | $26.41 | $26.53 | $25.58 | $25.60 | $25.60 | 655,453 |
| 2022-12-02 | $25.79 | $26.71 | $25.54 | $26.62 | $26.62 | 782,497 |
| 2022-12-01 | $25.80 | $26.25 | $25.72 | $26.08 | $26.08 | 625,516 |
| 2022-11-30 | $24.81 | $25.85 | $24.76 | $25.77 | $25.77 | 1,441,369 |
| 2022-11-29 | $25.19 | $25.34 | $24.67 | $24.98 | $24.98 | 622,234 |
| 2022-11-28 | $25.15 | $25.42 | $24.84 | $25.15 | $25.15 | 945,513 |
| 2022-11-25 | $24.83 | $25.67 | $24.75 | $25.58 | $25.58 | 279,683 |
| 2022-11-23 | $24.83 | $25.23 | $24.34 | $24.99 | $24.99 | 545,675 |
| 2022-11-22 | $24.40 | $25.04 | $24.20 | $24.97 | $24.97 | 837,092 |
| 2022-11-21 | $25.01 | $25.13 | $24.20 | $24.29 | $24.29 | 779,539 |
| 2022-11-18 | $24.91 | $25.16 | $24.40 | $24.97 | $24.97 | 1,015,187 |
| 2022-11-17 | $24.38 | $24.64 | $23.59 | $24.59 | $24.59 | 1,385,427 |
| 2022-11-16 | $25.64 | $25.77 | $24.42 | $24.81 | $24.81 | 1,748,911 |
| 2022-11-15 | $25.39 | $26.30 | $25.39 | $25.67 | $25.67 | 1,439,608 |
| 2022-11-14 | $24.33 | $25.87 | $24.20 | $24.98 | $24.98 | 2,197,617 |
| 2022-11-11 | $24.12 | $24.64 | $23.99 | $24.37 | $24.37 | 780,954 |
| 2022-11-10 | $23.10 | $24.09 | $22.55 | $24.00 | $24.00 | 1,215,188 |
| 2022-11-09 | $21.96 | $22.21 | $21.68 | $22.09 | $22.09 | 717,348 |
| 2022-11-08 | $21.95 | $22.91 | $21.70 | $22.21 | $22.21 | 1,261,696 |
| 2022-11-07 | $21.58 | $21.84 | $21.21 | $21.75 | $21.75 | 929,369 |
| 2022-11-04 | $21.33 | $21.65 | $20.83 | $21.33 | $21.33 | 1,378,118 |
| 2022-11-03 | $22.52 | $22.80 | $21.28 | $21.30 | $21.30 | 1,325,362 |
| 2022-11-02 | $23.17 | $23.47 | $22.54 | $23.01 | $23.01 | 1,751,794 |
| 2022-11-01 | $24.08 | $24.08 | $23.02 | $23.24 | $23.24 | 1,461,483 |
| 2022-10-31 | $23.42 | $23.64 | $23.19 | $23.42 | $23.42 | 1,221,421 |
| 2022-10-28 | $22.57 | $23.48 | $22.36 | $23.48 | $23.48 | 1,078,046 |
| 2022-10-27 | $22.74 | $23.18 | $22.41 | $22.50 | $22.50 | 1,228,554 |
| 2022-10-26 | $22.69 | $23.17 | $22.41 | $22.48 | $22.48 | 1,238,885 |
| 2022-10-25 | $21.77 | $22.73 | $21.62 | $22.64 | $22.64 | 1,127,431 |
| 2022-10-24 | $21.98 | $22.11 | $21.35 | $21.62 | $21.62 | 1,386,894 |
| 2022-10-21 | $22.70 | $22.86 | $21.90 | $22.02 | $22.02 | 1,785,275 |
| 2022-10-20 | $22.92 | $23.34 | $22.66 | $22.85 | $22.85 | 1,167,180 |
| 2022-10-19 | $23.18 | $23.39 | $22.74 | $23.00 | $23.00 | 1,261,998 |
| 2022-10-18 | $23.57 | $23.60 | $22.97 | $23.46 | $23.46 | 1,932,938 |
| 2022-10-17 | $22.92 | $23.31 | $22.69 | $23.05 | $23.05 | 1,784,766 |
| 2022-10-14 | $23.03 | $23.14 | $22.21 | $22.23 | $22.23 | 860,841 |
| 2022-10-13 | $21.79 | $22.77 | $21.39 | $22.65 | $22.65 | 1,572,543 |
| 2022-10-12 | $22.80 | $22.90 | $21.99 | $22.00 | $22.00 | 1,383,583 |
| 2022-10-11 | $22.56 | $23.28 | $21.87 | $22.69 | $22.69 | 1,432,733 |
| 2022-10-10 | $23.18 | $23.19 | $22.47 | $22.74 | $22.74 | 1,663,142 |
| 2022-10-07 | $23.93 | $23.95 | $23.00 | $23.02 | $23.02 | 1,472,050 |
| 2022-10-06 | $24.37 | $24.74 | $23.88 | $24.09 | $24.09 | 1,684,186 |
| 2022-10-05 | $24.83 | $25.13 | $24.07 | $24.44 | $24.44 | 1,829,895 |
| 2022-10-04 | $24.42 | $25.69 | $24.42 | $25.33 | $25.33 | 2,932,086 |
| 2022-10-03 | $23.23 | $24.29 | $22.27 | $23.95 | $23.95 | 3,023,929 |
| 2022-09-30 | $23.07 | $23.82 | $22.89 | $23.43 | $23.43 | 36,416,956 |
| 2022-09-29 | $23.79 | $23.96 | $23.06 | $23.18 | $23.18 | 4,798,807 |
| 2022-09-28 | $23.68 | $24.25 | $23.59 | $24.16 | $24.16 | 8,257,020 |
| 2022-09-27 | $21.51 | $22.35 | $21.43 | $22.22 | $22.22 | 1,491,695 |
| 2022-09-26 | $22.41 | $22.60 | $21.06 | $21.31 | $21.31 | 1,791,480 |
| 2022-09-23 | $22.25 | $22.79 | $22.17 | $22.57 | $22.57 | 1,107,955 |
| 2022-09-22 | $23.02 | $23.51 | $22.60 | $22.61 | $22.61 | 851,108 |
| 2022-09-21 | $24.26 | $24.33 | $23.28 | $23.29 | $23.29 | 965,348 |
| 2022-09-20 | $24.01 | $24.25 | $23.73 | $24.06 | $24.06 | 733,602 |
| 2022-09-19 | $23.85 | $24.52 | $23.85 | $24.35 | $24.35 | 1,009,885 |
| 2022-09-16 | $24.34 | $24.40 | $23.92 | $24.26 | $24.26 | 2,047,088 |
| 2022-09-15 | $25.08 | $25.43 | $24.61 | $24.81 | $24.81 | 963,684 |
| 2022-09-14 | $25.32 | $25.48 | $24.75 | $25.32 | $25.32 | 945,250 |
| 2022-09-13 | $25.10 | $25.65 | $25.01 | $25.20 | $25.20 | 1,222,567 |
| 2022-09-12 | $26.60 | $26.76 | $25.86 | $25.93 | $25.93 | 763,205 |
| 2022-09-09 | $26.97 | $27.15 | $26.35 | $26.62 | $26.62 | 647,291 |
| 2022-09-08 | $26.59 | $27.22 | $26.35 | $26.99 | $26.99 | 934,979 |
| 2022-09-07 | $26.00 | $26.67 | $25.92 | $26.63 | $26.63 | 675,381 |
| 2022-09-06 | $25.98 | $26.33 | $25.69 | $25.94 | $25.94 | 1,004,332 |
| 2022-09-02 | $26.18 | $27.13 | $25.80 | $25.92 | $25.92 | 964,032 |
| 2022-09-01 | $26.13 | $26.13 | $25.20 | $26.00 | $26.00 | 1,130,264 |
| 2022-08-31 | $25.99 | $26.16 | $25.58 | $25.76 | $25.76 | 819,186 |
| 2022-08-30 | $26.40 | $26.42 | $25.69 | $25.99 | $25.99 | 753,583 |
| 2022-08-29 | $26.38 | $26.73 | $26.26 | $26.35 | $26.35 | 404,203 |
| 2022-08-26 | $27.10 | $27.21 | $26.33 | $26.58 | $26.58 | 454,117 |
| 2022-08-25 | $27.37 | $27.37 | $26.89 | $27.10 | $27.10 | 444,675 |
| 2022-08-24 | $26.38 | $27.33 | $26.25 | $27.14 | $27.14 | 863,283 |
| 2022-08-23 | $25.73 | $26.41 | $25.73 | $26.28 | $26.28 | 626,827 |
| 2022-08-22 | $25.72 | $26.16 | $25.53 | $25.69 | $25.69 | 623,732 |
| 2022-08-19 | $25.93 | $26.16 | $25.77 | $25.99 | $25.99 | 374,293 |
| 2022-08-18 | $26.23 | $26.24 | $25.79 | $26.16 | $26.16 | 461,680 |
| 2022-08-17 | $27.37 | $27.37 | $26.31 | $26.32 | $26.32 | 705,525 |
| 2022-08-16 | $27.59 | $28.11 | $27.37 | $27.77 | $27.77 | 910,332 |
| 2022-08-15 | $26.96 | $27.44 | $26.81 | $27.41 | $27.41 | 698,715 |
| 2022-08-12 | $27.04 | $27.24 | $26.88 | $27.18 | $27.18 | 1,439,853 |
| 2022-08-11 | $27.41 | $27.68 | $26.95 | $26.98 | $26.98 | 1,196,238 |
| 2022-08-10 | $26.53 | $27.18 | $26.33 | $26.99 | $26.99 | 908,959 |
| 2022-08-09 | $27.04 | $27.04 | $25.86 | $26.15 | $26.15 | 1,598,192 |
| 2022-08-08 | $26.86 | $27.35 | $26.80 | $26.94 | $26.94 | 1,251,990 |
| 2022-08-05 | $25.54 | $26.65 | $25.34 | $26.64 | $26.64 | 1,334,069 |
| 2022-08-04 | $26.55 | $26.68 | $25.90 | $26.00 | $26.00 | 960,874 |
| 2022-08-03 | $26.22 | $26.59 | $26.16 | $26.45 | $26.45 | 679,487 |
| 2022-08-02 | $25.93 | $26.42 | $25.47 | $26.16 | $26.16 | 610,150 |
| 2022-08-01 | $25.90 | $26.22 | $25.80 | $26.01 | $26.01 | 726,440 |
| 2022-07-29 | $26.10 | $26.36 | $25.69 | $25.91 | $25.91 | 940,129 |
| 2022-07-28 | $25.42 | $26.10 | $25.18 | $26.08 | $26.08 | 929,748 |
| 2022-07-27 | $25.10 | $25.47 | $24.95 | $25.46 | $25.46 | 696,775 |
| 2022-07-26 | $24.90 | $25.12 | $24.80 | $25.00 | $25.00 | 1,038,506 |
| 2022-07-25 | $25.55 | $25.55 | $24.75 | $24.87 | $24.87 | 751,700 |
| 2022-07-22 | $25.26 | $26.16 | $25.11 | $25.63 | $25.63 | 1,212,265 |
| 2022-07-21 | $25.72 | $25.86 | $25.01 | $25.40 | $25.40 | 808,383 |
| 2022-07-20 | $26.14 | $26.41 | $25.89 | $26.02 | $26.02 | 618,051 |
| 2022-07-19 | $25.76 | $26.40 | $25.01 | $26.33 | $26.33 | 953,185 |
| 2022-07-18 | $25.20 | $25.75 | $25.20 | $25.55 | $25.55 | 1,063,887 |
| 2022-07-15 | $25.12 | $25.29 | $24.91 | $24.97 | $24.97 | 1,205,776 |
| 2022-07-14 | $24.86 | $25.17 | $24.38 | $24.61 | $24.61 | 735,231 |
| 2022-07-13 | $24.58 | $25.34 | $24.55 | $25.11 | $25.11 | 662,684 |
| 2022-07-12 | $24.76 | $25.09 | $24.49 | $24.90 | $24.90 | 1,032,376 |
| 2022-07-11 | $24.92 | $25.00 | $24.42 | $24.72 | $24.72 | 1,005,002 |
| 2022-07-08 | $24.95 | $25.37 | $24.37 | $25.03 | $25.03 | 971,396 |
| 2022-07-07 | $24.64 | $24.98 | $24.52 | $24.95 | $24.95 | 3,016,281 |
| 2022-07-06 | $24.96 | $25.13 | $24.41 | $24.46 | $24.46 | 458,782 |
| 2022-07-05 | $24.68 | $24.87 | $23.79 | $24.82 | $24.82 | 1,146,455 |
| 2022-07-01 | $23.23 | $25.06 | $23.00 | $25.05 | $25.05 | 1,240,520 |
| 2022-06-30 | $23.15 | $23.60 | $22.67 | $23.54 | $23.54 | 910,701 |
| 2022-06-29 | $23.71 | $23.71 | $22.65 | $23.41 | $23.41 | 1,181,896 |
| 2022-06-28 | $24.45 | $24.56 | $23.73 | $23.80 | $23.80 | 1,472,937 |
| 2022-06-27 | $24.09 | $24.45 | $24.00 | $24.29 | $24.29 | 1,094,014 |
| 2022-06-24 | $23.50 | $24.59 | $23.47 | $24.12 | $24.12 | 16,951,333 |
| 2022-06-23 | $23.48 | $24.73 | $23.08 | $23.36 | $23.36 | 1,775,994 |
| 2022-06-22 | $23.27 | $24.24 | $23.27 | $23.46 | $23.46 | 1,965,385 |
| 2022-06-21 | $23.09 | $24.05 | $22.79 | $23.70 | $23.70 | 2,234,637 |
| 2022-06-17 | $22.23 | $23.06 | $22.11 | $22.84 | $22.84 | 2,196,007 |
| 2022-06-16 | $23.23 | $23.67 | $22.04 | $22.11 | $22.11 | 1,322,231 |
| 2022-06-15 | $22.70 | $23.79 | $22.70 | $23.61 | $23.61 | 1,146,508 |
| 2022-06-14 | $22.67 | $23.06 | $22.07 | $22.49 | $22.49 | 938,133 |
| 2022-06-13 | $23.72 | $23.87 | $22.52 | $22.59 | $22.59 | 1,134,232 |
| 2022-06-10 | $24.66 | $24.90 | $24.19 | $24.38 | $24.38 | 1,329,028 |
| 2022-06-09 | $26.13 | $26.17 | $25.12 | $25.15 | $25.15 | 822,253 |
| 2022-06-08 | $26.43 | $26.46 | $25.95 | $26.15 | $26.15 | 684,489 |
| 2022-06-07 | $26.47 | $26.98 | $25.71 | $26.39 | $26.39 | 1,674,526 |
| 2022-06-06 | $27.44 | $27.87 | $26.50 | $26.82 | $26.82 | 1,251,939 |
| 2022-06-03 | $26.74 | $27.34 | $26.71 | $27.03 | $27.03 | 2,200,193 |
| 2022-06-02 | $26.56 | $27.07 | $26.49 | $26.89 | $26.89 | 1,660,019 |
| 2022-06-01 | $26.04 | $26.89 | $26.00 | $26.64 | $26.64 | 1,672,994 |
| 2022-05-31 | $26.19 | $26.45 | $25.82 | $25.93 | $25.93 | 2,086,454 |
| 2022-05-27 | $25.35 | $26.75 | $25.35 | $26.35 | $26.35 | 1,627,084 |
| 2022-05-26 | $25.49 | $25.50 | $24.50 | $25.26 | $25.26 | 1,723,199 |
| 2022-05-25 | $23.00 | $24.92 | $22.61 | $24.64 | $24.64 | 1,459,163 |
| 2022-05-24 | $23.08 | $23.13 | $22.50 | $23.05 | $23.05 | 1,373,360 |
| 2022-05-23 | $23.00 | $23.47 | $22.73 | $23.29 | $23.29 | 1,662,916 |
| 2022-05-20 | $22.75 | $22.95 | $22.26 | $22.95 | $22.95 | 1,671,395 |
| 2022-05-19 | $22.20 | $22.82 | $22.11 | $22.60 | $22.60 | 1,030,900 |
| 2022-05-18 | $23.42 | $23.65 | $22.43 | $22.49 | $22.49 | 1,401,853 |
| 2022-05-17 | $22.97 | $23.75 | $22.54 | $23.61 | $23.61 | 1,493,105 |
| 2022-05-16 | $23.42 | $23.42 | $22.55 | $22.78 | $22.78 | 1,144,890 |
| 2022-05-13 | $22.21 | $23.70 | $22.11 | $23.55 | $23.55 | 2,770,512 |
| 2022-05-12 | $22.47 | $22.62 | $21.93 | $22.21 | $22.21 | 2,204,496 |
| 2022-05-11 | $22.61 | $23.50 | $22.45 | $22.67 | $22.67 | 2,212,035 |
| 2022-05-10 | $23.98 | $24.67 | $22.40 | $22.41 | $22.41 | 2,204,220 |
| 2022-05-09 | $24.60 | $24.83 | $23.48 | $23.74 | $23.74 | 3,162,473 |
| 2022-05-06 | $24.97 | $27.24 | $24.75 | $25.16 | $25.16 | 2,407,182 |
| 2022-05-05 | $25.90 | $26.09 | $24.34 | $24.72 | $24.72 | 2,114,597 |
| 2022-05-04 | $25.82 | $26.07 | $25.00 | $25.88 | $25.88 | 1,697,348 |
| 2022-05-03 | $25.72 | $26.53 | $25.52 | $25.84 | $25.84 | 1,799,949 |
| 2022-05-02 | $26.30 | $26.71 | $25.20 | $25.54 | $25.54 | 1,099,096 |
| 2022-04-29 | $27.45 | $27.55 | $26.38 | $26.39 | $26.39 | 719,815 |
| 2022-04-28 | $27.67 | $28.42 | $26.97 | $27.65 | $27.65 | 890,235 |
| 2022-04-27 | $27.71 | $28.15 | $27.33 | $27.51 | $27.51 | 705,137 |
| 2022-04-26 | $27.97 | $28.38 | $27.24 | $27.38 | $27.38 | 617,471 |
| 2022-04-25 | $27.25 | $27.89 | $26.72 | $27.85 | $27.85 | 572,925 |
| 2022-04-22 | $28.27 | $28.29 | $27.25 | $27.45 | $27.45 | 381,018 |
| 2022-04-21 | $29.14 | $29.33 | $28.17 | $28.37 | $28.37 | 451,451 |
| 2022-04-20 | $29.19 | $29.49 | $28.72 | $29.09 | $29.09 | 421,602 |
| 2022-04-19 | $28.37 | $29.28 | $28.37 | $29.18 | $29.18 | 748,029 |
| 2022-04-18 | $28.69 | $29.17 | $28.04 | $28.48 | $28.48 | 326,293 |
| 2022-04-14 | $29.11 | $29.43 | $28.48 | $28.87 | $28.87 | 580,534 |
| 2022-04-13 | $28.91 | $29.34 | $28.89 | $29.13 | $29.13 | 505,340 |
| 2022-04-12 | $29.24 | $29.69 | $28.64 | $28.97 | $28.97 | 880,617 |
| 2022-04-11 | $28.52 | $29.16 | $28.37 | $28.95 | $28.95 | 278,597 |
| 2022-04-08 | $28.87 | $29.04 | $28.73 | $28.79 | $28.79 | 490,906 |
| 2022-04-07 | $29.17 | $29.38 | $28.58 | $29.00 | $29.00 | 660,057 |
| 2022-04-06 | $28.16 | $29.06 | $28.00 | $28.99 | $28.99 | 1,664,656 |
| 2022-04-05 | $29.01 | $29.09 | $28.38 | $28.47 | $28.47 | 499,265 |
| 2022-04-04 | $28.58 | $29.09 | $28.18 | $29.05 | $29.05 | 392,033 |
| 2022-04-01 | $27.85 | $28.65 | $27.64 | $28.60 | $28.60 | 589,625 |
| 2022-03-31 | $27.60 | $27.99 | $27.40 | $27.67 | $27.67 | 463,079 |
| 2022-03-30 | $28.06 | $28.36 | $27.51 | $27.61 | $27.61 | 217,379 |
| 2022-03-29 | $27.87 | $28.35 | $27.62 | $28.23 | $28.23 | 496,655 |
| 2022-03-28 | $26.90 | $27.60 | $26.53 | $27.53 | $27.53 | 456,481 |
| 2022-03-25 | $26.94 | $27.24 | $26.51 | $27.00 | $27.00 | 388,555 |
| 2022-03-24 | $27.49 | $27.54 | $26.56 | $26.86 | $26.86 | 411,575 |
| 2022-03-23 | $27.03 | $27.60 | $26.91 | $27.36 | $27.36 | 498,550 |
| 2022-03-22 | $27.23 | $27.73 | $26.68 | $27.27 | $27.27 | 741,960 |
| 2022-03-21 | $27.66 | $27.88 | $26.94 | $27.10 | $27.10 | 458,898 |
| 2022-03-18 | $27.17 | $28.01 | $25.79 | $27.65 | $27.65 | 1,213,985 |
| 2022-03-17 | $27.16 | $27.54 | $26.78 | $27.35 | $27.35 | 394,647 |
| 2022-03-16 | $26.85 | $27.35 | $26.55 | $27.28 | $27.28 | 699,343 |
| 2022-03-15 | $25.71 | $26.68 | $25.65 | $26.52 | $26.52 | 699,062 |
| 2022-03-14 | $25.22 | $25.79 | $24.81 | $25.10 | $25.10 | 539,385 |
| 2022-03-11 | $26.12 | $26.23 | $25.10 | $25.13 | $25.13 | 467,547 |
| 2022-03-10 | $25.82 | $26.10 | $25.55 | $25.97 | $25.97 | 548,746 |
| 2022-03-09 | $25.53 | $26.36 | $25.01 | $26.25 | $26.25 | 537,160 |
| 2022-03-08 | $24.84 | $25.53 | $24.42 | $24.71 | $24.71 | 659,539 |
| 2022-03-07 | $25.21 | $25.39 | $24.54 | $24.73 | $24.73 | 958,662 |
| 2022-03-04 | $26.36 | $26.52 | $25.06 | $25.27 | $25.27 | 1,052,277 |
| 2022-03-03 | $26.96 | $27.14 | $26.47 | $26.74 | $26.74 | 622,468 |
| 2022-03-02 | $26.77 | $27.47 | $26.50 | $27.01 | $27.01 | 437,751 |
| 2022-03-01 | $27.38 | $27.71 | $26.53 | $26.97 | $26.97 | 872,608 |
| 2022-02-28 | $27.57 | $27.70 | $26.53 | $27.55 | $27.55 | 897,029 |
| 2022-02-25 | $26.57 | $27.87 | $26.53 | $27.75 | $27.75 | 2,187,093 |
| 2022-02-24 | $24.98 | $26.78 | $24.85 | $26.66 | $26.66 | 1,117,442 |
| 2022-02-23 | $26.06 | $27.43 | $25.66 | $25.75 | $25.75 | 1,281,680 |
| 2022-02-22 | $25.81 | $26.17 | $25.29 | $25.85 | $25.85 | 1,332,030 |
| 2022-02-18 | $26.60 | $26.87 | $25.97 | $26.01 | $26.01 | 1,404,047 |
| 2022-02-17 | $27.42 | $27.62 | $26.30 | $26.77 | $26.77 | 1,147,741 |
| 2022-02-16 | $28.24 | $28.48 | $27.54 | $27.54 | $27.54 | 530,680 |
| 2022-02-15 | $27.93 | $28.29 | $27.79 | $28.24 | $28.24 | 465,411 |
| 2022-02-14 | $28.13 | $28.53 | $27.80 | $27.88 | $27.88 | 612,563 |
| 2022-02-11 | $28.92 | $29.21 | $27.66 | $28.19 | $28.19 | 891,109 |
| 2022-02-10 | $28.73 | $29.31 | $28.32 | $29.04 | $29.04 | 501,468 |
| 2022-02-09 | $29.17 | $29.24 | $28.34 | $28.91 | $28.91 | 433,952 |
| 2022-02-08 | $28.27 | $28.44 | $27.58 | $28.14 | $28.14 | 479,676 |
| 2022-02-07 | $27.26 | $28.61 | $27.08 | $28.17 | $28.17 | 982,158 |
| 2022-02-04 | $26.26 | $26.62 | $25.58 | $26.04 | $26.04 | 806,932 |
| 2022-02-03 | $26.60 | $27.02 | $26.31 | $26.35 | $26.35 | 648,188 |
| 2022-02-02 | $27.53 | $28.08 | $26.71 | $26.78 | $26.78 | 549,362 |
| 2022-02-01 | $26.82 | $27.46 | $26.69 | $27.42 | $27.42 | 666,179 |
| 2022-01-31 | $26.59 | $27.22 | $26.12 | $26.66 | $26.66 | 1,230,737 |
| 2022-01-28 | $26.10 | $26.87 | $25.76 | $26.65 | $26.65 | 882,379 |
| 2022-01-27 | $26.85 | $27.16 | $26.03 | $26.16 | $26.16 | 896,103 |
| 2022-01-26 | $26.99 | $27.41 | $26.54 | $26.81 | $26.81 | 804,336 |
| 2022-01-25 | $27.71 | $27.94 | $27.10 | $27.14 | $27.14 | 882,330 |
| 2022-01-24 | $28.00 | $28.41 | $27.30 | $28.04 | $28.04 | 835,750 |
| 2022-01-21 | $28.89 | $28.95 | $28.12 | $28.21 | $28.21 | 724,826 |
| 2022-01-20 | $29.20 | $29.61 | $28.84 | $28.96 | $28.96 | 535,161 |
| 2022-01-19 | $29.27 | $29.77 | $28.72 | $29.08 | $29.08 | 648,006 |
| 2022-01-18 | $30.30 | $30.30 | $29.22 | $29.47 | $29.47 | 702,250 |
| 2022-01-14 | $30.09 | $30.33 | $29.73 | $30.19 | $30.19 | 331,552 |
| 2022-01-13 | $31.61 | $31.61 | $30.14 | $30.20 | $30.20 | 406,669 |
| 2022-01-12 | $31.08 | $31.86 | $31.08 | $31.17 | $31.17 | 521,060 |
| 2022-01-11 | $30.72 | $31.38 | $29.66 | $31.08 | $31.08 | 1,978,569 |
| 2022-01-10 | $29.95 | $29.95 | $28.88 | $29.50 | $29.50 | 767,879 |
| 2022-01-07 | $30.21 | $30.56 | $29.37 | $30.00 | $30.00 | 830,486 |
| 2022-01-06 | $28.20 | $31.07 | $28.11 | $30.22 | $30.22 | 1,851,905 |
| 2022-01-05 | $28.60 | $28.83 | $28.19 | $28.31 | $28.31 | 707,591 |
| 2022-01-04 | $29.22 | $29.34 | $28.57 | $28.60 | $28.60 | 571,376 |
| 2022-01-03 | $29.38 | $29.90 | $28.96 | $29.19 | $29.19 | 499,517 |
| 2021-12-31 | $29.76 | $29.79 | $29.21 | $29.49 | $29.49 | 768,907 |
| 2021-12-30 | $29.83 | $30.19 | $29.51 | $29.91 | $29.91 | 550,276 |
| 2021-12-29 | $30.31 | $30.55 | $29.52 | $29.92 | $29.92 | 552,026 |
| 2021-12-28 | $29.00 | $30.43 | $28.88 | $30.32 | $30.32 | 838,501 |
| 2021-12-27 | $29.30 | $29.30 | $28.77 | $29.00 | $29.00 | 585,399 |
| 2021-12-23 | $29.23 | $29.52 | $28.79 | $29.36 | $29.36 | 568,789 |
| 2021-12-22 | $28.96 | $29.45 | $28.96 | $29.23 | $29.23 | 1,033,876 |
| 2021-12-21 | $29.07 | $29.37 | $28.92 | $29.18 | $29.18 | 1,290,560 |
| 2021-12-20 | $29.43 | $29.50 | $28.68 | $29.04 | $29.04 | 832,801 |
| 2021-12-17 | $29.09 | $29.56 | $28.42 | $29.44 | $29.44 | 2,004,081 |
| 2021-12-16 | $30.18 | $30.89 | $28.91 | $29.05 | $29.05 | 1,794,755 |
| 2021-12-15 | $31.04 | $31.62 | $29.43 | $30.30 | $30.30 | 1,599,169 |
| 2021-12-14 | $31.01 | $32.35 | $31.00 | $31.18 | $31.18 | 2,497,474 |
| 2021-12-13 | $33.27 | $34.28 | $33.27 | $33.78 | $33.78 | 1,192,737 |
| 2021-12-10 | $32.83 | $33.23 | $32.66 | $33.21 | $33.21 | 651,802 |
| 2021-12-09 | $32.71 | $32.99 | $32.38 | $32.56 | $32.56 | 669,731 |
| 2021-12-08 | $33.63 | $33.88 | $32.81 | $32.91 | $32.91 | 617,812 |
| 2021-12-07 | $33.62 | $34.19 | $33.37 | $33.48 | $33.48 | 751,030 |
| 2021-12-06 | $33.96 | $34.12 | $33.06 | $33.25 | $33.25 | 594,381 |
| 2021-12-03 | $34.48 | $34.74 | $33.42 | $33.81 | $33.81 | 917,848 |
| 2021-12-02 | $33.78 | $34.49 | $33.78 | $34.31 | $34.31 | 1,125,771 |
| 2021-12-01 | $33.63 | $34.76 | $33.35 | $33.60 | $33.60 | 1,076,001 |
| 2021-11-30 | $34.15 | $34.54 | $32.89 | $33.41 | $33.41 | 4,810,858 |
| 2021-11-29 | $34.75 | $35.15 | $34.32 | $34.39 | $34.39 | 1,090,243 |
| 2021-11-26 | $34.24 | $35.05 | $34.19 | $34.45 | $34.45 | 840,312 |
| 2021-11-24 | $34.89 | $35.09 | $34.54 | $34.88 | $34.88 | 1,880,088 |
| 2021-11-23 | $33.87 | $34.95 | $32.48 | $34.90 | $34.90 | 2,182,852 |
| 2021-11-22 | $34.56 | $34.57 | $33.86 | $33.99 | $33.99 | 1,470,545 |
| 2021-11-19 | $33.73 | $34.74 | $32.50 | $33.80 | $33.80 | 1,514,920 |
| 2021-11-18 | $33.97 | $35.00 | $33.72 | $33.83 | $33.83 | 2,072,300 |
| 2021-11-17 | $33.69 | $34.35 | $33.66 | $34.11 | $34.11 | 2,017,012 |
| 2021-11-16 | $33.06 | $33.94 | $32.75 | $33.84 | $33.84 | 1,396,273 |
| 2021-11-15 | $32.54 | $33.26 | $32.46 | $32.93 | $32.93 | 1,916,628 |
| 2021-11-12 | $32.44 | $32.88 | $32.24 | $32.40 | $32.40 | 1,328,153 |
| 2021-11-11 | $31.69 | $32.59 | $31.48 | $32.48 | $32.48 | 1,706,862 |
| 2021-11-10 | $32.01 | $32.27 | $31.38 | $31.64 | $31.64 | 965,318 |
| 2021-11-09 | $31.91 | $32.02 | $31.51 | $31.93 | $31.93 | 659,159 |
| 2021-11-08 | $31.81 | $32.56 | $31.51 | $32.06 | $32.06 | 654,747 |
| 2021-11-05 | $32.05 | $32.23 | $31.17 | $31.75 | $31.75 | 577,245 |
| 2021-11-04 | $31.90 | $32.13 | $31.55 | $31.95 | $31.95 | 818,221 |
| 2021-11-03 | $30.65 | $33.08 | $29.32 | $31.96 | $31.96 | 1,315,143 |
| 2021-11-02 | $31.10 | $31.19 | $30.49 | $30.76 | $30.76 | 575,585 |
| 2021-11-01 | $31.00 | $31.53 | $30.63 | $31.10 | $31.10 | 540,617 |
| 2021-10-29 | $30.89 | $31.05 | $30.03 | $30.96 | $30.96 | 841,459 |
| 2021-10-28 | $31.60 | $32.12 | $31.03 | $31.07 | $31.07 | 1,536,494 |
| 2021-10-27 | $31.23 | $31.50 | $30.86 | $31.47 | $31.47 | 915,659 |
| 2021-10-26 | $31.38 | $32.49 | $31.26 | $31.33 | $31.33 | 1,037,292 |
| 2021-10-25 | $30.32 | $31.09 | $30.19 | $31.09 | $31.09 | 790,484 |
| 2021-10-22 | $29.76 | $30.63 | $29.39 | $30.48 | $30.48 | 1,298,827 |
| 2021-10-21 | $29.20 | $30.14 | $28.95 | $29.74 | $29.74 | 1,289,147 |
| 2021-10-20 | $28.06 | $29.32 | $28.06 | $29.31 | $29.31 | 1,313,996 |
| 2021-10-19 | $27.32 | $28.06 | $26.79 | $28.06 | $28.06 | 1,155,731 |
| 2021-10-18 | $26.80 | $27.28 | $26.51 | $27.06 | $27.06 | 354,687 |
| 2021-10-15 | $27.90 | $27.91 | $26.85 | $26.94 | $26.94 | 562,900 |
| 2021-10-14 | $27.66 | $27.89 | $27.36 | $27.49 | $27.49 | 693,576 |
| 2021-10-13 | $27.15 | $27.42 | $26.95 | $27.40 | $27.40 | 714,760 |
| 2021-10-12 | $27.90 | $27.90 | $27.04 | $27.40 | $27.40 | 1,071,114 |
| 2021-10-11 | $28.01 | $28.16 | $27.49 | $27.91 | $27.91 | 637,993 |
| 2021-10-08 | $29.15 | $29.16 | $27.83 | $27.85 | $27.85 | 1,126,081 |
| 2021-10-07 | $27.74 | $29.22 | $27.74 | $29.10 | $29.10 | 1,843,147 |
| 2021-10-06 | $28.97 | $28.97 | $27.11 | $27.63 | $27.63 | 910,453 |
| 2021-10-05 | $26.88 | $28.37 | $26.79 | $27.43 | $27.43 | 1,168,041 |
| 2021-10-04 | $28.22 | $28.34 | $26.86 | $26.94 | $26.94 | 1,470,042 |
| 2021-10-01 | $27.89 | $28.52 | $27.48 | $28.22 | $28.22 | 1,205,923 |
| 2021-09-30 | $27.65 | $28.14 | $27.36 | $27.87 | $27.87 | 1,140,472 |
| 2021-09-29 | $28.59 | $28.82 | $27.71 | $27.77 | $27.77 | 757,429 |
| 2021-09-28 | $28.69 | $28.91 | $28.16 | $28.42 | $28.42 | 1,346,024 |
| 2021-09-27 | $28.59 | $28.97 | $28.10 | $28.78 | $28.78 | 916,672 |
| 2021-09-24 | $29.73 | $30.12 | $28.46 | $28.59 | $28.59 | 1,660,351 |
| 2021-09-23 | $29.80 | $30.52 | $29.68 | $29.74 | $29.74 | 1,425,206 |
| 2021-09-22 | $29.98 | $30.45 | $29.58 | $30.10 | $30.10 | 1,279,647 |
| 2021-09-21 | $29.95 | $31.05 | $29.82 | $29.92 | $29.92 | 6,430,444 |
| 2021-09-20 | $29.89 | $30.62 | $29.53 | $29.89 | $29.89 | 5,236,670 |
| 2021-09-17 | $31.81 | $32.33 | $30.01 | $30.56 | $30.56 | 18,902,606 |
| 2021-09-16 | $32.26 | $32.59 | $31.26 | $31.55 | $31.55 | 5,390,126 |
| 2021-09-15 | $32.86 | $33.13 | $32.14 | $32.35 | $32.35 | 6,393,047 |
| 2021-09-14 | $32.77 | $33.31 | $31.31 | $32.86 | $32.86 | 2,718,410 |
| 2021-09-13 | $32.78 | $33.34 | $31.14 | $33.22 | $33.22 | 3,042,311 |
| 2021-09-10 | $32.63 | $32.98 | $32.23 | $32.72 | $32.72 | 2,496,402 |
| 2021-09-09 | $32.53 | $32.77 | $32.12 | $32.46 | $32.46 | 2,515,073 |
| 2021-09-08 | $31.55 | $32.74 | $31.45 | $32.34 | $32.34 | 3,447,140 |
| 2021-09-07 | $30.38 | $33.10 | $30.38 | $31.69 | $31.69 | 6,935,350 |
| 2021-09-03 | $29.55 | $30.40 | $29.51 | $30.17 | $30.17 | 968,099 |
| 2021-09-02 | $29.19 | $29.73 | $29.02 | $29.63 | $29.63 | 529,411 |
| 2021-09-01 | $29.59 | $29.70 | $29.16 | $29.19 | $29.19 | 286,238 |
| 2021-08-31 | $28.75 | $29.81 | $28.66 | $29.45 | $29.45 | 559,472 |
| 2021-08-30 | $29.54 | $29.92 | $28.78 | $28.83 | $28.83 | 680,050 |
| 2021-08-27 | $29.87 | $30.08 | $29.44 | $29.52 | $29.52 | 415,205 |
| 2021-08-26 | $29.96 | $30.08 | $29.66 | $29.75 | $29.75 | 735,482 |
| 2021-08-25 | $29.65 | $30.26 | $29.10 | $29.96 | $29.96 | 594,375 |
| 2021-08-24 | $29.41 | $30.04 | $29.10 | $29.61 | $29.61 | 1,694,820 |
| 2021-08-23 | $28.77 | $29.27 | $28.76 | $29.25 | $29.25 | 571,874 |
| 2021-08-20 | $28.58 | $29.16 | $28.58 | $28.77 | $28.77 | 658,844 |
| 2021-08-19 | $28.57 | $28.82 | $28.43 | $28.61 | $28.61 | 462,740 |
| 2021-08-18 | $28.75 | $29.12 | $27.79 | $28.75 | $28.75 | 1,305,226 |
| 2021-08-17 | $29.73 | $29.90 | $28.71 | $28.90 | $28.90 | 1,222,942 |
| 2021-08-16 | $29.93 | $30.00 | $29.15 | $29.70 | $29.70 | 427,443 |
| 2021-08-13 | $30.19 | $30.50 | $29.96 | $30.09 | $30.09 | 1,298,884 |
| 2021-08-12 | $29.88 | $30.54 | $29.45 | $30.19 | $30.19 | 1,030,827 |
| 2021-08-11 | $30.42 | $30.43 | $29.95 | $30.01 | $30.01 | 679,262 |
| 2021-08-10 | $29.88 | $30.49 | $28.79 | $30.06 | $30.06 | 1,021,712 |
| 2021-08-09 | $29.84 | $30.13 | $29.44 | $29.78 | $29.78 | 447,543 |
| 2021-08-06 | $31.06 | $31.41 | $29.67 | $29.89 | $29.89 | 1,049,645 |
| 2021-08-05 | $29.96 | $31.90 | $29.87 | $31.02 | $31.02 | 2,257,028 |
| 2021-08-04 | $29.57 | $30.24 | $29.38 | $30.04 | $30.04 | 1,218,664 |
| 2021-08-03 | $29.98 | $29.98 | $29.51 | $29.74 | $29.74 | 631,558 |
| 2021-08-02 | $30.05 | $30.07 | $29.65 | $29.85 | $29.85 | 604,643 |
| 2021-07-30 | $29.17 | $30.07 | $29.01 | $29.91 | $29.91 | 780,753 |
| 2021-07-29 | $29.18 | $29.34 | $28.95 | $29.18 | $29.18 | 433,636 |
| 2021-07-28 | $28.92 | $29.36 | $28.75 | $29.24 | $29.24 | 1,446,362 |
| 2021-07-27 | $29.01 | $29.26 | $28.67 | $28.98 | $28.98 | 434,676 |
| 2021-07-26 | $29.40 | $29.40 | $28.98 | $29.03 | $29.03 | 459,904 |
| 2021-07-23 | $29.41 | $29.51 | $28.92 | $29.26 | $29.26 | 898,687 |
| 2021-07-22 | $29.45 | $29.89 | $29.32 | $29.38 | $29.38 | 838,376 |
| 2021-07-21 | $29.01 | $29.69 | $28.87 | $29.53 | $29.53 | 1,621,088 |
| 2021-07-20 | $28.27 | $29.02 | $28.03 | $28.71 | $28.71 | 715,514 |
| 2021-07-19 | $29.54 | $29.72 | $28.10 | $28.27 | $28.27 | 1,518,716 |
| 2021-07-16 | $29.54 | $29.71 | $29.20 | $29.57 | $29.57 | 710,848 |
| 2021-07-15 | $29.60 | $29.85 | $29.00 | $29.53 | $29.53 | 850,259 |
| 2021-07-14 | $29.71 | $30.00 | $29.45 | $29.74 | $29.74 | 1,242,362 |
| 2021-07-13 | $30.00 | $30.00 | $29.68 | $29.81 | $29.81 | 1,331,123 |
| 2021-07-12 | $30.00 | $30.59 | $29.60 | $29.98 | $29.98 | 911,089 |
| 2021-07-09 | $29.56 | $30.16 | $29.46 | $29.95 | $29.95 | 1,588,919 |
| 2021-07-08 | $28.95 | $30.10 | $28.91 | $29.60 | $29.60 | 1,629,087 |
| 2021-07-07 | $29.60 | $29.87 | $29.17 | $29.74 | $29.74 | 1,032,353 |
| 2021-07-06 | $29.01 | $29.99 | $28.83 | $29.48 | $29.48 | 4,633,678 |
| 2021-07-02 | $26.88 | $28.05 | $26.84 | $28.00 | $28.00 | 1,348,777 |
| 2021-07-01 | $26.40 | $27.39 | $26.14 | $26.90 | $26.90 | 2,235,534 |
| 2021-06-30 | $25.57 | $26.54 | $25.17 | $26.40 | $26.40 | 2,865,784 |
| 2021-06-29 | $25.50 | $26.46 | $25.22 | $25.81 | $25.81 | 2,681,927 |
| 2021-06-28 | $24.77 | $25.81 | $24.49 | $25.52 | $25.52 | 5,280,057 |
| 2021-06-25 | $24.50 | $25.35 | $24.20 | $24.64 | $24.64 | 1,455,766 |
| 2021-06-24 | $24.41 | $24.59 | $24.04 | $24.56 | $24.56 | 625,352 |
| 2021-06-23 | $24.65 | $24.71 | $24.44 | $24.49 | $24.49 | 378,328 |
| 2021-06-22 | $24.81 | $24.93 | $24.60 | $24.75 | $24.75 | 318,242 |
| 2021-06-21 | $24.85 | $25.15 | $24.75 | $24.97 | $24.97 | 1,610,390 |
| 2021-06-18 | $24.90 | $25.21 | $24.58 | $25.08 | $25.08 | 815,202 |
| 2021-06-17 | $24.80 | $25.11 | $24.62 | $24.99 | $24.99 | 401,661 |
| 2021-06-16 | $25.02 | $25.29 | $24.83 | $24.96 | $24.96 | 868,459 |
| 2021-06-15 | $24.61 | $25.05 | $24.48 | $24.99 | $24.99 | 1,583,193 |
| 2021-06-14 | $25.16 | $25.34 | $24.40 | $24.51 | $24.51 | 1,088,252 |
| 2021-06-11 | $25.05 | $25.53 | $24.87 | $25.45 | $25.45 | 693,318 |
| 2021-06-10 | $25.09 | $25.13 | $24.60 | $24.95 | $24.95 | 655,759 |
| 2021-06-09 | $25.50 | $25.60 | $24.52 | $24.98 | $24.98 | 711,529 |
| 2021-06-08 | $24.70 | $25.62 | $24.50 | $25.50 | $25.50 | 2,012,590 |
| 2021-06-07 | $25.53 | $25.68 | $23.92 | $24.53 | $24.53 | 3,229,638 |
| 2021-06-04 | $25.54 | $26.28 | $25.07 | $25.97 | $25.97 | 3,521,170 |
| 2021-06-03 | $25.00 | $25.55 | $24.98 | $25.41 | $25.41 | 1,556,988 |
| 2021-06-02 | $24.95 | $25.29 | $24.90 | $25.13 | $25.13 | 1,349,095 |
| 2021-06-01 | $24.79 | $25.25 | $24.79 | $25.13 | $25.13 | 972,312 |
| 2021-05-28 | $24.50 | $25.09 | $24.20 | $24.98 | $24.98 | 529,387 |
| 2021-05-27 | $24.51 | $24.83 | $24.12 | $24.54 | $24.54 | 421,065 |
| 2021-05-26 | $25.01 | $25.07 | $24.37 | $24.57 | $24.57 | 575,093 |
| 2021-05-25 | $25.26 | $25.38 | $24.50 | $25.00 | $25.00 | 366,398 |
| 2021-05-24 | $25.35 | $25.50 | $25.21 | $25.46 | $25.46 | 953,849 |
| 2021-05-21 | $25.30 | $25.50 | $25.13 | $25.34 | $25.34 | 721,069 |
| 2021-05-20 | $24.65 | $25.34 | $24.00 | $25.12 | $25.12 | 1,130,555 |
| 2021-05-19 | $23.71 | $24.47 | $23.65 | $24.45 | $24.45 | 949,955 |
| 2021-05-18 | $23.51 | $24.76 | $23.24 | $24.19 | $24.19 | 1,656,281 |
| 2021-05-17 | $24.51 | $24.86 | $23.84 | $24.22 | $24.22 | 1,201,884 |
| 2021-05-14 | $25.00 | $25.25 | $24.63 | $24.75 | $24.75 | 2,013,406 |
| 2021-05-13 | $24.44 | $25.23 | $23.91 | $25.10 | $25.10 | 546,260 |
| 2021-05-12 | $25.39 | $25.79 | $24.95 | $25.23 | $25.23 | 763,865 |
| 2021-05-11 | $25.52 | $26.69 | $25.40 | $25.79 | $25.79 | 1,908,742 |
| 2021-05-10 | $25.60 | $26.70 | $25.43 | $26.50 | $26.50 | 1,212,170 |
| 2021-05-07 | $25.41 | $26.40 | $25.05 | $25.91 | $25.91 | 921,621 |
| 2021-05-06 | $25.47 | $26.02 | $25.10 | $25.97 | $25.97 | 698,913 |
| 2021-05-05 | $25.81 | $26.26 | $25.00 | $26.00 | $26.00 | 1,534,521 |
| 2021-05-04 | $30.00 | $30.30 | $26.51 | $26.95 | $26.95 | 5,866,803 |
Frontier Communications Parent Inc (FYBR) News Headlines
.jpg)
Alphabet is seeking outside investment for its GFiber internet business
None
reuters.com Feb. 6, 2024.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, Netflix, Cisco, Alphabet, American Eagle & more
Here are the biggest calls on Wall Street on Tuesday.
cnbc.com April 9, 2024.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, Meta, Intel, Cisco, Reddit, Netflix, IBM, MGM & more
Here are the biggest analyst calls on Wall Street on Monday.
cnbc.com April 15, 2024Recent Frontier Communications Parent Inc (FYBR) News
.jpg)
Similar Companies to Frontier Communications Parent Inc (FYBR) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |