Universal Music Group N.V. (UMGNF) Exchange: PINK
Data as of May 6, 2024
$27.23 ($0.27) 0.98%
Universal Music Group N.V. - Daily Information
Click for more stock information on Universal Music Group N.V..| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $27.32 |
| Previous Close | $27.23 |
| High | $27.32 |
| Low | $26.82 |
| Adjusted Open | $27.32 |
| Previous Adjusted Close | $27.23 |
| Adjusted High | $27.32 |
| Adjusted Low | $26.82 |
About Universal Music Group N.V. (UMGNF)
Universal Music Group N.V.
Invest in Universal Music Group N.V. (UMGNF)
Historical Stock Data for Universal Music Group N.V. (UMGNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | $27.32 | $27.32 | $26.82 | $27.23 | $27.23 | 12,315 |
| 2023-12-07 | $27.18 | $27.18 | $26.94 | $26.97 | $26.97 | 2,519 |
| 2023-12-06 | $26.76 | $27.09 | $26.56 | $27.09 | $27.09 | 2,356 |
| 2023-12-05 | $26.46 | $27.06 | $26.46 | $26.50 | $26.50 | 6,041 |
| 2023-12-04 | $26.67 | $26.94 | $26.49 | $26.49 | $26.49 | 4,841 |
| 2023-12-01 | $26.73 | $27.19 | $26.73 | $27.19 | $27.19 | 2,782 |
| 2023-11-30 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 3,670 |
| 2023-11-29 | $26.75 | $26.75 | $26.61 | $26.61 | $26.61 | 1,378 |
| 2023-11-28 | $26.65 | $26.65 | $26.46 | $26.64 | $26.64 | 1,850 |
| 2023-11-27 | $26.57 | $26.60 | $26.48 | $26.55 | $26.55 | 2,945 |
| 2023-11-24 | $25.92 | $26.57 | $25.92 | $26.57 | $26.57 | 9,915 |
| 2023-11-22 | $26.01 | $26.01 | $25.73 | $25.82 | $25.82 | 4,633 |
| 2023-11-21 | $25.91 | $25.92 | $25.77 | $25.88 | $25.88 | 14,148 |
| 2023-11-20 | $25.86 | $25.92 | $25.73 | $25.92 | $25.92 | 12,138 |
| 2023-11-17 | $25.43 | $26.61 | $25.43 | $25.84 | $25.84 | 4,945 |
| 2023-11-16 | $26.52 | $26.52 | $26.14 | $26.14 | $26.14 | 3,456 |
| 2023-11-15 | $26.39 | $26.45 | $25.97 | $26.23 | $26.23 | 9,325 |
| 2023-11-14 | $26.36 | $26.61 | $26.19 | $26.61 | $26.61 | 4,100 |
| 2023-11-13 | $25.22 | $25.37 | $24.96 | $25.18 | $25.18 | 7,686 |
| 2023-11-10 | $25.11 | $25.16 | $24.91 | $25.16 | $25.16 | 9,237 |
| 2023-11-09 | $25.47 | $25.62 | $25.08 | $25.30 | $25.30 | 15,311 |
| 2023-11-08 | $25.39 | $25.55 | $25.16 | $25.22 | $25.22 | 13,353 |
| 2023-11-07 | $25.22 | $25.48 | $25.03 | $25.48 | $25.48 | 2,530 |
| 2023-11-06 | $24.95 | $25.19 | $24.95 | $25.19 | $25.19 | 10,294 |
| 2023-11-03 | $25.42 | $25.65 | $25.08 | $25.65 | $25.65 | 84,447 |
| 2023-11-02 | $24.83 | $24.87 | $24.73 | $24.87 | $24.87 | 3,888 |
| 2023-11-01 | $24.41 | $24.64 | $24.27 | $24.41 | $24.41 | 15,965 |
| 2023-10-31 | $24.72 | $24.87 | $24.45 | $24.45 | $24.45 | 1,782 |
| 2023-10-30 | $24.75 | $25.00 | $24.70 | $24.73 | $24.73 | 4,064 |
| 2023-10-27 | $25.22 | $25.22 | $24.45 | $24.63 | $24.63 | 8,377 |
| 2023-10-26 | $26.51 | $26.81 | $25.86 | $26.40 | $26.40 | 6,202 |
| 2023-10-25 | $27.17 | $27.24 | $26.59 | $26.85 | $26.85 | 2,823 |
| 2023-10-24 | $26.42 | $26.62 | $26.37 | $26.50 | $26.50 | 9,093 |
| 2023-10-23 | $25.75 | $25.95 | $25.75 | $25.95 | $25.95 | 20,907 |
| 2023-10-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 216 |
| 2023-10-19 | $25.90 | $26.17 | $25.63 | $25.71 | $25.71 | 33,843 |
| 2023-10-18 | $26.15 | $26.15 | $25.90 | $26.00 | $26.00 | 2,370 |
| 2023-10-17 | $26.24 | $26.49 | $25.95 | $26.49 | $26.49 | 7,392 |
| 2023-10-16 | $26.26 | $26.33 | $26.10 | $26.10 | $26.10 | 3,485 |
| 2023-10-13 | $26.50 | $26.54 | $26.15 | $26.38 | $26.38 | 2,357 |
| 2023-10-12 | $26.95 | $27.14 | $26.79 | $26.86 | $26.86 | 9,068 |
| 2023-10-11 | $27.04 | $27.04 | $26.68 | $26.71 | $26.71 | 122,905 |
| 2023-10-10 | $26.65 | $26.90 | $26.65 | $26.90 | $26.90 | 5,486 |
| 2023-10-09 | $26.26 | $26.61 | $26.26 | $26.49 | $26.49 | 14,727 |
| 2023-10-06 | $26.14 | $26.14 | $25.95 | $25.95 | $25.95 | 1,593 |
| 2023-10-05 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 504 |
| 2023-10-04 | $26.24 | $26.24 | $25.93 | $25.93 | $25.93 | 2,734 |
| 2023-10-03 | $26.00 | $26.00 | $25.63 | $25.68 | $25.44 | 2,214 |
| 2023-10-02 | $25.83 | $26.07 | $25.50 | $26.00 | $25.76 | 2,422 |
| 2023-09-29 | $26.44 | $26.44 | $26.00 | $26.09 | $25.85 | 3,598 |
| 2023-09-28 | $25.86 | $25.86 | $25.54 | $25.65 | $25.41 | 5,398 |
| 2023-09-27 | $25.08 | $25.17 | $25.06 | $25.10 | $24.87 | 252,875 |
| 2023-09-26 | $25.26 | $25.26 | $25.01 | $25.09 | $24.85 | 51,604 |
| 2023-09-25 | $25.26 | $25.37 | $25.16 | $25.37 | $25.13 | 2,811 |
| 2023-09-22 | $25.63 | $25.75 | $25.49 | $25.49 | $25.26 | 13,202 |
| 2023-09-21 | $25.56 | $25.58 | $25.37 | $25.45 | $25.22 | 1,616 |
| 2023-09-20 | $26.31 | $26.31 | $25.94 | $25.94 | $25.70 | 1,856 |
| 2023-09-19 | $26.08 | $26.09 | $25.86 | $26.09 | $25.85 | 10,339 |
| 2023-09-18 | $25.71 | $25.71 | $25.64 | $25.64 | $25.40 | 11,304 |
| 2023-09-15 | $25.80 | $25.80 | $25.44 | $25.44 | $25.21 | 570 |
| 2023-09-14 | $25.62 | $25.70 | $25.62 | $25.70 | $25.46 | 12,382 |
| 2023-09-13 | $25.33 | $25.33 | $25.17 | $25.27 | $25.04 | 7,645 |
| 2023-09-12 | $25.24 | $25.30 | $25.24 | $25.30 | $25.06 | 630 |
| 2023-09-11 | $25.69 | $26.07 | $25.57 | $26.07 | $25.83 | 2,842 |
| 2023-09-08 | $24.97 | $25.38 | $24.95 | $25.38 | $25.38 | 4,994 |
| 2023-09-07 | $24.82 | $24.94 | $24.77 | $24.94 | $24.94 | 1,127 |
| 2023-09-06 | $24.85 | $25.22 | $24.64 | $25.22 | $25.22 | 2,454 |
| 2023-09-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 221 |
| 2023-09-01 | $24.72 | $24.72 | $24.61 | $24.61 | $24.61 | 4,724 |
| 2023-08-31 | $24.90 | $24.93 | $24.90 | $24.91 | $24.91 | 1,202 |
| 2023-08-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 529 |
| 2023-08-29 | $24.95 | $25.68 | $24.95 | $25.68 | $25.68 | 4,257 |
| 2023-08-28 | $24.93 | $25.15 | $24.93 | $25.15 | $25.15 | 8,899 |
| 2023-08-25 | $24.83 | $25.06 | $24.81 | $24.95 | $24.95 | 2,822 |
| 2023-08-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1,583 |
| 2023-08-23 | $25.19 | $25.19 | $25.06 | $25.06 | $25.06 | 933 |
| 2023-08-22 | $25.06 | $25.06 | $24.82 | $24.82 | $24.82 | 2,250 |
| 2023-08-21 | $25.07 | $25.60 | $25.00 | $25.60 | $25.60 | 4,100 |
| 2023-08-18 | $24.71 | $24.95 | $24.71 | $24.95 | $24.95 | 916 |
| 2023-08-17 | $25.31 | $25.31 | $25.08 | $25.08 | $25.08 | 5,872 |
| 2023-08-16 | $25.44 | $25.63 | $25.33 | $25.63 | $25.63 | 3,014 |
| 2023-08-15 | $25.51 | $25.52 | $25.47 | $25.47 | $25.47 | 789 |
| 2023-08-14 | $25.60 | $25.88 | $25.54 | $25.88 | $25.88 | 13,465 |
| 2023-08-11 | $25.53 | $25.67 | $25.49 | $25.49 | $25.49 | 2,036 |
| 2023-08-10 | $26.14 | $26.14 | $25.87 | $26.12 | $26.12 | 3,565 |
| 2023-08-09 | $26.25 | $26.25 | $26.05 | $26.05 | $26.05 | 26,428 |
| 2023-08-08 | $26.00 | $26.00 | $25.92 | $25.98 | $25.98 | 12,824 |
| 2023-08-07 | $25.93 | $25.97 | $25.84 | $25.97 | $25.97 | 25,215 |
| 2023-08-04 | $25.90 | $26.05 | $25.68 | $25.68 | $25.68 | 29,199 |
| 2023-08-03 | $25.50 | $25.68 | $25.50 | $25.60 | $25.60 | 2,810 |
| 2023-08-02 | $25.37 | $25.75 | $25.37 | $25.57 | $25.57 | 219,151 |
| 2023-08-01 | $25.52 | $25.70 | $25.37 | $25.61 | $25.61 | 22,214 |
| 2023-07-31 | $25.78 | $25.78 | $25.53 | $25.72 | $25.72 | 32,684 |
| 2023-07-28 | $25.55 | $25.66 | $25.27 | $25.27 | $25.27 | 59,992 |
| 2023-07-27 | $26.73 | $26.83 | $26.07 | $26.24 | $26.24 | 32,397 |
| 2023-07-26 | $24.47 | $26.41 | $24.02 | $25.89 | $25.89 | 22,950 |
| 2023-07-25 | $23.67 | $23.67 | $23.35 | $23.35 | $23.35 | 7,354 |
| 2023-07-24 | $24.40 | $24.40 | $23.80 | $24.09 | $24.09 | 3,393 |
| 2023-07-21 | $24.37 | $24.77 | $24.37 | $24.41 | $24.41 | 1,519 |
| 2023-07-20 | $24.27 | $24.32 | $24.19 | $24.19 | $24.19 | 25,921 |
| 2023-07-19 | $24.37 | $24.45 | $24.37 | $24.41 | $24.41 | 4,012 |
| 2023-07-18 | $24.30 | $24.68 | $24.30 | $24.58 | $24.58 | 32,482 |
| 2023-07-17 | $24.00 | $24.00 | $23.60 | $23.82 | $23.82 | 15,464 |
| 2023-07-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 193 |
| 2023-07-13 | $23.59 | $24.00 | $23.59 | $23.95 | $23.95 | 2,646 |
| 2023-07-12 | $23.00 | $23.19 | $23.00 | $23.02 | $23.02 | 2,017 |
| 2023-07-11 | $22.80 | $22.85 | $22.76 | $22.85 | $22.85 | 1,868 |
| 2023-07-10 | $22.26 | $23.00 | $22.26 | $23.00 | $23.00 | 820 |
| 2023-07-07 | $22.60 | $22.84 | $22.53 | $22.84 | $22.84 | 1,469 |
| 2023-07-06 | $22.90 | $22.90 | $22.42 | $22.43 | $22.43 | 6,833 |
| 2023-07-05 | $22.45 | $23.37 | $22.09 | $23.37 | $23.37 | 15,872 |
| 2023-07-03 | $22.54 | $22.54 | $22.12 | $22.53 | $22.53 | 617 |
| 2023-06-30 | $22.35 | $23.20 | $22.35 | $23.20 | $23.20 | 1,555 |
| 2023-06-29 | $22.20 | $22.35 | $22.00 | $22.00 | $22.00 | 1,466 |
| 2023-06-28 | $22.31 | $22.31 | $21.10 | $22.00 | $22.00 | 4,932 |
| 2023-06-27 | $21.14 | $22.00 | $21.14 | $22.00 | $22.00 | 6,946 |
| 2023-06-26 | $20.84 | $21.23 | $20.84 | $21.23 | $21.23 | 982 |
| 2023-06-23 | $21.15 | $21.20 | $20.78 | $21.03 | $21.03 | 4,465 |
| 2023-06-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 786 |
| 2023-06-21 | $21.00 | $21.20 | $20.86 | $21.20 | $21.20 | 1,409 |
| 2023-06-20 | $21.38 | $21.52 | $21.12 | $21.27 | $21.27 | 2,756 |
| 2023-06-16 | $22.00 | $22.19 | $21.78 | $22.05 | $22.05 | 23,350 |
| 2023-06-15 | $21.90 | $22.01 | $21.75 | $22.01 | $22.01 | 3,357 |
| 2023-06-14 | $21.97 | $21.97 | $21.78 | $21.78 | $21.78 | 17,906 |
| 2023-06-13 | $21.64 | $21.64 | $21.17 | $21.28 | $21.28 | 2,386 |
| 2023-06-12 | $21.00 | $21.10 | $20.61 | $20.61 | $20.61 | 1,333 |
| 2023-06-09 | $20.80 | $20.87 | $20.73 | $20.82 | $20.82 | 11,446 |
| 2023-06-08 | $20.32 | $20.73 | $20.32 | $20.73 | $20.73 | 34,264 |
| 2023-06-07 | $20.34 | $20.55 | $20.31 | $20.54 | $20.54 | 5,850 |
| 2023-06-06 | $20.00 | $20.37 | $20.00 | $20.28 | $20.28 | 5,999 |
| 2023-06-05 | $19.93 | $20.23 | $19.93 | $20.08 | $20.08 | 8,380 |
| 2023-06-02 | $20.06 | $20.62 | $20.06 | $20.38 | $20.38 | 5,744 |
| 2023-06-01 | $19.86 | $20.30 | $19.86 | $20.30 | $20.30 | 1,681 |
| 2023-05-31 | $20.12 | $20.12 | $19.70 | $19.82 | $19.82 | 3,300 |
| 2023-05-30 | $20.06 | $20.34 | $19.85 | $20.34 | $20.34 | 3,383 |
| 2023-05-26 | $20.07 | $20.40 | $20.01 | $20.21 | $20.21 | 6,035 |
| 2023-05-25 | $20.31 | $20.42 | $20.31 | $20.36 | $20.36 | 17,740 |
| 2023-05-24 | $20.67 | $20.69 | $20.28 | $20.28 | $20.28 | 200,869 |
| 2023-05-23 | $20.82 | $20.89 | $20.76 | $20.77 | $20.77 | 49,312 |
| 2023-05-22 | $20.67 | $20.96 | $20.38 | $20.38 | $20.38 | 3,489 |
| 2023-05-19 | $20.60 | $20.86 | $20.50 | $20.84 | $20.84 | 8,309 |
| 2023-05-18 | $20.57 | $21.06 | $20.57 | $21.02 | $21.02 | 183,326 |
| 2023-05-17 | $20.41 | $20.84 | $20.20 | $20.57 | $20.57 | 152,744 |
| 2023-05-16 | $20.14 | $20.42 | $20.13 | $20.42 | $20.42 | 1,361 |
| 2023-05-15 | $20.00 | $20.38 | $20.00 | $20.21 | $20.21 | 25,944 |
| 2023-05-12 | $20.25 | $20.43 | $20.05 | $20.43 | $20.14 | 15,781 |
| 2023-05-11 | $20.29 | $20.81 | $20.29 | $20.50 | $20.21 | 5,217 |
| 2023-05-10 | $20.53 | $20.57 | $20.52 | $20.52 | $20.23 | 3,708 |
| 2023-05-09 | $21.00 | $21.00 | $20.39 | $20.55 | $20.25 | 6,830 |
| 2023-05-08 | $21.12 | $21.21 | $21.01 | $21.20 | $20.89 | 15,685 |
| 2023-05-05 | $20.75 | $21.46 | $20.75 | $21.46 | $21.15 | 2,263 |
| 2023-05-04 | $21.10 | $21.10 | $20.87 | $20.90 | $20.60 | 6,260 |
| 2023-05-03 | $21.10 | $21.41 | $21.10 | $21.24 | $20.94 | 13,477 |
| 2023-05-02 | $21.36 | $21.57 | $21.20 | $21.20 | $20.90 | 18,953 |
| 2023-05-01 | $21.80 | $22.10 | $21.30 | $21.80 | $21.49 | 6,904 |
| 2023-04-28 | $21.87 | $21.91 | $21.84 | $21.91 | $21.59 | 2,841 |
| 2023-04-27 | $22.27 | $22.27 | $21.54 | $21.85 | $21.54 | 5,077 |
| 2023-04-26 | $23.14 | $23.38 | $22.82 | $23.32 | $22.99 | 5,272 |
| 2023-04-25 | $22.93 | $23.14 | $22.77 | $23.14 | $22.81 | 3,409 |
| 2023-04-24 | $23.00 | $23.18 | $23.00 | $23.15 | $22.81 | 14,878 |
| 2023-04-21 | $22.66 | $22.66 | $22.47 | $22.57 | $22.24 | 1,850 |
| 2023-04-20 | $22.99 | $22.99 | $22.53 | $22.53 | $22.21 | 6,281 |
| 2023-04-19 | $22.99 | $22.99 | $22.75 | $22.84 | $22.51 | 18,889 |
| 2023-04-18 | $23.13 | $23.13 | $22.99 | $22.99 | $22.66 | 740 |
| 2023-04-17 | $22.89 | $22.89 | $22.68 | $22.78 | $22.46 | 11,874 |
| 2023-04-14 | $23.16 | $23.40 | $23.16 | $23.40 | $23.40 | 22,417 |
| 2023-04-13 | $24.10 | $24.46 | $23.08 | $23.08 | $23.08 | 5,779 |
| 2023-04-12 | $24.16 | $24.20 | $23.95 | $24.13 | $24.13 | 14,362 |
| 2023-04-11 | $23.69 | $23.85 | $23.69 | $23.75 | $23.75 | 6,122 |
| 2023-04-10 | $22.55 | $23.14 | $22.36 | $23.14 | $23.14 | 3,264 |
| 2023-04-06 | $22.82 | $23.39 | $22.82 | $23.39 | $23.39 | 4,401 |
| 2023-04-05 | $24.79 | $24.79 | $24.47 | $24.47 | $24.47 | 4,712 |
| 2023-04-04 | $25.47 | $25.56 | $25.47 | $25.56 | $25.56 | 819 |
| 2023-04-03 | $25.16 | $25.16 | $25.00 | $25.00 | $25.00 | 26,991 |
| 2023-03-31 | $25.43 | $25.43 | $25.16 | $25.22 | $25.22 | 2,686 |
| 2023-03-30 | $24.91 | $25.22 | $24.91 | $25.22 | $25.22 | 720 |
| 2023-03-29 | $25.05 | $25.12 | $24.90 | $25.12 | $25.12 | 13,179 |
| 2023-03-28 | $24.49 | $24.49 | $23.92 | $24.49 | $24.49 | 11,084 |
| 2023-03-27 | $24.84 | $24.97 | $24.84 | $24.97 | $24.97 | 524 |
| 2023-03-24 | $24.55 | $24.93 | $24.47 | $24.47 | $24.47 | 7,284 |
| 2023-03-23 | $24.46 | $24.69 | $24.29 | $24.52 | $24.52 | 3,535 |
| 2023-03-22 | $23.83 | $24.37 | $23.83 | $24.13 | $24.13 | 4,429 |
| 2023-03-21 | $23.94 | $24.02 | $23.78 | $24.02 | $24.02 | 12,363 |
| 2023-03-20 | $23.50 | $23.55 | $23.35 | $23.54 | $23.54 | 4,421 |
| 2023-03-17 | $22.75 | $22.90 | $22.75 | $22.90 | $22.90 | 568 |
| 2023-03-16 | $22.58 | $23.36 | $22.58 | $23.36 | $23.36 | 2,726 |
| 2023-03-15 | $22.29 | $22.59 | $22.12 | $22.59 | $22.59 | 1,330 |
| 2023-03-14 | $23.20 | $23.20 | $22.79 | $23.01 | $23.01 | 16,971 |
| 2023-03-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 362 |
| 2023-03-10 | $22.79 | $23.16 | $22.79 | $23.16 | $23.16 | 1,467 |
| 2023-03-09 | $23.25 | $23.45 | $23.02 | $23.05 | $23.05 | 6,871 |
| 2023-03-08 | $23.64 | $23.64 | $23.30 | $23.30 | $23.30 | 3,315 |
| 2023-03-07 | $23.20 | $23.48 | $23.20 | $23.48 | $23.48 | 665 |
| 2023-03-06 | $23.29 | $23.58 | $23.22 | $23.22 | $23.22 | 2,766 |
| 2023-03-03 | $23.20 | $23.31 | $23.02 | $23.31 | $23.31 | 7,691 |
| 2023-03-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 237 |
| 2023-03-01 | $23.68 | $23.79 | $23.68 | $23.75 | $23.75 | 3,347 |
| 2023-02-28 | $23.88 | $23.88 | $23.59 | $23.59 | $23.59 | 358 |
| 2023-02-27 | $24.14 | $24.14 | $23.93 | $24.00 | $24.00 | 1,031 |
| 2023-02-24 | $23.21 | $23.74 | $23.21 | $23.40 | $23.40 | 3,066 |
| 2023-02-23 | $24.00 | $24.39 | $23.33 | $24.39 | $24.39 | 46,103 |
| 2023-02-22 | $23.64 | $24.43 | $23.54 | $23.54 | $23.54 | 7,605 |
| 2023-02-21 | $23.36 | $23.73 | $23.33 | $23.33 | $23.33 | 1,487 |
| 2023-02-17 | $23.80 | $24.21 | $23.80 | $24.09 | $24.09 | 1,342 |
| 2023-02-16 | $23.99 | $24.59 | $23.99 | $24.59 | $24.59 | 5,191 |
| 2023-02-15 | $24.03 | $24.40 | $24.03 | $24.40 | $24.40 | 1,012 |
| 2023-02-14 | $24.60 | $24.74 | $24.44 | $24.48 | $24.48 | 10,554 |
| 2023-02-13 | $24.67 | $24.67 | $24.48 | $24.56 | $24.56 | 6,518 |
| 2023-02-10 | $24.00 | $24.23 | $24.00 | $24.23 | $24.23 | 2,204 |
| 2023-02-09 | $24.80 | $24.92 | $24.35 | $24.35 | $24.35 | 11,442 |
| 2023-02-08 | $24.97 | $24.97 | $24.45 | $24.45 | $24.45 | 3,262 |
| 2023-02-07 | $24.67 | $25.04 | $24.67 | $24.98 | $24.98 | 1,976 |
| 2023-02-06 | $25.49 | $25.49 | $24.99 | $24.99 | $24.99 | 850 |
| 2023-02-03 | $25.75 | $25.95 | $25.54 | $25.95 | $25.95 | 4,419 |
| 2023-02-02 | $25.75 | $25.86 | $25.51 | $25.54 | $25.54 | 214,772 |
| 2023-02-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 663 |
| 2023-01-31 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 528 |
| 2023-01-30 | $25.40 | $25.67 | $25.40 | $25.59 | $25.59 | 6,313 |
| 2023-01-27 | $25.09 | $25.55 | $24.93 | $25.32 | $25.32 | 15,491 |
| 2023-01-26 | $25.38 | $25.50 | $25.13 | $25.13 | $25.13 | 2,615 |
| 2023-01-25 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 1,365 |
| 2023-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2,029 |
| 2023-01-23 | $25.42 | $25.67 | $25.19 | $25.32 | $25.32 | 6,606 |
| 2023-01-20 | $25.69 | $25.90 | $25.32 | $25.32 | $25.32 | 3,874 |
| 2023-01-19 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 2,655 |
| 2023-01-18 | $25.11 | $25.25 | $24.71 | $25.01 | $25.01 | 5,329 |
| 2023-01-17 | $24.99 | $25.39 | $24.99 | $25.29 | $25.29 | 1,639 |
| 2023-01-13 | $25.56 | $25.56 | $24.83 | $24.83 | $24.83 | 3,485 |
| 2023-01-12 | $25.22 | $25.22 | $25.14 | $25.14 | $25.14 | 610 |
| 2023-01-11 | $25.73 | $25.90 | $25.68 | $25.90 | $25.90 | 20,668 |
| 2023-01-10 | $25.42 | $25.42 | $25.15 | $25.20 | $25.20 | 1,603 |
| 2023-01-09 | $25.19 | $25.70 | $25.19 | $25.70 | $25.70 | 7,074 |
| 2023-01-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 18,679 |
| 2023-01-05 | $24.53 | $24.95 | $24.53 | $24.95 | $24.95 | 28,959 |
| 2023-01-04 | $25.09 | $25.25 | $25.02 | $25.02 | $25.02 | 29,674 |
| 2023-01-03 | $24.40 | $25.01 | $24.40 | $24.79 | $24.79 | 3,667 |
| 2022-12-30 | $23.93 | $24.38 | $23.68 | $24.02 | $24.02 | 3,580 |
| 2022-12-29 | $24.23 | $24.44 | $24.14 | $24.14 | $24.14 | 4,311 |
| 2022-12-28 | $24.00 | $24.10 | $23.62 | $23.62 | $23.62 | 11,648 |
| 2022-12-27 | $23.59 | $23.59 | $23.44 | $23.44 | $23.44 | 17,321 |
| 2022-12-23 | $23.46 | $24.05 | $23.30 | $24.05 | $24.05 | 4,161 |
| 2022-12-22 | $23.09 | $24.34 | $23.09 | $23.93 | $23.93 | 8,634 |
| 2022-12-21 | $23.48 | $24.80 | $23.48 | $24.80 | $24.80 | 10,659 |
| 2022-12-20 | $23.63 | $24.10 | $23.06 | $23.06 | $23.06 | 4,717 |
| 2022-12-19 | $23.51 | $23.64 | $23.29 | $23.64 | $23.64 | 8,103 |
| 2022-12-16 | $23.52 | $23.53 | $23.29 | $23.53 | $23.53 | 8,678 |
| 2022-12-15 | $24.04 | $24.04 | $23.56 | $23.76 | $23.76 | 5,517 |
| 2022-12-14 | $24.89 | $24.89 | $24.60 | $24.60 | $24.60 | 41,794 |
| 2022-12-13 | $24.94 | $25.01 | $24.39 | $24.49 | $24.49 | 9,956 |
| 2022-12-12 | $24.30 | $24.34 | $24.30 | $24.34 | $24.34 | 30,431 |
| 2022-12-09 | $24.00 | $24.29 | $23.62 | $23.62 | $23.62 | 1,960 |
| 2022-12-08 | $24.00 | $24.20 | $23.85 | $23.85 | $23.85 | 16,401 |
| 2022-12-07 | $24.23 | $24.45 | $23.44 | $24.12 | $24.12 | 3,957 |
| 2022-12-06 | $23.57 | $23.57 | $23.21 | $23.24 | $23.24 | 1,649 |
| 2022-12-05 | $23.70 | $23.70 | $23.68 | $23.68 | $23.68 | 2,926 |
| 2022-12-02 | $23.37 | $24.79 | $23.23 | $24.50 | $24.50 | 5,041 |
| 2022-12-01 | $23.05 | $23.50 | $22.99 | $23.50 | $23.50 | 17,623 |
| 2022-11-30 | $23.00 | $23.58 | $23.00 | $23.58 | $23.58 | 5,282 |
| 2022-11-29 | $23.05 | $23.21 | $23.03 | $23.19 | $23.19 | 4,767 |
| 2022-11-28 | $23.00 | $23.38 | $23.00 | $23.23 | $23.23 | 7,843 |
| 2022-11-25 | $23.00 | $23.46 | $23.00 | $23.30 | $23.30 | 1,880 |
| 2022-11-23 | $21.95 | $22.65 | $21.95 | $22.50 | $22.50 | 131,949 |
| 2022-11-22 | $22.25 | $22.25 | $21.96 | $22.08 | $22.08 | 1,668 |
| 2022-11-21 | $21.24 | $21.80 | $21.20 | $21.53 | $21.53 | 12,983 |
| 2022-11-18 | $20.79 | $21.74 | $20.79 | $21.27 | $21.27 | 6,659 |
| 2022-11-17 | $20.73 | $21.50 | $20.73 | $21.28 | $21.28 | 8,790 |
| 2022-11-16 | $21.78 | $21.86 | $21.45 | $21.86 | $21.86 | 3,943 |
| 2022-11-15 | $22.35 | $22.35 | $21.50 | $21.50 | $21.50 | 2,657 |
| 2022-11-14 | $22.80 | $22.83 | $22.66 | $22.66 | $22.66 | 54,586 |
| 2022-11-11 | $21.61 | $23.00 | $21.61 | $21.73 | $21.73 | 2,842 |
| 2022-11-10 | $21.63 | $21.63 | $20.13 | $20.13 | $20.13 | 62,716 |
| 2022-11-09 | $20.00 | $20.43 | $20.00 | $20.00 | $20.00 | 62,663 |
| 2022-11-08 | $19.50 | $19.75 | $19.50 | $19.74 | $19.74 | 230,396 |
| 2022-11-07 | $19.58 | $19.60 | $19.22 | $19.26 | $19.26 | 248,326 |
| 2022-11-04 | $19.27 | $19.27 | $19.26 | $19.26 | $19.26 | 234,489 |
| 2022-11-03 | $19.23 | $19.23 | $18.84 | $19.00 | $19.00 | 228,680 |
| 2022-11-02 | $19.42 | $20.00 | $18.78 | $19.25 | $19.25 | 234,945 |
| 2022-11-01 | $20.12 | $20.12 | $18.98 | $18.98 | $18.98 | 7,382 |
| 2022-10-31 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 2,651 |
| 2022-10-28 | $19.64 | $20.31 | $19.14 | $20.31 | $20.31 | 5,670 |
| 2022-10-27 | $20.97 | $21.05 | $20.97 | $21.05 | $21.05 | 6,031 |
| 2022-10-26 | $20.90 | $20.91 | $20.64 | $20.91 | $20.91 | 723 |
| 2022-10-25 | $19.95 | $21.38 | $19.95 | $20.90 | $20.90 | 31,937 |
| 2022-10-24 | $18.21 | $19.06 | $18.01 | $19.05 | $19.05 | 4,924 |
| 2022-10-21 | $18.05 | $18.21 | $18.05 | $18.21 | $18.21 | 2,874 |
| 2022-10-20 | $18.53 | $18.53 | $18.00 | $18.15 | $18.15 | 25,286 |
| 2022-10-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 878 |
| 2022-10-18 | $18.90 | $18.90 | $18.10 | $18.29 | $18.29 | 7,516 |
| 2022-10-17 | $18.51 | $18.51 | $18.10 | $18.10 | $18.10 | 6,564 |
| 2022-10-14 | $18.25 | $18.50 | $17.60 | $17.94 | $17.94 | 7,370 |
| 2022-10-13 | $16.35 | $18.36 | $16.35 | $17.50 | $17.50 | 8,225 |
| 2022-10-12 | $16.67 | $16.92 | $16.67 | $16.80 | $16.80 | 159,341 |
| 2022-10-11 | $16.36 | $17.02 | $16.36 | $17.02 | $17.02 | 6,995 |
| 2022-10-10 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 4,471 |
| 2022-10-07 | $17.27 | $17.76 | $17.23 | $17.23 | $17.23 | 1,986 |
| 2022-10-06 | $18.60 | $18.60 | $18.45 | $18.45 | $18.45 | 1,275 |
| 2022-10-05 | $19.06 | $19.06 | $18.60 | $19.05 | $19.05 | 2,487 |
| 2022-10-04 | $19.27 | $20.20 | $19.27 | $19.43 | $19.19 | 3,608 |
| 2022-10-03 | $18.49 | $19.22 | $18.40 | $18.98 | $18.74 | 2,832 |
| 2022-09-30 | $18.75 | $18.78 | $18.75 | $18.78 | $18.55 | 3,289 |
| 2022-09-29 | $18.20 | $18.42 | $17.80 | $18.40 | $18.17 | 29,483 |
| 2022-09-28 | $18.40 | $18.40 | $18.00 | $18.16 | $17.93 | 15,363 |
| 2022-09-27 | $17.68 | $18.40 | $17.68 | $18.40 | $18.17 | 4,675 |
| 2022-09-26 | $17.75 | $17.90 | $17.75 | $17.90 | $17.68 | 11,533 |
| 2022-09-23 | $18.00 | $18.10 | $17.80 | $17.80 | $17.58 | 76,420 |
| 2022-09-22 | $18.09 | $18.60 | $17.89 | $18.25 | $18.02 | 19,166 |
| 2022-09-21 | $18.00 | $18.48 | $18.00 | $18.09 | $17.87 | 52,476 |
| 2022-09-20 | $18.26 | $18.26 | $18.05 | $18.10 | $17.87 | 1,404 |
| 2022-09-19 | $18.74 | $18.74 | $18.45 | $18.45 | $18.22 | 4,559 |
| 2022-09-16 | $18.70 | $19.05 | $18.70 | $19.05 | $19.05 | 6,767 |
| 2022-09-15 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 3,150 |
| 2022-09-14 | $19.75 | $19.99 | $19.75 | $19.99 | $19.99 | 3,709 |
| 2022-09-13 | $20.11 | $20.11 | $19.91 | $19.91 | $19.91 | 999 |
| 2022-09-12 | $20.10 | $20.10 | $19.50 | $19.50 | $19.50 | 39,868 |
| 2022-09-09 | $19.74 | $20.34 | $19.25 | $20.34 | $20.34 | 11,531 |
| 2022-09-08 | $19.30 | $20.35 | $19.30 | $20.35 | $20.35 | 718 |
| 2022-09-07 | $18.66 | $19.84 | $18.66 | $19.10 | $19.10 | 6,514 |
| 2022-09-06 | $19.12 | $19.12 | $19.10 | $19.10 | $19.10 | 6,514 |
| 2022-09-02 | $19.60 | $19.60 | $18.73 | $18.73 | $18.73 | 3,251 |
| 2022-09-01 | $19.34 | $19.34 | $19.00 | $19.10 | $19.10 | 10,312 |
| 2022-08-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 34,543 |
| 2022-08-30 | $20.29 | $20.29 | $19.20 | $19.20 | $19.20 | 1,021 |
| 2022-08-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 639 |
| 2022-08-26 | $20.70 | $20.92 | $20.32 | $20.40 | $20.40 | 3,030 |
| 2022-08-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 250 |
| 2022-08-24 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 18,523 |
| 2022-08-23 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 497 |
| 2022-08-22 | $20.50 | $20.50 | $20.37 | $20.39 | $20.39 | 24,862 |
| 2022-08-19 | $21.38 | $21.50 | $20.96 | $21.18 | $21.18 | 14,051 |
| 2022-08-18 | $21.57 | $21.68 | $21.49 | $21.66 | $21.66 | 5,783 |
| 2022-08-17 | $21.64 | $21.90 | $21.64 | $21.90 | $21.90 | 6,376 |
| 2022-08-16 | $22.23 | $22.23 | $21.60 | $21.60 | $21.60 | 1,319 |
| 2022-08-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 17,237 |
| 2022-08-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 13,568 |
| 2022-08-11 | $22.29 | $22.46 | $21.38 | $21.38 | $21.38 | 3,625 |
| 2022-08-10 | $21.90 | $22.76 | $21.70 | $21.80 | $21.80 | 42,553 |
| 2022-08-09 | $21.20 | $22.10 | $21.12 | $21.73 | $21.73 | 11,474 |
| 2022-08-08 | $21.56 | $22.14 | $21.56 | $22.00 | $22.00 | 8,813 |
| 2022-08-05 | $22.08 | $22.20 | $22.08 | $22.20 | $22.20 | 855 |
| 2022-08-04 | $23.05 | $23.05 | $22.18 | $22.35 | $22.35 | 3,116 |
| 2022-08-03 | $22.24 | $22.67 | $22.24 | $22.37 | $22.37 | 5,668 |
| 2022-08-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 3,367 |
| 2022-08-01 | $22.95 | $22.95 | $22.16 | $22.16 | $22.16 | 2,211 |
| 2022-07-29 | $22.38 | $22.80 | $22.38 | $22.50 | $22.50 | 6,834 |
| 2022-07-28 | $22.54 | $22.54 | $21.85 | $21.85 | $21.85 | 2,368 |
| 2022-07-27 | $22.25 | $22.81 | $21.84 | $22.81 | $22.81 | 28,877 |
| 2022-07-26 | $21.80 | $21.80 | $21.49 | $21.49 | $21.49 | 868 |
| 2022-07-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 102 |
| 2022-07-22 | $21.75 | $21.80 | $21.51 | $21.80 | $21.80 | 990 |
| 2022-07-21 | $21.82 | $22.07 | $21.40 | $22.07 | $22.07 | 1,433 |
| 2022-07-20 | $21.96 | $22.09 | $21.90 | $22.09 | $22.09 | 20,797 |
| 2022-07-19 | $21.49 | $22.21 | $21.49 | $22.18 | $22.18 | 19,063 |
| 2022-07-18 | $21.10 | $22.10 | $21.10 | $22.10 | $22.10 | 706 |
| 2022-07-15 | $21.42 | $21.42 | $20.90 | $21.18 | $21.18 | 5,113 |
| 2022-07-14 | $20.48 | $21.42 | $20.13 | $21.42 | $21.42 | 97,367 |
| 2022-07-13 | $20.44 | $20.79 | $20.06 | $20.74 | $20.74 | 5,531 |
| 2022-07-12 | $21.28 | $21.28 | $21.15 | $21.15 | $21.15 | 1,489 |
| 2022-07-11 | $20.84 | $21.00 | $20.84 | $21.00 | $21.00 | 3,834 |
| 2022-07-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 2,176 |
| 2022-07-07 | $20.93 | $21.06 | $20.93 | $21.06 | $21.06 | 283 |
| 2022-07-06 | $20.93 | $20.93 | $20.24 | $20.24 | $20.24 | 4,298 |
| 2022-07-05 | $20.53 | $20.53 | $20.22 | $20.22 | $20.22 | 14,692 |
| 2022-07-01 | $20.02 | $20.02 | $19.35 | $19.55 | $19.55 | 20,756 |
| 2022-06-30 | $19.36 | $20.08 | $19.36 | $19.71 | $19.71 | 2,411 |
| 2022-06-29 | $20.86 | $20.86 | $20.39 | $20.39 | $20.39 | 6,349 |
| 2022-06-28 | $21.34 | $21.34 | $20.50 | $20.91 | $20.91 | 20,045 |
| 2022-06-27 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 328 |
| 2022-06-24 | $20.40 | $21.83 | $20.40 | $21.43 | $21.43 | 2,929 |
| 2022-06-23 | $19.25 | $19.31 | $18.76 | $18.90 | $18.90 | 26,703 |
| 2022-06-22 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 1,343 |
| 2022-06-21 | $19.85 | $20.47 | $19.78 | $19.78 | $19.78 | 2,687 |
| 2022-06-17 | $19.30 | $19.30 | $19.05 | $19.05 | $19.05 | 5,269 |
| 2022-06-16 | $19.69 | $19.69 | $18.66 | $18.66 | $18.66 | 2,404 |
| 2022-06-15 | $20.40 | $21.10 | $20.25 | $21.10 | $21.10 | 8,359 |
| 2022-06-14 | $20.76 | $20.94 | $20.47 | $20.53 | $20.53 | 7,603 |
| 2022-06-13 | $20.65 | $21.32 | $20.30 | $21.15 | $21.15 | 4,211 |
| 2022-06-10 | $22.04 | $22.40 | $20.98 | $20.98 | $20.98 | 17,126 |
| 2022-06-09 | $22.57 | $22.57 | $22.17 | $22.17 | $22.17 | 1,363 |
| 2022-06-08 | $22.26 | $22.39 | $22.26 | $22.39 | $22.39 | 10,289 |
| 2022-06-07 | $22.20 | $23.15 | $22.10 | $23.15 | $23.15 | 3,168 |
| 2022-06-06 | $22.44 | $22.94 | $22.27 | $22.94 | $22.94 | 18,468 |
| 2022-06-03 | $22.98 | $23.18 | $22.98 | $23.18 | $23.18 | 4,141 |
| 2022-06-02 | $22.78 | $23.91 | $22.66 | $23.91 | $23.91 | 2,113 |
| 2022-06-01 | $22.17 | $22.50 | $22.17 | $22.50 | $22.50 | 228 |
| 2022-05-31 | $22.40 | $22.40 | $22.13 | $22.40 | $22.40 | 2,621 |
| 2022-05-27 | $22.50 | $22.50 | $22.27 | $22.27 | $22.27 | 5,484 |
| 2022-05-26 | $21.92 | $22.10 | $21.86 | $22.10 | $22.10 | 5,734 |
| 2022-05-25 | $21.40 | $21.78 | $21.40 | $21.78 | $21.78 | 61,323 |
| 2022-05-24 | $21.80 | $21.95 | $21.75 | $21.78 | $21.78 | 2,662 |
| 2022-05-23 | $21.90 | $22.61 | $21.90 | $22.31 | $22.31 | 143,757 |
| 2022-05-20 | $21.23 | $21.80 | $21.00 | $21.80 | $21.80 | 19,816 |
| 2022-05-19 | $21.63 | $21.63 | $20.75 | $21.08 | $21.08 | 46,989 |
| 2022-05-18 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 27,391 |
| 2022-05-17 | $21.21 | $22.10 | $21.21 | $21.51 | $21.51 | 16,575 |
| 2022-05-16 | $21.08 | $21.15 | $20.70 | $20.94 | $20.94 | 20,041 |
| 2022-05-13 | $21.00 | $21.07 | $21.00 | $21.07 | $20.86 | 3,221 |
| 2022-05-12 | $20.64 | $20.72 | $20.31 | $20.47 | $20.27 | 2,471 |
| 2022-05-11 | $20.60 | $20.85 | $20.39 | $20.39 | $20.19 | 2,587 |
| 2022-05-10 | $20.48 | $21.00 | $20.34 | $20.89 | $20.68 | 8,193 |
| 2022-05-09 | $20.85 | $20.85 | $20.50 | $20.68 | $20.47 | 5,924 |
| 2022-05-06 | $22.33 | $22.74 | $21.30 | $22.34 | $22.12 | 2,432 |
| 2022-05-05 | $23.60 | $23.60 | $21.98 | $21.98 | $21.76 | 3,761 |
| 2022-05-04 | $23.79 | $24.00 | $23.00 | $23.64 | $23.41 | 38,357 |
| 2022-05-03 | $23.09 | $23.99 | $23.09 | $23.99 | $23.75 | 7,612 |
| 2022-05-02 | $23.20 | $23.25 | $22.10 | $22.90 | $22.67 | 4,597 |
| 2022-04-29 | $22.99 | $23.19 | $22.26 | $23.19 | $22.96 | 2,232 |
| 2022-04-28 | $23.69 | $23.69 | $22.62 | $23.28 | $23.05 | 1,509 |
| 2022-04-27 | $24.28 | $24.28 | $22.89 | $23.39 | $23.16 | 18,865 |
| 2022-04-26 | $25.30 | $25.30 | $25.30 | $25.30 | $25.05 | 350 |
| 2022-04-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.05 | 350 |
| 2022-04-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.55 | 294 |
| 2022-04-21 | $26.12 | $26.12 | $26.00 | $26.00 | $25.74 | 3,797 |
| 2022-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.74 | 343 |
| 2022-04-19 | $26.18 | $26.18 | $25.95 | $25.95 | $25.69 | 103,112 |
| 2022-04-18 | $27.00 | $27.51 | $26.19 | $26.19 | $25.93 | 918 |
| 2022-04-14 | $26.57 | $27.51 | $26.57 | $27.51 | $27.24 | 32,429 |
| 2022-04-13 | $26.03 | $27.09 | $25.96 | $27.09 | $26.82 | 3,931 |
| 2022-04-12 | $25.60 | $26.60 | $25.11 | $26.60 | $26.33 | 1,601 |
| 2022-04-11 | $25.90 | $26.35 | $25.90 | $25.90 | $25.65 | 1,769 |
| 2022-04-08 | $26.10 | $26.30 | $25.69 | $25.90 | $25.65 | 31,792 |
| 2022-04-07 | $26.35 | $26.80 | $26.35 | $26.80 | $26.54 | 33,187 |
| 2022-04-06 | $26.09 | $26.44 | $24.45 | $26.05 | $25.79 | 4,812 |
| 2022-04-05 | $27.00 | $27.00 | $26.00 | $26.75 | $26.49 | 4,656 |
| 2022-04-04 | $26.25 | $26.80 | $26.25 | $26.80 | $26.54 | 30,364 |
| 2022-04-01 | $26.00 | $26.30 | $26.00 | $26.30 | $26.04 | 9,840 |
| 2022-03-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 23,449 |
| 2022-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.74 | 15,086 |
| 2022-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.74 | 2,144 |
| 2022-03-28 | $25.60 | $25.75 | $25.60 | $25.75 | $25.50 | 11,787 |
| 2022-03-25 | $25.90 | $25.90 | $25.80 | $25.85 | $25.60 | 40,418 |
| 2022-03-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.15 | 2,977 |
| 2022-03-23 | $25.10 | $25.25 | $25.10 | $25.25 | $25.00 | 11,513 |
| 2022-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.75 | 30,991 |
| 2022-03-21 | $24.60 | $25.00 | $24.60 | $25.00 | $24.75 | 30,991 |
| 2022-03-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 1,367 |
| 2022-03-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 2,814 |
| 2022-03-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.58 | 1,500 |
| 2022-03-15 | $22.75 | $22.80 | $22.75 | $22.80 | $22.58 | 2,212 |
| 2022-03-14 | $22.20 | $22.20 | $22.20 | $22.20 | $21.98 | 1,600 |
| 2022-03-11 | $22.15 | $22.20 | $22.15 | $22.20 | $21.98 | 2,100 |
| 2022-03-10 | $21.27 | $22.20 | $21.27 | $22.20 | $21.98 | 3,546 |
| 2022-03-09 | $21.25 | $22.00 | $21.25 | $22.00 | $21.78 | 10,570 |
| 2022-03-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.31 | 4,859 |
| 2022-03-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.30 | 31,278 |
| 2022-03-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.08 | 86,518 |
| 2022-03-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.08 | 6,417 |
| 2022-03-02 | $22.45 | $22.50 | $22.30 | $22.30 | $22.08 | 8,007 |
| 2022-03-01 | $22.00 | $22.00 | $21.60 | $21.76 | $21.55 | 4,495 |
| 2022-02-28 | $22.88 | $22.88 | $22.40 | $22.40 | $22.18 | 18,172 |
| 2022-02-25 | $22.00 | $22.00 | $21.45 | $21.45 | $21.24 | 22,242 |
| 2022-02-24 | $21.50 | $22.00 | $21.50 | $22.00 | $21.78 | 2,180 |
| 2022-02-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.03 | 8,593 |
| 2022-02-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.03 | 34 |
| 2022-02-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.03 | 6,600 |
| 2022-02-17 | $23.09 | $23.09 | $23.00 | $23.00 | $22.77 | 1,865 |
| 2022-02-16 | $23.20 | $23.34 | $23.00 | $23.30 | $23.07 | 15,703 |
| 2022-02-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.27 | 286 |
| 2022-02-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.32 | 2,877 |
| 2022-02-11 | $24.30 | $24.30 | $23.30 | $23.30 | $23.07 | 6,465 |
| 2022-02-10 | $24.50 | $24.90 | $24.30 | $24.70 | $24.46 | 10,415 |
| 2022-02-09 | $24.15 | $24.30 | $24.15 | $24.30 | $24.06 | 14,010 |
| 2022-02-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.36 | 1,865 |
| 2022-02-07 | $24.14 | $24.14 | $23.85 | $23.85 | $23.62 | 10,182 |
| 2022-02-04 | $23.88 | $23.88 | $23.75 | $23.75 | $23.52 | 35,888 |
| 2022-02-03 | $24.77 | $24.80 | $24.75 | $24.77 | $24.53 | 11,095 |
| 2022-02-02 | $25.85 | $26.50 | $25.85 | $26.03 | $25.77 | 43,474 |
| 2022-02-01 | $26.00 | $26.00 | $25.55 | $25.80 | $25.55 | 5,179 |
| 2022-01-31 | $24.35 | $25.00 | $24.35 | $25.00 | $24.75 | 3,300 |
| 2022-01-28 | $23.97 | $24.35 | $23.97 | $24.00 | $23.76 | 2,684 |
| 2022-01-27 | $24.90 | $24.90 | $24.00 | $24.00 | $23.76 | 5,971 |
| 2022-01-26 | $24.63 | $24.72 | $24.45 | $24.45 | $24.21 | 42,330 |
| 2022-01-25 | $23.70 | $23.70 | $23.25 | $23.25 | $23.02 | 1,227 |
| 2022-01-24 | $23.55 | $23.72 | $23.00 | $23.50 | $23.27 | 14,257 |
| 2022-01-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.55 | 138,752 |
| 2022-01-20 | $26.15 | $26.15 | $25.80 | $25.80 | $25.55 | 3,004 |
| 2022-01-19 | $24.67 | $24.85 | $24.35 | $24.35 | $24.11 | 38,070 |
| 2022-01-18 | $25.55 | $25.55 | $25.50 | $25.50 | $25.25 | 61,942 |
| 2022-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.23 | 8,386 |
| 2022-01-13 | $27.40 | $27.60 | $27.40 | $27.50 | $27.23 | 4,281 |
| 2022-01-12 | $27.40 | $27.40 | $27.10 | $27.10 | $26.83 | 1,563 |
| 2022-01-11 | $26.15 | $26.30 | $26.15 | $26.30 | $26.04 | 844 |
| 2022-01-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.65 | 22,421 |
| 2022-01-07 | $26.76 | $27.15 | $26.76 | $27.15 | $26.88 | 2,670 |
| 2022-01-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.14 | 1,000 |
| 2022-01-05 | $28.00 | $28.00 | $27.70 | $27.70 | $27.43 | 7,460 |
| 2022-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 3,427 |
| 2022-01-03 | $27.70 | $27.70 | $27.35 | $27.45 | $27.18 | 2,966 |
| 2021-12-31 | $28.05 | $28.05 | $28.00 | $28.00 | $27.72 | 484 |
| 2021-12-30 | $28.40 | $28.40 | $28.27 | $28.27 | $27.99 | 2,230 |
| 2021-12-29 | $28.43 | $28.43 | $28.43 | $28.43 | $28.15 | 40 |
| 2021-12-28 | $27.60 | $28.43 | $27.60 | $28.43 | $28.15 | 2,214 |
| 2021-12-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.33 | 12,094 |
| 2021-12-23 | $27.62 | $27.62 | $27.62 | $27.62 | $27.35 | 626 |
| 2021-12-22 | $27.62 | $27.62 | $27.62 | $27.62 | $27.35 | 330 |
| 2021-12-21 | $27.60 | $27.62 | $27.60 | $27.62 | $27.35 | 1,912 |
| 2021-12-20 | $28.15 | $28.15 | $27.40 | $27.40 | $27.13 | 10,845 |
| 2021-12-17 | $27.33 | $28.15 | $27.33 | $27.80 | $27.53 | 23,895 |
| 2021-12-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.49 | 1,169 |
| 2021-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.74 | 8,300 |
| 2021-12-14 | $27.43 | $27.43 | $27.15 | $27.15 | $26.88 | 27,683 |
| 2021-12-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.53 | 1,154 |
| 2021-12-10 | $28.30 | $28.30 | $28.20 | $28.20 | $27.92 | 1,720 |
| 2021-12-09 | $28.40 | $28.40 | $28.40 | $28.40 | $28.12 | 50 |
| 2021-12-08 | $28.40 | $28.40 | $28.40 | $28.40 | $28.12 | 425 |
| 2021-12-07 | $29.25 | $29.25 | $28.00 | $28.55 | $28.27 | 6,726 |
| 2021-12-06 | $28.35 | $28.35 | $27.90 | $27.90 | $27.63 | 7,836 |
| 2021-12-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.67 | 226 |
| 2021-12-02 | $28.30 | $28.95 | $28.30 | $28.95 | $28.67 | 3,136 |
| 2021-12-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.47 | 95 |
| 2021-11-30 | $28.31 | $28.75 | $28.25 | $28.75 | $28.47 | 4,871 |
| 2021-11-29 | $27.85 | $28.56 | $27.85 | $28.00 | $27.72 | 1,436 |
| 2021-11-26 | $27.85 | $27.85 | $27.85 | $27.85 | $27.58 | 128 |
| 2021-11-24 | $27.50 | $28.30 | $27.50 | $27.85 | $27.58 | 30,322 |
| 2021-11-23 | $27.82 | $27.82 | $27.75 | $27.82 | $27.55 | 13,420 |
| 2021-11-22 | $28.35 | $28.35 | $27.99 | $27.99 | $27.71 | 1,024 |
| 2021-11-19 | $28.88 | $28.88 | $28.54 | $28.75 | $28.47 | 7,026 |
| 2021-11-18 | $28.89 | $29.00 | $28.70 | $28.85 | $28.57 | 6,147 |
| 2021-11-17 | $29.80 | $29.85 | $29.60 | $29.65 | $29.36 | 33,476 |
| 2021-11-16 | $29.95 | $29.95 | $29.60 | $29.80 | $29.51 | 6,679 |
| 2021-11-15 | $30.52 | $30.70 | $30.30 | $30.30 | $30.00 | 1,573 |
| 2021-11-12 | $31.55 | $31.55 | $31.27 | $31.40 | $31.09 | 20,156 |
| 2021-11-11 | $32.00 | $32.05 | $31.60 | $32.00 | $31.69 | 4,892 |
| 2021-11-10 | $31.71 | $31.85 | $31.50 | $31.85 | $31.54 | 2,061 |
| 2021-11-09 | $30.00 | $31.00 | $30.00 | $31.00 | $30.70 | 2,334 |
| 2021-11-08 | $29.70 | $30.00 | $29.70 | $30.00 | $29.71 | 1,915 |
| 2021-11-05 | $29.70 | $30.00 | $29.70 | $29.80 | $29.51 | 2,582 |
| 2021-11-04 | $29.30 | $30.05 | $29.30 | $30.05 | $29.75 | 18,484 |
| 2021-11-03 | $28.85 | $29.35 | $28.85 | $29.35 | $29.06 | 6,688 |
| 2021-11-02 | $29.00 | $29.00 | $28.85 | $28.85 | $28.57 | 3,419 |
| 2021-11-01 | $29.01 | $29.25 | $29.00 | $29.25 | $28.96 | 10,174 |
| 2021-10-29 | $29.00 | $29.30 | $28.95 | $28.95 | $28.67 | 4,406 |
| 2021-10-28 | $29.00 | $29.50 | $29.00 | $29.20 | $28.91 | 10,010 |
| 2021-10-27 | $29.25 | $29.35 | $29.25 | $29.35 | $29.06 | 1,644 |
| 2021-10-26 | $29.30 | $29.30 | $29.15 | $29.25 | $28.96 | 2,833 |
| 2021-10-25 | $29.10 | $29.10 | $29.10 | $29.10 | $28.81 | 4,975 |
| 2021-10-22 | $29.07 | $29.07 | $28.95 | $28.95 | $28.44 | 458 |
| 2021-10-21 | $29.17 | $29.17 | $28.75 | $28.80 | $28.29 | 31,817 |
| 2021-10-20 | $29.50 | $29.50 | $27.58 | $29.40 | $28.88 | 3,345 |
| 2021-10-19 | $29.15 | $29.15 | $28.50 | $28.50 | $28.00 | 663 |
| 2021-10-18 | $28.90 | $29.10 | $28.90 | $28.90 | $28.39 | 7,691 |
| 2021-10-15 | $28.58 | $28.90 | $28.48 | $28.90 | $28.39 | 2,991 |
| 2021-10-14 | $28.79 | $29.00 | $28.50 | $28.50 | $28.00 | 31,172 |
| 2021-10-13 | $28.40 | $28.45 | $28.12 | $28.45 | $27.95 | 3,700 |
| 2021-10-12 | $28.55 | $28.70 | $28.39 | $28.70 | $28.19 | 1,884 |
| 2021-10-11 | $28.95 | $29.00 | $26.61 | $26.61 | $26.14 | 950 |
| 2021-10-08 | $29.04 | $29.04 | $28.60 | $29.00 | $28.49 | 1,784 |
| 2021-10-07 | $28.10 | $29.00 | $28.00 | $29.00 | $28.49 | 3,168 |
| 2021-10-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.50 | 394 |
| 2021-10-05 | $27.45 | $28.50 | $27.45 | $28.50 | $28.00 | 2,713 |
| 2021-10-04 | $27.83 | $27.83 | $27.60 | $27.60 | $27.11 | 12,475 |
| 2021-10-01 | $27.85 | $28.50 | $27.85 | $28.50 | $28.00 | 7,761 |
| 2021-09-30 | $26.90 | $27.10 | $26.85 | $26.90 | $26.42 | 2,581 |
| 2021-09-29 | $27.02 | $27.02 | $26.75 | $27.00 | $26.52 | 4,950 |
| 2021-09-28 | $27.07 | $27.07 | $26.55 | $27.02 | $26.54 | 12,398 |
| 2021-09-27 | $27.75 | $28.00 | $27.50 | $28.00 | $27.50 | 11,218 |
| 2021-09-24 | $27.60 | $27.65 | $27.40 | $27.40 | $26.92 | 13,131 |
Universal Music Group N.V. (UMGNF) News Headlines
Recent Universal Music Group N.V. (UMGNF) News
Similar Companies to Universal Music Group N.V. (UMGNF) 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 | -- | -- | -- |