GlobalFoundries Inc (GFS) Exchange: NASDAQ
Data as of Oct. 8, 2025
$35.59 ($2.75) 8.37%
GlobalFoundries Inc - Daily Information
Click for more stock information on GlobalFoundries Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $36.61 |
| Previous Close | $35.59 |
| High | $36.98 |
| Low | $34.23 |
| Adjusted Open | $36.61 |
| Previous Adjusted Close | $35.59 |
| Adjusted High | $36.98 |
| Adjusted Low | $34.23 |
About GlobalFoundries Inc (GFS)
GlobalFoundries Inc
Invest in GlobalFoundries Inc (GFS)
Historical Stock Data for GlobalFoundries Inc (GFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $36.61 | $36.98 | $34.23 | $35.59 | $35.59 | 8,497,009 |
| 2025-09-25 | $33.01 | $33.10 | $32.29 | $32.84 | $32.84 | 1,498,774 |
| 2025-09-24 | $33.16 | $33.74 | $32.85 | $33.15 | $33.15 | 2,113,346 |
| 2025-09-23 | $33.23 | $33.83 | $32.88 | $33.07 | $33.07 | 2,346,030 |
| 2025-09-22 | $32.90 | $33.47 | $32.66 | $33.17 | $33.17 | 3,518,128 |
| 2025-09-19 | $33.35 | $33.36 | $32.56 | $32.90 | $32.90 | 6,924,915 |
| 2025-09-18 | $33.21 | $33.65 | $32.76 | $33.27 | $33.27 | 2,931,178 |
| 2025-09-17 | $32.07 | $33.48 | $31.91 | $32.20 | $32.20 | 2,490,512 |
| 2025-09-16 | $32.51 | $32.78 | $31.85 | $32.02 | $32.02 | 2,269,926 |
| 2025-09-15 | $31.70 | $32.38 | $31.59 | $32.22 | $32.22 | 3,584,196 |
| 2025-09-12 | $32.22 | $32.22 | $31.66 | $31.67 | $31.67 | 1,987,981 |
| 2025-09-11 | $31.87 | $32.39 | $31.75 | $32.17 | $32.17 | 2,309,867 |
| 2025-09-10 | $32.26 | $32.66 | $31.73 | $31.84 | $31.84 | 4,571,738 |
| 2025-09-09 | $32.92 | $33.00 | $32.07 | $32.15 | $32.15 | 2,494,937 |
| 2025-09-08 | $33.44 | $33.52 | $32.64 | $32.93 | $32.93 | 2,582,604 |
| 2025-09-05 | $33.38 | $34.23 | $32.98 | $33.29 | $33.29 | 2,241,941 |
| 2025-09-04 | $33.00 | $33.40 | $32.21 | $33.33 | $33.33 | 2,276,532 |
| 2025-09-03 | $33.19 | $33.49 | $32.69 | $33.22 | $33.22 | 2,604,923 |
| 2025-09-02 | $32.54 | $33.20 | $32.46 | $33.16 | $33.16 | 2,169,034 |
| 2025-08-29 | $33.31 | $33.94 | $33.03 | $33.39 | $33.39 | 2,057,694 |
| 2025-08-28 | $34.50 | $34.58 | $33.57 | $33.58 | $33.58 | 1,680,467 |
| 2025-08-27 | $34.02 | $34.04 | $33.56 | $33.97 | $33.97 | 1,853,046 |
| 2025-08-26 | $34.54 | $34.88 | $33.66 | $33.81 | $33.81 | 2,902,067 |
| 2025-08-25 | $34.24 | $34.60 | $33.85 | $34.43 | $34.43 | 1,945,196 |
| 2025-08-22 | $32.70 | $34.70 | $32.69 | $34.49 | $34.49 | 2,133,414 |
| 2025-08-21 | $32.69 | $33.07 | $32.54 | $32.60 | $32.60 | 1,438,699 |
| 2025-08-20 | $33.15 | $33.34 | $32.36 | $33.02 | $33.02 | 1,845,776 |
| 2025-08-19 | $33.82 | $34.44 | $33.16 | $33.22 | $33.22 | 2,847,389 |
| 2025-08-18 | $33.07 | $33.77 | $32.96 | $33.73 | $33.73 | 2,284,144 |
| 2025-08-15 | $33.12 | $33.91 | $32.72 | $33.07 | $33.07 | 2,596,192 |
| 2025-08-14 | $32.86 | $33.34 | $32.68 | $33.10 | $33.10 | 2,477,384 |
| 2025-08-13 | $33.25 | $34.02 | $33.15 | $33.46 | $33.46 | 3,252,754 |
| 2025-08-12 | $31.92 | $33.14 | $31.88 | $32.84 | $32.84 | 2,656,173 |
| 2025-08-11 | $32.35 | $32.77 | $31.51 | $31.62 | $31.62 | 3,190,007 |
| 2025-08-08 | $32.41 | $32.96 | $32.05 | $32.29 | $32.29 | 3,216,475 |
| 2025-08-07 | $35.62 | $35.98 | $32.09 | $32.28 | $32.28 | 5,293,332 |
| 2025-08-06 | $33.03 | $33.59 | $31.93 | $33.37 | $33.37 | 4,629,028 |
| 2025-08-05 | $33.30 | $33.63 | $31.60 | $32.80 | $32.80 | 8,192,963 |
| 2025-08-04 | $36.94 | $37.17 | $36.01 | $36.18 | $36.18 | 2,878,292 |
| 2025-08-01 | $36.86 | $37.02 | $35.43 | $36.58 | $36.58 | 2,707,775 |
| 2025-07-31 | $38.90 | $38.95 | $37.21 | $37.39 | $37.39 | 1,643,208 |
| 2025-07-30 | $40.62 | $40.78 | $39.14 | $39.44 | $39.44 | 1,444,344 |
| 2025-07-29 | $40.99 | $41.31 | $40.28 | $40.34 | $40.34 | 1,672,184 |
| 2025-07-28 | $40.31 | $41.10 | $40.25 | $40.68 | $40.68 | 2,321,666 |
| 2025-07-25 | $39.11 | $40.10 | $38.57 | $39.98 | $39.98 | 1,811,364 |
| 2025-07-24 | $39.72 | $40.00 | $39.02 | $39.23 | $39.23 | 1,451,457 |
| 2025-07-23 | $39.86 | $40.17 | $39.38 | $40.13 | $40.13 | 1,229,934 |
| 2025-07-22 | $40.44 | $40.84 | $39.75 | $40.30 | $40.30 | 1,127,321 |
| 2025-07-21 | $40.62 | $41.69 | $40.54 | $40.58 | $40.58 | 1,207,545 |
| 2025-07-18 | $40.87 | $41.08 | $39.96 | $40.33 | $40.33 | 1,656,884 |
| 2025-07-17 | $40.11 | $40.76 | $39.79 | $40.45 | $40.45 | 1,492,999 |
| 2025-07-16 | $40.11 | $40.15 | $39.12 | $40.07 | $40.07 | 1,069,712 |
| 2025-07-15 | $40.96 | $41.16 | $40.06 | $40.26 | $40.26 | 1,852,430 |
| 2025-07-14 | $40.78 | $40.88 | $39.97 | $40.35 | $40.35 | 1,057,457 |
| 2025-07-11 | $40.74 | $41.75 | $40.74 | $41.23 | $41.23 | 1,189,655 |
| 2025-07-10 | $40.98 | $41.91 | $40.86 | $41.23 | $41.23 | 1,361,062 |
| 2025-07-09 | $41.59 | $42.27 | $40.32 | $40.99 | $40.99 | 1,680,627 |
| 2025-07-08 | $39.65 | $41.85 | $39.44 | $41.66 | $41.66 | 2,333,139 |
| 2025-07-07 | $39.34 | $39.57 | $38.71 | $38.95 | $38.95 | 1,598,560 |
| 2025-07-03 | $39.61 | $40.17 | $39.30 | $39.80 | $39.80 | 1,428,038 |
| 2025-07-02 | $39.27 | $39.65 | $38.76 | $39.55 | $39.55 | 1,672,352 |
| 2025-07-01 | $38.33 | $40.49 | $38.19 | $39.44 | $39.44 | 2,904,524 |
| 2025-06-30 | $38.50 | $38.55 | $38.01 | $38.20 | $38.20 | 1,208,729 |
| 2025-06-27 | $38.83 | $39.08 | $38.06 | $38.42 | $38.42 | 1,524,091 |
| 2025-06-26 | $38.74 | $38.85 | $38.43 | $38.77 | $38.77 | 1,171,032 |
| 2025-06-25 | $39.12 | $39.25 | $38.00 | $38.57 | $38.57 | 1,771,750 |
| 2025-06-24 | $38.87 | $39.42 | $38.77 | $39.09 | $39.09 | 1,351,620 |
| 2025-06-23 | $37.57 | $38.70 | $37.48 | $38.05 | $38.05 | 1,602,663 |
| 2025-06-20 | $37.65 | $37.86 | $36.37 | $37.47 | $37.47 | 3,911,724 |
| 2025-06-18 | $36.79 | $37.35 | $36.37 | $37.13 | $37.13 | 1,431,799 |
| 2025-06-17 | $37.36 | $37.59 | $36.50 | $36.60 | $36.60 | 1,577,166 |
| 2025-06-16 | $37.32 | $38.00 | $37.26 | $37.60 | $37.60 | 1,540,976 |
| 2025-06-13 | $37.04 | $37.55 | $36.67 | $36.72 | $36.72 | 1,309,004 |
| 2025-06-12 | $38.17 | $38.54 | $37.76 | $37.90 | $37.90 | 1,136,346 |
| 2025-06-11 | $39.65 | $39.80 | $38.14 | $38.55 | $38.55 | 1,207,853 |
| 2025-06-10 | $38.53 | $39.55 | $38.50 | $39.47 | $39.47 | 1,618,042 |
| 2025-06-09 | $38.06 | $39.16 | $37.99 | $38.39 | $38.39 | 1,814,175 |
| 2025-06-06 | $38.20 | $38.44 | $37.63 | $37.73 | $37.73 | 1,020,363 |
| 2025-06-05 | $37.89 | $38.41 | $37.45 | $37.51 | $37.51 | 1,096,907 |
| 2025-06-04 | $37.12 | $38.98 | $37.10 | $37.71 | $37.71 | 2,208,710 |
| 2025-06-03 | $35.83 | $36.91 | $35.50 | $36.87 | $36.87 | 1,426,047 |
| 2025-06-02 | $35.65 | $36.01 | $35.44 | $35.92 | $35.92 | 1,399,721 |
| 2025-05-30 | $36.70 | $36.96 | $35.47 | $35.80 | $35.80 | 1,334,364 |
| 2025-05-29 | $37.60 | $37.60 | $36.61 | $36.91 | $36.91 | 1,438,690 |
| 2025-05-28 | $37.34 | $37.39 | $36.68 | $36.74 | $36.74 | 1,336,886 |
| 2025-05-27 | $37.35 | $37.64 | $36.84 | $37.15 | $37.15 | 1,661,105 |
| 2025-05-23 | $36.34 | $36.77 | $36.09 | $36.55 | $36.55 | 1,490,196 |
| 2025-05-22 | $37.54 | $38.20 | $37.44 | $37.48 | $37.48 | 1,221,554 |
| 2025-05-21 | $38.85 | $39.02 | $37.68 | $37.75 | $37.75 | 1,592,768 |
| 2025-05-20 | $38.86 | $39.24 | $38.49 | $39.12 | $39.12 | 1,310,835 |
| 2025-05-19 | $38.74 | $39.17 | $38.67 | $39.13 | $39.13 | 1,011,949 |
| 2025-05-16 | $39.60 | $39.69 | $39.02 | $39.54 | $39.54 | 1,391,915 |
| 2025-05-15 | $39.51 | $39.96 | $39.13 | $39.54 | $39.54 | 1,527,503 |
| 2025-05-14 | $39.67 | $40.11 | $39.24 | $40.03 | $40.03 | 1,630,378 |
| 2025-05-13 | $39.04 | $39.94 | $39.03 | $39.70 | $39.70 | 1,815,727 |
| 2025-05-12 | $38.70 | $39.70 | $38.17 | $39.02 | $39.02 | 2,397,722 |
| 2025-05-09 | $36.41 | $36.58 | $36.00 | $36.38 | $36.38 | 991,597 |
| 2025-05-08 | $35.74 | $36.44 | $35.40 | $35.94 | $35.94 | 1,415,565 |
| 2025-05-07 | $34.50 | $35.45 | $34.50 | $35.29 | $35.29 | 1,699,814 |
| 2025-05-06 | $36.00 | $37.05 | $34.35 | $34.91 | $34.91 | 2,631,243 |
| 2025-05-05 | $35.88 | $36.38 | $35.72 | $35.88 | $35.88 | 1,984,481 |
| 2025-05-02 | $36.30 | $36.64 | $35.89 | $36.40 | $36.40 | 1,505,660 |
| 2025-05-01 | $35.42 | $35.73 | $34.77 | $35.18 | $35.18 | 1,612,880 |
| 2025-04-30 | $34.07 | $35.18 | $33.58 | $35.07 | $35.07 | 1,336,473 |
| 2025-04-29 | $34.73 | $35.10 | $34.45 | $34.65 | $34.65 | 1,398,176 |
| 2025-04-28 | $35.16 | $35.72 | $34.55 | $35.23 | $35.23 | 1,208,272 |
| 2025-04-25 | $34.68 | $35.37 | $34.51 | $35.29 | $35.29 | 1,428,887 |
| 2025-04-24 | $33.65 | $35.31 | $33.60 | $35.04 | $35.04 | 1,525,409 |
| 2025-04-23 | $33.45 | $34.44 | $32.94 | $33.11 | $33.11 | 2,017,225 |
| 2025-04-22 | $31.41 | $31.90 | $31.20 | $31.71 | $31.71 | 2,172,093 |
| 2025-04-21 | $31.19 | $31.58 | $30.73 | $31.36 | $31.36 | 1,783,330 |
| 2025-04-17 | $31.67 | $31.94 | $31.26 | $31.70 | $31.70 | 1,605,686 |
| 2025-04-16 | $32.20 | $32.68 | $30.69 | $31.62 | $31.62 | 2,065,906 |
| 2025-04-15 | $33.82 | $34.25 | $33.13 | $33.38 | $33.38 | 1,430,696 |
| 2025-04-14 | $34.36 | $34.43 | $33.13 | $33.66 | $33.66 | 1,646,814 |
| 2025-04-11 | $33.20 | $33.70 | $32.23 | $33.33 | $33.33 | 2,537,695 |
| 2025-04-10 | $34.99 | $35.18 | $32.79 | $33.81 | $33.81 | 2,065,187 |
| 2025-04-09 | $30.59 | $36.52 | $30.30 | $36.18 | $36.18 | 4,796,942 |
| 2025-04-08 | $33.03 | $33.37 | $29.77 | $30.37 | $30.37 | 2,731,029 |
| 2025-04-07 | $31.13 | $34.52 | $30.03 | $32.21 | $32.21 | 4,362,062 |
| 2025-04-04 | $33.30 | $33.68 | $31.50 | $31.54 | $31.54 | 2,813,005 |
| 2025-04-03 | $35.56 | $36.17 | $34.31 | $34.37 | $34.37 | 4,706,191 |
| 2025-04-02 | $35.35 | $37.47 | $35.15 | $37.18 | $37.18 | 2,117,575 |
| 2025-04-01 | $36.55 | $36.80 | $35.51 | $35.98 | $35.98 | 1,616,196 |
| 2025-03-31 | $36.32 | $38.04 | $35.77 | $36.91 | $36.91 | 4,318,991 |
| 2025-03-28 | $37.72 | $37.76 | $36.21 | $36.89 | $36.89 | 1,789,338 |
| 2025-03-27 | $38.39 | $38.96 | $37.61 | $38.02 | $38.02 | 2,611,561 |
| 2025-03-26 | $38.95 | $39.38 | $38.37 | $38.75 | $38.75 | 1,635,755 |
| 2025-03-25 | $39.26 | $39.74 | $38.52 | $39.01 | $39.01 | 1,907,784 |
| 2025-03-24 | $39.65 | $40.20 | $38.80 | $39.72 | $39.72 | 3,056,442 |
| 2025-03-21 | $37.28 | $38.90 | $37.01 | $38.63 | $38.63 | 8,360,937 |
| 2025-03-20 | $38.11 | $38.37 | $37.65 | $38.13 | $38.13 | 1,061,755 |
| 2025-03-19 | $38.56 | $39.17 | $38.33 | $38.59 | $38.59 | 1,199,946 |
| 2025-03-18 | $38.42 | $38.75 | $37.92 | $38.68 | $38.68 | 2,194,818 |
| 2025-03-17 | $37.65 | $39.34 | $37.64 | $38.74 | $38.74 | 1,828,197 |
| 2025-03-14 | $36.96 | $38.02 | $36.92 | $37.73 | $37.73 | 1,745,009 |
| 2025-03-13 | $36.77 | $37.67 | $36.20 | $36.53 | $36.53 | 1,537,966 |
| 2025-03-12 | $37.62 | $38.30 | $36.75 | $36.86 | $36.86 | 1,422,037 |
| 2025-03-11 | $40.46 | $40.58 | $36.20 | $37.25 | $37.25 | 3,611,576 |
| 2025-03-10 | $39.81 | $41.82 | $39.26 | $39.75 | $39.75 | 3,187,187 |
| 2025-03-07 | $38.90 | $40.19 | $38.84 | $40.00 | $40.00 | 2,293,579 |
| 2025-03-06 | $37.30 | $38.54 | $37.15 | $38.39 | $38.39 | 1,674,184 |
| 2025-03-05 | $38.07 | $38.53 | $36.82 | $38.24 | $38.24 | 1,819,497 |
| 2025-03-04 | $37.00 | $38.63 | $36.74 | $37.57 | $37.57 | 2,360,384 |
| 2025-03-03 | $39.44 | $39.50 | $36.64 | $36.88 | $36.88 | 1,627,540 |
| 2025-02-28 | $38.55 | $39.50 | $37.94 | $38.77 | $38.77 | 1,905,023 |
| 2025-02-27 | $40.93 | $41.26 | $38.34 | $38.35 | $38.35 | 1,950,184 |
| 2025-02-26 | $40.86 | $40.99 | $40.16 | $40.61 | $40.61 | 2,114,138 |
| 2025-02-25 | $41.33 | $42.16 | $40.51 | $40.64 | $40.64 | 1,552,516 |
| 2025-02-24 | $42.59 | $43.00 | $41.42 | $41.52 | $41.52 | 2,712,777 |
| 2025-02-21 | $44.71 | $44.97 | $42.11 | $42.43 | $42.43 | 2,381,476 |
| 2025-02-20 | $46.23 | $47.69 | $44.32 | $44.55 | $44.55 | 3,873,805 |
| 2025-02-19 | $46.33 | $46.50 | $45.16 | $45.79 | $45.79 | 2,206,196 |
| 2025-02-18 | $43.40 | $46.10 | $43.40 | $46.01 | $46.01 | 3,093,157 |
| 2025-02-14 | $43.50 | $44.25 | $43.03 | $43.16 | $43.16 | 2,212,661 |
| 2025-02-13 | $43.55 | $44.80 | $42.41 | $42.82 | $42.82 | 3,885,413 |
| 2025-02-12 | $40.25 | $43.60 | $40.25 | $43.55 | $43.55 | 4,952,953 |
| 2025-02-11 | $36.50 | $40.57 | $36.27 | $40.10 | $40.10 | 6,970,151 |
| 2025-02-10 | $38.68 | $39.57 | $37.59 | $37.74 | $37.74 | 4,229,334 |
| 2025-02-07 | $38.70 | $38.70 | $37.77 | $38.45 | $38.45 | 3,102,956 |
| 2025-02-06 | $40.12 | $40.45 | $38.59 | $38.60 | $38.60 | 2,676,793 |
| 2025-02-05 | $40.26 | $41.09 | $39.39 | $40.58 | $40.58 | 1,945,326 |
| 2025-02-04 | $40.95 | $41.18 | $40.17 | $40.55 | $40.55 | 1,628,275 |
| 2025-02-03 | $40.71 | $42.13 | $40.44 | $41.40 | $41.40 | 2,353,497 |
| 2025-01-31 | $41.71 | $42.58 | $41.05 | $41.47 | $41.47 | 1,502,854 |
| 2025-01-30 | $41.99 | $42.00 | $40.98 | $41.50 | $41.50 | 1,092,177 |
| 2025-01-29 | $41.57 | $41.99 | $40.99 | $41.38 | $41.38 | 1,543,121 |
| 2025-01-28 | $41.02 | $41.67 | $40.45 | $41.20 | $41.20 | 2,419,831 |
| 2025-01-27 | $40.44 | $41.62 | $40.44 | $41.18 | $41.18 | 2,676,244 |
| 2025-01-24 | $41.00 | $42.28 | $41.00 | $41.67 | $41.67 | 1,353,480 |
| 2025-01-23 | $41.77 | $42.12 | $41.30 | $41.67 | $41.67 | 2,117,441 |
| 2025-01-22 | $42.70 | $43.38 | $42.29 | $42.36 | $42.36 | 1,509,416 |
| 2025-01-21 | $43.14 | $43.43 | $42.33 | $42.68 | $42.68 | 1,301,873 |
| 2025-01-17 | $43.09 | $44.50 | $42.50 | $43.10 | $43.10 | 2,522,158 |
| 2025-01-16 | $42.03 | $42.23 | $40.74 | $40.93 | $40.93 | 1,424,936 |
| 2025-01-15 | $42.38 | $42.48 | $41.82 | $41.84 | $41.84 | 1,213,360 |
| 2025-01-14 | $41.08 | $41.33 | $40.42 | $41.17 | $41.17 | 1,165,267 |
| 2025-01-13 | $40.51 | $40.89 | $39.94 | $40.79 | $40.79 | 1,291,884 |
| 2025-01-10 | $40.75 | $41.16 | $39.72 | $40.96 | $40.96 | 1,211,902 |
| 2025-01-08 | $43.02 | $43.28 | $41.51 | $41.62 | $41.62 | 1,461,371 |
| 2025-01-07 | $43.82 | $44.33 | $43.08 | $43.54 | $43.54 | 1,301,322 |
| 2025-01-06 | $43.71 | $45.10 | $43.59 | $43.78 | $43.78 | 1,450,975 |
| 2025-01-03 | $42.97 | $43.57 | $42.44 | $43.18 | $43.18 | 979,545 |
| 2025-01-02 | $43.14 | $44.25 | $42.31 | $42.48 | $42.48 | 1,229,743 |
| 2024-12-31 | $43.46 | $43.95 | $42.69 | $42.91 | $42.91 | 1,019,204 |
| 2024-12-30 | $43.69 | $43.75 | $42.23 | $43.20 | $43.20 | 1,462,928 |
| 2024-12-27 | $44.04 | $44.47 | $43.59 | $44.18 | $44.18 | 962,646 |
| 2024-12-26 | $43.99 | $44.99 | $43.93 | $44.54 | $44.54 | 1,661,003 |
| 2024-12-24 | $43.98 | $44.71 | $43.78 | $44.64 | $44.64 | 607,457 |
| 2024-12-23 | $42.11 | $44.80 | $42.04 | $44.03 | $44.03 | 1,748,889 |
| 2024-12-20 | $40.91 | $42.66 | $40.50 | $41.72 | $41.72 | 3,573,043 |
| 2024-12-19 | $42.18 | $42.49 | $41.12 | $41.30 | $41.30 | 1,523,941 |
| 2024-12-18 | $44.01 | $45.55 | $42.18 | $42.39 | $42.39 | 1,806,805 |
| 2024-12-17 | $43.74 | $44.82 | $43.74 | $43.86 | $43.86 | 1,231,599 |
| 2024-12-16 | $43.58 | $44.46 | $42.92 | $43.93 | $43.93 | 1,067,231 |
| 2024-12-13 | $43.73 | $44.60 | $43.34 | $43.88 | $43.88 | 1,031,245 |
| 2024-12-12 | $43.49 | $44.30 | $43.35 | $43.98 | $43.98 | 985,322 |
| 2024-12-11 | $44.20 | $44.48 | $43.37 | $43.85 | $43.85 | 1,349,982 |
| 2024-12-10 | $45.00 | $45.00 | $43.91 | $44.20 | $44.20 | 1,115,656 |
| 2024-12-09 | $44.66 | $46.65 | $44.51 | $45.04 | $45.04 | 1,537,359 |
| 2024-12-06 | $44.43 | $45.45 | $44.35 | $44.88 | $44.88 | 2,122,312 |
| 2024-12-05 | $44.38 | $44.95 | $44.00 | $44.28 | $44.28 | 2,669,189 |
| 2024-12-04 | $45.33 | $45.74 | $44.10 | $44.38 | $44.38 | 1,236,881 |
| 2024-12-03 | $44.57 | $44.97 | $44.11 | $44.63 | $44.63 | 1,233,963 |
| 2024-12-02 | $43.53 | $45.27 | $43.34 | $45.12 | $45.12 | 1,456,936 |
| 2024-11-29 | $43.12 | $43.59 | $42.66 | $43.25 | $43.25 | 868,291 |
| 2024-11-27 | $44.20 | $44.72 | $42.73 | $42.85 | $42.85 | 1,922,117 |
| 2024-11-26 | $45.03 | $45.47 | $43.80 | $44.11 | $44.11 | 2,160,090 |
| 2024-11-25 | $43.52 | $45.19 | $43.21 | $44.95 | $44.95 | 1,903,839 |
| 2024-11-22 | $42.00 | $43.17 | $41.85 | $42.80 | $42.80 | 1,479,918 |
| 2024-11-21 | $42.18 | $42.55 | $41.52 | $42.00 | $42.00 | 1,241,045 |
| 2024-11-20 | $42.82 | $42.87 | $41.02 | $41.66 | $41.66 | 1,465,351 |
| 2024-11-19 | $42.00 | $42.66 | $41.97 | $42.38 | $42.38 | 1,109,626 |
| 2024-11-18 | $41.57 | $42.80 | $41.38 | $42.41 | $42.41 | 1,379,705 |
| 2024-11-15 | $42.71 | $42.87 | $40.58 | $41.29 | $41.29 | 1,648,329 |
| 2024-11-14 | $42.48 | $43.75 | $41.99 | $42.75 | $42.75 | 2,845,280 |
| 2024-11-13 | $41.42 | $42.56 | $41.42 | $42.41 | $42.41 | 1,485,901 |
| 2024-11-12 | $42.11 | $42.43 | $41.41 | $42.09 | $42.09 | 1,714,645 |
| 2024-11-11 | $44.43 | $44.94 | $42.23 | $42.70 | $42.70 | 1,974,776 |
| 2024-11-08 | $44.95 | $45.00 | $43.01 | $43.98 | $43.98 | 3,360,948 |
| 2024-11-07 | $46.94 | $47.00 | $44.18 | $45.27 | $45.27 | 3,949,506 |
| 2024-11-06 | $44.15 | $47.14 | $43.26 | $46.79 | $46.79 | 6,626,875 |
| 2024-11-05 | $41.95 | $42.07 | $38.61 | $41.37 | $41.37 | 6,780,826 |
| 2024-11-04 | $36.64 | $37.20 | $35.85 | $36.01 | $36.01 | 2,592,400 |
| 2024-11-01 | $36.56 | $37.52 | $36.54 | $36.63 | $36.63 | 1,504,934 |
| 2024-10-31 | $38.14 | $38.44 | $35.87 | $36.50 | $36.50 | 2,658,162 |
| 2024-10-30 | $39.80 | $40.07 | $38.12 | $38.12 | $38.12 | 2,278,174 |
| 2024-10-29 | $40.22 | $41.37 | $40.07 | $40.72 | $40.72 | 1,994,846 |
| 2024-10-28 | $39.02 | $41.07 | $39.01 | $40.24 | $40.24 | 1,233,879 |
| 2024-10-25 | $39.39 | $41.58 | $39.39 | $40.40 | $40.40 | 1,826,518 |
| 2024-10-24 | $38.44 | $39.15 | $38.42 | $39.07 | $39.07 | 755,946 |
| 2024-10-23 | $39.17 | $39.34 | $37.94 | $38.37 | $38.37 | 1,167,710 |
| 2024-10-22 | $39.98 | $39.98 | $38.81 | $39.30 | $39.30 | 1,103,842 |
| 2024-10-21 | $40.31 | $40.58 | $39.53 | $40.01 | $40.01 | 928,619 |
| 2024-10-18 | $40.61 | $40.98 | $40.29 | $40.43 | $40.43 | 798,645 |
| 2024-10-17 | $41.06 | $41.17 | $40.20 | $40.40 | $40.40 | 1,017,600 |
| 2024-10-16 | $40.97 | $41.05 | $40.11 | $40.30 | $40.30 | 1,044,548 |
| 2024-10-15 | $41.00 | $41.80 | $40.05 | $40.26 | $40.26 | 1,478,284 |
| 2024-10-14 | $40.90 | $41.38 | $40.43 | $41.33 | $41.33 | 1,031,979 |
| 2024-10-11 | $40.10 | $41.24 | $40.05 | $40.85 | $40.85 | 1,024,451 |
| 2024-10-10 | $39.56 | $40.45 | $39.25 | $40.31 | $40.31 | 1,173,777 |
| 2024-10-09 | $39.31 | $40.27 | $39.00 | $39.89 | $39.89 | 968,387 |
| 2024-10-08 | $39.70 | $39.77 | $39.04 | $39.53 | $39.53 | 1,129,689 |
| 2024-10-07 | $39.03 | $39.88 | $39.02 | $39.73 | $39.73 | 1,108,927 |
| 2024-10-04 | $39.86 | $40.21 | $39.29 | $39.65 | $39.65 | 952,182 |
| 2024-10-03 | $39.29 | $39.97 | $38.75 | $38.95 | $38.95 | 1,528,489 |
| 2024-10-02 | $38.72 | $40.15 | $38.53 | $39.88 | $39.88 | 1,533,144 |
| 2024-10-01 | $40.25 | $40.42 | $38.45 | $38.56 | $38.56 | 1,406,794 |
| 2024-09-30 | $40.15 | $40.69 | $39.91 | $40.25 | $40.25 | 1,368,134 |
| 2024-09-27 | $41.12 | $41.73 | $40.77 | $40.95 | $40.95 | 997,229 |
| 2024-09-26 | $40.95 | $41.00 | $39.57 | $40.76 | $40.76 | 882,117 |
| 2024-09-25 | $39.00 | $39.85 | $38.85 | $39.27 | $39.27 | 1,024,441 |
| 2024-09-24 | $39.60 | $39.98 | $39.02 | $39.04 | $39.04 | 825,492 |
| 2024-09-23 | $39.73 | $39.79 | $39.15 | $39.35 | $39.35 | 960,844 |
| 2024-09-20 | $40.63 | $40.89 | $39.09 | $39.41 | $39.41 | 2,755,691 |
| 2024-09-19 | $40.63 | $41.73 | $39.92 | $41.02 | $41.02 | 1,998,217 |
| 2024-09-18 | $39.01 | $40.55 | $38.83 | $39.18 | $39.18 | 1,633,603 |
| 2024-09-17 | $39.65 | $40.27 | $38.90 | $39.11 | $39.11 | 1,232,245 |
| 2024-09-16 | $39.54 | $39.89 | $38.49 | $39.19 | $39.19 | 1,384,823 |
| 2024-09-13 | $40.42 | $40.57 | $39.69 | $39.75 | $39.75 | 1,440,406 |
| 2024-09-12 | $40.83 | $41.00 | $39.76 | $39.89 | $39.89 | 1,478,351 |
| 2024-09-11 | $40.18 | $41.22 | $39.12 | $41.10 | $41.10 | 1,149,021 |
| 2024-09-10 | $40.26 | $40.38 | $39.24 | $39.99 | $39.99 | 1,030,652 |
| 2024-09-09 | $40.92 | $41.04 | $40.16 | $40.41 | $40.41 | 1,091,304 |
| 2024-09-06 | $41.18 | $41.18 | $39.89 | $40.12 | $40.12 | 1,188,104 |
| 2024-09-05 | $41.75 | $42.42 | $41.07 | $41.29 | $41.29 | 1,364,384 |
| 2024-09-04 | $42.50 | $42.75 | $41.86 | $41.96 | $41.96 | 1,327,077 |
| 2024-09-03 | $45.90 | $45.91 | $42.51 | $42.68 | $42.68 | 1,837,682 |
| 2024-08-30 | $46.93 | $47.52 | $46.51 | $46.68 | $46.68 | 1,795,671 |
| 2024-08-29 | $45.82 | $46.97 | $45.78 | $46.02 | $46.02 | 761,829 |
| 2024-08-28 | $45.89 | $46.20 | $45.03 | $45.35 | $45.35 | 739,076 |
| 2024-08-27 | $46.03 | $46.34 | $45.39 | $46.09 | $46.09 | 919,327 |
| 2024-08-26 | $46.16 | $46.50 | $45.68 | $45.90 | $45.90 | 842,810 |
| 2024-08-23 | $45.33 | $46.33 | $44.86 | $46.07 | $46.07 | 1,034,960 |
| 2024-08-22 | $46.10 | $46.23 | $44.03 | $44.29 | $44.29 | 1,472,265 |
| 2024-08-21 | $45.97 | $46.24 | $45.45 | $46.06 | $46.06 | 771,339 |
| 2024-08-20 | $45.62 | $46.81 | $45.32 | $45.64 | $45.64 | 1,278,565 |
| 2024-08-19 | $45.66 | $46.39 | $45.12 | $46.29 | $46.29 | 914,100 |
| 2024-08-16 | $45.48 | $45.90 | $45.09 | $45.63 | $45.63 | 971,123 |
| 2024-08-15 | $44.32 | $45.67 | $44.03 | $45.43 | $45.43 | 1,313,242 |
| 2024-08-14 | $44.93 | $44.93 | $43.18 | $43.56 | $43.56 | 1,592,580 |
| 2024-08-13 | $43.57 | $44.96 | $43.49 | $44.86 | $44.86 | 1,362,981 |
| 2024-08-12 | $43.98 | $44.00 | $42.85 | $43.23 | $43.23 | 946,130 |
| 2024-08-09 | $44.25 | $44.37 | $43.28 | $43.69 | $43.69 | 1,060,321 |
| 2024-08-08 | $43.34 | $44.64 | $42.71 | $44.33 | $44.33 | 1,513,635 |
| 2024-08-07 | $44.33 | $45.36 | $42.59 | $42.70 | $42.70 | 2,240,786 |
| 2024-08-06 | $44.61 | $46.25 | $43.18 | $43.23 | $43.23 | 3,136,799 |
| 2024-08-05 | $44.35 | $45.69 | $43.80 | $44.77 | $44.77 | 3,448,279 |
| 2024-08-02 | $47.20 | $47.20 | $45.15 | $45.47 | $45.47 | 2,969,558 |
| 2024-08-01 | $50.17 | $51.12 | $47.35 | $48.03 | $48.03 | 2,176,951 |
| 2024-07-31 | $50.59 | $51.31 | $49.84 | $51.01 | $51.01 | 1,892,212 |
| 2024-07-30 | $51.51 | $51.59 | $49.21 | $49.52 | $49.52 | 1,558,858 |
| 2024-07-29 | $52.08 | $52.66 | $51.44 | $51.48 | $51.48 | 860,072 |
| 2024-07-26 | $51.98 | $52.36 | $51.42 | $51.75 | $51.75 | 845,217 |
| 2024-07-25 | $51.61 | $52.35 | $50.46 | $50.94 | $50.94 | 1,221,655 |
| 2024-07-24 | $52.90 | $53.21 | $51.20 | $51.71 | $51.71 | 1,877,019 |
| 2024-07-23 | $55.20 | $55.40 | $53.60 | $53.77 | $53.77 | 1,251,911 |
| 2024-07-22 | $56.70 | $57.00 | $55.17 | $56.24 | $56.24 | 1,881,886 |
| 2024-07-19 | $57.66 | $57.83 | $55.45 | $55.50 | $55.50 | 2,025,301 |
| 2024-07-18 | $59.07 | $60.00 | $58.06 | $58.39 | $58.39 | 3,132,397 |
| 2024-07-17 | $57.61 | $61.98 | $57.19 | $58.13 | $58.13 | 6,932,808 |
| 2024-07-16 | $54.72 | $54.95 | $53.93 | $54.42 | $54.42 | 898,600 |
| 2024-07-15 | $54.26 | $55.25 | $53.83 | $54.72 | $54.72 | 1,005,683 |
| 2024-07-12 | $53.53 | $55.10 | $53.12 | $54.48 | $54.48 | 1,178,809 |
| 2024-07-11 | $55.00 | $55.09 | $52.93 | $52.94 | $52.94 | 1,299,196 |
| 2024-07-10 | $53.77 | $55.27 | $53.52 | $55.07 | $55.07 | 1,347,134 |
| 2024-07-09 | $53.82 | $53.82 | $52.91 | $53.60 | $53.60 | 714,940 |
| 2024-07-08 | $53.45 | $54.30 | $53.12 | $53.49 | $53.49 | 1,124,759 |
| 2024-07-05 | $50.88 | $53.29 | $50.74 | $53.14 | $53.14 | 1,386,539 |
| 2024-07-03 | $50.68 | $50.85 | $50.27 | $50.74 | $50.74 | 718,508 |
| 2024-07-02 | $50.17 | $50.85 | $49.91 | $50.84 | $50.84 | 817,843 |
| 2024-07-01 | $50.84 | $51.00 | $49.41 | $50.26 | $50.26 | 1,078,942 |
| 2024-06-28 | $50.80 | $51.56 | $50.15 | $50.56 | $50.56 | 2,464,164 |
| 2024-06-27 | $50.79 | $50.83 | $50.03 | $50.64 | $50.64 | 1,215,333 |
| 2024-06-26 | $50.83 | $51.34 | $50.59 | $50.84 | $50.84 | 1,002,297 |
| 2024-06-25 | $50.96 | $51.08 | $50.09 | $51.00 | $51.00 | 981,638 |
| 2024-06-24 | $51.12 | $51.98 | $50.34 | $50.43 | $50.43 | 1,189,096 |
| 2024-06-21 | $51.01 | $51.82 | $50.82 | $51.10 | $51.10 | 3,247,828 |
| 2024-06-20 | $50.84 | $51.83 | $50.51 | $51.01 | $51.01 | 1,799,768 |
| 2024-06-18 | $50.71 | $51.11 | $50.33 | $50.83 | $50.83 | 1,254,268 |
| 2024-06-17 | $49.11 | $51.09 | $49.11 | $50.76 | $50.76 | 1,841,485 |
| 2024-06-14 | $48.29 | $49.78 | $48.22 | $49.75 | $49.75 | 1,517,693 |
| 2024-06-13 | $48.80 | $49.37 | $47.90 | $48.61 | $48.61 | 2,175,575 |
| 2024-06-12 | $49.43 | $50.24 | $48.77 | $49.30 | $49.30 | 1,396,944 |
| 2024-06-11 | $47.36 | $48.54 | $46.77 | $48.42 | $48.42 | 1,238,432 |
| 2024-06-10 | $47.54 | $48.07 | $47.43 | $47.67 | $47.67 | 1,507,307 |
| 2024-06-07 | $48.74 | $49.16 | $47.84 | $47.93 | $47.93 | 1,539,255 |
| 2024-06-06 | $48.86 | $49.35 | $48.43 | $49.10 | $49.10 | 1,273,914 |
| 2024-06-05 | $48.61 | $49.12 | $47.99 | $49.09 | $49.09 | 1,261,657 |
| 2024-06-04 | $48.40 | $48.41 | $47.77 | $47.93 | $47.93 | 1,076,444 |
| 2024-06-03 | $49.81 | $49.92 | $48.20 | $48.61 | $48.61 | 1,549,086 |
| 2024-05-31 | $49.40 | $49.50 | $48.10 | $49.00 | $49.00 | 1,787,003 |
| 2024-05-30 | $48.87 | $49.49 | $48.54 | $49.23 | $49.23 | 1,388,208 |
| 2024-05-29 | $49.01 | $49.75 | $48.26 | $48.65 | $48.65 | 1,746,183 |
| 2024-05-28 | $50.75 | $51.12 | $49.90 | $50.02 | $50.02 | 2,922,122 |
| 2024-05-24 | $50.81 | $50.92 | $50.49 | $50.75 | $50.75 | 3,655,328 |
| 2024-05-23 | $50.85 | $51.70 | $49.90 | $50.49 | $50.49 | 12,350,753 |
| 2024-05-22 | $55.09 | $55.68 | $54.31 | $55.21 | $55.21 | 711,118 |
| 2024-05-21 | $53.70 | $54.89 | $53.37 | $54.84 | $54.84 | 970,049 |
| 2024-05-20 | $54.12 | $54.31 | $53.73 | $54.00 | $54.00 | 1,154,606 |
| 2024-05-17 | $54.22 | $54.50 | $53.51 | $53.95 | $53.95 | 870,459 |
| 2024-05-16 | $54.63 | $54.63 | $53.55 | $54.18 | $54.18 | 1,043,216 |
| 2024-05-15 | $54.70 | $54.71 | $53.30 | $54.47 | $54.47 | 1,631,260 |
| 2024-05-14 | $53.00 | $54.50 | $52.66 | $54.39 | $54.39 | 1,474,834 |
| 2024-05-13 | $51.47 | $52.71 | $51.25 | $52.63 | $52.63 | 789,016 |
| 2024-05-10 | $51.70 | $52.24 | $50.89 | $51.09 | $51.09 | 958,892 |
| 2024-05-09 | $52.48 | $52.48 | $51.31 | $51.60 | $51.60 | 1,023,189 |
| 2024-05-08 | $53.26 | $53.37 | $51.96 | $52.36 | $52.36 | 1,512,661 |
| 2024-05-07 | $52.16 | $55.76 | $52.10 | $53.26 | $53.26 | 3,584,243 |
| 2024-05-06 | $49.50 | $50.67 | $49.37 | $49.73 | $49.73 | 2,047,086 |
| 2024-05-03 | $48.81 | $50.17 | $48.72 | $49.27 | $49.27 | 1,555,102 |
| 2024-05-02 | $47.44 | $48.35 | $46.93 | $48.28 | $48.28 | 1,333,094 |
| 2024-05-01 | $48.23 | $48.57 | $46.97 | $47.04 | $47.04 | 1,322,812 |
| 2024-04-30 | $48.60 | $49.27 | $48.60 | $48.88 | $48.88 | 1,470,967 |
| 2024-04-29 | $48.40 | $49.14 | $48.40 | $48.80 | $48.80 | 686,919 |
| 2024-04-26 | $47.07 | $48.78 | $47.06 | $48.39 | $48.39 | 865,298 |
| 2024-04-25 | $47.44 | $48.36 | $47.32 | $47.79 | $47.79 | 1,100,548 |
| 2024-04-24 | $46.69 | $47.53 | $46.44 | $47.31 | $47.31 | 1,909,755 |
| 2024-04-23 | $46.29 | $47.08 | $46.19 | $46.35 | $46.35 | 1,122,904 |
| 2024-04-22 | $46.51 | $46.81 | $45.52 | $46.37 | $46.37 | 1,286,653 |
| 2024-04-19 | $46.82 | $47.22 | $46.23 | $46.26 | $46.26 | 2,176,955 |
| 2024-04-18 | $47.23 | $47.30 | $46.42 | $46.89 | $46.89 | 1,413,581 |
| 2024-04-17 | $47.71 | $48.26 | $47.20 | $47.36 | $47.36 | 1,242,885 |
| 2024-04-16 | $47.63 | $48.53 | $47.02 | $47.80 | $47.80 | 1,175,889 |
| 2024-04-15 | $50.13 | $50.19 | $46.73 | $47.26 | $47.26 | 2,581,713 |
| 2024-04-12 | $50.10 | $50.25 | $49.19 | $49.38 | $49.38 | 1,479,069 |
| 2024-04-11 | $49.73 | $51.47 | $49.20 | $51.19 | $51.19 | 1,482,983 |
| 2024-04-10 | $50.50 | $50.71 | $48.90 | $49.35 | $49.35 | 1,876,287 |
| 2024-04-09 | $50.78 | $52.13 | $50.66 | $51.69 | $51.69 | 1,469,589 |
| 2024-04-08 | $50.10 | $51.15 | $50.02 | $50.26 | $50.26 | 775,625 |
| 2024-04-05 | $50.60 | $51.12 | $49.90 | $50.55 | $50.55 | 994,343 |
| 2024-04-04 | $52.22 | $52.78 | $50.48 | $50.52 | $50.52 | 1,010,696 |
| 2024-04-03 | $50.67 | $51.49 | $50.32 | $51.23 | $51.23 | 1,322,762 |
| 2024-04-02 | $51.35 | $51.35 | $50.81 | $51.11 | $51.11 | 881,756 |
| 2024-04-01 | $52.37 | $53.20 | $51.71 | $51.79 | $51.79 | 827,981 |
| 2024-03-28 | $51.71 | $52.75 | $51.71 | $52.11 | $52.11 | 988,600 |
| 2024-03-27 | $51.55 | $51.86 | $51.04 | $51.73 | $51.73 | 1,312,065 |
| 2024-03-26 | $51.91 | $52.18 | $50.60 | $50.79 | $50.79 | 1,488,948 |
| 2024-03-25 | $51.50 | $52.19 | $51.50 | $51.85 | $51.85 | 519,026 |
| 2024-03-22 | $52.23 | $52.55 | $51.67 | $52.21 | $52.21 | 580,051 |
| 2024-03-21 | $53.56 | $54.22 | $52.42 | $52.48 | $52.48 | 1,118,514 |
| 2024-03-20 | $51.20 | $52.54 | $50.57 | $52.44 | $52.44 | 986,062 |
| 2024-03-19 | $51.58 | $51.80 | $50.68 | $51.29 | $51.29 | 864,451 |
| 2024-03-18 | $52.00 | $52.97 | $51.92 | $52.10 | $52.10 | 1,192,684 |
| 2024-03-15 | $52.10 | $52.65 | $51.77 | $51.88 | $51.88 | 2,652,781 |
| 2024-03-14 | $53.70 | $53.80 | $52.14 | $52.56 | $52.56 | 1,664,053 |
| 2024-03-13 | $53.64 | $54.18 | $53.15 | $53.73 | $53.73 | 1,056,711 |
| 2024-03-12 | $53.91 | $54.13 | $52.88 | $54.00 | $54.00 | 1,299,562 |
| 2024-03-11 | $52.25 | $53.52 | $51.46 | $53.46 | $53.46 | 1,401,529 |
| 2024-03-08 | $53.44 | $54.14 | $52.22 | $52.41 | $52.41 | 1,700,801 |
| 2024-03-07 | $53.35 | $55.10 | $53.16 | $53.80 | $53.80 | 1,429,484 |
| 2024-03-06 | $52.84 | $53.33 | $52.29 | $52.57 | $52.57 | 1,349,371 |
| 2024-03-05 | $53.08 | $54.01 | $51.95 | $52.53 | $52.53 | 1,998,051 |
| 2024-03-04 | $55.94 | $55.99 | $54.51 | $54.62 | $54.62 | 1,687,904 |
| 2024-03-01 | $54.97 | $56.40 | $54.01 | $55.66 | $55.66 | 1,474,402 |
| 2024-02-29 | $53.16 | $54.77 | $52.98 | $54.67 | $54.67 | 1,972,079 |
| 2024-02-28 | $52.97 | $53.22 | $52.37 | $52.64 | $52.64 | 1,137,849 |
| 2024-02-27 | $55.00 | $55.10 | $53.47 | $53.50 | $53.50 | 1,386,342 |
| 2024-02-26 | $53.42 | $54.55 | $53.39 | $54.52 | $54.52 | 972,953 |
| 2024-02-23 | $54.16 | $54.33 | $52.99 | $53.15 | $53.15 | 1,051,710 |
| 2024-02-22 | $54.51 | $54.77 | $52.90 | $54.11 | $54.11 | 2,684,449 |
| 2024-02-21 | $54.39 | $54.40 | $52.40 | $53.39 | $53.39 | 2,084,870 |
| 2024-02-20 | $55.90 | $56.13 | $53.29 | $54.50 | $54.50 | 4,351,045 |
| 2024-02-16 | $54.27 | $54.35 | $52.19 | $53.38 | $53.38 | 2,500,012 |
| 2024-02-15 | $55.44 | $55.61 | $53.75 | $54.33 | $54.33 | 1,958,175 |
| 2024-02-14 | $54.22 | $55.25 | $53.59 | $54.97 | $54.97 | 2,578,417 |
| 2024-02-13 | $53.68 | $56.33 | $53.18 | $54.66 | $54.66 | 4,136,885 |
| 2024-02-12 | $55.99 | $57.21 | $55.68 | $55.82 | $55.82 | 2,536,646 |
| 2024-02-09 | $55.05 | $56.26 | $54.65 | $55.94 | $55.94 | 2,308,368 |
| 2024-02-08 | $52.69 | $55.79 | $52.44 | $54.78 | $54.78 | 2,453,722 |
| 2024-02-07 | $52.38 | $52.74 | $51.12 | $52.54 | $52.54 | 1,419,311 |
| 2024-02-06 | $51.31 | $52.01 | $51.10 | $51.65 | $51.65 | 1,856,275 |
| 2024-02-05 | $53.12 | $53.60 | $51.55 | $51.57 | $51.57 | 3,297,802 |
| 2024-02-02 | $54.07 | $55.48 | $53.91 | $55.27 | $55.27 | 1,114,793 |
| 2024-02-01 | $55.10 | $55.40 | $54.30 | $54.66 | $54.66 | 1,383,915 |
| 2024-01-31 | $55.85 | $56.40 | $54.87 | $54.98 | $54.98 | 1,393,065 |
| 2024-01-30 | $56.72 | $56.96 | $56.00 | $56.47 | $56.47 | 1,136,368 |
| 2024-01-29 | $56.60 | $57.57 | $56.37 | $57.35 | $57.35 | 1,381,188 |
| 2024-01-26 | $58.22 | $58.27 | $55.93 | $56.50 | $56.50 | 2,240,461 |
| 2024-01-25 | $61.15 | $61.27 | $58.77 | $59.33 | $59.33 | 1,408,826 |
| 2024-01-24 | $60.86 | $61.49 | $59.91 | $60.27 | $60.27 | 1,176,283 |
| 2024-01-23 | $59.28 | $60.79 | $58.88 | $60.42 | $60.42 | 1,389,674 |
| 2024-01-22 | $59.48 | $59.87 | $57.77 | $58.74 | $58.74 | 1,499,752 |
| 2024-01-19 | $57.19 | $59.25 | $56.50 | $59.17 | $59.17 | 1,833,095 |
| 2024-01-18 | $55.96 | $57.16 | $55.15 | $56.77 | $56.77 | 1,765,105 |
| 2024-01-17 | $54.50 | $55.02 | $52.79 | $54.87 | $54.87 | 1,620,004 |
| 2024-01-16 | $56.58 | $56.58 | $54.77 | $55.61 | $55.61 | 1,968,593 |
| 2024-01-12 | $57.27 | $57.77 | $56.70 | $57.39 | $57.39 | 798,979 |
| 2024-01-11 | $57.20 | $57.64 | $56.07 | $56.95 | $56.95 | 773,809 |
| 2024-01-10 | $58.11 | $58.11 | $56.84 | $57.18 | $57.18 | 694,625 |
| 2024-01-09 | $57.06 | $58.77 | $56.92 | $58.42 | $58.42 | 1,257,737 |
| 2024-01-08 | $56.17 | $59.10 | $56.10 | $58.20 | $58.20 | 1,559,181 |
| 2024-01-05 | $55.92 | $56.78 | $55.60 | $56.04 | $56.04 | 759,545 |
| 2024-01-04 | $55.56 | $56.83 | $55.56 | $55.83 | $55.83 | 975,477 |
| 2024-01-03 | $57.00 | $57.73 | $56.24 | $57.02 | $57.02 | 1,299,487 |
| 2024-01-02 | $59.87 | $60.49 | $57.47 | $58.00 | $58.00 | 1,423,453 |
| 2023-12-29 | $61.38 | $61.41 | $60.14 | $60.60 | $60.60 | 962,116 |
| 2023-12-28 | $62.61 | $62.61 | $61.30 | $61.51 | $61.51 | 743,648 |
| 2023-12-27 | $62.49 | $62.61 | $61.81 | $62.24 | $62.24 | 829,060 |
| 2023-12-26 | $60.73 | $62.13 | $60.62 | $61.99 | $61.99 | 783,561 |
| 2023-12-22 | $60.00 | $60.84 | $59.78 | $60.34 | $60.34 | 855,892 |
| 2023-12-21 | $59.10 | $60.08 | $58.91 | $59.81 | $59.81 | 1,027,611 |
| 2023-12-20 | $58.25 | $58.95 | $57.91 | $58.04 | $58.04 | 1,438,275 |
| 2023-12-19 | $58.80 | $59.47 | $58.36 | $58.63 | $58.63 | 766,719 |
| 2023-12-18 | $58.93 | $58.99 | $57.57 | $58.52 | $58.52 | 1,130,446 |
| 2023-12-15 | $59.22 | $60.26 | $57.97 | $58.75 | $58.75 | 3,838,691 |
| 2023-12-14 | $58.50 | $60.76 | $58.19 | $59.22 | $59.22 | 2,387,226 |
| 2023-12-13 | $56.50 | $57.88 | $55.80 | $57.75 | $57.75 | 1,620,058 |
| 2023-12-12 | $55.41 | $56.49 | $55.11 | $56.31 | $56.31 | 1,975,832 |
| 2023-12-11 | $53.35 | $55.96 | $53.28 | $55.35 | $55.35 | 2,655,856 |
| 2023-12-08 | $52.38 | $53.33 | $52.19 | $52.50 | $52.50 | 2,969,017 |
| 2023-12-07 | $51.66 | $53.14 | $51.25 | $52.76 | $52.76 | 2,109,826 |
| 2023-12-06 | $52.44 | $52.79 | $50.98 | $51.08 | $51.08 | 1,234,785 |
| 2023-12-05 | $51.95 | $52.19 | $51.19 | $51.62 | $51.62 | 1,341,019 |
| 2023-12-04 | $53.01 | $53.18 | $51.46 | $52.46 | $52.46 | 2,478,787 |
| 2023-12-01 | $53.49 | $54.09 | $53.27 | $53.63 | $53.63 | 1,307,793 |
| 2023-11-30 | $55.05 | $55.20 | $53.50 | $53.69 | $53.69 | 1,322,570 |
| 2023-11-29 | $55.69 | $56.59 | $54.85 | $54.95 | $54.95 | 1,063,477 |
| 2023-11-28 | $55.15 | $55.39 | $54.51 | $54.84 | $54.84 | 788,341 |
| 2023-11-27 | $55.51 | $56.02 | $54.67 | $55.37 | $55.37 | 1,051,492 |
| 2023-11-24 | $56.33 | $56.79 | $55.93 | $55.96 | $55.96 | 625,576 |
| 2023-11-22 | $57.18 | $57.59 | $56.59 | $56.87 | $56.87 | 731,156 |
| 2023-11-21 | $58.04 | $58.05 | $56.07 | $56.49 | $56.49 | 747,387 |
| 2023-11-20 | $56.37 | $58.68 | $56.33 | $58.42 | $58.42 | 1,534,280 |
| 2023-11-17 | $56.50 | $56.72 | $55.95 | $56.31 | $56.31 | 819,859 |
| 2023-11-16 | $56.42 | $57.35 | $55.87 | $56.42 | $56.42 | 1,039,308 |
| 2023-11-15 | $56.09 | $57.33 | $55.92 | $56.14 | $56.14 | 1,375,625 |
| 2023-11-14 | $54.01 | $56.05 | $53.71 | $55.79 | $55.79 | 2,241,893 |
| 2023-11-13 | $51.42 | $52.40 | $51.13 | $52.13 | $52.13 | 1,139,662 |
| 2023-11-10 | $51.08 | $52.00 | $50.06 | $51.97 | $51.97 | 2,372,037 |
| 2023-11-09 | $53.10 | $53.15 | $50.56 | $50.81 | $50.81 | 1,697,046 |
| 2023-11-08 | $54.51 | $54.87 | $52.71 | $53.02 | $53.02 | 1,690,011 |
| 2023-11-07 | $54.50 | $56.46 | $53.00 | $54.27 | $54.27 | 3,808,977 |
| 2023-11-06 | $53.20 | $53.87 | $51.33 | $51.66 | $51.66 | 1,932,229 |
| 2023-11-03 | $51.31 | $53.30 | $51.26 | $52.85 | $52.85 | 1,945,823 |
| 2023-11-02 | $49.97 | $50.79 | $49.40 | $50.38 | $50.38 | 1,984,291 |
| 2023-11-01 | $49.75 | $49.75 | $48.12 | $48.85 | $48.85 | 3,123,680 |
| 2023-10-31 | $50.00 | $50.05 | $48.54 | $49.62 | $49.62 | 1,502,473 |
| 2023-10-30 | $51.98 | $52.00 | $49.71 | $49.91 | $49.91 | 1,640,764 |
| 2023-10-27 | $52.41 | $52.74 | $51.72 | $51.98 | $51.98 | 702,067 |
| 2023-10-26 | $51.54 | $53.07 | $51.54 | $52.06 | $52.06 | 1,222,979 |
| 2023-10-25 | $53.50 | $53.81 | $51.14 | $51.59 | $51.59 | 1,789,402 |
| 2023-10-24 | $54.11 | $54.91 | $53.95 | $54.39 | $54.39 | 1,262,342 |
| 2023-10-23 | $54.58 | $55.03 | $53.46 | $53.95 | $53.95 | 945,844 |
| 2023-10-20 | $56.10 | $56.21 | $54.01 | $54.36 | $54.36 | 1,464,070 |
| 2023-10-19 | $56.55 | $57.05 | $55.68 | $55.83 | $55.83 | 1,027,847 |
| 2023-10-18 | $55.69 | $56.25 | $55.20 | $55.61 | $55.61 | 819,401 |
| 2023-10-17 | $55.71 | $57.00 | $55.25 | $56.48 | $56.48 | 894,368 |
| 2023-10-16 | $56.01 | $56.84 | $55.62 | $56.52 | $56.52 | 1,008,197 |
| 2023-10-13 | $57.21 | $57.38 | $55.19 | $55.65 | $55.65 | 997,723 |
| 2023-10-12 | $57.42 | $58.53 | $56.88 | $57.23 | $57.23 | 832,309 |
| 2023-10-11 | $58.38 | $58.70 | $56.88 | $57.23 | $57.23 | 1,183,635 |
| 2023-10-10 | $56.54 | $58.69 | $56.54 | $58.02 | $58.02 | 884,950 |
| 2023-10-09 | $56.32 | $56.69 | $55.74 | $56.48 | $56.48 | 852,531 |
| 2023-10-06 | $55.88 | $57.25 | $55.57 | $56.92 | $56.92 | 1,131,640 |
| 2023-10-05 | $57.33 | $57.45 | $55.65 | $56.47 | $56.47 | 1,025,486 |
| 2023-10-04 | $56.48 | $57.38 | $55.82 | $57.06 | $57.06 | 1,208,470 |
| 2023-10-03 | $57.28 | $58.10 | $55.36 | $56.06 | $56.06 | 1,444,307 |
| 2023-10-02 | $57.96 | $58.74 | $57.37 | $57.97 | $57.97 | 1,102,688 |
| 2023-09-29 | $59.17 | $59.50 | $57.92 | $58.19 | $58.19 | 1,024,202 |
| 2023-09-28 | $58.19 | $59.87 | $57.30 | $58.60 | $58.60 | 1,086,276 |
| 2023-09-27 | $56.77 | $58.13 | $56.22 | $57.81 | $57.81 | 1,245,593 |
| 2023-09-26 | $56.89 | $57.51 | $55.93 | $56.23 | $56.23 | 1,151,869 |
| 2023-09-25 | $56.31 | $57.34 | $55.99 | $57.26 | $57.26 | 1,219,703 |
| 2023-09-22 | $57.77 | $58.36 | $56.72 | $56.83 | $56.83 | 1,085,456 |
| 2023-09-21 | $56.74 | $58.66 | $56.43 | $57.31 | $57.31 | 1,926,540 |
| 2023-09-20 | $57.98 | $58.79 | $57.29 | $57.35 | $57.35 | 984,911 |
| 2023-09-19 | $58.19 | $58.19 | $56.74 | $57.86 | $57.86 | 1,339,368 |
| 2023-09-18 | $57.90 | $58.81 | $57.85 | $58.25 | $58.25 | 847,993 |
| 2023-09-15 | $60.41 | $60.85 | $57.71 | $58.08 | $58.08 | 2,235,194 |
| 2023-09-14 | $60.45 | $61.06 | $59.23 | $60.76 | $60.76 | 1,329,663 |
| 2023-09-13 | $60.00 | $61.14 | $59.52 | $59.81 | $59.81 | 1,145,254 |
| 2023-09-12 | $58.65 | $60.60 | $58.51 | $60.07 | $60.07 | 1,631,478 |
| 2023-09-11 | $58.57 | $59.19 | $57.48 | $59.01 | $59.01 | 1,441,452 |
| 2023-09-08 | $56.59 | $58.46 | $56.55 | $57.99 | $57.99 | 2,073,888 |
| 2023-09-07 | $54.55 | $56.67 | $54.33 | $56.53 | $56.53 | 1,712,888 |
| 2023-09-06 | $56.03 | $56.69 | $55.21 | $55.78 | $55.78 | 828,649 |
| 2023-09-05 | $55.27 | $56.45 | $54.90 | $56.15 | $56.15 | 831,850 |
| 2023-09-01 | $55.80 | $55.95 | $55.02 | $55.44 | $55.44 | 879,022 |
| 2023-08-31 | $54.49 | $55.47 | $54.34 | $55.25 | $55.25 | 849,956 |
| 2023-08-30 | $54.35 | $55.07 | $53.81 | $54.69 | $54.69 | 820,350 |
| 2023-08-29 | $52.12 | $54.77 | $51.95 | $54.53 | $54.53 | 1,569,881 |
| 2023-08-28 | $53.21 | $53.40 | $52.31 | $52.74 | $52.74 | 841,772 |
| 2023-08-25 | $52.50 | $52.80 | $51.41 | $52.52 | $52.52 | 1,275,597 |
| 2023-08-24 | $55.28 | $55.28 | $52.05 | $52.17 | $52.17 | 1,992,973 |
| 2023-08-23 | $53.91 | $55.07 | $53.43 | $54.63 | $54.63 | 2,268,867 |
| 2023-08-22 | $55.67 | $55.74 | $53.24 | $54.03 | $54.03 | 1,005,908 |
| 2023-08-21 | $53.83 | $55.22 | $53.66 | $54.97 | $54.97 | 1,267,573 |
| 2023-08-18 | $54.35 | $54.55 | $52.98 | $53.91 | $53.91 | 1,750,212 |
| 2023-08-17 | $56.08 | $56.20 | $54.60 | $54.65 | $54.65 | 1,583,154 |
| 2023-08-16 | $56.85 | $57.32 | $55.95 | $55.95 | $55.95 | 1,083,430 |
| 2023-08-15 | $57.69 | $57.95 | $56.73 | $57.17 | $57.17 | 817,328 |
| 2023-08-14 | $56.67 | $58.20 | $56.14 | $58.19 | $58.19 | 962,092 |
| 2023-08-11 | $57.24 | $57.28 | $55.70 | $56.88 | $56.88 | 2,514,381 |
| 2023-08-10 | $60.00 | $60.71 | $58.32 | $58.49 | $58.49 | 944,154 |
| 2023-08-09 | $59.73 | $60.16 | $58.79 | $59.21 | $59.21 | 1,635,142 |
| 2023-08-08 | $55.79 | $60.50 | $55.65 | $60.13 | $60.13 | 3,800,449 |
| 2023-08-07 | $59.20 | $59.72 | $58.49 | $59.15 | $59.15 | 2,121,988 |
| 2023-08-04 | $59.46 | $59.89 | $58.45 | $58.77 | $58.77 | 2,299,646 |
| 2023-08-03 | $59.49 | $60.07 | $58.80 | $59.66 | $59.66 | 1,499,349 |
| 2023-08-02 | $61.21 | $61.21 | $59.77 | $60.35 | $60.35 | 1,455,475 |
| 2023-08-01 | $63.33 | $63.69 | $62.20 | $62.23 | $62.23 | 848,698 |
| 2023-07-31 | $62.70 | $63.85 | $62.67 | $63.69 | $63.69 | 1,094,062 |
| 2023-07-28 | $62.65 | $63.08 | $61.87 | $62.75 | $62.75 | 1,340,583 |
| 2023-07-27 | $62.19 | $63.77 | $61.05 | $61.46 | $61.46 | 1,741,360 |
| 2023-07-26 | $61.68 | $61.76 | $60.37 | $60.65 | $60.65 | 1,502,913 |
| 2023-07-25 | $61.85 | $63.28 | $61.85 | $62.44 | $62.44 | 1,302,818 |
| 2023-07-24 | $63.76 | $64.43 | $61.67 | $61.85 | $61.85 | 1,783,005 |
| 2023-07-21 | $65.25 | $65.50 | $62.90 | $63.75 | $63.75 | 6,481,894 |
| 2023-07-20 | $65.80 | $66.00 | $63.85 | $64.32 | $64.32 | 2,411,841 |
| 2023-07-19 | $67.45 | $67.81 | $66.47 | $66.73 | $66.73 | 1,014,682 |
| 2023-07-18 | $67.33 | $68.17 | $66.48 | $67.45 | $67.45 | 1,660,476 |
| 2023-07-17 | $66.67 | $68.57 | $66.46 | $68.10 | $68.10 | 1,741,039 |
| 2023-07-14 | $66.64 | $66.99 | $66.10 | $66.72 | $66.72 | 1,074,146 |
| 2023-07-13 | $66.18 | $66.93 | $65.89 | $66.74 | $66.74 | 1,145,628 |
| 2023-07-12 | $65.18 | $66.22 | $65.06 | $65.55 | $65.55 | 1,287,693 |
| 2023-07-11 | $64.33 | $64.39 | $61.67 | $64.20 | $64.20 | 2,129,331 |
| 2023-07-10 | $63.17 | $64.45 | $62.61 | $64.33 | $64.33 | 1,778,199 |
| 2023-07-07 | $61.88 | $63.40 | $61.63 | $62.54 | $62.54 | 758,489 |
| 2023-07-06 | $62.07 | $62.20 | $60.84 | $61.79 | $61.79 | 1,342,753 |
| 2023-07-05 | $64.39 | $64.44 | $63.09 | $63.35 | $63.35 | 718,189 |
| 2023-07-03 | $65.08 | $65.35 | $63.74 | $64.74 | $64.74 | 637,046 |
| 2023-06-30 | $64.03 | $65.05 | $63.68 | $64.58 | $64.58 | 1,247,472 |
| 2023-06-29 | $63.10 | $63.13 | $61.88 | $63.09 | $63.09 | 1,236,842 |
| 2023-06-28 | $62.25 | $64.33 | $61.81 | $62.97 | $62.97 | 1,617,368 |
| 2023-06-27 | $60.17 | $63.03 | $59.57 | $62.83 | $62.83 | 1,435,603 |
| 2023-06-26 | $58.11 | $60.37 | $58.11 | $59.86 | $59.86 | 1,549,381 |
| 2023-06-23 | $58.46 | $58.80 | $57.41 | $57.69 | $57.69 | 1,806,186 |
| 2023-06-22 | $59.14 | $59.85 | $58.72 | $59.61 | $59.61 | 585,189 |
| 2023-06-21 | $61.26 | $61.45 | $59.38 | $59.44 | $59.44 | 928,080 |
| 2023-06-20 | $62.69 | $63.13 | $60.88 | $61.85 | $61.85 | 1,048,135 |
| 2023-06-16 | $63.72 | $63.72 | $61.78 | $62.46 | $62.46 | 2,642,557 |
| 2023-06-15 | $61.85 | $63.53 | $61.85 | $62.94 | $62.94 | 1,116,853 |
| 2023-06-14 | $62.71 | $63.18 | $61.20 | $62.48 | $62.48 | 1,248,089 |
| 2023-06-13 | $63.14 | $63.79 | $62.76 | $62.89 | $62.89 | 1,371,937 |
| 2023-06-12 | $60.30 | $62.33 | $60.13 | $62.30 | $62.30 | 1,757,159 |
| 2023-06-09 | $59.81 | $60.84 | $59.00 | $59.43 | $59.43 | 1,154,520 |
| 2023-06-08 | $59.40 | $59.88 | $58.68 | $59.40 | $59.40 | 730,939 |
| 2023-06-07 | $57.69 | $60.29 | $57.69 | $59.20 | $59.20 | 1,734,141 |
| 2023-06-06 | $56.47 | $57.56 | $56.34 | $57.40 | $57.40 | 1,160,535 |
| 2023-06-05 | $58.95 | $58.95 | $56.41 | $56.63 | $56.63 | 1,484,923 |
| 2023-06-02 | $60.00 | $60.54 | $57.80 | $59.17 | $59.17 | 1,117,573 |
| 2023-06-01 | $58.81 | $59.57 | $57.36 | $59.35 | $59.35 | 1,521,099 |
| 2023-05-31 | $59.97 | $60.17 | $58.26 | $58.33 | $58.33 | 1,652,258 |
| 2023-05-30 | $62.08 | $62.26 | $59.70 | $60.69 | $60.69 | 1,672,407 |
| 2023-05-26 | $56.93 | $60.52 | $56.93 | $60.05 | $60.05 | 2,693,788 |
| 2023-05-25 | $56.61 | $56.91 | $55.04 | $56.41 | $56.41 | 2,087,928 |
| 2023-05-24 | $56.78 | $56.80 | $55.02 | $55.51 | $55.51 | 1,314,137 |
| 2023-05-23 | $56.94 | $57.76 | $56.76 | $57.52 | $57.52 | 1,202,466 |
| 2023-05-22 | $56.97 | $57.59 | $56.63 | $57.40 | $57.40 | 697,914 |
| 2023-05-19 | $57.20 | $57.33 | $56.29 | $56.97 | $56.97 | 1,050,937 |
| 2023-05-18 | $56.40 | $57.04 | $55.82 | $56.89 | $56.89 | 1,168,676 |
| 2023-05-17 | $54.59 | $56.29 | $54.22 | $55.74 | $55.74 | 1,272,050 |
| 2023-05-16 | $54.45 | $55.11 | $53.79 | $54.23 | $54.23 | 1,021,569 |
| 2023-05-15 | $53.67 | $55.03 | $53.30 | $54.78 | $54.78 | 992,826 |
| 2023-05-12 | $54.51 | $54.88 | $53.24 | $53.72 | $53.72 | 1,324,340 |
| 2023-05-11 | $54.37 | $54.84 | $53.50 | $53.98 | $53.98 | 1,502,066 |
| 2023-05-10 | $54.36 | $55.65 | $54.04 | $54.50 | $54.50 | 2,085,062 |
| 2023-05-09 | $55.94 | $56.75 | $54.21 | $54.23 | $54.23 | 5,369,730 |
| 2023-05-08 | $59.53 | $59.80 | $58.48 | $59.80 | $59.80 | 1,625,102 |
| 2023-05-05 | $58.44 | $59.83 | $58.23 | $59.41 | $59.41 | 1,541,994 |
| 2023-05-04 | $59.08 | $59.45 | $57.75 | $58.22 | $58.22 | 2,327,048 |
| 2023-05-03 | $59.51 | $60.21 | $59.03 | $59.43 | $59.43 | 1,385,924 |
| 2023-05-02 | $59.23 | $59.96 | $59.06 | $59.39 | $59.39 | 1,524,031 |
| 2023-05-01 | $58.79 | $59.38 | $58.46 | $59.18 | $59.18 | 1,734,272 |
| 2023-04-28 | $58.72 | $59.60 | $58.34 | $58.80 | $58.80 | 1,633,378 |
| 2023-04-27 | $58.20 | $58.31 | $57.36 | $58.01 | $58.01 | 1,537,128 |
| 2023-04-26 | $58.64 | $59.41 | $57.95 | $58.25 | $58.25 | 1,235,315 |
| 2023-04-25 | $60.37 | $60.37 | $58.24 | $58.47 | $58.47 | 1,473,138 |
| 2023-04-24 | $61.89 | $62.08 | $60.64 | $60.98 | $60.98 | 1,027,731 |
| 2023-04-21 | $62.06 | $62.40 | $60.74 | $61.88 | $61.88 | 1,109,909 |
| 2023-04-20 | $63.00 | $64.31 | $62.21 | $62.70 | $62.70 | 1,689,413 |
| 2023-04-19 | $64.18 | $64.39 | $63.57 | $63.98 | $63.98 | 1,129,023 |
| 2023-04-18 | $66.12 | $66.49 | $64.60 | $65.12 | $65.12 | 1,220,905 |
| 2023-04-17 | $65.10 | $65.48 | $64.21 | $65.25 | $65.25 | 719,462 |
| 2023-04-14 | $65.68 | $66.80 | $64.93 | $65.85 | $65.85 | 745,122 |
| 2023-04-13 | $65.99 | $66.80 | $65.33 | $65.93 | $65.93 | 1,130,768 |
| 2023-04-12 | $68.54 | $69.00 | $66.00 | $66.06 | $66.06 | 819,337 |
| 2023-04-11 | $68.18 | $68.37 | $67.42 | $67.70 | $67.70 | 905,203 |
| 2023-04-10 | $66.00 | $67.80 | $65.56 | $67.75 | $67.75 | 1,013,393 |
| 2023-04-06 | $65.54 | $68.52 | $65.29 | $66.90 | $66.90 | 1,431,808 |
| 2023-04-05 | $68.65 | $68.65 | $65.74 | $66.22 | $66.22 | 1,588,233 |
| 2023-04-04 | $71.07 | $71.26 | $68.91 | $69.34 | $69.34 | 874,886 |
| 2023-04-03 | $72.02 | $72.37 | $69.82 | $70.71 | $70.71 | 1,147,341 |
| 2023-03-31 | $70.68 | $72.34 | $70.21 | $72.18 | $72.18 | 1,314,966 |
| 2023-03-30 | $70.11 | $71.78 | $69.76 | $70.56 | $70.56 | 1,488,784 |
| 2023-03-29 | $67.43 | $69.93 | $67.16 | $69.42 | $69.42 | 1,036,732 |
| 2023-03-28 | $67.50 | $67.65 | $65.60 | $66.25 | $66.25 | 1,493,290 |
| 2023-03-27 | $69.28 | $69.68 | $67.58 | $67.80 | $67.80 | 715,902 |
| 2023-03-24 | $69.42 | $69.86 | $68.30 | $69.05 | $69.05 | 887,288 |
| 2023-03-23 | $69.13 | $70.87 | $68.29 | $69.74 | $69.74 | 1,479,597 |
| 2023-03-22 | $69.01 | $70.45 | $68.19 | $68.26 | $68.26 | 1,252,121 |
| 2023-03-21 | $68.90 | $70.30 | $67.96 | $68.84 | $68.84 | 1,045,930 |
| 2023-03-20 | $66.50 | $68.17 | $65.90 | $68.09 | $68.09 | 1,322,128 |
| 2023-03-17 | $66.63 | $67.70 | $65.44 | $66.46 | $66.46 | 1,994,126 |
| 2023-03-16 | $64.54 | $67.18 | $64.12 | $66.77 | $66.77 | 1,204,212 |
| 2023-03-15 | $64.96 | $65.40 | $62.96 | $64.75 | $64.75 | 1,678,589 |
| 2023-03-14 | $64.74 | $66.87 | $64.74 | $65.85 | $65.85 | 1,059,939 |
| 2023-03-13 | $63.89 | $65.08 | $62.58 | $64.05 | $64.05 | 1,066,897 |
| 2023-03-10 | $66.73 | $66.80 | $63.48 | $64.20 | $64.20 | 1,010,508 |
| 2023-03-09 | $67.50 | $68.60 | $65.93 | $66.40 | $66.40 | 1,331,477 |
| 2023-03-08 | $65.55 | $67.97 | $65.40 | $67.51 | $67.51 | 1,352,904 |
| 2023-03-07 | $66.30 | $67.10 | $64.57 | $65.06 | $65.06 | 1,144,704 |
| 2023-03-06 | $67.00 | $67.93 | $66.04 | $66.19 | $66.19 | 822,480 |
| 2023-03-03 | $65.63 | $66.89 | $65.33 | $66.71 | $66.71 | 985,526 |
| 2023-03-02 | $63.45 | $65.71 | $62.84 | $65.54 | $65.54 | 884,135 |
| 2023-03-01 | $65.59 | $67.27 | $64.88 | $65.11 | $65.11 | 1,319,472 |
| 2023-02-28 | $65.04 | $66.13 | $64.64 | $65.34 | $65.34 | 1,200,978 |
| 2023-02-27 | $65.28 | $65.87 | $64.72 | $64.89 | $64.89 | 1,161,730 |
| 2023-02-24 | $62.90 | $64.94 | $62.78 | $64.69 | $64.69 | 1,105,086 |
| 2023-02-23 | $65.71 | $66.00 | $62.44 | $64.43 | $64.43 | 1,342,638 |
| 2023-02-22 | $63.08 | $64.35 | $62.52 | $63.22 | $63.22 | 1,328,429 |
| 2023-02-21 | $65.96 | $66.74 | $62.67 | $63.11 | $63.11 | 2,560,383 |
| 2023-02-17 | $68.62 | $69.41 | $66.66 | $67.16 | $67.16 | 1,857,298 |
| 2023-02-16 | $67.68 | $71.18 | $67.60 | $69.53 | $69.53 | 2,370,490 |
| 2023-02-15 | $69.13 | $70.49 | $66.78 | $69.92 | $69.92 | 4,297,334 |
| 2023-02-14 | $68.00 | $72.50 | $66.60 | $71.73 | $71.73 | 6,877,440 |
| 2023-02-13 | $65.41 | $66.30 | $64.66 | $66.15 | $66.15 | 2,359,417 |
| 2023-02-10 | $64.27 | $64.93 | $63.42 | $64.59 | $64.59 | 1,724,979 |
| 2023-02-09 | $63.85 | $66.44 | $63.85 | $64.90 | $64.90 | 2,923,899 |
| 2023-02-08 | $62.52 | $63.76 | $62.32 | $62.72 | $62.72 | 1,778,019 |
| 2023-02-07 | $61.59 | $63.43 | $61.14 | $63.00 | $63.00 | 2,359,458 |
| 2023-02-06 | $61.49 | $62.60 | $61.25 | $61.49 | $61.49 | 865,645 |
| 2023-02-03 | $63.81 | $64.83 | $62.76 | $63.25 | $63.25 | 1,716,574 |
| 2023-02-02 | $63.70 | $65.34 | $62.14 | $64.79 | $64.79 | 2,397,928 |
| 2023-02-01 | $59.45 | $64.03 | $59.38 | $63.19 | $63.19 | 1,634,416 |
| 2023-01-31 | $57.42 | $59.32 | $56.62 | $59.28 | $59.28 | 1,214,934 |
| 2023-01-30 | $58.16 | $59.04 | $57.17 | $57.51 | $57.51 | 1,177,624 |
| 2023-01-27 | $59.23 | $59.95 | $59.08 | $59.24 | $59.24 | 1,336,881 |
| 2023-01-26 | $59.33 | $60.48 | $58.56 | $60.14 | $60.14 | 1,089,513 |
| 2023-01-25 | $57.84 | $59.19 | $56.84 | $58.70 | $58.70 | 1,188,101 |
| 2023-01-24 | $58.02 | $59.05 | $57.58 | $59.01 | $59.01 | 1,360,235 |
| 2023-01-23 | $56.78 | $59.75 | $56.21 | $58.66 | $58.66 | 2,277,591 |
| 2023-01-20 | $55.55 | $56.88 | $53.95 | $56.45 | $56.45 | 1,764,005 |
| 2023-01-19 | $57.01 | $57.60 | $55.50 | $55.55 | $55.55 | 1,222,993 |
| 2023-01-18 | $59.72 | $60.43 | $57.86 | $58.10 | $58.10 | 1,371,960 |
| 2023-01-17 | $58.41 | $59.30 | $58.02 | $59.04 | $59.04 | 1,335,417 |
| 2023-01-13 | $58.00 | $59.18 | $57.74 | $59.14 | $59.14 | 1,108,265 |
| 2023-01-12 | $57.00 | $58.44 | $55.53 | $58.29 | $58.29 | 1,250,540 |
| 2023-01-11 | $55.42 | $57.80 | $54.95 | $57.07 | $57.07 | 1,354,267 |
| 2023-01-10 | $54.85 | $55.82 | $54.66 | $55.41 | $55.41 | 802,572 |
| 2023-01-09 | $53.61 | $56.27 | $53.31 | $55.38 | $55.38 | 1,216,329 |
| 2023-01-06 | $51.93 | $53.05 | $51.21 | $52.75 | $52.75 | 2,145,614 |
| 2023-01-05 | $51.06 | $52.41 | $50.90 | $51.02 | $51.02 | 1,361,804 |
| 2023-01-04 | $52.75 | $53.61 | $52.38 | $52.91 | $52.91 | 1,462,519 |
| 2023-01-03 | $53.93 | $54.11 | $50.40 | $51.70 | $51.70 | 2,295,737 |
| 2022-12-30 | $53.03 | $54.01 | $52.45 | $53.89 | $53.89 | 1,246,257 |
| 2022-12-29 | $52.94 | $54.17 | $52.55 | $53.81 | $53.81 | 1,191,541 |
| 2022-12-28 | $53.21 | $53.97 | $52.15 | $52.29 | $52.29 | 853,286 |
| 2022-12-27 | $54.74 | $54.91 | $53.30 | $53.63 | $53.63 | 1,072,605 |
| 2022-12-23 | $54.48 | $54.84 | $53.63 | $54.74 | $54.74 | 747,112 |
| 2022-12-22 | $56.23 | $56.72 | $53.90 | $55.18 | $55.18 | 1,858,581 |
| 2022-12-21 | $57.80 | $58.85 | $56.56 | $57.50 | $57.50 | 1,694,433 |
| 2022-12-20 | $57.49 | $58.31 | $57.00 | $57.59 | $57.59 | 1,569,312 |
| 2022-12-19 | $59.63 | $59.94 | $57.50 | $58.07 | $58.07 | 2,072,868 |
| 2022-12-16 | $61.32 | $63.41 | $58.79 | $60.03 | $60.03 | 25,953,479 |
| 2022-12-15 | $64.75 | $64.78 | $61.80 | $61.86 | $61.86 | 2,738,557 |
| 2022-12-14 | $65.97 | $67.41 | $65.31 | $65.50 | $65.50 | 2,752,291 |
| 2022-12-13 | $68.80 | $69.30 | $65.29 | $65.40 | $65.40 | 2,776,216 |
| 2022-12-12 | $64.06 | $66.86 | $63.82 | $66.82 | $66.82 | 3,411,757 |
| 2022-12-09 | $62.32 | $64.57 | $61.86 | $63.42 | $63.42 | 1,298,082 |
| 2022-12-08 | $61.30 | $62.64 | $60.71 | $62.42 | $62.42 | 1,866,493 |
| 2022-12-07 | $60.02 | $61.62 | $59.77 | $60.90 | $60.90 | 1,125,409 |
| 2022-12-06 | $61.77 | $62.24 | $60.23 | $60.81 | $60.81 | 1,163,332 |
| 2022-12-05 | $62.44 | $62.95 | $61.41 | $62.14 | $62.14 | 1,340,321 |
| 2022-12-02 | $61.88 | $62.69 | $60.72 | $62.54 | $62.54 | 1,755,186 |
| 2022-12-01 | $64.32 | $64.43 | $61.87 | $63.66 | $63.66 | 1,617,077 |
| 2022-11-30 | $62.50 | $64.45 | $60.45 | $64.35 | $64.35 | 2,418,476 |
| 2022-11-29 | $64.10 | $64.25 | $62.71 | $62.87 | $62.87 | 2,061,764 |
| 2022-11-28 | $66.87 | $67.28 | $63.60 | $63.90 | $63.90 | 1,784,309 |
| 2022-11-25 | $67.04 | $68.00 | $66.41 | $67.61 | $67.61 | 452,057 |
| 2022-11-23 | $67.11 | $68.47 | $66.74 | $67.58 | $67.58 | 1,283,507 |
| 2022-11-22 | $66.19 | $68.13 | $65.43 | $67.32 | $67.32 | 1,698,780 |
| 2022-11-21 | $66.13 | $67.39 | $65.99 | $66.07 | $66.07 | 1,006,054 |
| 2022-11-18 | $67.67 | $67.83 | $66.14 | $67.45 | $67.45 | 1,529,468 |
| 2022-11-17 | $62.62 | $66.86 | $61.61 | $66.64 | $66.64 | 1,673,451 |
| 2022-11-16 | $65.49 | $65.53 | $62.91 | $64.24 | $64.24 | 1,512,149 |
| 2022-11-15 | $67.47 | $67.97 | $65.63 | $66.58 | $66.58 | 3,108,690 |
| 2022-11-14 | $64.10 | $65.64 | $63.40 | $65.03 | $65.03 | 1,740,222 |
| 2022-11-11 | $63.25 | $66.00 | $62.01 | $64.77 | $64.77 | 3,546,957 |
| 2022-11-10 | $62.90 | $63.69 | $60.20 | $62.70 | $62.70 | 4,138,066 |
| 2022-11-09 | $59.25 | $61.47 | $58.22 | $61.00 | $61.00 | 2,736,514 |
| 2022-11-08 | $61.12 | $62.98 | $56.42 | $61.12 | $61.12 | 4,894,826 |
| 2022-11-07 | $54.68 | $56.62 | $53.65 | $56.27 | $56.27 | 1,921,910 |
| 2022-11-04 | $54.28 | $54.78 | $51.84 | $54.17 | $54.17 | 1,989,822 |
| 2022-11-03 | $54.32 | $54.38 | $51.01 | $52.69 | $52.69 | 2,483,210 |
| 2022-11-02 | $57.03 | $58.49 | $56.06 | $56.37 | $56.37 | 1,602,501 |
| 2022-11-01 | $58.09 | $58.76 | $56.19 | $57.01 | $57.01 | 1,292,184 |
| 2022-10-31 | $56.71 | $56.94 | $54.88 | $56.70 | $56.70 | 1,357,838 |
| 2022-10-28 | $54.88 | $57.96 | $54.88 | $57.25 | $57.25 | 1,662,237 |
| 2022-10-27 | $57.17 | $57.88 | $55.45 | $55.67 | $55.67 | 1,264,238 |
| 2022-10-26 | $57.45 | $58.86 | $55.65 | $57.14 | $57.14 | 1,615,370 |
| 2022-10-25 | $58.56 | $61.14 | $58.39 | $58.42 | $58.42 | 2,064,439 |
| 2022-10-24 | $55.25 | $59.56 | $55.25 | $58.76 | $58.76 | 3,119,637 |
| 2022-10-21 | $52.74 | $55.46 | $52.28 | $55.28 | $55.28 | 1,267,984 |
| 2022-10-20 | $53.08 | $54.97 | $52.55 | $53.28 | $53.28 | 1,213,117 |
| 2022-10-19 | $51.82 | $53.46 | $51.63 | $52.64 | $52.64 | 1,090,842 |
| 2022-10-18 | $51.59 | $52.89 | $50.69 | $52.38 | $52.38 | 1,666,242 |
| 2022-10-17 | $49.18 | $49.96 | $48.50 | $49.71 | $49.71 | 1,356,525 |
| 2022-10-14 | $51.00 | $51.37 | $47.88 | $48.04 | $48.04 | 1,680,181 |
| 2022-10-13 | $47.44 | $51.01 | $46.52 | $50.49 | $50.49 | 2,397,614 |
| 2022-10-12 | $50.09 | $50.38 | $49.06 | $49.92 | $49.92 | 930,306 |
| 2022-10-11 | $48.05 | $50.72 | $47.47 | $50.02 | $50.02 | 2,034,863 |
| 2022-10-10 | $50.60 | $50.79 | $49.15 | $49.28 | $49.28 | 1,092,363 |
| 2022-10-07 | $51.00 | $52.56 | $50.18 | $50.74 | $50.74 | 1,273,468 |
| 2022-10-06 | $52.94 | $54.51 | $52.66 | $53.53 | $53.53 | 1,555,327 |
| 2022-10-05 | $50.82 | $53.11 | $49.86 | $53.02 | $53.02 | 1,148,412 |
| 2022-10-04 | $51.24 | $52.74 | $51.22 | $52.07 | $52.07 | 1,265,963 |
| 2022-10-03 | $48.88 | $49.83 | $47.44 | $49.83 | $49.83 | 2,024,462 |
| 2022-09-30 | $49.71 | $50.89 | $48.28 | $48.35 | $48.35 | 1,494,395 |
| 2022-09-29 | $51.24 | $51.50 | $48.95 | $50.13 | $50.13 | 1,806,051 |
| 2022-09-28 | $52.08 | $52.71 | $51.48 | $52.45 | $52.45 | 1,468,217 |
| 2022-09-27 | $53.48 | $54.18 | $52.34 | $52.88 | $52.88 | 1,161,245 |
| 2022-09-26 | $52.92 | $54.21 | $52.37 | $52.80 | $52.80 | 885,130 |
| 2022-09-23 | $53.89 | $54.48 | $51.45 | $53.25 | $53.25 | 1,873,081 |
| 2022-09-22 | $55.70 | $56.34 | $53.66 | $54.86 | $54.86 | 1,818,321 |
| 2022-09-21 | $57.21 | $59.09 | $56.26 | $56.29 | $56.29 | 1,351,251 |
| 2022-09-20 | $57.12 | $57.98 | $56.50 | $56.82 | $56.82 | 752,569 |
| 2022-09-19 | $56.26 | $58.53 | $56.06 | $57.91 | $57.91 | 1,433,533 |
| 2022-09-16 | $58.39 | $58.70 | $56.53 | $57.61 | $57.61 | 4,092,830 |
| 2022-09-15 | $58.21 | $59.25 | $57.36 | $58.49 | $58.49 | 983,122 |
| 2022-09-14 | $57.14 | $58.88 | $56.75 | $58.32 | $58.32 | 1,300,102 |
| 2022-09-13 | $58.25 | $59.37 | $56.62 | $56.88 | $56.88 | 1,782,410 |
| 2022-09-12 | $59.92 | $61.69 | $59.26 | $60.34 | $60.34 | 1,695,091 |
| 2022-09-09 | $60.63 | $62.19 | $59.87 | $60.18 | $60.18 | 1,752,647 |
| 2022-09-08 | $59.39 | $62.18 | $58.52 | $60.22 | $60.22 | 2,555,899 |
| 2022-09-07 | $58.40 | $60.58 | $58.02 | $59.77 | $59.77 | 1,751,637 |
| 2022-09-06 | $58.16 | $59.98 | $57.00 | $58.90 | $58.90 | 3,869,040 |
| 2022-09-02 | $58.10 | $58.80 | $56.36 | $57.88 | $57.88 | 1,312,040 |
| 2022-09-01 | $59.17 | $59.18 | $55.80 | $57.43 | $57.43 | 2,405,258 |
| 2022-08-31 | $60.99 | $62.34 | $58.90 | $59.82 | $59.82 | 1,856,801 |
| 2022-08-30 | $59.51 | $61.66 | $58.81 | $61.11 | $61.11 | 2,187,296 |
| 2022-08-29 | $59.65 | $61.33 | $58.91 | $59.04 | $59.04 | 1,095,320 |
| 2022-08-26 | $63.69 | $64.30 | $60.17 | $60.65 | $60.65 | 2,303,520 |
| 2022-08-25 | $60.64 | $64.74 | $60.64 | $64.50 | $64.50 | 2,802,195 |
| 2022-08-24 | $59.54 | $61.34 | $59.41 | $60.40 | $60.40 | 815,956 |
| 2022-08-23 | $59.00 | $61.60 | $59.00 | $59.86 | $59.86 | 987,870 |
| 2022-08-22 | $59.36 | $60.49 | $58.59 | $59.04 | $59.04 | 1,455,609 |
| 2022-08-19 | $61.98 | $62.98 | $60.55 | $61.20 | $61.20 | 1,731,564 |
| 2022-08-18 | $61.34 | $64.50 | $61.16 | $64.15 | $64.15 | 2,081,080 |
| 2022-08-17 | $62.07 | $63.40 | $60.83 | $61.47 | $61.47 | 1,719,987 |
| 2022-08-16 | $62.24 | $64.69 | $61.60 | $63.96 | $63.96 | 1,693,290 |
| 2022-08-15 | $63.50 | $64.94 | $62.18 | $63.23 | $63.23 | 2,105,176 |
| 2022-08-12 | $58.42 | $65.96 | $58.35 | $64.95 | $64.95 | 7,078,507 |
| 2022-08-11 | $57.70 | $60.49 | $57.34 | $58.05 | $58.05 | 2,438,951 |
| 2022-08-10 | $57.20 | $58.97 | $56.81 | $57.70 | $57.70 | 3,277,608 |
| 2022-08-09 | $61.90 | $62.08 | $54.35 | $55.67 | $55.67 | 4,050,433 |
| 2022-08-08 | $53.43 | $59.58 | $53.30 | $59.19 | $59.19 | 5,421,322 |
| 2022-08-05 | $52.93 | $53.60 | $51.84 | $53.09 | $53.09 | 1,601,243 |
| 2022-08-04 | $53.40 | $53.75 | $51.58 | $53.63 | $53.63 | 2,531,570 |
| 2022-08-03 | $52.62 | $54.54 | $52.20 | $54.09 | $54.09 | 1,638,340 |
| 2022-08-02 | $53.56 | $54.63 | $52.08 | $52.75 | $52.75 | 2,538,901 |
| 2022-08-01 | $51.18 | $58.28 | $51.12 | $54.54 | $54.54 | 6,242,931 |
| 2022-07-29 | $47.34 | $52.00 | $46.96 | $51.48 | $51.48 | 4,238,390 |
| 2022-07-28 | $47.44 | $48.67 | $46.01 | $47.40 | $47.40 | 1,587,041 |
| 2022-07-27 | $47.17 | $47.84 | $46.52 | $47.43 | $47.43 | 1,911,243 |
| 2022-07-26 | $46.09 | $46.22 | $45.18 | $46.13 | $46.13 | 1,365,299 |
| 2022-07-25 | $47.68 | $47.76 | $44.69 | $46.35 | $46.35 | 2,869,476 |
| 2022-07-22 | $48.39 | $48.90 | $47.61 | $48.16 | $48.16 | 1,502,197 |
| 2022-07-21 | $48.28 | $49.20 | $47.33 | $48.66 | $48.66 | 1,767,563 |
| 2022-07-20 | $46.59 | $48.68 | $46.17 | $48.52 | $48.52 | 1,607,306 |
| 2022-07-19 | $45.39 | $47.68 | $44.42 | $46.85 | $46.85 | 2,672,835 |
| 2022-07-18 | $46.94 | $47.09 | $44.59 | $45.09 | $45.09 | 2,827,880 |
| 2022-07-15 | $44.84 | $46.12 | $44.42 | $45.97 | $45.97 | 3,298,416 |
| 2022-07-14 | $41.98 | $44.46 | $41.31 | $44.42 | $44.42 | 1,917,018 |
| 2022-07-13 | $40.97 | $42.40 | $40.62 | $41.83 | $41.83 | 1,999,324 |
| 2022-07-12 | $42.35 | $43.01 | $40.99 | $41.48 | $41.48 | 3,121,129 |
| 2022-07-11 | $44.71 | $44.71 | $41.86 | $42.89 | $42.89 | 1,854,689 |
| 2022-07-08 | $42.37 | $45.44 | $41.68 | $45.27 | $45.27 | 2,591,555 |
| 2022-07-07 | $41.87 | $43.83 | $41.76 | $43.34 | $43.34 | 2,169,168 |
| 2022-07-06 | $40.18 | $42.48 | $40.18 | $41.08 | $41.08 | 2,703,470 |
| 2022-07-05 | $37.91 | $40.58 | $36.81 | $40.57 | $40.57 | 2,376,344 |
| 2022-07-01 | $39.48 | $39.50 | $37.60 | $38.81 | $38.81 | 3,541,497 |
| 2022-06-30 | $42.46 | $42.75 | $39.76 | $40.34 | $40.34 | 3,134,918 |
| 2022-06-29 | $43.90 | $43.91 | $42.52 | $43.06 | $43.06 | 1,591,180 |
| 2022-06-28 | $45.61 | $46.41 | $43.97 | $44.37 | $44.37 | 2,291,406 |
| 2022-06-27 | $45.76 | $46.27 | $44.89 | $45.42 | $45.42 | 1,363,416 |
| 2022-06-24 | $43.79 | $46.26 | $43.79 | $45.89 | $45.89 | 3,116,640 |
| 2022-06-23 | $45.62 | $45.68 | $43.13 | $43.66 | $43.66 | 3,027,342 |
| 2022-06-22 | $44.43 | $45.40 | $43.80 | $44.81 | $44.81 | 2,779,417 |
| 2022-06-21 | $45.71 | $47.45 | $45.35 | $45.44 | $45.44 | 1,395,572 |
| 2022-06-17 | $45.53 | $46.88 | $44.66 | $44.86 | $44.86 | 2,846,096 |
| 2022-06-16 | $47.63 | $48.08 | $44.95 | $45.43 | $45.43 | 1,916,219 |
| 2022-06-15 | $48.00 | $50.23 | $47.85 | $49.46 | $49.46 | 1,609,460 |
| 2022-06-14 | $48.63 | $49.34 | $47.17 | $47.39 | $47.39 | 1,914,752 |
| 2022-06-13 | $50.00 | $50.92 | $48.08 | $48.51 | $48.51 | 2,348,224 |
| 2022-06-10 | $51.66 | $52.06 | $50.25 | $51.75 | $51.75 | 2,220,374 |
| 2022-06-09 | $54.18 | $55.77 | $53.03 | $53.15 | $53.15 | 1,196,950 |
| 2022-06-08 | $55.44 | $56.90 | $54.26 | $54.74 | $54.74 | 1,015,468 |
| 2022-06-07 | $56.08 | $56.56 | $54.85 | $56.51 | $56.51 | 1,641,501 |
| 2022-06-06 | $59.47 | $60.69 | $57.01 | $57.23 | $57.23 | 1,554,401 |
| 2022-06-03 | $57.47 | $59.82 | $57.39 | $58.76 | $58.76 | 1,285,662 |
| 2022-06-02 | $57.11 | $60.33 | $57.08 | $59.61 | $59.61 | 1,572,443 |
| 2022-06-01 | $59.49 | $61.88 | $56.07 | $58.12 | $58.12 | 2,554,066 |
| 2022-05-31 | $58.95 | $60.41 | $58.01 | $59.69 | $59.69 | 2,464,448 |
| 2022-05-27 | $59.71 | $61.17 | $59.30 | $60.10 | $60.10 | 2,701,513 |
| 2022-05-26 | $57.53 | $60.00 | $56.60 | $59.49 | $59.49 | 2,248,574 |
| 2022-05-25 | $54.40 | $59.34 | $53.69 | $58.62 | $58.62 | 2,768,037 |
| 2022-05-24 | $52.69 | $55.72 | $51.40 | $55.48 | $55.48 | 3,480,890 |
| 2022-05-23 | $53.77 | $54.78 | $52.03 | $54.54 | $54.54 | 1,429,892 |
| 2022-05-20 | $55.00 | $55.12 | $52.30 | $55.00 | $55.00 | 1,673,859 |
| 2022-05-19 | $53.00 | $55.71 | $52.87 | $54.23 | $54.23 | 1,732,629 |
| 2022-05-18 | $54.20 | $57.09 | $53.04 | $53.69 | $53.69 | 1,478,124 |
| 2022-05-17 | $53.74 | $56.00 | $53.06 | $56.00 | $56.00 | 2,879,322 |
| 2022-05-16 | $51.53 | $54.35 | $50.33 | $53.10 | $53.10 | 2,063,579 |
| 2022-05-13 | $50.52 | $53.24 | $50.50 | $52.77 | $52.77 | 2,418,843 |
| 2022-05-12 | $48.01 | $50.74 | $46.19 | $49.70 | $49.70 | 3,299,401 |
| 2022-05-11 | $51.60 | $54.20 | $48.17 | $49.03 | $49.03 | 5,131,640 |
| 2022-05-10 | $53.33 | $55.34 | $49.03 | $52.73 | $52.73 | 3,187,860 |
| 2022-05-09 | $54.75 | $56.55 | $50.66 | $52.28 | $52.28 | 2,574,120 |
| 2022-05-06 | $53.89 | $57.11 | $53.14 | $56.37 | $56.37 | 1,715,357 |
| 2022-05-05 | $55.70 | $56.33 | $53.61 | $54.93 | $54.93 | 1,386,566 |
| 2022-05-04 | $54.54 | $56.53 | $52.54 | $56.51 | $56.51 | 1,452,020 |
| 2022-05-03 | $53.77 | $54.70 | $52.30 | $54.18 | $54.18 | 1,177,550 |
| 2022-05-02 | $52.06 | $53.86 | $50.00 | $53.77 | $53.77 | 1,913,660 |
| 2022-04-29 | $53.43 | $55.97 | $52.27 | $52.29 | $52.29 | 1,353,581 |
| 2022-04-28 | $52.57 | $54.55 | $51.92 | $54.06 | $54.06 | 1,404,424 |
| 2022-04-27 | $49.49 | $52.44 | $48.77 | $51.64 | $51.64 | 1,845,749 |
| 2022-04-26 | $52.74 | $52.95 | $49.44 | $49.50 | $49.50 | 2,157,933 |
| 2022-04-25 | $50.24 | $52.77 | $49.28 | $52.72 | $52.72 | 1,538,836 |
| 2022-04-22 | $51.41 | $53.23 | $50.22 | $50.74 | $50.74 | 1,445,816 |
| 2022-04-21 | $53.84 | $55.00 | $51.35 | $52.04 | $52.04 | 2,491,127 |
| 2022-04-20 | $54.26 | $54.29 | $52.06 | $53.19 | $53.19 | 2,139,411 |
| 2022-04-19 | $52.77 | $53.46 | $51.50 | $52.89 | $52.89 | 1,180,615 |
| 2022-04-18 | $52.00 | $53.09 | $51.15 | $52.65 | $52.65 | 1,289,000 |
| 2022-04-14 | $55.00 | $55.25 | $50.82 | $52.10 | $52.10 | 2,125,567 |
| 2022-04-13 | $53.56 | $54.84 | $52.94 | $54.83 | $54.83 | 1,472,725 |
| 2022-04-12 | $55.22 | $56.16 | $52.75 | $53.29 | $53.29 | 3,008,662 |
| 2022-04-11 | $53.60 | $55.44 | $51.86 | $54.04 | $54.04 | 1,716,032 |
| 2022-04-08 | $55.81 | $56.45 | $54.26 | $54.75 | $54.75 | 1,563,435 |
| 2022-04-07 | $56.50 | $57.95 | $55.71 | $56.19 | $56.19 | 2,020,954 |
| 2022-04-06 | $56.58 | $58.51 | $55.39 | $56.90 | $56.90 | 2,510,718 |
| 2022-04-05 | $61.37 | $61.98 | $57.22 | $58.40 | $58.40 | 3,226,448 |
| 2022-04-04 | $61.02 | $64.00 | $60.12 | $62.29 | $62.29 | 1,872,804 |
| 2022-04-01 | $62.80 | $63.53 | $59.48 | $60.74 | $60.74 | 2,951,075 |
| 2022-03-31 | $67.32 | $67.67 | $62.41 | $62.42 | $62.42 | 3,846,355 |
| 2022-03-30 | $74.44 | $75.48 | $66.54 | $67.02 | $67.02 | 4,527,400 |
| 2022-03-29 | $74.77 | $74.77 | $69.32 | $74.63 | $74.63 | 3,797,933 |
| 2022-03-28 | $78.70 | $78.70 | $71.30 | $73.90 | $73.90 | 3,416,618 |
| 2022-03-25 | $76.40 | $79.49 | $74.10 | $78.94 | $78.94 | 4,247,327 |
| 2022-03-24 | $71.62 | $77.47 | $70.62 | $76.22 | $76.22 | 3,591,512 |
| 2022-03-23 | $72.54 | $75.43 | $69.96 | $70.09 | $70.09 | 3,641,010 |
| 2022-03-22 | $73.00 | $75.41 | $72.78 | $73.88 | $73.88 | 2,197,075 |
| 2022-03-21 | $76.00 | $76.20 | $70.81 | $72.47 | $72.47 | 3,076,784 |
| 2022-03-18 | $72.06 | $77.00 | $71.76 | $76.78 | $76.78 | 3,737,143 |
| 2022-03-17 | $68.78 | $76.38 | $68.51 | $71.91 | $71.91 | 4,791,126 |
| 2022-03-16 | $65.30 | $70.54 | $65.26 | $70.26 | $70.26 | 3,145,953 |
| 2022-03-15 | $58.67 | $66.39 | $58.01 | $65.79 | $65.79 | 4,094,139 |
| 2022-03-14 | $58.35 | $59.23 | $56.57 | $58.41 | $58.41 | 1,517,266 |
| 2022-03-11 | $59.48 | $59.72 | $57.46 | $58.46 | $58.46 | 1,138,974 |
| 2022-03-10 | $56.94 | $59.58 | $54.96 | $58.88 | $58.88 | 1,321,332 |
| 2022-03-09 | $58.17 | $59.43 | $57.32 | $58.15 | $58.15 | 1,425,404 |
| 2022-03-08 | $55.30 | $58.19 | $52.77 | $56.44 | $56.44 | 1,749,950 |
| 2022-03-07 | $60.39 | $61.36 | $55.03 | $55.79 | $55.79 | 2,191,116 |
| 2022-03-04 | $61.39 | $62.57 | $59.75 | $60.69 | $60.69 | 1,550,789 |
| 2022-03-03 | $62.08 | $64.99 | $61.51 | $62.48 | $62.48 | 3,400,665 |
| 2022-03-02 | $58.31 | $59.83 | $57.65 | $59.60 | $59.60 | 916,598 |
| 2022-03-01 | $60.50 | $60.64 | $57.60 | $58.22 | $58.22 | 1,800,210 |
| 2022-02-28 | $55.78 | $60.88 | $55.41 | $60.78 | $60.78 | 3,105,854 |
| 2022-02-25 | $54.04 | $57.04 | $52.48 | $57.03 | $57.03 | 4,204,131 |
| 2022-02-24 | $45.94 | $54.81 | $45.94 | $54.80 | $54.80 | 5,208,326 |
| 2022-02-23 | $49.88 | $50.79 | $47.66 | $47.95 | $47.95 | 1,239,936 |
| 2022-02-22 | $49.71 | $50.82 | $47.74 | $49.33 | $49.33 | 1,577,377 |
| 2022-02-18 | $49.01 | $51.23 | $48.50 | $49.71 | $49.71 | 2,917,123 |
| 2022-02-17 | $52.03 | $52.48 | $48.47 | $48.95 | $48.95 | 2,529,703 |
| 2022-02-16 | $54.96 | $54.96 | $51.72 | $52.93 | $52.93 | 2,309,603 |
| 2022-02-15 | $55.37 | $55.95 | $52.31 | $55.17 | $55.17 | 2,983,506 |
| 2022-02-14 | $53.15 | $55.44 | $53.03 | $54.47 | $54.47 | 1,567,739 |
| 2022-02-11 | $57.68 | $58.69 | $53.36 | $53.48 | $53.48 | 3,109,918 |
| 2022-02-10 | $56.03 | $60.99 | $54.51 | $57.79 | $57.79 | 3,414,038 |
| 2022-02-09 | $58.53 | $58.53 | $52.62 | $57.00 | $57.00 | 6,095,565 |
| 2022-02-08 | $53.80 | $56.47 | $53.42 | $56.05 | $56.05 | 3,659,066 |
| 2022-02-07 | $52.70 | $55.60 | $52.21 | $54.49 | $54.49 | 3,347,041 |
| 2022-02-04 | $49.41 | $52.30 | $48.70 | $52.07 | $52.07 | 2,250,847 |
| 2022-02-03 | $49.00 | $50.94 | $48.65 | $49.34 | $49.34 | 1,940,918 |
| 2022-02-02 | $51.88 | $51.88 | $49.60 | $50.35 | $50.35 | 1,592,345 |
| 2022-02-01 | $49.83 | $50.72 | $49.46 | $50.09 | $50.09 | 1,587,023 |
| 2022-01-31 | $46.34 | $49.49 | $45.96 | $49.34 | $49.34 | 1,914,224 |
| 2022-01-28 | $44.71 | $46.58 | $43.59 | $46.09 | $46.09 | 2,978,166 |
| 2022-01-27 | $49.00 | $49.77 | $43.92 | $44.71 | $44.71 | 5,040,695 |
| 2022-01-26 | $49.49 | $51.17 | $47.23 | $47.60 | $47.60 | 2,929,200 |
| 2022-01-25 | $48.56 | $49.11 | $46.71 | $46.87 | $46.87 | 2,295,815 |
| 2022-01-24 | $48.00 | $50.53 | $45.67 | $50.44 | $50.44 | 3,713,345 |
| 2022-01-21 | $52.09 | $52.50 | $49.46 | $51.25 | $51.25 | 4,229,141 |
| 2022-01-20 | $57.12 | $57.67 | $53.51 | $53.53 | $53.53 | 2,321,537 |
| 2022-01-19 | $58.03 | $58.43 | $55.73 | $56.67 | $56.67 | 3,378,558 |
| 2022-01-18 | $58.77 | $59.97 | $57.53 | $57.94 | $57.94 | 1,423,315 |
| 2022-01-14 | $59.00 | $60.20 | $57.26 | $59.60 | $59.60 | 910,302 |
| 2022-01-13 | $63.10 | $63.37 | $59.15 | $59.35 | $59.35 | 1,739,748 |
| 2022-01-12 | $62.96 | $64.10 | $61.21 | $62.05 | $62.05 | 790,725 |
| 2022-01-11 | $59.76 | $62.48 | $58.80 | $62.14 | $62.14 | 1,111,494 |
| 2022-01-10 | $58.78 | $59.88 | $56.19 | $59.76 | $59.76 | 1,610,445 |
| 2022-01-07 | $61.11 | $61.70 | $58.31 | $60.01 | $60.01 | 1,175,833 |
| 2022-01-06 | $62.14 | $63.47 | $60.25 | $61.51 | $61.51 | 1,155,465 |
| 2022-01-05 | $64.63 | $66.12 | $62.26 | $62.55 | $62.55 | 1,907,366 |
| 2022-01-04 | $67.32 | $69.34 | $63.91 | $65.71 | $65.71 | 1,988,493 |
| 2022-01-03 | $65.09 | $67.39 | $64.35 | $66.73 | $66.73 | 1,768,578 |
| 2021-12-31 | $64.49 | $65.55 | $63.77 | $64.97 | $64.97 | 864,936 |
| 2021-12-30 | $64.00 | $65.36 | $63.43 | $64.49 | $64.49 | 1,051,099 |
| 2021-12-29 | $65.27 | $66.33 | $63.05 | $63.80 | $63.80 | 734,370 |
| 2021-12-28 | $64.77 | $67.48 | $64.05 | $65.38 | $65.38 | 1,040,238 |
| 2021-12-27 | $62.00 | $64.39 | $61.63 | $64.00 | $64.00 | 757,515 |
| 2021-12-23 | $62.28 | $63.87 | $61.00 | $61.71 | $61.71 | 751,208 |
| 2021-12-22 | $62.15 | $62.45 | $60.53 | $62.43 | $62.43 | 840,526 |
| 2021-12-21 | $60.58 | $62.45 | $59.75 | $62.24 | $62.24 | 2,132,321 |
| 2021-12-20 | $58.51 | $60.13 | $56.60 | $59.90 | $59.90 | 2,706,581 |
| 2021-12-17 | $59.10 | $60.40 | $56.20 | $60.00 | $60.00 | 5,666,892 |
| 2021-12-16 | $61.64 | $62.55 | $59.78 | $60.66 | $60.66 | 2,031,323 |
| 2021-12-15 | $60.63 | $61.18 | $57.44 | $60.97 | $60.97 | 1,854,141 |
| 2021-12-14 | $60.55 | $61.37 | $58.61 | $60.14 | $60.14 | 1,377,441 |
| 2021-12-13 | $63.99 | $65.28 | $60.84 | $61.21 | $61.21 | 1,324,833 |
| 2021-12-10 | $65.10 | $65.86 | $61.19 | $63.83 | $63.83 | 1,881,474 |
| 2021-12-09 | $66.16 | $67.45 | $63.14 | $63.70 | $63.70 | 1,505,403 |
| 2021-12-08 | $68.03 | $68.10 | $64.80 | $65.77 | $65.77 | 1,785,244 |
| 2021-12-07 | $66.02 | $70.64 | $66.02 | $67.86 | $67.86 | 2,769,401 |
| 2021-12-06 | $67.81 | $67.96 | $63.80 | $64.92 | $64.92 | 2,775,696 |
| 2021-12-03 | $65.32 | $69.39 | $63.60 | $69.03 | $69.03 | 1,916,471 |
| 2021-12-02 | $65.45 | $67.18 | $62.44 | $65.81 | $65.81 | 1,914,771 |
| 2021-12-01 | $72.00 | $72.48 | $66.06 | $66.26 | $66.26 | 3,174,906 |
| 2021-11-30 | $71.00 | $71.46 | $64.22 | $69.24 | $69.24 | 3,490,805 |
| 2021-11-29 | $68.96 | $73.25 | $68.80 | $70.54 | $70.54 | 3,822,426 |
| 2021-11-26 | $65.57 | $69.39 | $64.75 | $67.29 | $67.29 | 1,454,303 |
| 2021-11-24 | $63.87 | $69.57 | $62.33 | $68.97 | $68.97 | 1,998,439 |
| 2021-11-23 | $64.06 | $64.78 | $61.61 | $63.78 | $63.78 | 1,563,905 |
| 2021-11-22 | $66.14 | $68.19 | $62.60 | $63.99 | $63.99 | 4,249,611 |
| 2021-11-19 | $66.01 | $67.90 | $61.70 | $62.11 | $62.11 | 2,391,354 |
| 2021-11-18 | $67.39 | $67.39 | $63.50 | $64.27 | $64.27 | 2,831,823 |
| 2021-11-17 | $61.98 | $64.17 | $61.50 | $62.70 | $62.70 | 1,432,834 |
| 2021-11-16 | $59.13 | $62.77 | $57.70 | $61.67 | $61.67 | 1,136,903 |
| 2021-11-15 | $55.69 | $60.12 | $53.85 | $59.60 | $59.60 | 1,430,528 |
| 2021-11-12 | $55.63 | $56.35 | $53.25 | $55.96 | $55.96 | 1,703,040 |
| 2021-11-11 | $58.73 | $59.66 | $55.05 | $56.19 | $56.19 | 1,762,728 |
| 2021-11-10 | $59.00 | $59.81 | $56.93 | $57.72 | $57.72 | 1,543,674 |
| 2021-11-09 | $58.98 | $61.12 | $56.87 | $59.83 | $59.83 | 1,944,730 |
| 2021-11-08 | $62.81 | $62.97 | $58.82 | $59.36 | $59.36 | 3,012,087 |
| 2021-11-05 | $65.00 | $66.00 | $56.16 | $63.63 | $63.63 | 4,222,107 |
| 2021-11-04 | $60.35 | $65.74 | $60.35 | $62.68 | $62.68 | 3,985,437 |
| 2021-11-03 | $57.00 | $59.38 | $56.17 | $59.00 | $59.00 | 2,642,320 |
| 2021-11-02 | $57.51 | $58.62 | $55.00 | $56.42 | $56.42 | 4,101,454 |
| 2021-11-01 | $54.27 | $59.99 | $53.06 | $53.87 | $53.87 | 9,902,681 |
| 2021-10-29 | $46.00 | $49.48 | $45.61 | $48.74 | $48.74 | 4,639,435 |
| 2021-10-28 | $47.00 | $48.00 | $44.48 | $46.40 | $46.40 | 18,618,907 |
GlobalFoundries Inc (GFS) News Headlines
.jpg)
.jpg)
.jpg)
Recent GlobalFoundries Inc (GFS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to GlobalFoundries Inc (GFS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |