McAfee Corp - Class A (MCFE) Exchange: NASDAQ
Data as of May 9, 2025
$25.99 ($0.00) 0.00%
McAfee Corp - Class A - Daily Information
Click for more stock information on McAfee Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.99 |
| Previous Close | $25.99 |
| High | $25.99 |
| Low | $25.99 |
| Adjusted Open | $25.99 |
| Previous Adjusted Close | $25.99 |
| Adjusted High | $25.99 |
| Adjusted Low | $25.99 |
Invest in McAfee Corp - Class A (MCFE)
Key People McAfee Corp - Class A
| Employee | Position |
|---|---|
| Charles J. Robel | Non-Executive Chairman |
| David G. DeWalt | President & Chief Executive Officer |
| Jonathan Chadwick | Chief Financial Officer & Executive Vice President |
| George Kurtz | Chief Technology Officer & EVP |
| Carl Bass | Director |
| Thomas E. Darcy | Director |
| Robert W. Pangia | Director |
| Jeffrey A. Miller | Director |
| Denis J. O'Leary | Director |
| Leslie G. Denend | Director |
| Lorrie M. Norrington | Director |
| Steve Redman | President-Asia Pacific Region |
| Takahiro Kato | President-Japan & Senior Vice President |
| Gerhard Watzinger | EVP-Corporate Strategy & Business Development |
| Brian Foster | Senior Vice President-Worldwide Product Management |
| David Quantrell | President-Europe, Middle East & Africa |
| Daniel P. Ryan | EVP & GM-Network Security Business Unit |
| Barry McPherson | Senior Vice President-Worldwide Technical Support |
| Marc Olesen | SVP & GM-SaaS Security Business Unit |
| Bryan Barney | Executive Vice President-Product Operations |
| Alex Thurber | SVP-Worldwide Channel Operations |
| Stuart McClure | SVP, General Manager-Risk & Compliance Unit |
| Georges Millet | Vice President-EMEA Channel |
| Fernando Quintero | Vice President-America Channel Operations |
| Brett Wahlin | Chief Security Officer |
| Dmitri Alperovitch | Vice President-Threat Research |
| Todd W. Gebhart | General Manager-Consumer, Mobile & Small Business |
| Michael P. DeCesare | EVP-Worldwide Sales Operations |
| David B. Milam | Chief Marketing Officer & Executive Vice President |
| Keith S. Krzeminski | Chief Accounting Officer & Senior Vice President |
| Tracy Ross | Director-Public Relations |
| Brandie N. Claborn | Investor Relations Contact Person |
| Erica Coleman | Director-Media Relations |
| Noelle Shipley | Head-Media Relations |
| Joseph P. Gabbert | Executive Vice President-Human Resources |
| Mark D. Cochran | Secretary, EVP & General Counsel |
Company Profile McAfee Corp - Class A
Exchange: NASDAQ
IPO Date: Oct. 22, 2020
Employees: 7,500
Sector: Technology
Industry: Software-Application
Website: McAfee Corp - Class A Website
Address: 2821 Mission College Blvd, Santa Clara, CA 95054
Historical Stock Data for McAfee Corp - Class A (MCFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 496 |
| 2022-09-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 15,218 |
| 2022-09-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 176,252 |
| 2022-09-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 140,161 |
| 2022-08-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 27,311 |
| 2022-08-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1,112 |
| 2022-08-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 8,870 |
| 2022-08-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 930 |
| 2022-08-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5,846 |
| 2022-08-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 2,694 |
| 2022-07-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 14,440 |
| 2022-07-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 3,954 |
| 2022-07-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 142,453 |
| 2022-07-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 7,996 |
| 2022-07-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 19,841 |
| 2022-07-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 6,160 |
| 2022-07-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 6 |
| 2022-07-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 492 |
| 2022-06-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 20 |
| 2022-06-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 200 |
| 2022-06-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 4,630 |
| 2022-05-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1,166 |
| 2022-05-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 419 |
| 2022-05-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5 |
| 2022-05-13 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 100 |
| 2022-03-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5 |
| 2022-02-28 | $25.99 | $26.01 | $25.99 | $25.99 | $25.99 | 9,592,002 |
| 2022-02-25 | $25.99 | $26.00 | $25.97 | $26.00 | $26.00 | 2,530,731 |
| 2022-02-24 | $25.80 | $25.98 | $25.77 | $25.95 | $25.95 | 4,249,925 |
| 2022-02-23 | $25.81 | $25.81 | $25.78 | $25.80 | $25.80 | 918,814 |
| 2022-02-22 | $25.79 | $25.84 | $25.76 | $25.81 | $25.81 | 816,724 |
| 2022-02-18 | $25.81 | $25.85 | $25.77 | $25.81 | $25.81 | 1,397,341 |
| 2022-02-17 | $25.85 | $25.87 | $25.80 | $25.81 | $25.81 | 1,220,216 |
| 2022-02-16 | $25.82 | $25.85 | $25.79 | $25.84 | $25.84 | 1,077,515 |
| 2022-02-15 | $25.84 | $25.86 | $25.78 | $25.82 | $25.82 | 1,074,214 |
| 2022-02-14 | $25.81 | $25.85 | $25.79 | $25.82 | $25.82 | 1,179,242 |
| 2022-02-11 | $25.86 | $25.89 | $25.80 | $25.80 | $25.80 | 1,274,276 |
| 2022-02-10 | $25.88 | $25.90 | $25.83 | $25.83 | $25.83 | 1,050,004 |
| 2022-02-09 | $25.86 | $25.93 | $25.85 | $25.90 | $25.90 | 2,434,668 |
| 2022-02-08 | $25.84 | $25.89 | $25.84 | $25.88 | $25.88 | 876,402 |
| 2022-02-07 | $25.74 | $25.90 | $25.74 | $25.86 | $25.86 | 728,003 |
| 2022-02-04 | $25.75 | $25.87 | $25.75 | $25.84 | $25.84 | 869,149 |
| 2022-02-03 | $25.78 | $25.87 | $25.75 | $25.79 | $25.79 | 986,632 |
| 2022-02-02 | $25.70 | $25.98 | $25.70 | $25.79 | $25.79 | 985,233 |
| 2022-02-01 | $25.66 | $25.77 | $25.65 | $25.70 | $25.70 | 1,672,303 |
| 2022-01-31 | $25.63 | $25.70 | $25.63 | $25.65 | $25.65 | 2,043,242 |
| 2022-01-28 | $25.68 | $25.70 | $25.58 | $25.64 | $25.64 | 1,993,145 |
| 2022-01-27 | $25.67 | $25.77 | $25.66 | $25.66 | $25.66 | 1,131,328 |
| 2022-01-26 | $25.62 | $25.70 | $25.62 | $25.69 | $25.69 | 1,935,482 |
| 2022-01-25 | $25.63 | $25.65 | $25.60 | $25.63 | $25.63 | 2,296,671 |
| 2022-01-24 | $25.57 | $25.70 | $25.49 | $25.65 | $25.65 | 3,149,869 |
| 2022-01-21 | $25.61 | $25.70 | $25.57 | $25.62 | $25.62 | 8,730,182 |
| 2022-01-20 | $25.64 | $25.74 | $25.61 | $25.65 | $25.65 | 3,457,232 |
| 2022-01-19 | $25.65 | $25.69 | $25.60 | $25.64 | $25.64 | 2,820,291 |
| 2022-01-18 | $25.72 | $25.76 | $25.52 | $25.66 | $25.66 | 3,158,179 |
| 2022-01-14 | $25.74 | $25.78 | $25.69 | $25.76 | $25.76 | 3,123,987 |
| 2022-01-13 | $25.74 | $25.77 | $25.74 | $25.74 | $25.74 | 724,714 |
| 2022-01-12 | $25.75 | $25.78 | $25.72 | $25.77 | $25.77 | 1,059,955 |
| 2022-01-11 | $25.75 | $25.78 | $25.71 | $25.73 | $25.73 | 1,557,206 |
| 2022-01-10 | $25.73 | $25.76 | $25.71 | $25.75 | $25.75 | 1,998,730 |
| 2022-01-07 | $25.74 | $25.80 | $25.74 | $25.74 | $25.74 | 1,281,914 |
| 2022-01-06 | $25.72 | $25.78 | $25.72 | $25.76 | $25.76 | 1,212,071 |
| 2022-01-05 | $25.70 | $25.80 | $25.67 | $25.75 | $25.75 | 3,747,571 |
| 2022-01-04 | $25.75 | $25.80 | $25.68 | $25.74 | $25.74 | 4,291,159 |
| 2022-01-03 | $25.75 | $25.78 | $25.74 | $25.75 | $25.75 | 1,402,621 |
| 2021-12-31 | $25.75 | $25.80 | $25.73 | $25.79 | $25.79 | 953,949 |
| 2021-12-30 | $25.75 | $25.79 | $25.74 | $25.75 | $25.75 | 836,339 |
| 2021-12-29 | $25.73 | $25.77 | $25.70 | $25.74 | $25.74 | 637,041 |
| 2021-12-28 | $25.75 | $25.80 | $25.72 | $25.73 | $25.73 | 975,438 |
| 2021-12-27 | $25.72 | $25.80 | $25.70 | $25.77 | $25.77 | 1,562,479 |
| 2021-12-23 | $25.71 | $25.75 | $25.68 | $25.73 | $25.73 | 1,830,347 |
| 2021-12-22 | $25.73 | $25.74 | $25.67 | $25.71 | $25.71 | 2,866,983 |
| 2021-12-21 | $25.71 | $25.77 | $25.68 | $25.76 | $25.76 | 1,912,479 |
| 2021-12-20 | $25.70 | $25.78 | $25.67 | $25.72 | $25.72 | 1,141,734 |
| 2021-12-17 | $25.71 | $25.80 | $25.66 | $25.72 | $25.72 | 4,065,413 |
| 2021-12-16 | $25.66 | $25.82 | $25.66 | $25.77 | $25.77 | 1,197,722 |
| 2021-12-15 | $25.70 | $25.78 | $25.70 | $25.75 | $25.75 | 1,540,835 |
| 2021-12-14 | $25.66 | $25.73 | $25.66 | $25.71 | $25.71 | 1,059,107 |
| 2021-12-13 | $25.69 | $25.75 | $25.62 | $25.71 | $25.71 | 1,393,661 |
| 2021-12-10 | $25.69 | $25.74 | $25.68 | $25.70 | $25.70 | 1,195,281 |
| 2021-12-09 | $25.75 | $25.75 | $25.64 | $25.69 | $25.69 | 1,504,271 |
| 2021-12-08 | $25.68 | $25.75 | $25.62 | $25.71 | $25.71 | 1,442,134 |
| 2021-12-07 | $25.71 | $25.76 | $25.56 | $25.60 | $25.60 | 1,607,657 |
| 2021-12-06 | $25.63 | $25.76 | $25.60 | $25.72 | $25.72 | 1,449,835 |
| 2021-12-03 | $25.68 | $25.78 | $25.58 | $25.67 | $25.67 | 2,066,405 |
| 2021-12-02 | $25.70 | $25.80 | $25.53 | $25.60 | $25.60 | 2,434,151 |
| 2021-12-01 | $25.85 | $25.85 | $25.58 | $25.60 | $25.60 | 2,445,921 |
| 2021-11-30 | $25.68 | $26.46 | $25.60 | $25.85 | $25.85 | 3,365,591 |
| 2021-11-29 | $25.68 | $25.70 | $25.57 | $25.60 | $25.60 | 1,670,934 |
| 2021-11-26 | $25.55 | $25.73 | $25.55 | $25.60 | $25.60 | 823,022 |
| 2021-11-24 | $25.58 | $25.67 | $25.55 | $25.66 | $25.66 | 937,504 |
| 2021-11-23 | $25.58 | $25.67 | $25.51 | $25.65 | $25.65 | 2,002,860 |
| 2021-11-22 | $25.56 | $25.64 | $25.53 | $25.55 | $25.55 | 1,368,704 |
| 2021-11-19 | $25.59 | $25.62 | $25.52 | $25.55 | $25.55 | 912,183 |
| 2021-11-18 | $25.57 | $25.65 | $25.51 | $25.58 | $25.58 | 1,047,812 |
| 2021-11-17 | $25.63 | $25.68 | $25.53 | $25.60 | $25.60 | 1,034,997 |
| 2021-11-16 | $25.65 | $25.67 | $25.58 | $25.59 | $25.59 | 860,385 |
| 2021-11-15 | $25.59 | $25.72 | $25.55 | $25.68 | $25.68 | 1,295,187 |
| 2021-11-12 | $25.67 | $25.72 | $25.57 | $25.58 | $25.58 | 1,952,274 |
| 2021-11-11 | $25.64 | $25.69 | $25.55 | $25.63 | $25.63 | 2,681,200 |
| 2021-11-10 | $25.46 | $25.66 | $25.45 | $25.65 | $25.65 | 3,051,303 |
| 2021-11-09 | $25.43 | $25.58 | $25.37 | $25.46 | $25.46 | 7,903,044 |
| 2021-11-08 | $25.61 | $25.68 | $25.45 | $25.50 | $25.50 | 23,191,429 |
| 2021-11-05 | $21.32 | $26.39 | $21.05 | $25.46 | $25.46 | 8,979,774 |
| 2021-11-04 | $21.78 | $21.78 | $20.55 | $21.21 | $21.21 | 1,303,878 |
| 2021-11-03 | $21.39 | $21.76 | $20.80 | $21.73 | $21.73 | 1,034,524 |
| 2021-11-02 | $21.55 | $21.59 | $21.14 | $21.44 | $21.44 | 1,075,093 |
| 2021-11-01 | $21.43 | $21.67 | $21.07 | $21.26 | $21.26 | 902,409 |
| 2021-10-29 | $21.38 | $21.60 | $21.05 | $21.37 | $21.37 | 810,177 |
| 2021-10-28 | $21.57 | $21.96 | $21.43 | $21.50 | $21.50 | 576,060 |
| 2021-10-27 | $22.46 | $22.52 | $21.40 | $21.50 | $21.50 | 644,511 |
| 2021-10-26 | $22.58 | $22.86 | $22.31 | $22.45 | $22.45 | 824,885 |
| 2021-10-25 | $22.76 | $23.04 | $22.53 | $22.57 | $22.57 | 918,597 |
| 2021-10-22 | $22.32 | $22.80 | $21.94 | $22.76 | $22.76 | 1,495,603 |
| 2021-10-21 | $22.21 | $22.45 | $21.94 | $22.38 | $22.38 | 957,484 |
| 2021-10-20 | $22.00 | $22.57 | $21.89 | $22.27 | $22.27 | 769,365 |
| 2021-10-19 | $21.69 | $22.17 | $21.54 | $21.87 | $21.87 | 772,217 |
| 2021-10-18 | $21.54 | $21.89 | $21.43 | $21.69 | $21.69 | 1,070,281 |
| 2021-10-15 | $21.29 | $21.86 | $21.06 | $21.72 | $21.72 | 2,024,628 |
| 2021-10-14 | $21.30 | $21.33 | $20.90 | $21.27 | $21.27 | 839,743 |
| 2021-10-13 | $20.76 | $21.08 | $20.46 | $21.06 | $21.06 | 1,394,819 |
| 2021-10-12 | $21.49 | $21.49 | $20.51 | $20.60 | $20.60 | 948,589 |
| 2021-10-11 | $21.24 | $21.86 | $21.24 | $21.39 | $21.39 | 1,363,739 |
| 2021-10-08 | $21.82 | $21.98 | $20.50 | $21.33 | $21.33 | 2,300,254 |
| 2021-10-07 | $22.15 | $22.21 | $21.75 | $21.96 | $21.96 | 1,021,397 |
| 2021-10-06 | $21.32 | $22.01 | $21.16 | $21.91 | $21.91 | 1,079,660 |
| 2021-10-05 | $20.84 | $21.66 | $20.84 | $21.60 | $21.60 | 1,635,916 |
| 2021-10-04 | $21.98 | $21.99 | $20.72 | $20.81 | $20.81 | 1,022,392 |
| 2021-10-01 | $22.04 | $22.14 | $21.73 | $22.08 | $22.08 | 868,628 |
| 2021-09-30 | $22.41 | $22.52 | $21.79 | $22.11 | $22.11 | 2,622,326 |
| 2021-09-29 | $22.19 | $22.35 | $21.97 | $22.29 | $22.29 | 1,488,018 |
| 2021-09-28 | $21.90 | $22.25 | $21.66 | $22.08 | $22.08 | 1,315,207 |
| 2021-09-27 | $22.38 | $22.38 | $21.57 | $21.88 | $21.88 | 1,440,941 |
| 2021-09-24 | $21.61 | $22.50 | $21.61 | $22.34 | $22.34 | 1,974,642 |
| 2021-09-23 | $21.67 | $21.99 | $21.54 | $21.89 | $21.89 | 2,223,498 |
| 2021-09-22 | $21.64 | $21.91 | $21.36 | $21.61 | $21.50 | 1,442,681 |
| 2021-09-21 | $21.53 | $22.24 | $21.30 | $21.53 | $21.42 | 1,612,410 |
| 2021-09-20 | $21.39 | $21.59 | $21.14 | $21.28 | $21.17 | 3,921,394 |
| 2021-09-17 | $21.81 | $22.12 | $21.63 | $21.81 | $21.70 | 6,080,616 |
| 2021-09-16 | $21.12 | $21.83 | $21.12 | $21.78 | $21.67 | 1,889,632 |
| 2021-09-15 | $21.43 | $21.46 | $20.91 | $21.22 | $21.11 | 2,113,007 |
| 2021-09-14 | $21.83 | $21.96 | $21.12 | $21.32 | $21.21 | 2,121,636 |
| 2021-09-13 | $21.48 | $21.95 | $21.27 | $21.81 | $21.70 | 5,560,233 |
| 2021-09-10 | $22.06 | $22.46 | $20.81 | $20.90 | $20.79 | 13,199,329 |
| 2021-09-09 | $24.84 | $24.95 | $23.16 | $23.32 | $23.20 | 1,974,346 |
| 2021-09-08 | $25.99 | $26.35 | $23.81 | $24.72 | $24.59 | 2,068,357 |
| 2021-09-07 | $27.68 | $27.90 | $26.96 | $27.09 | $26.95 | 621,996 |
| 2021-09-03 | $27.50 | $27.80 | $27.32 | $27.72 | $27.58 | 460,015 |
| 2021-09-02 | $27.28 | $27.55 | $26.99 | $27.55 | $27.41 | 436,509 |
| 2021-09-01 | $27.05 | $27.28 | $26.63 | $27.17 | $27.03 | 644,445 |
| 2021-08-31 | $26.56 | $26.70 | $26.37 | $26.56 | $26.42 | 741,939 |
| 2021-08-30 | $26.59 | $27.07 | $26.45 | $26.57 | $26.43 | 457,101 |
| 2021-08-27 | $26.38 | $26.82 | $26.30 | $26.77 | $26.63 | 463,756 |
| 2021-08-26 | $26.99 | $27.12 | $26.33 | $26.38 | $26.24 | 472,979 |
| 2021-08-25 | $26.80 | $27.43 | $26.66 | $26.99 | $26.85 | 515,892 |
| 2021-08-24 | $26.23 | $27.06 | $26.23 | $26.90 | $26.76 | 813,157 |
| 2021-08-23 | $25.96 | $26.23 | $25.67 | $26.08 | $25.94 | 741,147 |
| 2021-08-20 | $25.51 | $26.04 | $25.51 | $25.87 | $25.73 | 583,483 |
| 2021-08-19 | $25.46 | $25.96 | $25.25 | $25.51 | $25.38 | 417,108 |
| 2021-08-18 | $25.95 | $26.18 | $25.59 | $25.64 | $25.51 | 774,471 |
| 2021-08-17 | $25.67 | $25.96 | $25.25 | $25.89 | $25.75 | 649,230 |
| 2021-08-16 | $25.39 | $26.04 | $24.76 | $25.93 | $25.79 | 1,555,580 |
| 2021-08-13 | $27.38 | $27.51 | $26.25 | $26.39 | $26.25 | 1,343,903 |
| 2021-08-12 | $26.75 | $28.23 | $26.75 | $27.71 | $27.57 | 1,962,327 |
| 2021-08-11 | $30.00 | $32.22 | $29.60 | $31.26 | $26.75 | 4,328,996 |
| 2021-08-10 | $28.70 | $29.00 | $27.90 | $28.44 | $24.34 | 1,816,099 |
| 2021-08-09 | $31.41 | $31.41 | $28.55 | $28.63 | $24.50 | 2,997,098 |
| 2021-08-06 | $30.68 | $32.83 | $30.20 | $30.64 | $26.22 | 3,223,501 |
| 2021-08-05 | $29.48 | $29.81 | $28.58 | $29.66 | $25.38 | 1,680,114 |
| 2021-08-04 | $28.68 | $29.35 | $28.17 | $28.61 | $24.48 | 909,386 |
| 2021-08-03 | $27.17 | $28.12 | $27.01 | $28.03 | $23.99 | 562,496 |
| 2021-08-02 | $26.97 | $27.48 | $26.72 | $27.24 | $23.31 | 347,162 |
| 2021-07-30 | $26.90 | $27.20 | $26.81 | $27.07 | $23.17 | 688,090 |
| 2021-07-29 | $26.39 | $27.23 | $26.11 | $27.11 | $23.20 | 379,979 |
| 2021-07-28 | $26.24 | $26.64 | $26.20 | $26.30 | $22.51 | 430,444 |
| 2021-07-27 | $26.76 | $27.18 | $25.97 | $26.28 | $22.49 | 439,393 |
| 2021-07-26 | $26.72 | $26.94 | $26.55 | $26.77 | $22.91 | 244,603 |
| 2021-07-23 | $26.63 | $26.86 | $26.43 | $26.80 | $22.94 | 327,747 |
| 2021-07-22 | $26.17 | $26.59 | $26.10 | $26.54 | $22.71 | 412,793 |
| 2021-07-21 | $26.44 | $26.51 | $25.97 | $26.18 | $22.40 | 340,298 |
| 2021-07-20 | $25.80 | $26.66 | $25.76 | $26.35 | $22.55 | 566,030 |
| 2021-07-19 | $25.38 | $26.11 | $25.20 | $25.79 | $22.07 | 828,028 |
| 2021-07-16 | $25.46 | $26.23 | $25.46 | $25.66 | $21.96 | 923,816 |
| 2021-07-15 | $26.52 | $26.66 | $25.42 | $25.46 | $21.79 | 1,178,519 |
| 2021-07-14 | $28.05 | $28.17 | $26.35 | $26.50 | $22.68 | 1,036,099 |
| 2021-07-13 | $28.22 | $28.70 | $27.73 | $27.91 | $23.89 | 765,385 |
| 2021-07-12 | $28.33 | $28.64 | $28.08 | $28.16 | $24.10 | 376,867 |
| 2021-07-09 | $28.32 | $28.54 | $28.01 | $28.40 | $24.30 | 269,898 |
| 2021-07-08 | $28.09 | $28.44 | $27.58 | $28.24 | $24.17 | 336,121 |
| 2021-07-07 | $28.70 | $28.80 | $28.18 | $28.47 | $24.36 | 369,576 |
| 2021-07-06 | $28.00 | $28.72 | $27.99 | $28.68 | $24.54 | 522,547 |
| 2021-07-02 | $28.61 | $28.70 | $27.90 | $28.12 | $24.06 | 587,778 |
| 2021-07-01 | $28.02 | $28.70 | $28.02 | $28.36 | $24.27 | 904,574 |
| 2021-06-30 | $28.53 | $28.70 | $27.92 | $28.02 | $23.98 | 1,054,915 |
| 2021-06-29 | $27.95 | $28.69 | $27.90 | $28.60 | $24.48 | 865,299 |
| 2021-06-28 | $28.50 | $28.60 | $27.82 | $27.93 | $23.90 | 883,883 |
| 2021-06-25 | $28.47 | $28.67 | $28.14 | $28.34 | $24.25 | 1,054,802 |
| 2021-06-24 | $28.31 | $28.72 | $28.13 | $28.37 | $24.28 | 558,930 |
| 2021-06-23 | $28.50 | $28.71 | $28.20 | $28.34 | $24.16 | 915,031 |
| 2021-06-22 | $28.31 | $28.58 | $27.95 | $28.43 | $24.23 | 912,280 |
| 2021-06-21 | $28.14 | $28.78 | $28.10 | $28.31 | $24.13 | 1,053,334 |
| 2021-06-18 | $28.59 | $29.36 | $28.07 | $28.18 | $24.02 | 2,806,160 |
| 2021-06-17 | $28.90 | $29.06 | $28.16 | $28.59 | $24.37 | 1,217,714 |
| 2021-06-16 | $28.31 | $28.96 | $28.24 | $28.81 | $24.56 | 1,109,945 |
| 2021-06-15 | $28.42 | $28.61 | $28.15 | $28.15 | $23.99 | 517,928 |
| 2021-06-14 | $28.37 | $28.48 | $28.13 | $28.38 | $24.19 | 577,960 |
| 2021-06-11 | $28.40 | $28.45 | $28.25 | $28.40 | $24.21 | 480,972 |
| 2021-06-10 | $28.22 | $28.47 | $27.95 | $28.37 | $24.18 | 475,693 |
| 2021-06-09 | $28.15 | $28.92 | $28.15 | $28.22 | $24.05 | 588,282 |
| 2021-06-08 | $27.87 | $28.67 | $27.87 | $28.15 | $23.99 | 1,060,867 |
| 2021-06-07 | $27.50 | $28.60 | $27.37 | $27.92 | $23.80 | 1,623,041 |
| 2021-06-04 | $26.80 | $27.51 | $26.80 | $27.24 | $23.22 | 910,452 |
| 2021-06-03 | $25.93 | $26.78 | $25.54 | $26.74 | $22.79 | 964,131 |
| 2021-06-02 | $25.34 | $25.95 | $25.22 | $25.93 | $22.10 | 1,224,868 |
| 2021-06-01 | $25.25 | $25.58 | $25.10 | $25.44 | $21.68 | 531,342 |
| 2021-05-28 | $25.47 | $25.54 | $25.02 | $25.13 | $21.42 | 412,710 |
| 2021-05-27 | $25.40 | $25.48 | $25.05 | $25.30 | $21.56 | 933,324 |
| 2021-05-26 | $25.22 | $25.61 | $25.22 | $25.43 | $21.68 | 395,759 |
| 2021-05-25 | $25.06 | $25.40 | $25.06 | $25.15 | $21.44 | 446,428 |
| 2021-05-24 | $24.85 | $25.38 | $24.75 | $25.11 | $21.40 | 539,230 |
| 2021-05-21 | $24.73 | $25.14 | $24.72 | $24.84 | $21.17 | 476,539 |
| 2021-05-20 | $24.28 | $24.97 | $24.28 | $24.75 | $21.10 | 597,973 |
| 2021-05-19 | $23.66 | $24.41 | $23.66 | $24.27 | $20.69 | 665,214 |
| 2021-05-18 | $23.81 | $24.49 | $23.77 | $23.94 | $20.41 | 835,056 |
| 2021-05-17 | $23.50 | $23.95 | $23.26 | $23.66 | $20.17 | 710,373 |
| 2021-05-14 | $22.95 | $24.04 | $22.95 | $23.75 | $20.24 | 2,076,909 |
| 2021-05-13 | $23.09 | $23.44 | $22.71 | $22.81 | $19.44 | 850,160 |
| 2021-05-12 | $22.76 | $23.50 | $22.75 | $22.93 | $19.54 | 940,108 |
| 2021-05-11 | $22.02 | $23.23 | $22.02 | $23.00 | $19.60 | 925,587 |
| 2021-05-10 | $22.84 | $22.95 | $22.25 | $22.37 | $19.07 | 648,711 |
| 2021-05-07 | $22.95 | $23.16 | $22.36 | $22.91 | $19.53 | 1,418,465 |
| 2021-05-06 | $22.31 | $23.38 | $21.92 | $23.09 | $19.68 | 1,471,600 |
| 2021-05-05 | $21.87 | $23.25 | $20.87 | $22.27 | $18.98 | 3,053,558 |
| 2021-05-04 | $24.16 | $25.03 | $23.71 | $24.10 | $20.54 | 879,370 |
| 2021-05-03 | $24.32 | $24.75 | $24.25 | $24.34 | $20.75 | 875,911 |
| 2021-04-30 | $25.21 | $25.21 | $24.09 | $24.28 | $20.69 | 1,182,124 |
| 2021-04-29 | $25.17 | $25.57 | $25.11 | $25.26 | $21.53 | 724,197 |
| 2021-04-28 | $25.65 | $25.78 | $25.14 | $25.24 | $21.51 | 434,554 |
| 2021-04-27 | $25.67 | $25.98 | $25.42 | $25.61 | $21.83 | 477,997 |
| 2021-04-26 | $25.18 | $25.75 | $24.68 | $25.72 | $21.92 | 1,449,216 |
| 2021-04-23 | $25.18 | $25.54 | $25.00 | $25.17 | $21.45 | 497,095 |
| 2021-04-22 | $24.90 | $25.26 | $24.75 | $25.13 | $21.42 | 643,049 |
| 2021-04-21 | $24.34 | $24.71 | $24.14 | $24.67 | $21.03 | 825,760 |
| 2021-04-20 | $24.33 | $24.89 | $23.17 | $24.71 | $21.06 | 1,348,651 |
| 2021-04-19 | $23.99 | $25.03 | $23.99 | $24.64 | $21.00 | 1,048,599 |
| 2021-04-16 | $26.22 | $26.32 | $24.27 | $24.37 | $20.77 | 4,270,016 |
| 2021-04-15 | $25.61 | $26.23 | $25.39 | $26.03 | $22.19 | 1,138,507 |
| 2021-04-14 | $25.53 | $26.26 | $25.23 | $25.44 | $21.68 | 1,382,379 |
| 2021-04-13 | $25.61 | $25.89 | $24.97 | $25.40 | $21.65 | 1,667,529 |
| 2021-04-12 | $24.36 | $25.83 | $24.20 | $25.38 | $21.63 | 2,764,887 |
| 2021-04-09 | $24.00 | $24.43 | $23.38 | $24.16 | $20.59 | 808,481 |
| 2021-04-08 | $24.16 | $24.41 | $23.65 | $23.95 | $20.41 | 518,853 |
| 2021-04-07 | $23.76 | $24.26 | $23.41 | $23.92 | $20.39 | 768,897 |
| 2021-04-06 | $23.71 | $24.17 | $23.41 | $23.83 | $20.31 | 497,280 |
| 2021-04-05 | $23.93 | $23.93 | $23.06 | $23.70 | $20.20 | 723,654 |
| 2021-04-01 | $23.00 | $23.75 | $22.86 | $23.55 | $20.07 | 731,443 |
| 2021-03-31 | $22.22 | $22.84 | $21.70 | $22.74 | $19.38 | 1,528,366 |
| 2021-03-30 | $22.02 | $22.63 | $21.50 | $22.04 | $18.79 | 1,548,010 |
| 2021-03-29 | $22.65 | $22.99 | $22.03 | $22.16 | $18.89 | 1,408,741 |
| 2021-03-26 | $22.10 | $22.96 | $21.89 | $22.62 | $19.28 | 1,727,337 |
| 2021-03-25 | $22.58 | $22.62 | $21.63 | $22.04 | $18.79 | 813,068 |
| 2021-03-24 | $23.57 | $23.57 | $22.36 | $22.45 | $19.04 | 880,602 |
| 2021-03-23 | $23.86 | $24.11 | $23.38 | $23.54 | $19.96 | 630,002 |
| 2021-03-22 | $24.33 | $24.40 | $23.19 | $23.75 | $20.14 | 712,965 |
| 2021-03-19 | $23.69 | $24.99 | $23.40 | $24.55 | $20.82 | 1,832,842 |
| 2021-03-18 | $23.72 | $24.40 | $23.50 | $23.77 | $20.15 | 441,172 |
| 2021-03-17 | $23.75 | $24.06 | $23.20 | $23.93 | $20.29 | 396,518 |
| 2021-03-16 | $24.64 | $24.70 | $23.70 | $23.78 | $20.16 | 575,558 |
| 2021-03-15 | $23.71 | $24.68 | $23.71 | $24.51 | $20.78 | 6,186,907 |
| 2021-03-12 | $23.65 | $24.26 | $23.29 | $23.78 | $20.16 | 630,748 |
| 2021-03-11 | $23.34 | $23.88 | $23.12 | $23.64 | $20.04 | 437,266 |
| 2021-03-10 | $24.00 | $24.36 | $23.08 | $23.10 | $19.59 | 630,247 |
| 2021-03-09 | $21.81 | $24.38 | $21.50 | $23.94 | $20.30 | 1,229,673 |
| 2021-03-08 | $23.50 | $24.60 | $23.05 | $23.87 | $20.24 | 2,551,645 |
| 2021-03-05 | $21.07 | $21.56 | $20.21 | $21.19 | $17.97 | 523,470 |
| 2021-03-04 | $21.95 | $22.18 | $20.56 | $21.26 | $18.03 | 753,313 |
| 2021-03-03 | $21.23 | $22.36 | $20.98 | $22.29 | $18.90 | 781,700 |
| 2021-03-02 | $21.66 | $22.00 | $21.35 | $21.52 | $18.25 | 2,781,262 |
| 2021-03-01 | $20.98 | $21.79 | $20.98 | $21.35 | $18.10 | 637,486 |
| 2021-02-26 | $21.34 | $21.39 | $20.40 | $20.70 | $17.55 | 1,769,352 |
| 2021-02-25 | $20.96 | $21.10 | $20.30 | $20.75 | $17.59 | 899,832 |
| 2021-02-24 | $20.94 | $21.30 | $20.04 | $20.83 | $17.66 | 2,146,507 |
| 2021-02-23 | $19.38 | $19.70 | $18.52 | $19.45 | $16.49 | 1,104,823 |
| 2021-02-22 | $19.16 | $19.85 | $19.16 | $19.47 | $16.51 | 759,228 |
| 2021-02-19 | $19.40 | $19.62 | $19.01 | $19.47 | $16.51 | 398,219 |
| 2021-02-18 | $19.10 | $19.81 | $18.42 | $19.52 | $16.55 | 876,188 |
| 2021-02-17 | $19.58 | $19.76 | $19.12 | $19.28 | $16.35 | 332,286 |
| 2021-02-16 | $20.69 | $20.69 | $19.10 | $19.59 | $16.61 | 617,331 |
| 2021-02-12 | $21.12 | $21.12 | $20.28 | $20.58 | $17.45 | 325,217 |
| 2021-02-11 | $20.81 | $21.12 | $20.08 | $21.12 | $17.91 | 415,924 |
| 2021-02-10 | $20.59 | $21.63 | $19.93 | $20.80 | $17.64 | 1,119,869 |
| 2021-02-09 | $20.14 | $20.77 | $20.00 | $20.29 | $17.20 | 407,871 |
| 2021-02-08 | $20.65 | $20.96 | $20.14 | $20.27 | $17.19 | 383,618 |
| 2021-02-05 | $20.90 | $20.98 | $20.12 | $20.57 | $17.44 | 433,666 |
| 2021-02-04 | $20.48 | $21.00 | $20.41 | $20.65 | $17.51 | 202,252 |
| 2021-02-03 | $21.06 | $21.65 | $20.25 | $20.47 | $17.36 | 703,115 |
| 2021-02-02 | $20.17 | $21.50 | $20.17 | $21.15 | $17.93 | 1,871,095 |
| 2021-02-01 | $19.04 | $19.66 | $18.61 | $19.23 | $16.31 | 970,403 |
| 2021-01-29 | $20.14 | $20.29 | $18.83 | $18.85 | $15.98 | 1,088,589 |
| 2021-01-28 | $20.56 | $20.90 | $19.74 | $20.14 | $17.08 | 521,922 |
| 2021-01-27 | $21.13 | $22.14 | $20.55 | $21.00 | $17.81 | 1,951,274 |
| 2021-01-26 | $19.45 | $20.82 | $19.32 | $20.78 | $17.62 | 697,320 |
| 2021-01-25 | $19.52 | $20.47 | $18.50 | $19.29 | $16.36 | 1,232,962 |
| 2021-01-22 | $19.39 | $20.82 | $19.11 | $19.19 | $16.27 | 1,952,260 |
| 2021-01-21 | $18.96 | $19.39 | $18.40 | $19.32 | $16.38 | 370,859 |
| 2021-01-20 | $19.40 | $19.45 | $18.67 | $18.80 | $15.94 | 212,590 |
| 2021-01-19 | $18.81 | $19.73 | $18.71 | $19.20 | $16.28 | 505,790 |
| 2021-01-15 | $18.59 | $18.78 | $18.20 | $18.51 | $15.69 | 348,022 |
| 2021-01-14 | $19.00 | $19.46 | $18.45 | $18.64 | $15.81 | 389,022 |
| 2021-01-13 | $19.55 | $19.78 | $18.74 | $18.83 | $15.97 | 665,263 |
| 2021-01-12 | $18.64 | $19.50 | $18.33 | $19.49 | $16.53 | 1,259,061 |
| 2021-01-11 | $17.35 | $18.37 | $17.11 | $18.30 | $15.52 | 1,349,246 |
| 2021-01-08 | $17.15 | $17.44 | $16.88 | $17.41 | $14.76 | 757,018 |
| 2021-01-07 | $17.00 | $17.64 | $16.83 | $17.00 | $14.41 | 1,568,422 |
| 2021-01-06 | $17.17 | $17.19 | $16.75 | $16.88 | $14.31 | 774,218 |
| 2021-01-05 | $17.15 | $17.64 | $16.95 | $17.28 | $14.65 | 678,855 |
| 2021-01-04 | $16.82 | $17.45 | $16.47 | $17.18 | $14.57 | 1,024,115 |
| 2020-12-31 | $16.62 | $16.82 | $15.90 | $16.69 | $14.15 | 1,334,267 |
| 2020-12-30 | $16.28 | $16.87 | $16.05 | $16.62 | $14.09 | 983,991 |
| 2020-12-29 | $16.30 | $16.48 | $15.84 | $16.34 | $13.85 | 683,618 |
| 2020-12-28 | $17.82 | $17.82 | $16.21 | $16.24 | $13.77 | 695,691 |
| 2020-12-24 | $18.00 | $18.10 | $17.33 | $17.76 | $15.06 | 481,339 |
| 2020-12-23 | $17.46 | $18.46 | $17.01 | $17.97 | $15.24 | 1,295,344 |
| 2020-12-22 | $16.72 | $17.56 | $16.70 | $17.37 | $14.66 | 1,595,840 |
| 2020-12-21 | $16.82 | $17.15 | $16.23 | $16.72 | $14.11 | 2,548,895 |
| 2020-12-18 | $16.17 | $17.68 | $15.82 | $17.17 | $14.49 | 10,363,074 |
| 2020-12-17 | $15.42 | $16.25 | $15.42 | $16.01 | $13.51 | 2,175,847 |
| 2020-12-16 | $15.63 | $15.68 | $15.06 | $15.33 | $12.94 | 1,512,832 |
| 2020-12-15 | $15.42 | $15.55 | $15.12 | $15.48 | $13.06 | 981,327 |
| 2020-12-14 | $15.80 | $16.10 | $15.26 | $15.40 | $13.00 | 1,000,481 |
| 2020-12-11 | $15.76 | $16.02 | $15.52 | $15.80 | $13.33 | 1,025,193 |
| 2020-12-10 | $15.67 | $15.96 | $15.51 | $15.95 | $13.46 | 1,007,893 |
| 2020-12-09 | $15.53 | $15.94 | $15.44 | $15.80 | $13.33 | 1,222,632 |
| 2020-12-08 | $15.20 | $15.58 | $14.80 | $15.48 | $13.06 | 1,302,637 |
| 2020-12-07 | $15.39 | $15.56 | $15.02 | $15.09 | $12.73 | 929,717 |
| 2020-12-04 | $15.74 | $15.79 | $15.27 | $15.48 | $13.06 | 1,269,095 |
| 2020-12-03 | $15.83 | $16.11 | $15.59 | $15.67 | $13.22 | 535,618 |
| 2020-12-02 | $15.79 | $15.97 | $15.72 | $15.83 | $13.36 | 416,082 |
| 2020-12-01 | $16.10 | $16.20 | $15.79 | $15.98 | $13.48 | 875,891 |
| 2020-11-30 | $17.00 | $17.00 | $15.70 | $16.05 | $13.54 | 1,055,018 |
| 2020-11-27 | $17.20 | $17.39 | $16.50 | $16.88 | $14.24 | 992,054 |
| 2020-11-25 | $15.72 | $16.39 | $15.69 | $16.33 | $13.78 | 570,219 |
| 2020-11-24 | $15.67 | $15.97 | $15.48 | $15.82 | $13.35 | 889,682 |
| 2020-11-23 | $16.07 | $16.10 | $15.45 | $15.50 | $13.08 | 1,452,405 |
| 2020-11-20 | $16.44 | $16.69 | $15.15 | $15.85 | $13.37 | 3,387,390 |
| 2020-11-19 | $16.60 | $16.72 | $16.35 | $16.40 | $13.84 | 1,517,977 |
| 2020-11-18 | $17.16 | $17.25 | $16.40 | $16.60 | $14.01 | 1,037,809 |
| 2020-11-17 | $17.67 | $17.88 | $16.81 | $17.00 | $14.35 | 1,088,288 |
| 2020-11-16 | $17.62 | $17.96 | $17.11 | $17.42 | $14.70 | 1,502,071 |
| 2020-11-13 | $16.50 | $17.25 | $16.45 | $17.16 | $14.48 | 560,213 |
| 2020-11-12 | $16.61 | $16.64 | $16.20 | $16.38 | $13.82 | 959,915 |
| 2020-11-11 | $16.39 | $16.65 | $16.30 | $16.40 | $13.84 | 306,403 |
| 2020-11-10 | $16.40 | $16.69 | $16.22 | $16.47 | $13.90 | 262,778 |
| 2020-11-09 | $16.99 | $17.20 | $16.37 | $16.44 | $13.87 | 508,286 |
| 2020-11-06 | $16.89 | $17.29 | $16.71 | $16.80 | $14.18 | 1,254,646 |
| 2020-11-05 | $15.85 | $17.01 | $15.85 | $17.00 | $14.35 | 1,869,418 |
| 2020-11-04 | $16.15 | $16.41 | $15.68 | $15.86 | $13.38 | 1,090,016 |
| 2020-11-03 | $16.47 | $16.63 | $15.96 | $16.09 | $13.58 | 748,162 |
| 2020-11-02 | $16.87 | $17.11 | $16.20 | $16.46 | $13.89 | 1,045,177 |
| 2020-10-30 | $16.61 | $16.87 | $15.95 | $16.76 | $14.14 | 1,556,165 |
| 2020-10-29 | $17.15 | $17.50 | $15.42 | $16.65 | $14.05 | 5,064,016 |
| 2020-10-28 | $18.39 | $18.44 | $16.86 | $17.15 | $14.47 | 5,134,393 |
| 2020-10-27 | $18.67 | $18.91 | $18.49 | $18.68 | $15.76 | 2,515,110 |
| 2020-10-26 | $18.79 | $18.99 | $18.37 | $18.70 | $15.78 | 2,552,486 |
| 2020-10-23 | $18.68 | $19.78 | $18.50 | $18.79 | $15.86 | 4,834,227 |
| 2020-10-22 | $18.60 | $19.50 | $18.29 | $18.70 | $15.78 | 25,260,393 |