Warner Music Group Corp - Class A (WMG) Exchange: NASDAQ
Data as of April 23, 2024
$32.14 ($-0.92) -2.78%
Warner Music Group Corp - Class A - Daily Information
Click for more stock information on Warner Music Group Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $33.16 |
| Previous Close | $32.14 |
| High | $33.63 |
| Low | $32.01 |
| Adjusted Open | $33.16 |
| Previous Adjusted Close | $32.14 |
| Adjusted High | $33.63 |
| Adjusted Low | $32.01 |
About Warner Music Group Corp - Class A (WMG)
Warner Music Group Corp provides recorded music, music publishing, and music distribution services worldwide. The company was founded in 1958 as Kinney Music and is now a subsidiary of Access Industries, Inc. Warnerâs portfolio of music labels and brands covers a wide variety of genres and territories, including Atlantic Records, Elektra Music Group and Warner Records. Warner Music Group Corp has seen continuous growth over the years, expanding its services in both Europe and the United States, and recently entering the Asian and Latin American markets.
Invest in Warner Music Group Corp - Class A (WMG)
Historical Stock Data for Warner Music Group Corp - Class A (WMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $33.16 | $33.63 | $32.01 | $32.14 | $32.14 | 1,953,875 |
| 2024-04-22 | $33.16 | $33.34 | $32.78 | $33.06 | $33.06 | 996,579 |
| 2024-04-19 | $33.20 | $33.25 | $32.42 | $32.97 | $32.97 | 1,270,666 |
| 2024-04-18 | $33.45 | $33.75 | $32.94 | $33.11 | $33.11 | 1,668,376 |
| 2024-04-17 | $33.86 | $34.06 | $33.18 | $33.30 | $33.30 | 1,384,040 |
| 2024-04-16 | $33.21 | $33.73 | $32.91 | $33.66 | $33.66 | 1,097,302 |
| 2024-04-15 | $33.65 | $34.30 | $33.14 | $33.46 | $33.46 | 1,074,834 |
| 2024-04-12 | $34.24 | $34.55 | $33.42 | $33.44 | $33.44 | 685,107 |
| 2024-04-11 | $35.13 | $35.13 | $34.20 | $34.49 | $34.49 | 1,134,949 |
| 2024-04-10 | $34.63 | $35.09 | $34.56 | $34.96 | $34.96 | 1,262,088 |
| 2024-04-09 | $35.07 | $35.31 | $34.49 | $35.20 | $35.20 | 1,478,069 |
| 2024-04-08 | $34.50 | $35.24 | $33.63 | $35.10 | $35.10 | 5,053,188 |
| 2024-04-05 | $33.34 | $33.49 | $32.52 | $33.33 | $33.33 | 2,161,760 |
| 2024-04-04 | $34.45 | $34.70 | $33.00 | $33.35 | $33.35 | 2,838,509 |
| 2024-04-03 | $34.00 | $34.73 | $33.17 | $34.60 | $34.60 | 7,063,895 |
| 2024-04-02 | $32.78 | $32.89 | $32.02 | $32.71 | $32.71 | 745,817 |
| 2024-04-01 | $33.20 | $33.40 | $32.95 | $33.08 | $33.08 | 743,139 |
| 2024-03-28 | $33.44 | $33.45 | $32.77 | $33.02 | $33.02 | 686,459 |
| 2024-03-27 | $32.81 | $33.34 | $32.73 | $33.32 | $33.32 | 816,845 |
| 2024-03-26 | $32.26 | $32.94 | $32.13 | $32.77 | $32.77 | 1,096,227 |
| 2024-03-25 | $32.50 | $32.52 | $32.00 | $32.11 | $32.11 | 761,493 |
| 2024-03-22 | $32.29 | $32.64 | $31.76 | $32.58 | $32.58 | 987,349 |
| 2024-03-21 | $33.15 | $33.52 | $32.48 | $32.50 | $32.50 | 784,447 |
| 2024-03-20 | $33.18 | $33.41 | $32.99 | $33.12 | $33.12 | 967,088 |
| 2024-03-19 | $33.14 | $33.36 | $32.90 | $33.07 | $33.07 | 612,268 |
| 2024-03-18 | $32.95 | $33.68 | $32.88 | $33.33 | $33.33 | 856,930 |
| 2024-03-15 | $32.79 | $33.23 | $32.74 | $32.94 | $32.94 | 1,306,082 |
| 2024-03-14 | $33.32 | $33.34 | $32.69 | $32.95 | $32.95 | 1,265,020 |
| 2024-03-13 | $33.86 | $34.12 | $33.09 | $33.20 | $33.20 | 1,150,010 |
| 2024-03-12 | $34.06 | $34.37 | $33.71 | $33.94 | $33.94 | 1,038,523 |
| 2024-03-11 | $33.79 | $34.31 | $33.68 | $34.06 | $34.06 | 948,828 |
| 2024-03-08 | $34.00 | $34.23 | $33.57 | $33.93 | $33.93 | 1,223,651 |
| 2024-03-07 | $35.49 | $35.49 | $33.46 | $34.03 | $34.03 | 1,996,298 |
| 2024-03-06 | $35.63 | $35.79 | $35.14 | $35.30 | $35.30 | 1,591,129 |
| 2024-03-05 | $35.25 | $35.63 | $35.05 | $35.62 | $35.62 | 939,768 |
| 2024-03-04 | $35.50 | $35.77 | $35.23 | $35.42 | $35.42 | 1,512,065 |
| 2024-03-01 | $34.73 | $35.52 | $34.47 | $35.48 | $35.48 | 1,401,848 |
| 2024-02-29 | $34.73 | $35.38 | $34.57 | $34.93 | $34.93 | 2,312,618 |
| 2024-02-28 | $34.21 | $34.63 | $34.11 | $34.44 | $34.44 | 1,825,835 |
| 2024-02-27 | $34.29 | $34.68 | $34.17 | $34.52 | $34.52 | 1,570,956 |
| 2024-02-26 | $34.43 | $34.74 | $34.18 | $34.30 | $34.30 | 1,408,293 |
| 2024-02-23 | $34.62 | $34.67 | $34.15 | $34.38 | $34.38 | 1,847,681 |
| 2024-02-22 | $34.89 | $35.02 | $34.44 | $34.56 | $34.56 | 1,031,728 |
| 2024-02-21 | $35.22 | $35.52 | $34.57 | $34.74 | $34.74 | 894,449 |
| 2024-02-20 | $35.28 | $35.67 | $35.07 | $35.65 | $35.48 | 1,157,210 |
| 2024-02-16 | $35.97 | $36.22 | $35.21 | $35.54 | $35.37 | 1,981,634 |
| 2024-02-15 | $36.50 | $36.81 | $35.84 | $35.93 | $35.76 | 1,449,627 |
| 2024-02-14 | $36.28 | $36.56 | $35.93 | $36.49 | $36.31 | 976,433 |
| 2024-02-13 | $36.02 | $36.26 | $35.60 | $36.10 | $35.92 | 966,351 |
| 2024-02-12 | $35.80 | $36.65 | $35.60 | $36.36 | $36.18 | 1,870,183 |
| 2024-02-09 | $35.27 | $36.13 | $34.84 | $35.71 | $35.54 | 1,652,946 |
| 2024-02-08 | $37.42 | $38.05 | $34.59 | $35.29 | $35.12 | 3,724,866 |
| 2024-02-07 | $36.53 | $36.64 | $35.77 | $36.19 | $36.01 | 2,903,237 |
| 2024-02-06 | $36.40 | $36.62 | $35.96 | $36.40 | $36.22 | 1,766,566 |
| 2024-02-05 | $36.89 | $37.05 | $36.36 | $36.40 | $36.22 | 2,011,089 |
| 2024-02-02 | $37.12 | $37.19 | $36.49 | $36.66 | $36.66 | 1,008,287 |
| 2024-02-01 | $36.68 | $37.15 | $36.21 | $37.13 | $37.13 | 1,290,836 |
| 2024-01-31 | $37.06 | $37.11 | $36.34 | $36.49 | $36.49 | 1,364,587 |
| 2024-01-30 | $37.06 | $37.50 | $36.75 | $37.03 | $37.03 | 955,871 |
| 2024-01-29 | $37.18 | $37.28 | $36.65 | $37.06 | $37.06 | 1,283,327 |
| 2024-01-26 | $36.19 | $37.37 | $36.04 | $37.23 | $37.23 | 1,730,351 |
| 2024-01-25 | $36.44 | $36.55 | $35.99 | $36.15 | $36.15 | 1,037,171 |
| 2024-01-24 | $36.76 | $36.76 | $35.93 | $36.05 | $36.05 | 1,158,974 |
| 2024-01-23 | $36.42 | $36.80 | $36.22 | $36.43 | $36.43 | 1,001,490 |
| 2024-01-22 | $36.43 | $36.55 | $36.07 | $36.29 | $36.29 | 720,687 |
| 2024-01-19 | $36.40 | $36.56 | $35.92 | $36.40 | $36.40 | 1,094,949 |
| 2024-01-18 | $36.02 | $36.28 | $35.69 | $36.22 | $36.22 | 1,020,996 |
| 2024-01-17 | $35.80 | $35.96 | $35.29 | $35.80 | $35.80 | 1,030,305 |
| 2024-01-16 | $35.64 | $36.11 | $35.44 | $35.94 | $35.94 | 1,811,349 |
| 2024-01-12 | $34.70 | $35.59 | $34.60 | $35.55 | $35.55 | 1,286,827 |
| 2024-01-11 | $34.62 | $35.04 | $34.32 | $34.66 | $34.66 | 1,038,131 |
| 2024-01-10 | $34.62 | $34.69 | $34.19 | $34.51 | $34.51 | 549,423 |
| 2024-01-09 | $34.51 | $34.79 | $34.35 | $34.55 | $34.55 | 452,800 |
| 2024-01-08 | $34.11 | $34.82 | $34.08 | $34.73 | $34.73 | 960,288 |
| 2024-01-05 | $33.97 | $34.38 | $33.97 | $34.10 | $34.10 | 1,373,426 |
| 2024-01-04 | $34.29 | $34.57 | $34.01 | $34.23 | $34.23 | 1,324,254 |
| 2024-01-03 | $35.70 | $35.83 | $34.08 | $34.15 | $34.15 | 2,258,715 |
| 2024-01-02 | $35.50 | $36.34 | $35.50 | $35.82 | $35.82 | 1,860,024 |
| 2023-12-29 | $35.60 | $35.89 | $35.48 | $35.79 | $35.79 | 879,453 |
| 2023-12-28 | $35.46 | $35.82 | $35.43 | $35.56 | $35.56 | 835,376 |
| 2023-12-27 | $35.18 | $35.61 | $35.18 | $35.46 | $35.46 | 1,052,654 |
| 2023-12-26 | $35.23 | $35.38 | $34.40 | $35.14 | $35.14 | 693,529 |
| 2023-12-22 | $35.30 | $35.60 | $35.26 | $35.29 | $35.29 | 956,684 |
| 2023-12-21 | $34.93 | $35.45 | $34.79 | $35.34 | $35.34 | 1,303,102 |
| 2023-12-20 | $35.03 | $35.09 | $34.59 | $34.63 | $34.63 | 1,036,335 |
| 2023-12-19 | $34.88 | $35.33 | $34.74 | $35.13 | $35.13 | 1,510,832 |
| 2023-12-18 | $33.78 | $34.87 | $33.65 | $34.81 | $34.81 | 1,413,023 |
| 2023-12-15 | $33.45 | $33.66 | $33.25 | $33.59 | $33.59 | 1,926,710 |
| 2023-12-14 | $34.27 | $34.38 | $33.25 | $33.48 | $33.48 | 2,194,293 |
| 2023-12-13 | $34.08 | $34.14 | $33.50 | $33.98 | $33.98 | 1,924,918 |
| 2023-12-12 | $34.40 | $34.42 | $33.88 | $34.19 | $34.19 | 1,420,240 |
| 2023-12-11 | $34.06 | $34.41 | $34.06 | $34.29 | $34.29 | 1,674,550 |
| 2023-12-08 | $33.78 | $34.18 | $33.61 | $33.93 | $33.93 | 1,480,895 |
| 2023-12-07 | $34.05 | $34.44 | $33.83 | $34.07 | $34.07 | 1,169,637 |
| 2023-12-06 | $34.43 | $34.73 | $34.04 | $34.06 | $34.06 | 1,237,927 |
| 2023-12-05 | $34.00 | $34.74 | $33.46 | $34.39 | $34.39 | 3,171,039 |
| 2023-12-04 | $34.47 | $34.90 | $34.25 | $34.26 | $34.26 | 2,224,109 |
| 2023-12-01 | $33.02 | $34.84 | $32.86 | $34.59 | $34.59 | 2,620,427 |
| 2023-11-30 | $32.71 | $33.13 | $32.67 | $33.11 | $33.11 | 1,479,487 |
| 2023-11-29 | $32.91 | $33.06 | $32.44 | $32.74 | $32.74 | 967,111 |
| 2023-11-28 | $33.07 | $33.41 | $32.83 | $32.90 | $32.90 | 1,350,735 |
| 2023-11-27 | $33.09 | $33.50 | $33.09 | $33.20 | $33.20 | 1,233,462 |
| 2023-11-24 | $33.32 | $33.46 | $32.99 | $33.32 | $33.32 | 447,852 |
| 2023-11-22 | $32.47 | $33.51 | $32.41 | $33.40 | $33.40 | 1,212,776 |
| 2023-11-21 | $31.63 | $32.54 | $31.14 | $32.48 | $32.48 | 1,725,880 |
| 2023-11-20 | $31.68 | $32.02 | $31.35 | $31.68 | $31.68 | 1,968,518 |
| 2023-11-17 | $31.67 | $32.27 | $31.17 | $31.81 | $31.64 | 2,030,654 |
| 2023-11-16 | $30.31 | $32.56 | $30.13 | $31.24 | $31.07 | 3,313,961 |
| 2023-11-15 | $32.70 | $33.14 | $32.30 | $32.85 | $32.67 | 2,930,907 |
| 2023-11-14 | $33.14 | $33.35 | $32.34 | $33.03 | $32.85 | 1,190,683 |
| 2023-11-13 | $32.50 | $32.58 | $31.86 | $32.52 | $32.35 | 1,708,707 |
| 2023-11-10 | $32.48 | $32.76 | $31.80 | $32.65 | $32.48 | 1,719,922 |
| 2023-11-09 | $32.83 | $33.00 | $32.38 | $32.50 | $32.33 | 636,964 |
| 2023-11-08 | $32.40 | $32.75 | $32.18 | $32.58 | $32.41 | 543,610 |
| 2023-11-07 | $32.53 | $32.64 | $32.04 | $32.40 | $32.40 | 1,574,561 |
| 2023-11-06 | $32.83 | $33.06 | $32.42 | $32.61 | $32.61 | 661,155 |
| 2023-11-03 | $32.39 | $33.43 | $32.39 | $32.90 | $32.90 | 1,458,577 |
| 2023-11-02 | $31.55 | $32.42 | $31.55 | $32.16 | $32.16 | 1,764,248 |
| 2023-11-01 | $31.37 | $31.56 | $30.89 | $31.43 | $31.43 | 586,607 |
| 2023-10-31 | $31.30 | $31.71 | $30.95 | $31.30 | $31.30 | 1,070,473 |
| 2023-10-30 | $31.03 | $31.30 | $30.62 | $31.18 | $31.18 | 504,792 |
| 2023-10-27 | $30.82 | $31.32 | $30.53 | $30.83 | $30.83 | 1,211,861 |
| 2023-10-26 | $31.72 | $32.48 | $30.11 | $31.12 | $31.12 | 3,013,027 |
| 2023-10-25 | $32.06 | $32.72 | $31.73 | $31.84 | $31.84 | 1,122,908 |
| 2023-10-24 | $32.08 | $32.53 | $31.92 | $32.30 | $32.30 | 908,654 |
| 2023-10-23 | $31.36 | $32.10 | $31.20 | $31.76 | $31.76 | 599,713 |
| 2023-10-20 | $32.64 | $32.64 | $31.47 | $31.58 | $31.58 | 850,314 |
| 2023-10-19 | $32.49 | $32.93 | $32.17 | $32.66 | $32.66 | 1,036,921 |
| 2023-10-18 | $32.89 | $32.89 | $32.19 | $32.30 | $32.30 | 854,964 |
| 2023-10-17 | $32.46 | $33.39 | $32.46 | $32.89 | $32.89 | 1,097,445 |
| 2023-10-16 | $32.42 | $32.81 | $32.39 | $32.66 | $32.66 | 840,794 |
| 2023-10-13 | $32.35 | $32.97 | $32.35 | $32.38 | $32.38 | 1,150,979 |
| 2023-10-12 | $32.58 | $32.70 | $32.25 | $32.40 | $32.40 | 653,308 |
| 2023-10-11 | $32.89 | $33.15 | $32.37 | $32.56 | $32.56 | 730,052 |
| 2023-10-10 | $33.00 | $33.66 | $32.71 | $32.83 | $32.83 | 1,072,981 |
| 2023-10-09 | $32.50 | $32.97 | $32.43 | $32.80 | $32.80 | 842,776 |
| 2023-10-06 | $31.89 | $32.98 | $31.84 | $32.90 | $32.90 | 1,378,124 |
| 2023-10-05 | $31.86 | $32.36 | $31.37 | $32.02 | $32.02 | 1,262,167 |
| 2023-10-04 | $30.94 | $32.12 | $30.75 | $31.86 | $31.86 | 1,492,076 |
| 2023-10-03 | $31.87 | $32.04 | $30.96 | $31.01 | $31.01 | 1,707,343 |
| 2023-10-02 | $31.44 | $31.58 | $31.07 | $31.09 | $31.09 | 940,562 |
| 2023-09-29 | $31.25 | $31.73 | $31.19 | $31.40 | $31.40 | 974,170 |
| 2023-09-28 | $31.35 | $31.49 | $31.07 | $31.23 | $31.23 | 1,284,977 |
| 2023-09-27 | $31.38 | $31.72 | $30.99 | $31.34 | $31.34 | 988,525 |
| 2023-09-26 | $31.03 | $31.46 | $30.82 | $31.12 | $31.12 | 1,436,572 |
| 2023-09-25 | $30.65 | $31.30 | $30.37 | $30.96 | $30.96 | 1,053,465 |
| 2023-09-22 | $30.07 | $31.00 | $30.07 | $30.69 | $30.69 | 1,745,753 |
| 2023-09-21 | $29.85 | $30.60 | $29.71 | $30.08 | $30.08 | 1,761,110 |
| 2023-09-20 | $31.71 | $31.81 | $29.35 | $29.73 | $29.73 | 4,671,397 |
| 2023-09-19 | $32.26 | $32.26 | $31.67 | $31.76 | $31.76 | 1,093,796 |
| 2023-09-18 | $32.07 | $32.78 | $32.07 | $32.44 | $32.44 | 907,282 |
| 2023-09-15 | $32.50 | $32.51 | $32.10 | $32.27 | $32.27 | 2,252,735 |
| 2023-09-14 | $32.65 | $32.88 | $32.47 | $32.64 | $32.64 | 714,305 |
| 2023-09-13 | $32.65 | $32.65 | $32.00 | $32.36 | $32.36 | 937,247 |
| 2023-09-12 | $32.15 | $33.03 | $32.10 | $32.73 | $32.73 | 1,228,412 |
| 2023-09-11 | $33.02 | $33.52 | $32.63 | $32.66 | $32.66 | 1,226,269 |
| 2023-09-08 | $33.11 | $33.25 | $32.76 | $32.84 | $32.84 | 894,492 |
| 2023-09-07 | $33.48 | $33.72 | $32.97 | $32.98 | $32.98 | 697,242 |
| 2023-09-06 | $33.50 | $34.14 | $33.14 | $33.65 | $33.65 | 1,337,148 |
| 2023-09-05 | $33.38 | $34.12 | $33.35 | $33.36 | $33.36 | 1,052,095 |
| 2023-09-01 | $33.20 | $33.75 | $33.15 | $33.65 | $33.65 | 540,748 |
| 2023-08-31 | $33.30 | $33.58 | $33.14 | $33.30 | $33.30 | 517,012 |
| 2023-08-30 | $32.97 | $33.44 | $32.78 | $33.37 | $33.37 | 934,657 |
| 2023-08-29 | $32.40 | $32.86 | $32.32 | $32.84 | $32.84 | 1,030,369 |
| 2023-08-28 | $32.49 | $32.62 | $32.26 | $32.32 | $32.32 | 820,607 |
| 2023-08-25 | $32.81 | $32.81 | $32.18 | $32.48 | $32.48 | 622,027 |
| 2023-08-24 | $32.30 | $32.89 | $32.30 | $32.64 | $32.64 | 2,218,540 |
| 2023-08-23 | $32.21 | $32.75 | $32.04 | $32.55 | $32.55 | 1,296,132 |
| 2023-08-22 | $32.54 | $32.84 | $32.05 | $32.37 | $32.20 | 712,988 |
| 2023-08-21 | $32.49 | $33.13 | $32.41 | $32.53 | $32.36 | 941,533 |
| 2023-08-18 | $32.75 | $32.99 | $32.03 | $32.49 | $32.49 | 648,833 |
| 2023-08-17 | $33.58 | $33.58 | $32.76 | $32.83 | $32.83 | 1,002,903 |
| 2023-08-16 | $32.99 | $33.86 | $32.88 | $33.61 | $33.61 | 1,804,490 |
| 2023-08-15 | $33.33 | $33.45 | $32.85 | $32.92 | $32.92 | 1,312,369 |
| 2023-08-14 | $32.88 | $33.55 | $32.77 | $33.45 | $33.45 | 2,968,475 |
| 2023-08-11 | $32.71 | $33.33 | $32.57 | $32.90 | $32.90 | 1,879,308 |
| 2023-08-10 | $33.16 | $33.76 | $32.42 | $32.84 | $32.84 | 2,433,748 |
| 2023-08-09 | $32.89 | $33.81 | $32.83 | $33.07 | $33.07 | 2,137,991 |
| 2023-08-08 | $32.79 | $34.04 | $31.66 | $32.72 | $32.72 | 3,150,312 |
| 2023-08-07 | $31.17 | $31.17 | $30.41 | $30.57 | $30.57 | 2,887,631 |
| 2023-08-04 | $31.50 | $31.68 | $31.01 | $31.17 | $31.17 | 1,415,151 |
| 2023-08-03 | $30.74 | $31.54 | $30.66 | $31.50 | $31.50 | 1,562,545 |
| 2023-08-02 | $31.28 | $31.33 | $30.85 | $30.92 | $30.92 | 1,195,397 |
| 2023-08-01 | $31.66 | $31.83 | $31.34 | $31.44 | $31.44 | 1,934,552 |
| 2023-07-31 | $31.86 | $31.86 | $31.35 | $31.55 | $31.55 | 1,543,279 |
| 2023-07-28 | $31.81 | $32.34 | $31.66 | $31.92 | $31.92 | 1,507,560 |
| 2023-07-27 | $32.22 | $33.31 | $31.42 | $31.63 | $31.63 | 1,992,123 |
| 2023-07-26 | $30.27 | $31.67 | $30.20 | $31.66 | $31.66 | 2,538,860 |
| 2023-07-25 | $30.41 | $30.69 | $29.90 | $30.12 | $30.12 | 1,546,523 |
| 2023-07-24 | $30.97 | $30.98 | $29.56 | $30.52 | $30.52 | 1,983,085 |
| 2023-07-21 | $30.81 | $31.78 | $30.73 | $31.03 | $31.03 | 2,789,342 |
| 2023-07-20 | $29.73 | $30.72 | $29.43 | $30.58 | $30.58 | 2,392,525 |
| 2023-07-19 | $29.79 | $30.06 | $29.57 | $29.84 | $29.84 | 1,617,729 |
| 2023-07-18 | $29.20 | $31.17 | $29.17 | $29.79 | $29.79 | 4,824,010 |
| 2023-07-17 | $28.87 | $29.56 | $28.71 | $29.52 | $29.52 | 2,168,675 |
| 2023-07-14 | $28.60 | $28.99 | $28.52 | $28.87 | $28.87 | 1,473,624 |
| 2023-07-13 | $28.45 | $29.12 | $28.30 | $28.80 | $28.80 | 1,982,319 |
| 2023-07-12 | $28.76 | $28.76 | $28.03 | $28.26 | $28.26 | 1,426,896 |
| 2023-07-11 | $28.02 | $28.35 | $27.73 | $28.35 | $28.35 | 2,127,759 |
| 2023-07-10 | $27.97 | $28.51 | $27.67 | $27.92 | $27.92 | 2,085,893 |
| 2023-07-07 | $26.78 | $28.38 | $26.69 | $28.01 | $28.01 | 3,800,617 |
| 2023-07-06 | $26.26 | $27.33 | $26.21 | $26.88 | $26.88 | 2,538,248 |
| 2023-07-05 | $25.86 | $26.14 | $25.28 | $25.99 | $25.99 | 2,436,514 |
| 2023-07-03 | $26.15 | $26.46 | $25.88 | $26.08 | $26.08 | 632,963 |
| 2023-06-30 | $26.64 | $26.64 | $26.01 | $26.09 | $26.09 | 1,203,959 |
| 2023-06-29 | $26.49 | $26.70 | $26.22 | $26.44 | $26.44 | 1,978,842 |
| 2023-06-28 | $26.32 | $26.84 | $26.06 | $26.67 | $26.67 | 1,020,858 |
| 2023-06-27 | $26.13 | $26.70 | $26.07 | $26.36 | $26.36 | 693,678 |
| 2023-06-26 | $25.99 | $26.32 | $25.97 | $26.07 | $26.07 | 601,778 |
| 2023-06-23 | $26.03 | $26.25 | $25.95 | $26.07 | $26.07 | 821,300 |
| 2023-06-22 | $26.38 | $26.62 | $26.10 | $26.34 | $26.34 | 1,153,532 |
| 2023-06-21 | $26.55 | $26.68 | $26.11 | $26.44 | $26.44 | 1,341,307 |
| 2023-06-20 | $27.03 | $27.04 | $26.34 | $26.51 | $26.51 | 1,139,903 |
| 2023-06-16 | $27.04 | $27.79 | $26.86 | $27.16 | $27.16 | 2,024,608 |
| 2023-06-15 | $25.98 | $26.94 | $25.71 | $26.86 | $26.86 | 2,307,198 |
| 2023-06-14 | $25.02 | $26.11 | $24.91 | $25.96 | $25.96 | 2,174,169 |
| 2023-06-13 | $24.99 | $25.43 | $24.74 | $24.97 | $24.97 | 1,214,939 |
| 2023-06-12 | $24.88 | $25.01 | $24.55 | $24.90 | $24.90 | 1,120,091 |
| 2023-06-09 | $24.85 | $25.05 | $24.56 | $24.84 | $24.84 | 809,172 |
| 2023-06-08 | $24.82 | $25.10 | $24.52 | $24.80 | $24.80 | 1,787,842 |
| 2023-06-07 | $24.61 | $25.29 | $24.38 | $24.82 | $24.82 | 3,905,590 |
| 2023-06-06 | $24.09 | $24.85 | $24.02 | $24.48 | $24.48 | 1,536,068 |
| 2023-06-05 | $24.34 | $24.49 | $23.99 | $24.23 | $24.23 | 1,288,170 |
| 2023-06-02 | $24.14 | $24.46 | $23.97 | $24.34 | $24.34 | 2,758,432 |
| 2023-06-01 | $24.53 | $24.86 | $24.08 | $24.39 | $24.39 | 2,209,113 |
| 2023-05-31 | $24.21 | $24.48 | $23.62 | $24.45 | $24.45 | 2,234,366 |
| 2023-05-30 | $25.02 | $25.02 | $24.03 | $24.27 | $24.27 | 2,994,734 |
| 2023-05-26 | $25.21 | $25.27 | $24.64 | $24.96 | $24.96 | 2,330,142 |
| 2023-05-25 | $25.37 | $25.52 | $25.00 | $25.21 | $25.21 | 1,547,401 |
| 2023-05-24 | $25.81 | $26.08 | $25.26 | $25.39 | $25.39 | 2,317,336 |
| 2023-05-23 | $26.02 | $26.35 | $25.64 | $26.00 | $26.00 | 1,744,688 |
| 2023-05-22 | $25.63 | $26.37 | $25.37 | $26.25 | $26.25 | 1,751,304 |
| 2023-05-19 | $26.10 | $26.12 | $25.51 | $25.62 | $25.46 | 1,686,079 |
| 2023-05-18 | $26.17 | $26.40 | $25.77 | $26.07 | $25.91 | 1,399,120 |
| 2023-05-17 | $25.60 | $26.44 | $25.60 | $26.18 | $26.02 | 1,128,139 |
| 2023-05-16 | $26.23 | $26.26 | $25.43 | $25.50 | $25.35 | 2,378,701 |
| 2023-05-15 | $25.17 | $26.66 | $25.12 | $26.34 | $26.18 | 1,920,452 |
| 2023-05-12 | $25.78 | $25.93 | $24.84 | $25.29 | $25.14 | 2,660,802 |
| 2023-05-11 | $26.04 | $26.27 | $25.61 | $25.85 | $25.69 | 2,242,697 |
| 2023-05-10 | $26.00 | $26.62 | $25.43 | $26.22 | $26.06 | 6,896,039 |
| 2023-05-09 | $28.50 | $28.67 | $25.01 | $25.76 | $25.60 | 5,521,281 |
| 2023-05-08 | $27.63 | $28.66 | $27.63 | $28.49 | $28.32 | 2,541,648 |
| 2023-05-05 | $26.84 | $27.58 | $26.73 | $27.56 | $27.39 | 1,817,346 |
| 2023-05-04 | $27.73 | $27.87 | $26.57 | $26.63 | $26.47 | 2,107,441 |
| 2023-05-03 | $29.33 | $29.79 | $27.91 | $27.93 | $27.76 | 2,396,560 |
| 2023-05-02 | $30.98 | $31.00 | $29.23 | $29.39 | $29.21 | 2,123,052 |
| 2023-05-01 | $30.47 | $31.07 | $30.47 | $31.07 | $30.88 | 1,430,059 |
| 2023-04-28 | $30.45 | $30.69 | $30.13 | $30.47 | $30.29 | 1,784,565 |
| 2023-04-27 | $30.57 | $30.65 | $29.95 | $30.40 | $30.22 | 1,158,462 |
| 2023-04-26 | $31.14 | $31.56 | $30.49 | $30.70 | $30.51 | 1,238,638 |
| 2023-04-25 | $31.26 | $31.64 | $30.75 | $30.98 | $30.79 | 1,921,185 |
| 2023-04-24 | $31.06 | $31.91 | $30.89 | $31.35 | $31.16 | 1,447,383 |
| 2023-04-21 | $31.37 | $31.41 | $30.87 | $31.13 | $30.94 | 722,101 |
| 2023-04-20 | $30.64 | $31.41 | $30.53 | $31.25 | $31.06 | 1,232,186 |
| 2023-04-19 | $30.59 | $31.00 | $30.45 | $30.75 | $30.56 | 1,551,481 |
| 2023-04-18 | $31.32 | $31.49 | $30.69 | $30.72 | $30.53 | 944,583 |
| 2023-04-17 | $31.35 | $31.35 | $30.86 | $31.07 | $30.88 | 862,309 |
| 2023-04-14 | $31.61 | $31.80 | $31.00 | $31.36 | $31.17 | 692,977 |
| 2023-04-13 | $31.87 | $32.56 | $31.73 | $31.84 | $31.65 | 1,388,975 |
| 2023-04-12 | $32.25 | $32.31 | $31.55 | $31.66 | $31.47 | 779,978 |
| 2023-04-11 | $32.33 | $33.01 | $31.96 | $31.98 | $31.79 | 785,934 |
| 2023-04-10 | $31.34 | $32.34 | $31.17 | $32.12 | $31.93 | 950,177 |
| 2023-04-06 | $31.61 | $31.61 | $30.65 | $31.54 | $31.35 | 1,578,146 |
| 2023-04-05 | $32.75 | $32.85 | $31.19 | $31.84 | $31.65 | 1,848,441 |
| 2023-04-04 | $33.47 | $33.94 | $32.85 | $33.14 | $32.94 | 1,299,144 |
| 2023-04-03 | $33.28 | $33.78 | $33.05 | $33.56 | $33.36 | 1,090,830 |
| 2023-03-31 | $33.05 | $33.42 | $32.62 | $33.37 | $33.37 | 739,733 |
| 2023-03-30 | $32.97 | $33.03 | $32.00 | $32.89 | $32.89 | 722,172 |
| 2023-03-29 | $32.74 | $32.97 | $32.53 | $32.63 | $32.63 | 1,043,826 |
| 2023-03-28 | $31.71 | $32.51 | $31.71 | $32.43 | $32.43 | 762,098 |
| 2023-03-27 | $31.72 | $32.00 | $31.53 | $31.86 | $31.86 | 803,709 |
| 2023-03-24 | $31.07 | $31.66 | $30.75 | $31.50 | $31.50 | 736,601 |
| 2023-03-23 | $30.99 | $31.78 | $30.92 | $31.35 | $31.35 | 906,675 |
| 2023-03-22 | $31.26 | $31.70 | $30.85 | $30.87 | $30.87 | 1,825,529 |
| 2023-03-21 | $30.56 | $30.91 | $30.43 | $30.57 | $30.57 | 729,306 |
| 2023-03-20 | $30.08 | $30.49 | $29.79 | $30.34 | $30.34 | 712,158 |
| 2023-03-17 | $30.16 | $30.27 | $29.46 | $30.21 | $30.21 | 889,952 |
| 2023-03-16 | $29.84 | $30.11 | $29.43 | $30.10 | $30.10 | 754,747 |
| 2023-03-15 | $29.07 | $30.23 | $28.99 | $30.00 | $30.00 | 1,081,347 |
| 2023-03-14 | $29.85 | $30.33 | $29.53 | $29.75 | $29.75 | 1,061,314 |
| 2023-03-13 | $29.59 | $30.18 | $28.99 | $29.47 | $29.47 | 906,843 |
| 2023-03-10 | $29.88 | $30.22 | $29.40 | $29.75 | $29.75 | 1,414,097 |
| 2023-03-09 | $30.86 | $30.94 | $29.91 | $30.04 | $30.04 | 918,566 |
| 2023-03-08 | $31.47 | $31.99 | $30.83 | $30.96 | $30.96 | 1,075,274 |
| 2023-03-07 | $32.11 | $32.55 | $31.49 | $31.51 | $31.51 | 1,309,042 |
| 2023-03-06 | $31.90 | $32.22 | $31.84 | $32.11 | $32.11 | 2,150,234 |
| 2023-03-03 | $31.31 | $32.00 | $31.23 | $31.81 | $31.81 | 2,507,040 |
| 2023-03-02 | $30.95 | $31.33 | $30.68 | $31.17 | $31.17 | 1,260,915 |
| 2023-03-01 | $31.32 | $31.61 | $30.92 | $31.21 | $31.21 | 1,139,281 |
| 2023-02-28 | $32.06 | $32.18 | $31.48 | $31.56 | $31.56 | 4,612,771 |
| 2023-02-27 | $32.66 | $32.66 | $31.86 | $31.90 | $31.90 | 1,124,569 |
| 2023-02-24 | $32.30 | $32.40 | $31.95 | $32.20 | $32.20 | 701,120 |
| 2023-02-23 | $32.78 | $33.17 | $32.36 | $32.94 | $32.94 | 734,980 |
| 2023-02-22 | $32.21 | $33.04 | $32.05 | $32.75 | $32.75 | 968,818 |
| 2023-02-21 | $32.52 | $32.86 | $31.84 | $31.91 | $31.91 | 1,007,454 |
| 2023-02-17 | $33.40 | $33.47 | $32.74 | $33.19 | $33.19 | 1,218,440 |
| 2023-02-16 | $34.29 | $34.56 | $33.66 | $33.69 | $33.53 | 912,137 |
| 2023-02-15 | $34.03 | $34.77 | $33.99 | $34.74 | $34.57 | 889,715 |
| 2023-02-14 | $33.98 | $34.30 | $33.44 | $34.02 | $33.86 | 1,112,027 |
| 2023-02-13 | $34.54 | $34.54 | $33.72 | $34.07 | $34.07 | 892,314 |
| 2023-02-10 | $35.09 | $35.09 | $33.59 | $34.33 | $34.33 | 1,562,441 |
| 2023-02-09 | $32.45 | $35.80 | $32.45 | $35.09 | $35.09 | 3,309,633 |
| 2023-02-08 | $36.80 | $37.09 | $36.50 | $36.66 | $36.66 | 1,142,476 |
| 2023-02-07 | $36.85 | $36.98 | $36.20 | $36.97 | $36.97 | 1,355,745 |
| 2023-02-06 | $36.91 | $37.16 | $36.25 | $37.00 | $37.00 | 1,187,367 |
| 2023-02-03 | $36.81 | $37.56 | $36.66 | $37.04 | $37.04 | 695,824 |
| 2023-02-02 | $37.36 | $37.75 | $37.02 | $37.42 | $37.42 | 1,250,250 |
| 2023-02-01 | $36.26 | $37.28 | $36.07 | $36.99 | $36.99 | 1,341,845 |
| 2023-01-31 | $36.00 | $36.86 | $36.00 | $36.45 | $36.45 | 1,354,983 |
| 2023-01-30 | $35.69 | $36.46 | $35.37 | $36.11 | $36.11 | 991,920 |
| 2023-01-27 | $36.34 | $36.66 | $35.76 | $35.77 | $35.77 | 1,120,284 |
| 2023-01-26 | $36.10 | $36.61 | $35.99 | $36.47 | $36.47 | 1,088,527 |
| 2023-01-25 | $35.13 | $36.52 | $34.87 | $36.03 | $36.03 | 1,118,008 |
| 2023-01-24 | $35.53 | $36.11 | $35.33 | $35.47 | $35.47 | 964,254 |
| 2023-01-23 | $34.57 | $36.01 | $34.25 | $35.55 | $35.55 | 1,387,254 |
| 2023-01-20 | $34.76 | $35.79 | $34.75 | $35.57 | $35.57 | 1,508,283 |
| 2023-01-19 | $33.30 | $34.81 | $33.30 | $34.40 | $34.40 | 1,415,946 |
| 2023-01-18 | $33.07 | $33.79 | $33.07 | $33.57 | $33.57 | 1,413,650 |
| 2023-01-17 | $32.50 | $33.38 | $32.04 | $33.15 | $33.15 | 2,354,326 |
| 2023-01-13 | $33.00 | $33.18 | $31.35 | $32.58 | $32.58 | 3,447,331 |
| 2023-01-12 | $37.56 | $37.93 | $34.16 | $34.45 | $34.45 | 4,783,416 |
| 2023-01-11 | $38.61 | $38.61 | $37.36 | $37.78 | $37.78 | 1,558,360 |
| 2023-01-10 | $38.21 | $38.76 | $37.79 | $38.44 | $38.44 | 1,247,450 |
| 2023-01-09 | $37.98 | $38.72 | $37.87 | $38.59 | $38.59 | 1,167,373 |
| 2023-01-06 | $37.30 | $38.41 | $36.99 | $37.91 | $37.91 | 1,525,629 |
| 2023-01-05 | $36.73 | $37.48 | $36.27 | $37.05 | $37.05 | 1,504,114 |
| 2023-01-04 | $35.63 | $36.52 | $35.38 | $36.51 | $36.51 | 2,579,399 |
| 2023-01-03 | $35.59 | $35.90 | $34.93 | $35.35 | $35.35 | 1,120,808 |
| 2022-12-30 | $34.83 | $35.22 | $34.73 | $35.02 | $35.02 | 916,463 |
| 2022-12-29 | $35.05 | $35.82 | $34.85 | $35.32 | $35.32 | 611,163 |
| 2022-12-28 | $35.09 | $35.59 | $34.69 | $34.75 | $34.75 | 715,621 |
| 2022-12-27 | $35.62 | $35.62 | $35.05 | $35.26 | $35.26 | 432,366 |
| 2022-12-23 | $35.53 | $36.00 | $35.18 | $35.62 | $35.62 | 546,639 |
| 2022-12-22 | $35.10 | $35.48 | $34.95 | $35.39 | $35.39 | 764,145 |
| 2022-12-21 | $35.77 | $36.54 | $35.18 | $35.34 | $35.34 | 1,039,519 |
| 2022-12-20 | $34.14 | $35.59 | $33.76 | $35.48 | $35.48 | 1,602,100 |
| 2022-12-19 | $34.38 | $34.73 | $33.96 | $34.03 | $34.03 | 2,376,417 |
| 2022-12-16 | $33.29 | $33.98 | $33.13 | $33.64 | $33.64 | 1,355,402 |
| 2022-12-15 | $33.41 | $33.90 | $33.07 | $33.42 | $33.42 | 929,877 |
| 2022-12-14 | $34.00 | $34.77 | $33.75 | $34.15 | $34.15 | 1,062,621 |
| 2022-12-13 | $34.65 | $34.70 | $33.95 | $34.28 | $34.28 | 1,510,763 |
| 2022-12-12 | $33.00 | $33.45 | $32.46 | $33.33 | $33.33 | 1,493,430 |
| 2022-12-09 | $33.20 | $33.95 | $33.04 | $33.31 | $33.31 | 1,636,188 |
| 2022-12-08 | $33.16 | $33.67 | $32.84 | $33.22 | $33.22 | 2,222,398 |
| 2022-12-07 | $33.28 | $33.42 | $32.78 | $33.00 | $33.00 | 1,280,609 |
| 2022-12-06 | $33.89 | $33.92 | $32.82 | $33.25 | $33.25 | 1,342,875 |
| 2022-12-05 | $34.26 | $34.43 | $33.66 | $33.75 | $33.75 | 1,266,443 |
| 2022-12-02 | $33.88 | $34.60 | $33.74 | $34.34 | $34.34 | 887,188 |
| 2022-12-01 | $34.49 | $34.76 | $34.05 | $34.21 | $34.21 | 1,674,503 |
| 2022-11-30 | $33.47 | $34.37 | $32.90 | $34.27 | $34.27 | 2,103,936 |
| 2022-11-29 | $32.60 | $32.97 | $32.20 | $32.90 | $32.90 | 1,807,586 |
| 2022-11-28 | $32.29 | $32.66 | $31.96 | $32.61 | $32.61 | 1,557,708 |
| 2022-11-25 | $32.66 | $32.81 | $32.23 | $32.60 | $32.60 | 690,546 |
| 2022-11-23 | $31.85 | $32.41 | $31.65 | $32.19 | $32.19 | 1,830,634 |
| 2022-11-22 | $28.30 | $31.69 | $28.30 | $31.09 | $31.09 | 3,498,255 |
| 2022-11-21 | $27.11 | $27.29 | $26.61 | $26.98 | $26.98 | 1,347,601 |
| 2022-11-18 | $28.17 | $28.17 | $27.25 | $27.38 | $27.22 | 520,749 |
| 2022-11-17 | $27.59 | $28.19 | $27.15 | $27.74 | $27.58 | 601,079 |
| 2022-11-16 | $28.56 | $29.01 | $27.92 | $28.15 | $27.98 | 705,011 |
| 2022-11-15 | $29.00 | $29.49 | $28.76 | $28.88 | $28.71 | 842,656 |
| 2022-11-14 | $28.54 | $29.27 | $27.98 | $28.50 | $28.33 | 2,194,224 |
| 2022-11-11 | $27.48 | $28.71 | $27.33 | $28.47 | $28.30 | 1,013,440 |
| 2022-11-10 | $27.82 | $27.84 | $26.87 | $27.32 | $27.16 | 1,277,881 |
| 2022-11-09 | $26.25 | $26.73 | $25.89 | $26.58 | $26.42 | 673,216 |
| 2022-11-08 | $27.11 | $27.39 | $26.25 | $26.59 | $26.43 | 845,074 |
| 2022-11-07 | $25.50 | $26.90 | $25.39 | $26.85 | $26.69 | 1,052,968 |
| 2022-11-04 | $25.43 | $25.69 | $25.10 | $25.53 | $25.38 | 808,910 |
| 2022-11-03 | $24.87 | $25.33 | $24.36 | $25.13 | $24.98 | 652,652 |
| 2022-11-02 | $26.59 | $26.59 | $25.31 | $25.41 | $25.26 | 929,767 |
| 2022-11-01 | $26.52 | $26.90 | $26.36 | $26.68 | $26.52 | 620,821 |
| 2022-10-31 | $26.17 | $26.34 | $25.71 | $26.02 | $25.87 | 839,375 |
| 2022-10-28 | $26.54 | $26.54 | $25.91 | $26.20 | $26.20 | 952,147 |
| 2022-10-27 | $26.90 | $27.42 | $25.37 | $26.58 | $26.58 | 2,942,290 |
| 2022-10-26 | $26.93 | $27.99 | $26.89 | $27.03 | $27.03 | 1,706,457 |
| 2022-10-25 | $25.67 | $27.75 | $25.46 | $27.33 | $27.33 | 2,518,114 |
| 2022-10-24 | $23.76 | $27.40 | $22.63 | $25.81 | $25.81 | 10,027,220 |
| 2022-10-21 | $23.83 | $24.07 | $23.46 | $23.85 | $23.85 | 703,314 |
| 2022-10-20 | $23.70 | $24.27 | $23.62 | $24.00 | $24.00 | 743,709 |
| 2022-10-19 | $24.10 | $24.53 | $23.64 | $23.82 | $23.82 | 1,523,934 |
| 2022-10-18 | $24.55 | $24.85 | $23.71 | $24.01 | $24.01 | 1,082,294 |
| 2022-10-17 | $23.49 | $24.20 | $23.31 | $23.94 | $23.94 | 1,089,983 |
| 2022-10-14 | $24.07 | $24.29 | $23.10 | $23.22 | $23.22 | 1,100,007 |
| 2022-10-13 | $22.96 | $24.17 | $22.57 | $23.76 | $23.76 | 1,406,528 |
| 2022-10-12 | $22.60 | $23.85 | $22.33 | $23.67 | $23.67 | 1,888,820 |
| 2022-10-11 | $23.30 | $23.52 | $21.57 | $22.71 | $22.71 | 1,909,821 |
| 2022-10-10 | $22.86 | $23.20 | $22.08 | $22.35 | $22.35 | 804,101 |
| 2022-10-07 | $23.55 | $23.56 | $22.38 | $22.78 | $22.78 | 916,271 |
| 2022-10-06 | $24.50 | $24.55 | $23.58 | $23.83 | $23.83 | 894,665 |
| 2022-10-05 | $24.56 | $24.68 | $24.13 | $24.50 | $24.50 | 697,870 |
| 2022-10-04 | $24.54 | $25.15 | $24.54 | $25.02 | $25.02 | 1,212,511 |
| 2022-10-03 | $23.35 | $24.45 | $23.26 | $24.14 | $24.14 | 915,050 |
| 2022-09-30 | $23.06 | $24.02 | $22.79 | $23.21 | $23.21 | 1,599,581 |
| 2022-09-29 | $23.66 | $23.66 | $22.75 | $23.13 | $23.13 | 1,181,818 |
| 2022-09-28 | $23.93 | $24.30 | $23.78 | $24.08 | $24.08 | 1,101,385 |
| 2022-09-27 | $24.24 | $24.61 | $23.74 | $23.78 | $23.78 | 1,088,612 |
| 2022-09-26 | $25.01 | $25.32 | $23.95 | $24.00 | $24.00 | 950,111 |
| 2022-09-23 | $24.99 | $25.13 | $24.46 | $25.04 | $25.04 | 1,174,457 |
| 2022-09-22 | $25.59 | $25.65 | $24.83 | $25.06 | $25.06 | 1,996,040 |
| 2022-09-21 | $25.63 | $26.73 | $25.32 | $25.70 | $25.70 | 2,583,052 |
| 2022-09-20 | $26.48 | $26.49 | $25.24 | $25.70 | $25.70 | 1,463,618 |
| 2022-09-19 | $26.62 | $26.92 | $26.08 | $26.72 | $26.72 | 1,255,077 |
| 2022-09-16 | $26.70 | $26.99 | $26.53 | $26.85 | $26.85 | 1,085,873 |
| 2022-09-15 | $27.40 | $28.05 | $27.18 | $27.27 | $27.27 | 478,759 |
| 2022-09-14 | $27.57 | $27.86 | $27.18 | $27.65 | $27.65 | 555,354 |
| 2022-09-13 | $27.63 | $27.89 | $27.42 | $27.59 | $27.59 | 515,800 |
| 2022-09-12 | $28.38 | $28.76 | $28.09 | $28.68 | $28.68 | 607,655 |
| 2022-09-09 | $27.74 | $28.33 | $27.74 | $28.14 | $28.14 | 634,766 |
| 2022-09-08 | $27.06 | $27.80 | $26.82 | $27.49 | $27.49 | 464,053 |
| 2022-09-07 | $26.58 | $27.48 | $26.58 | $27.30 | $27.30 | 638,509 |
| 2022-09-06 | $26.54 | $26.80 | $26.27 | $26.80 | $26.80 | 516,970 |
| 2022-09-02 | $27.49 | $27.49 | $26.59 | $26.79 | $26.79 | 321,858 |
| 2022-09-01 | $26.44 | $27.27 | $26.30 | $27.23 | $27.23 | 882,801 |
| 2022-08-31 | $27.27 | $27.65 | $26.76 | $26.77 | $26.77 | 645,514 |
| 2022-08-30 | $27.50 | $27.71 | $26.82 | $27.14 | $27.14 | 1,108,900 |
| 2022-08-29 | $27.15 | $27.54 | $27.13 | $27.22 | $27.22 | 693,467 |
| 2022-08-26 | $28.83 | $28.92 | $27.32 | $27.40 | $27.40 | 803,306 |
| 2022-08-25 | $28.20 | $28.95 | $28.02 | $28.82 | $28.82 | 844,033 |
| 2022-08-24 | $28.43 | $28.95 | $27.98 | $28.02 | $28.02 | 1,035,239 |
| 2022-08-23 | $27.79 | $28.58 | $27.79 | $28.39 | $28.39 | 938,337 |
| 2022-08-22 | $27.84 | $28.18 | $27.61 | $28.07 | $27.91 | 1,011,252 |
| 2022-08-19 | $28.91 | $29.05 | $27.94 | $28.33 | $28.17 | 575,731 |
| 2022-08-18 | $29.00 | $29.26 | $28.74 | $29.26 | $29.10 | 1,118,552 |
| 2022-08-17 | $30.01 | $30.06 | $29.18 | $29.30 | $29.14 | 949,270 |
| 2022-08-16 | $30.20 | $30.37 | $29.69 | $30.19 | $30.02 | 851,751 |
| 2022-08-15 | $30.19 | $30.60 | $30.10 | $30.27 | $30.10 | 696,030 |
| 2022-08-12 | $30.60 | $30.75 | $30.08 | $30.30 | $30.13 | 834,159 |
| 2022-08-11 | $30.31 | $31.01 | $29.55 | $29.97 | $29.80 | 1,229,222 |
| 2022-08-10 | $30.17 | $30.40 | $29.46 | $29.89 | $29.72 | 1,986,494 |
| 2022-08-09 | $31.00 | $31.30 | $28.86 | $29.50 | $29.33 | 2,525,635 |
| 2022-08-08 | $31.59 | $32.21 | $31.43 | $32.03 | $31.85 | 2,472,456 |
| 2022-08-05 | $31.37 | $31.85 | $31.16 | $31.50 | $31.32 | 1,064,639 |
| 2022-08-04 | $32.01 | $32.36 | $31.67 | $31.91 | $31.73 | 714,821 |
| 2022-08-03 | $31.17 | $32.16 | $31.17 | $32.01 | $31.83 | 814,658 |
| 2022-08-02 | $30.83 | $31.33 | $30.07 | $31.13 | $30.96 | 1,314,145 |
| 2022-08-01 | $29.57 | $31.22 | $29.56 | $31.14 | $30.97 | 1,121,638 |
| 2022-07-29 | $29.48 | $30.06 | $29.19 | $30.00 | $29.83 | 763,006 |
| 2022-07-28 | $29.35 | $29.68 | $28.91 | $29.64 | $29.47 | 663,624 |
| 2022-07-27 | $28.20 | $29.42 | $28.07 | $29.35 | $29.19 | 945,853 |
| 2022-07-26 | $27.84 | $28.14 | $27.69 | $27.86 | $27.70 | 2,115,179 |
| 2022-07-25 | $27.57 | $28.32 | $27.50 | $28.18 | $28.02 | 908,169 |
| 2022-07-22 | $28.14 | $28.42 | $27.44 | $27.49 | $27.34 | 974,762 |
| 2022-07-21 | $28.40 | $28.78 | $27.99 | $28.43 | $28.27 | 1,235,317 |
| 2022-07-20 | $27.24 | $28.51 | $27.15 | $28.32 | $28.16 | 1,327,142 |
| 2022-07-19 | $26.52 | $27.16 | $26.37 | $27.02 | $26.87 | 1,140,374 |
| 2022-07-18 | $25.85 | $26.57 | $25.83 | $26.31 | $26.16 | 1,197,213 |
| 2022-07-15 | $25.18 | $25.90 | $24.90 | $25.74 | $25.60 | 559,640 |
| 2022-07-14 | $25.47 | $25.81 | $24.63 | $24.89 | $24.75 | 1,112,349 |
| 2022-07-13 | $24.92 | $25.59 | $24.41 | $25.48 | $25.34 | 1,194,723 |
| 2022-07-12 | $25.25 | $26.24 | $25.25 | $25.50 | $25.36 | 801,341 |
| 2022-07-11 | $25.26 | $25.54 | $24.80 | $25.23 | $25.09 | 665,532 |
| 2022-07-08 | $25.54 | $25.92 | $25.16 | $25.28 | $25.14 | 638,416 |
| 2022-07-07 | $25.23 | $25.90 | $25.08 | $25.85 | $25.71 | 557,847 |
| 2022-07-06 | $25.54 | $25.77 | $24.97 | $25.05 | $24.91 | 485,051 |
| 2022-07-05 | $24.06 | $25.65 | $24.01 | $25.64 | $25.50 | 504,776 |
| 2022-07-01 | $24.17 | $24.82 | $24.09 | $24.57 | $24.43 | 826,209 |
| 2022-06-30 | $24.53 | $24.60 | $23.74 | $24.36 | $24.22 | 876,888 |
| 2022-06-29 | $24.70 | $25.04 | $24.20 | $24.89 | $24.75 | 859,999 |
| 2022-06-28 | $25.53 | $25.88 | $24.64 | $24.70 | $24.56 | 1,039,736 |
| 2022-06-27 | $26.18 | $26.21 | $25.00 | $25.32 | $25.18 | 754,848 |
| 2022-06-24 | $25.49 | $26.23 | $25.49 | $26.19 | $26.04 | 466,487 |
| 2022-06-23 | $25.39 | $25.77 | $25.00 | $25.18 | $25.04 | 596,389 |
| 2022-06-22 | $24.65 | $25.51 | $24.65 | $25.19 | $25.05 | 885,116 |
| 2022-06-21 | $25.45 | $25.83 | $25.12 | $25.39 | $25.25 | 859,769 |
| 2022-06-17 | $24.46 | $25.39 | $24.27 | $25.09 | $24.95 | 744,121 |
| 2022-06-16 | $25.38 | $25.66 | $24.19 | $24.39 | $24.25 | 1,351,245 |
| 2022-06-15 | $25.96 | $26.46 | $25.61 | $26.19 | $26.04 | 1,226,622 |
| 2022-06-14 | $26.23 | $26.62 | $25.72 | $26.08 | $25.93 | 781,881 |
| 2022-06-13 | $26.58 | $26.82 | $25.73 | $26.05 | $25.90 | 1,055,219 |
| 2022-06-10 | $27.88 | $27.92 | $27.05 | $27.41 | $27.26 | 529,596 |
| 2022-06-09 | $28.41 | $28.73 | $28.10 | $28.25 | $28.09 | 1,277,610 |
| 2022-06-08 | $28.52 | $29.55 | $28.51 | $28.71 | $28.55 | 1,071,296 |
| 2022-06-07 | $28.35 | $28.98 | $28.13 | $28.68 | $28.52 | 818,599 |
| 2022-06-06 | $29.54 | $29.56 | $28.44 | $28.65 | $28.49 | 860,824 |
| 2022-06-03 | $30.47 | $30.48 | $29.29 | $29.42 | $29.26 | 560,918 |
| 2022-06-02 | $29.15 | $30.76 | $28.97 | $30.41 | $30.24 | 775,754 |
| 2022-06-01 | $29.96 | $30.14 | $28.90 | $29.33 | $29.17 | 1,129,840 |
| 2022-05-31 | $29.72 | $30.05 | $29.05 | $29.69 | $29.52 | 959,742 |
| 2022-05-27 | $28.99 | $29.93 | $28.63 | $29.72 | $29.55 | 1,535,086 |
| 2022-05-26 | $28.04 | $29.24 | $27.80 | $28.94 | $28.78 | 796,854 |
| 2022-05-25 | $27.36 | $28.01 | $27.20 | $27.96 | $27.80 | 631,545 |
| 2022-05-24 | $28.44 | $28.44 | $26.35 | $27.56 | $27.41 | 1,543,367 |
| 2022-05-23 | $29.86 | $29.95 | $28.77 | $29.19 | $29.03 | 649,772 |
| 2022-05-20 | $30.27 | $30.53 | $29.14 | $29.76 | $29.59 | 784,263 |
| 2022-05-19 | $29.01 | $30.95 | $28.77 | $30.07 | $29.75 | 2,488,700 |
| 2022-05-18 | $28.79 | $29.96 | $28.67 | $29.13 | $28.82 | 1,088,624 |
| 2022-05-17 | $28.96 | $29.62 | $28.36 | $29.14 | $28.83 | 1,299,630 |
| 2022-05-16 | $29.02 | $29.73 | $28.75 | $28.80 | $28.49 | 1,488,132 |
| 2022-05-13 | $28.75 | $29.70 | $28.65 | $29.08 | $28.77 | 1,962,686 |
| 2022-05-12 | $25.33 | $28.85 | $25.23 | $28.77 | $28.47 | 2,423,833 |
| 2022-05-11 | $25.77 | $26.00 | $24.39 | $25.39 | $25.12 | 4,030,544 |
| 2022-05-10 | $27.80 | $28.43 | $25.35 | $25.78 | $25.51 | 3,354,674 |
| 2022-05-09 | $28.42 | $29.40 | $27.10 | $27.27 | $26.98 | 2,717,185 |
| 2022-05-06 | $29.20 | $29.20 | $28.17 | $29.14 | $28.83 | 4,187,121 |
| 2022-05-05 | $30.78 | $30.78 | $27.88 | $29.13 | $28.82 | 3,832,205 |
| 2022-05-04 | $30.05 | $30.84 | $28.75 | $30.70 | $30.37 | 3,038,159 |
| 2022-05-03 | $30.39 | $30.92 | $29.58 | $29.87 | $29.55 | 2,630,470 |
| 2022-05-02 | $29.88 | $30.68 | $29.52 | $30.38 | $30.06 | 2,697,175 |
| 2022-04-29 | $30.04 | $30.85 | $29.67 | $29.77 | $29.45 | 1,718,348 |
| 2022-04-28 | $30.22 | $30.65 | $29.42 | $30.25 | $29.93 | 2,220,581 |
| 2022-04-27 | $29.69 | $30.13 | $29.36 | $29.80 | $29.48 | 1,389,820 |
| 2022-04-26 | $31.03 | $31.03 | $29.83 | $29.86 | $29.54 | 1,788,955 |
| 2022-04-25 | $30.79 | $31.33 | $30.12 | $31.20 | $30.87 | 2,063,415 |
| 2022-04-22 | $31.91 | $32.17 | $31.29 | $31.34 | $31.01 | 1,596,646 |
| 2022-04-21 | $32.81 | $33.18 | $31.79 | $31.88 | $31.54 | 1,763,006 |
| 2022-04-20 | $34.29 | $34.44 | $32.43 | $32.67 | $32.32 | 3,500,122 |
| 2022-04-19 | $34.71 | $35.72 | $34.71 | $34.81 | $34.44 | 1,112,804 |
| 2022-04-18 | $35.70 | $35.70 | $34.43 | $34.89 | $34.52 | 1,185,557 |
| 2022-04-14 | $37.07 | $37.23 | $35.60 | $35.65 | $35.27 | 1,211,430 |
| 2022-04-13 | $36.68 | $37.93 | $36.36 | $37.31 | $36.91 | 1,400,075 |
| 2022-04-12 | $37.68 | $38.39 | $36.59 | $36.72 | $36.33 | 550,563 |
| 2022-04-11 | $36.92 | $37.89 | $36.63 | $37.09 | $36.70 | 780,714 |
| 2022-04-08 | $37.32 | $37.73 | $36.81 | $37.30 | $36.90 | 996,663 |
| 2022-04-07 | $37.19 | $37.79 | $36.85 | $37.57 | $37.17 | 1,175,253 |
| 2022-04-06 | $35.80 | $36.36 | $35.30 | $36.28 | $35.90 | 1,208,281 |
| 2022-04-05 | $38.05 | $38.22 | $35.91 | $36.08 | $35.70 | 1,255,190 |
| 2022-04-04 | $37.12 | $38.12 | $37.01 | $37.83 | $37.43 | 1,741,559 |
| 2022-04-01 | $37.91 | $38.15 | $36.90 | $36.98 | $36.59 | 752,725 |
| 2022-03-31 | $37.62 | $38.39 | $37.50 | $37.85 | $37.45 | 758,883 |
| 2022-03-30 | $38.68 | $38.89 | $37.75 | $37.82 | $37.42 | 596,073 |
| 2022-03-29 | $38.24 | $39.31 | $38.08 | $38.99 | $38.58 | 936,074 |
| 2022-03-28 | $37.78 | $38.23 | $37.33 | $38.05 | $37.65 | 552,292 |
| 2022-03-25 | $38.39 | $38.89 | $37.59 | $37.91 | $37.51 | 588,801 |
| 2022-03-24 | $38.05 | $38.39 | $36.70 | $38.27 | $37.86 | 1,125,772 |
| 2022-03-23 | $36.48 | $37.86 | $36.48 | $37.42 | $37.02 | 681,047 |
| 2022-03-22 | $36.29 | $37.25 | $36.29 | $36.88 | $36.49 | 1,048,245 |
| 2022-03-21 | $36.84 | $37.22 | $35.82 | $36.16 | $35.78 | 1,233,917 |
| 2022-03-18 | $35.80 | $37.34 | $35.58 | $37.21 | $36.82 | 1,918,523 |
| 2022-03-17 | $35.25 | $36.49 | $35.09 | $36.18 | $35.80 | 4,057,331 |
| 2022-03-16 | $35.49 | $36.78 | $34.77 | $35.47 | $35.09 | 1,617,023 |
| 2022-03-15 | $33.03 | $35.13 | $32.70 | $34.99 | $34.62 | 1,357,541 |
| 2022-03-14 | $31.88 | $33.87 | $31.88 | $32.75 | $32.40 | 1,557,755 |
| 2022-03-11 | $33.93 | $34.00 | $31.52 | $31.79 | $31.45 | 2,292,421 |
| 2022-03-10 | $32.56 | $33.57 | $32.32 | $33.25 | $32.90 | 1,306,984 |
| 2022-03-09 | $32.56 | $34.40 | $32.11 | $33.44 | $33.09 | 2,056,686 |
| 2022-03-08 | $30.57 | $32.38 | $29.34 | $31.77 | $31.43 | 4,090,766 |
| 2022-03-07 | $33.30 | $33.35 | $30.13 | $30.30 | $29.98 | 2,487,498 |
| 2022-03-04 | $34.73 | $34.80 | $32.73 | $33.02 | $32.67 | 3,435,920 |
| 2022-03-03 | $35.67 | $35.69 | $34.36 | $34.56 | $34.19 | 1,637,448 |
| 2022-03-02 | $36.16 | $36.66 | $34.97 | $35.63 | $35.25 | 1,354,488 |
| 2022-03-01 | $36.34 | $36.72 | $35.40 | $35.71 | $35.33 | 1,238,585 |
| 2022-02-28 | $36.04 | $36.47 | $35.13 | $36.22 | $35.84 | 1,827,703 |
| 2022-02-25 | $36.60 | $37.01 | $36.00 | $36.51 | $36.12 | 703,765 |
| 2022-02-24 | $34.60 | $36.78 | $34.55 | $36.49 | $36.10 | 1,853,145 |
| 2022-02-23 | $36.01 | $36.61 | $35.30 | $35.47 | $35.09 | 933,369 |
| 2022-02-22 | $36.21 | $37.08 | $35.96 | $36.09 | $35.71 | 1,011,528 |
| 2022-02-18 | $36.25 | $36.88 | $36.08 | $36.63 | $36.24 | 1,424,310 |
| 2022-02-17 | $36.66 | $37.35 | $36.21 | $36.31 | $35.93 | 1,183,709 |
| 2022-02-16 | $37.61 | $38.26 | $36.82 | $37.01 | $36.47 | 1,218,515 |
| 2022-02-15 | $38.14 | $38.40 | $37.49 | $38.08 | $37.52 | 1,705,808 |
| 2022-02-14 | $38.00 | $38.50 | $37.15 | $37.55 | $37.00 | 984,916 |
| 2022-02-11 | $39.04 | $39.50 | $37.71 | $38.31 | $37.75 | 1,506,111 |
| 2022-02-10 | $37.97 | $40.05 | $37.88 | $39.16 | $38.59 | 3,454,378 |
| 2022-02-09 | $37.75 | $38.94 | $36.96 | $38.56 | $37.99 | 2,791,807 |
| 2022-02-08 | $42.00 | $42.00 | $37.07 | $37.75 | $37.20 | 4,483,444 |
| 2022-02-07 | $41.79 | $42.33 | $40.38 | $40.54 | $39.95 | 1,263,004 |
| 2022-02-04 | $40.64 | $42.52 | $40.46 | $41.98 | $41.36 | 1,010,724 |
| 2022-02-03 | $42.22 | $42.35 | $40.15 | $40.64 | $40.04 | 1,530,609 |
| 2022-02-02 | $44.48 | $44.64 | $42.48 | $43.09 | $42.46 | 734,945 |
| 2022-02-01 | $42.65 | $44.54 | $42.47 | $44.45 | $43.80 | 1,524,706 |
| 2022-01-31 | $41.31 | $42.60 | $41.31 | $42.50 | $41.88 | 1,074,834 |
| 2022-01-28 | $39.18 | $41.31 | $38.92 | $41.26 | $40.66 | 870,352 |
| 2022-01-27 | $39.13 | $40.09 | $38.99 | $39.35 | $38.77 | 782,099 |
| 2022-01-26 | $39.97 | $40.59 | $38.80 | $39.11 | $38.54 | 1,324,779 |
| 2022-01-25 | $37.60 | $39.31 | $37.48 | $39.19 | $38.62 | 1,827,749 |
| 2022-01-24 | $38.11 | $38.56 | $36.30 | $38.07 | $37.51 | 1,407,809 |
| 2022-01-21 | $39.63 | $40.03 | $37.95 | $39.15 | $38.58 | 1,428,777 |
| 2022-01-20 | $39.01 | $40.49 | $39.01 | $39.57 | $38.99 | 1,486,673 |
| 2022-01-19 | $39.07 | $39.40 | $38.25 | $38.49 | $37.93 | 822,606 |
| 2022-01-18 | $39.47 | $40.10 | $38.92 | $39.02 | $38.45 | 1,288,872 |
| 2022-01-14 | $40.84 | $41.22 | $39.65 | $40.27 | $39.68 | 872,055 |
| 2022-01-13 | $40.85 | $41.60 | $40.85 | $41.17 | $40.57 | 1,671,424 |
| 2022-01-12 | $40.88 | $41.24 | $39.97 | $40.79 | $40.19 | 611,668 |
| 2022-01-11 | $39.45 | $40.87 | $39.15 | $40.67 | $40.07 | 798,999 |
| 2022-01-10 | $39.57 | $39.98 | $38.18 | $39.38 | $38.80 | 1,081,745 |
| 2022-01-07 | $39.76 | $40.46 | $39.51 | $39.92 | $39.33 | 904,574 |
| 2022-01-06 | $39.10 | $40.36 | $38.89 | $39.89 | $39.31 | 1,307,771 |
| 2022-01-05 | $41.30 | $41.41 | $39.25 | $39.54 | $38.96 | 2,600,558 |
| 2022-01-04 | $41.66 | $41.66 | $40.75 | $41.27 | $40.66 | 7,018,384 |
| 2022-01-03 | $43.12 | $43.98 | $42.88 | $42.95 | $42.32 | 529,861 |
| 2021-12-31 | $43.25 | $43.64 | $43.09 | $43.18 | $42.55 | 527,189 |
| 2021-12-30 | $43.30 | $44.11 | $43.04 | $43.39 | $42.75 | 353,755 |
| 2021-12-29 | $43.33 | $43.52 | $42.88 | $43.30 | $42.67 | 470,695 |
| 2021-12-28 | $43.80 | $44.20 | $42.94 | $43.41 | $42.77 | 335,707 |
| 2021-12-27 | $43.72 | $44.15 | $43.32 | $43.77 | $43.13 | 191,883 |
| 2021-12-23 | $42.76 | $43.77 | $42.42 | $43.52 | $42.88 | 560,240 |
| 2021-12-22 | $42.59 | $42.99 | $41.86 | $42.82 | $42.19 | 513,661 |
| 2021-12-21 | $42.39 | $42.92 | $41.76 | $41.96 | $41.34 | 818,976 |
| 2021-12-20 | $39.68 | $42.34 | $39.30 | $42.17 | $41.55 | 4,328,051 |
| 2021-12-17 | $40.83 | $41.16 | $40.15 | $40.33 | $39.74 | 2,051,464 |
| 2021-12-16 | $42.04 | $42.72 | $40.83 | $40.89 | $40.29 | 1,329,219 |
| 2021-12-15 | $40.36 | $42.74 | $40.16 | $42.00 | $41.38 | 921,537 |
| 2021-12-14 | $40.52 | $40.92 | $39.79 | $40.65 | $40.05 | 640,066 |
| 2021-12-13 | $41.29 | $41.92 | $39.75 | $41.10 | $40.50 | 1,406,337 |
| 2021-12-10 | $41.57 | $41.57 | $40.24 | $40.81 | $40.21 | 810,544 |
| 2021-12-09 | $41.70 | $41.89 | $40.09 | $41.11 | $40.51 | 2,631,493 |
| 2021-12-08 | $43.34 | $44.08 | $43.00 | $43.16 | $42.53 | 512,016 |
| 2021-12-07 | $42.12 | $43.48 | $42.12 | $43.26 | $42.63 | 615,607 |
| 2021-12-06 | $41.82 | $42.22 | $40.92 | $41.71 | $41.10 | 797,645 |
| 2021-12-03 | $42.63 | $42.63 | $40.85 | $41.87 | $41.26 | 687,924 |
| 2021-12-02 | $42.26 | $42.96 | $41.40 | $42.67 | $42.04 | 828,825 |
| 2021-12-01 | $43.76 | $44.20 | $42.56 | $42.65 | $42.02 | 475,405 |
| 2021-11-30 | $42.70 | $43.39 | $42.18 | $43.33 | $42.69 | 1,172,496 |
| 2021-11-29 | $43.05 | $43.49 | $42.25 | $42.70 | $42.07 | 522,177 |
| 2021-11-26 | $43.06 | $43.50 | $42.32 | $42.98 | $42.35 | 244,023 |
| 2021-11-24 | $42.14 | $43.07 | $41.49 | $42.96 | $42.33 | 838,895 |
| 2021-11-23 | $42.60 | $42.97 | $41.53 | $41.93 | $41.32 | 2,196,217 |
| 2021-11-22 | $43.44 | $43.71 | $42.32 | $42.84 | $42.21 | 621,678 |
| 2021-11-19 | $43.64 | $43.64 | $42.41 | $43.31 | $42.53 | 808,898 |
| 2021-11-18 | $44.91 | $45.07 | $43.20 | $43.57 | $42.78 | 979,841 |
| 2021-11-17 | $43.90 | $45.00 | $43.74 | $44.76 | $43.95 | 1,041,110 |
| 2021-11-16 | $44.00 | $44.71 | $43.23 | $43.64 | $42.85 | 1,361,670 |
| 2021-11-15 | $47.43 | $47.75 | $44.22 | $45.35 | $44.53 | 1,061,972 |
| 2021-11-12 | $48.41 | $49.16 | $47.80 | $48.35 | $47.47 | 1,360,644 |
| 2021-11-11 | $48.31 | $49.09 | $48.02 | $48.60 | $47.72 | 590,506 |
| 2021-11-10 | $47.82 | $48.62 | $47.49 | $48.15 | $47.28 | 529,458 |
| 2021-11-09 | $48.66 | $48.66 | $47.29 | $48.05 | $47.18 | 764,079 |
| 2021-11-08 | $48.14 | $48.70 | $47.73 | $48.26 | $47.39 | 556,944 |
| 2021-11-05 | $48.87 | $49.44 | $47.66 | $48.19 | $47.32 | 557,747 |
| 2021-11-04 | $49.17 | $49.31 | $48.37 | $48.81 | $47.93 | 957,430 |
| 2021-11-03 | $48.96 | $49.40 | $48.35 | $49.00 | $48.11 | 685,820 |
| 2021-11-02 | $49.00 | $50.00 | $48.65 | $48.96 | $48.07 | 867,654 |
| 2021-11-01 | $49.77 | $49.87 | $48.11 | $48.87 | $47.99 | 1,530,831 |
| 2021-10-29 | $49.35 | $49.67 | $49.11 | $49.49 | $48.59 | 676,004 |
| 2021-10-28 | $48.52 | $50.23 | $48.36 | $49.53 | $48.63 | 1,069,239 |
| 2021-10-27 | $47.69 | $48.55 | $47.20 | $48.44 | $47.56 | 1,222,796 |
| 2021-10-26 | $47.86 | $48.25 | $47.39 | $47.67 | $46.81 | 302,195 |
| 2021-10-25 | $48.08 | $48.08 | $47.09 | $47.79 | $46.93 | 382,380 |
| 2021-10-22 | $47.87 | $48.78 | $47.36 | $47.73 | $46.87 | 512,385 |
| 2021-10-21 | $48.17 | $48.61 | $47.68 | $48.06 | $47.19 | 608,966 |
| 2021-10-20 | $48.17 | $48.82 | $47.69 | $48.09 | $47.22 | 536,719 |
| 2021-10-19 | $48.00 | $48.90 | $47.53 | $48.01 | $47.14 | 692,207 |
| 2021-10-18 | $47.43 | $47.78 | $46.85 | $47.69 | $46.83 | 646,731 |
| 2021-10-15 | $47.80 | $47.92 | $46.86 | $47.13 | $46.28 | 748,758 |
| 2021-10-14 | $47.42 | $47.86 | $46.52 | $47.51 | $46.65 | 1,002,979 |
| 2021-10-13 | $46.51 | $47.30 | $45.39 | $46.53 | $45.69 | 999,992 |
| 2021-10-12 | $46.86 | $47.00 | $45.93 | $46.67 | $45.83 | 839,732 |
| 2021-10-11 | $45.23 | $46.27 | $45.12 | $46.12 | $45.29 | 744,500 |
| 2021-10-08 | $44.72 | $45.64 | $44.24 | $45.18 | $44.36 | 828,190 |
| 2021-10-07 | $44.89 | $45.62 | $44.25 | $44.60 | $43.79 | 554,343 |
| 2021-10-06 | $44.25 | $44.99 | $44.04 | $44.35 | $43.55 | 691,192 |
| 2021-10-05 | $44.71 | $45.39 | $44.29 | $44.78 | $43.97 | 672,014 |
| 2021-10-04 | $44.75 | $44.85 | $43.10 | $44.41 | $43.61 | 1,122,771 |
| 2021-10-01 | $42.99 | $44.78 | $42.76 | $44.67 | $43.86 | 1,057,404 |
| 2021-09-30 | $41.57 | $42.95 | $40.69 | $42.74 | $41.97 | 1,884,591 |
| 2021-09-29 | $41.93 | $42.50 | $40.83 | $41.06 | $40.32 | 1,549,622 |
| 2021-09-28 | $43.73 | $44.06 | $41.71 | $41.77 | $41.01 | 1,131,161 |
| 2021-09-27 | $44.21 | $44.78 | $43.29 | $44.02 | $43.22 | 832,535 |
| 2021-09-24 | $43.91 | $45.46 | $43.74 | $44.21 | $43.41 | 1,621,665 |
| 2021-09-23 | $44.00 | $44.25 | $42.78 | $44.18 | $43.38 | 1,426,315 |
| 2021-09-22 | $43.18 | $44.24 | $42.52 | $43.22 | $42.44 | 2,364,764 |
| 2021-09-21 | $43.57 | $45.64 | $42.25 | $45.00 | $44.19 | 3,993,428 |
| 2021-09-20 | $41.34 | $41.34 | $39.04 | $40.26 | $39.53 | 863,240 |
| 2021-09-17 | $40.67 | $41.46 | $40.44 | $41.41 | $40.66 | 856,784 |
| 2021-09-16 | $40.77 | $41.00 | $40.20 | $40.48 | $39.75 | 660,183 |
| 2021-09-15 | $41.09 | $41.59 | $39.91 | $40.47 | $39.74 | 565,263 |
| 2021-09-14 | $40.16 | $41.32 | $39.85 | $41.18 | $40.43 | 956,445 |
| 2021-09-13 | $40.25 | $40.58 | $39.71 | $40.04 | $39.32 | 1,026,384 |
| 2021-09-10 | $40.24 | $40.34 | $38.89 | $40.00 | $39.28 | 1,005,675 |
| 2021-09-09 | $38.74 | $40.88 | $38.35 | $40.00 | $39.28 | 3,001,472 |
| 2021-09-08 | $38.53 | $39.18 | $38.45 | $38.91 | $38.21 | 746,479 |
| 2021-09-07 | $38.06 | $38.74 | $37.94 | $38.52 | $37.82 | 713,357 |
| 2021-09-03 | $38.32 | $38.40 | $37.94 | $38.13 | $37.44 | 319,818 |
| 2021-09-02 | $38.37 | $39.09 | $38.13 | $38.48 | $37.78 | 580,507 |
| 2021-09-01 | $38.56 | $39.58 | $37.89 | $38.21 | $37.52 | 1,008,751 |
| 2021-08-31 | $38.46 | $38.90 | $37.60 | $38.00 | $37.31 | 837,658 |
| 2021-08-30 | $38.01 | $38.30 | $37.56 | $37.91 | $37.22 | 487,463 |
| 2021-08-27 | $37.63 | $38.16 | $37.63 | $37.99 | $37.30 | 503,824 |
| 2021-08-26 | $37.68 | $38.08 | $37.15 | $37.48 | $36.80 | 757,235 |
| 2021-08-25 | $36.44 | $38.20 | $36.11 | $37.86 | $37.17 | 1,712,072 |
| 2021-08-24 | $36.21 | $36.31 | $35.92 | $36.29 | $35.63 | 490,146 |
| 2021-08-23 | $36.67 | $37.01 | $36.16 | $36.22 | $35.42 | 737,862 |
| 2021-08-20 | $36.20 | $37.22 | $35.91 | $36.44 | $35.63 | 413,098 |
| 2021-08-19 | $36.14 | $36.44 | $35.63 | $36.00 | $35.20 | 362,757 |
| 2021-08-18 | $35.20 | $36.73 | $35.20 | $36.53 | $35.72 | 629,126 |
| 2021-08-17 | $34.84 | $35.28 | $34.68 | $35.10 | $34.32 | 556,132 |
| 2021-08-16 | $35.34 | $35.78 | $34.21 | $35.01 | $34.23 | 657,147 |
| 2021-08-13 | $35.20 | $36.05 | $35.10 | $35.26 | $34.48 | 348,953 |
| 2021-08-12 | $35.24 | $35.32 | $34.71 | $34.90 | $34.13 | 1,013,102 |
| 2021-08-11 | $35.17 | $35.75 | $34.92 | $35.21 | $34.43 | 528,584 |
| 2021-08-10 | $35.18 | $35.74 | $34.86 | $35.15 | $34.37 | 259,550 |
| 2021-08-09 | $35.26 | $35.43 | $34.68 | $34.99 | $34.22 | 397,302 |
| 2021-08-06 | $36.15 | $36.42 | $35.37 | $35.50 | $34.71 | 188,615 |
| 2021-08-05 | $36.65 | $36.84 | $35.94 | $36.12 | $35.32 | 303,082 |
| 2021-08-04 | $37.41 | $37.73 | $36.06 | $36.36 | $35.55 | 481,014 |
| 2021-08-03 | $37.01 | $37.82 | $35.08 | $37.35 | $36.52 | 854,142 |
| 2021-08-02 | $37.82 | $38.29 | $36.89 | $37.00 | $36.18 | 646,803 |
| 2021-07-30 | $37.44 | $38.37 | $37.44 | $37.79 | $36.95 | 252,286 |
| 2021-07-29 | $37.54 | $38.08 | $37.12 | $37.77 | $36.93 | 447,387 |
| 2021-07-28 | $36.50 | $38.16 | $36.50 | $37.52 | $36.69 | 465,954 |
| 2021-07-27 | $37.19 | $37.36 | $36.29 | $36.57 | $35.76 | 261,158 |
| 2021-07-26 | $37.43 | $37.96 | $37.23 | $37.43 | $36.60 | 664,571 |
| 2021-07-23 | $36.82 | $37.96 | $36.59 | $37.71 | $36.88 | 988,105 |
| 2021-07-22 | $36.82 | $37.23 | $36.47 | $36.79 | $35.98 | 685,523 |
| 2021-07-21 | $36.85 | $37.34 | $36.66 | $37.04 | $36.22 | 446,369 |
| 2021-07-20 | $35.31 | $37.13 | $35.10 | $36.85 | $36.03 | 544,884 |
| 2021-07-19 | $34.97 | $35.46 | $34.58 | $35.30 | $34.52 | 468,807 |
| 2021-07-16 | $35.91 | $36.46 | $35.49 | $35.56 | $34.77 | 311,653 |
| 2021-07-15 | $36.76 | $37.17 | $35.59 | $35.75 | $34.96 | 500,712 |
| 2021-07-14 | $37.10 | $37.40 | $36.44 | $36.76 | $35.95 | 223,761 |
| 2021-07-13 | $37.25 | $37.49 | $36.32 | $37.06 | $36.24 | 252,298 |
| 2021-07-12 | $37.26 | $37.44 | $35.70 | $37.27 | $36.44 | 674,034 |
| 2021-07-09 | $36.40 | $37.49 | $36.15 | $37.42 | $36.59 | 831,565 |
| 2021-07-08 | $36.35 | $36.53 | $35.55 | $36.05 | $35.25 | 285,227 |
| 2021-07-07 | $36.00 | $37.07 | $35.62 | $36.89 | $36.07 | 388,749 |
| 2021-07-06 | $36.35 | $36.47 | $35.56 | $35.70 | $34.91 | 231,039 |
| 2021-07-02 | $36.26 | $36.33 | $35.50 | $36.33 | $35.53 | 153,318 |
| 2021-07-01 | $35.85 | $36.19 | $35.41 | $36.04 | $35.24 | 422,169 |
| 2021-06-30 | $36.02 | $36.30 | $35.80 | $36.04 | $35.24 | 308,383 |
| 2021-06-29 | $36.95 | $36.98 | $35.92 | $36.21 | $35.41 | 284,188 |
| 2021-06-28 | $36.64 | $36.85 | $36.11 | $36.69 | $35.88 | 370,290 |
| 2021-06-25 | $36.63 | $36.83 | $36.10 | $36.56 | $35.75 | 364,871 |
| 2021-06-24 | $34.92 | $36.50 | $34.92 | $36.41 | $35.60 | 666,046 |
| 2021-06-23 | $34.82 | $35.15 | $34.28 | $34.91 | $34.14 | 561,735 |
| 2021-06-22 | $34.43 | $34.92 | $33.97 | $34.91 | $34.14 | 546,717 |
| 2021-06-21 | $34.95 | $34.97 | $34.21 | $34.31 | $33.55 | 544,280 |
| 2021-06-18 | $34.72 | $34.74 | $34.04 | $34.72 | $33.95 | 799,477 |
| 2021-06-17 | $34.67 | $35.13 | $34.35 | $34.41 | $33.65 | 371,859 |
| 2021-06-16 | $34.52 | $35.05 | $34.22 | $34.95 | $34.18 | 657,163 |
| 2021-06-15 | $34.84 | $35.31 | $34.36 | $34.41 | $33.65 | 496,735 |
| 2021-06-14 | $35.23 | $35.89 | $34.76 | $34.85 | $34.08 | 633,341 |
| 2021-06-11 | $34.37 | $35.00 | $34.29 | $34.98 | $34.21 | 380,212 |
| 2021-06-10 | $34.09 | $34.70 | $33.98 | $34.40 | $33.64 | 488,386 |
| 2021-06-09 | $34.73 | $34.80 | $33.79 | $34.13 | $33.37 | 412,703 |
| 2021-06-08 | $35.28 | $35.28 | $34.39 | $34.66 | $33.89 | 396,907 |
| 2021-06-07 | $35.30 | $35.63 | $34.71 | $35.00 | $34.23 | 582,052 |
| 2021-06-04 | $34.89 | $35.44 | $34.57 | $35.30 | $34.52 | 926,518 |
| 2021-06-03 | $34.00 | $34.87 | $33.05 | $34.69 | $33.92 | 1,139,419 |
| 2021-06-02 | $35.76 | $35.80 | $34.25 | $34.40 | $33.64 | 1,096,100 |
| 2021-06-01 | $35.94 | $36.33 | $35.32 | $35.53 | $34.74 | 462,600 |
| 2021-05-28 | $36.64 | $36.83 | $35.55 | $35.89 | $35.10 | 277,612 |
| 2021-05-27 | $36.37 | $36.87 | $35.60 | $36.49 | $35.68 | 487,314 |
| 2021-05-26 | $35.02 | $36.06 | $34.85 | $35.84 | $35.05 | 314,308 |
| 2021-05-25 | $35.20 | $35.47 | $34.43 | $34.65 | $33.88 | 411,611 |
| 2021-05-24 | $34.81 | $35.10 | $34.50 | $34.90 | $34.13 | 266,789 |
| 2021-05-21 | $35.50 | $35.72 | $34.51 | $34.56 | $33.79 | 301,490 |
| 2021-05-20 | $34.47 | $35.40 | $34.13 | $35.23 | $34.33 | 266,534 |
| 2021-05-19 | $34.53 | $34.77 | $33.67 | $34.12 | $33.25 | 405,294 |
| 2021-05-18 | $35.96 | $36.33 | $34.81 | $34.81 | $33.92 | 726,908 |
| 2021-05-17 | $34.57 | $35.91 | $34.56 | $35.74 | $34.83 | 508,355 |
| 2021-05-14 | $34.21 | $34.85 | $33.58 | $34.71 | $33.82 | 506,054 |
| 2021-05-13 | $35.21 | $35.58 | $33.01 | $33.57 | $32.71 | 1,624,409 |
| 2021-05-12 | $35.68 | $36.13 | $34.41 | $34.76 | $33.87 | 1,081,178 |
| 2021-05-11 | $36.27 | $36.96 | $35.75 | $35.79 | $34.88 | 2,732,326 |
| 2021-05-10 | $36.73 | $37.18 | $35.90 | $36.74 | $35.80 | 896,251 |
| 2021-05-07 | $35.67 | $36.86 | $35.67 | $36.63 | $35.70 | 536,676 |
| 2021-05-06 | $35.98 | $36.27 | $34.94 | $35.46 | $34.55 | 1,105,333 |
| 2021-05-05 | $37.00 | $37.05 | $35.57 | $35.68 | $34.77 | 1,181,902 |
| 2021-05-04 | $36.64 | $39.03 | $35.68 | $36.09 | $35.17 | 2,005,194 |
| 2021-05-03 | $38.79 | $38.91 | $37.33 | $38.26 | $37.28 | 1,392,110 |
| 2021-04-30 | $37.98 | $38.35 | $37.73 | $37.96 | $36.99 | 689,387 |
| 2021-04-29 | $38.99 | $39.31 | $37.40 | $38.15 | $37.18 | 443,107 |
| 2021-04-28 | $38.53 | $39.56 | $37.80 | $38.28 | $37.30 | 2,216,062 |
| 2021-04-27 | $38.81 | $39.42 | $38.46 | $39.20 | $38.20 | 732,365 |
| 2021-04-26 | $37.89 | $38.66 | $37.35 | $38.41 | $37.43 | 765,088 |
| 2021-04-23 | $37.70 | $38.03 | $36.82 | $37.73 | $36.77 | 517,441 |
| 2021-04-22 | $36.49 | $37.67 | $36.16 | $37.37 | $36.42 | 778,656 |
| 2021-04-21 | $36.04 | $36.39 | $35.31 | $36.14 | $35.22 | 3,869,396 |
| 2021-04-20 | $36.39 | $36.86 | $35.11 | $36.05 | $35.13 | 856,124 |
| 2021-04-19 | $37.00 | $37.31 | $36.33 | $36.57 | $35.64 | 491,428 |
| 2021-04-16 | $38.12 | $38.16 | $36.69 | $36.95 | $36.01 | 260,416 |
| 2021-04-15 | $37.52 | $38.29 | $37.21 | $37.83 | $36.86 | 434,811 |
| 2021-04-14 | $37.50 | $37.80 | $36.17 | $36.68 | $35.74 | 425,920 |
| 2021-04-13 | $36.67 | $37.71 | $36.61 | $36.97 | $36.03 | 291,457 |
| 2021-04-12 | $37.10 | $37.20 | $35.74 | $36.52 | $35.59 | 341,947 |
| 2021-04-09 | $37.30 | $37.48 | $36.33 | $37.08 | $36.13 | 380,887 |
| 2021-04-08 | $36.69 | $37.94 | $36.43 | $37.33 | $36.38 | 742,844 |
| 2021-04-07 | $35.45 | $36.57 | $35.31 | $36.42 | $35.49 | 704,371 |
| 2021-04-06 | $35.42 | $35.66 | $34.62 | $35.29 | $34.39 | 565,763 |
| 2021-04-05 | $34.32 | $35.64 | $34.16 | $35.27 | $34.37 | 636,162 |
| 2021-04-01 | $34.46 | $34.70 | $33.50 | $34.02 | $33.15 | 1,358,864 |
| 2021-03-31 | $33.05 | $34.64 | $33.00 | $34.33 | $33.45 | 1,401,772 |
| 2021-03-30 | $32.52 | $32.90 | $31.95 | $32.76 | $31.92 | 776,281 |
| 2021-03-29 | $32.37 | $32.77 | $31.89 | $32.47 | $31.64 | 666,277 |
| 2021-03-26 | $31.82 | $32.66 | $31.82 | $32.54 | $31.71 | 1,499,989 |
| 2021-03-25 | $32.51 | $32.51 | $31.50 | $32.02 | $31.20 | 662,253 |
| 2021-03-24 | $32.03 | $33.00 | $31.64 | $32.77 | $31.93 | 1,441,409 |
| 2021-03-23 | $32.64 | $32.69 | $31.79 | $31.91 | $31.10 | 764,778 |
| 2021-03-22 | $33.52 | $33.72 | $32.44 | $32.53 | $31.70 | 654,617 |
| 2021-03-19 | $33.12 | $34.04 | $31.77 | $33.25 | $32.40 | 2,021,690 |
| 2021-03-18 | $33.75 | $34.41 | $33.17 | $33.42 | $32.57 | 1,249,177 |
| 2021-03-17 | $33.80 | $34.59 | $33.31 | $34.55 | $33.67 | 1,209,883 |
| 2021-03-16 | $33.51 | $34.43 | $33.25 | $34.09 | $33.22 | 2,794,800 |
| 2021-03-15 | $33.81 | $33.98 | $32.60 | $33.33 | $32.48 | 1,166,011 |
| 2021-03-12 | $35.12 | $35.12 | $33.63 | $33.75 | $32.89 | 867,599 |
| 2021-03-11 | $35.00 | $35.49 | $34.70 | $35.28 | $34.38 | 550,920 |
| 2021-03-10 | $35.22 | $35.49 | $34.24 | $34.66 | $33.78 | 882,559 |
| 2021-03-09 | $35.17 | $35.79 | $34.57 | $34.95 | $34.06 | 1,472,373 |
| 2021-03-08 | $35.10 | $35.37 | $34.08 | $34.63 | $33.75 | 687,598 |
| 2021-03-05 | $35.54 | $35.83 | $33.98 | $35.05 | $34.16 | 958,196 |
| 2021-03-04 | $36.26 | $36.26 | $34.60 | $35.50 | $34.59 | 1,048,546 |
| 2021-03-03 | $37.30 | $37.30 | $35.59 | $35.87 | $34.95 | 842,200 |
| 2021-03-02 | $37.32 | $37.51 | $36.38 | $37.04 | $36.09 | 953,592 |
| 2021-03-01 | $36.20 | $38.35 | $36.20 | $37.41 | $36.46 | 658,835 |
| 2021-02-26 | $35.85 | $36.11 | $35.07 | $35.47 | $34.56 | 538,593 |
| 2021-02-25 | $36.29 | $36.54 | $35.11 | $35.54 | $34.63 | 501,321 |
| 2021-02-24 | $35.51 | $36.43 | $35.29 | $36.22 | $35.30 | 464,446 |
| 2021-02-23 | $36.08 | $36.32 | $34.94 | $35.54 | $34.63 | 799,017 |
| 2021-02-22 | $36.38 | $37.41 | $36.01 | $36.35 | $35.42 | 527,998 |
| 2021-02-19 | $35.94 | $36.52 | $34.40 | $36.38 | $35.45 | 633,558 |
| 2021-02-18 | $36.54 | $37.37 | $35.54 | $36.02 | $34.99 | 515,158 |
| 2021-02-17 | $36.94 | $37.21 | $36.26 | $36.56 | $35.51 | 503,538 |
| 2021-02-16 | $37.80 | $37.87 | $36.72 | $36.95 | $35.89 | 870,293 |
| 2021-02-12 | $37.53 | $38.03 | $36.82 | $37.36 | $36.29 | 548,780 |
| 2021-02-11 | $39.00 | $39.00 | $37.02 | $37.39 | $36.32 | 1,251,983 |
| 2021-02-10 | $38.91 | $39.39 | $37.68 | $39.00 | $37.88 | 1,222,266 |
| 2021-02-09 | $38.32 | $38.93 | $37.94 | $38.54 | $37.43 | 445,464 |
| 2021-02-08 | $37.92 | $38.56 | $37.60 | $38.48 | $37.37 | 478,955 |
| 2021-02-05 | $38.36 | $39.38 | $37.74 | $37.92 | $36.83 | 439,952 |
| 2021-02-04 | $38.28 | $38.57 | $37.08 | $38.43 | $37.33 | 712,960 |
| 2021-02-03 | $38.50 | $38.95 | $37.52 | $38.04 | $36.95 | 1,011,880 |
| 2021-02-02 | $36.06 | $39.61 | $36.06 | $37.97 | $36.88 | 1,886,948 |
| 2021-02-01 | $35.68 | $36.46 | $35.24 | $35.50 | $34.48 | 1,255,707 |
| 2021-01-29 | $34.99 | $36.00 | $34.68 | $35.09 | $34.08 | 1,197,892 |
| 2021-01-28 | $35.60 | $36.38 | $34.63 | $35.09 | $34.08 | 2,760,464 |
| 2021-01-27 | $37.47 | $38.25 | $35.71 | $35.81 | $34.78 | 1,380,585 |
| 2021-01-26 | $38.40 | $38.92 | $37.72 | $37.93 | $36.84 | 997,258 |
| 2021-01-25 | $38.98 | $39.38 | $38.19 | $38.48 | $37.37 | 805,068 |
| 2021-01-22 | $38.53 | $39.38 | $38.10 | $38.74 | $37.63 | 666,366 |
| 2021-01-21 | $38.07 | $39.36 | $37.96 | $38.58 | $37.47 | 1,077,806 |
| 2021-01-20 | $36.24 | $38.81 | $36.24 | $38.18 | $37.08 | 1,180,957 |
| 2021-01-19 | $35.19 | $36.49 | $35.19 | $36.15 | $35.11 | 633,098 |
| 2021-01-15 | $35.98 | $36.05 | $33.87 | $34.97 | $33.97 | 834,374 |
| 2021-01-14 | $35.68 | $36.67 | $35.06 | $36.19 | $35.15 | 462,728 |
| 2021-01-13 | $35.22 | $35.86 | $34.91 | $35.74 | $34.71 | 407,658 |
| 2021-01-12 | $35.09 | $35.91 | $34.40 | $34.91 | $33.91 | 407,776 |
| 2021-01-11 | $34.81 | $36.70 | $34.35 | $35.20 | $34.19 | 896,994 |
| 2021-01-08 | $36.59 | $36.96 | $36.10 | $36.20 | $35.16 | 537,128 |
| 2021-01-07 | $37.24 | $37.25 | $36.25 | $36.59 | $35.54 | 662,518 |
| 2021-01-06 | $37.30 | $38.07 | $36.90 | $36.99 | $35.93 | 952,711 |
| 2021-01-05 | $36.57 | $37.85 | $36.04 | $36.99 | $35.93 | 881,131 |
| 2021-01-04 | $38.23 | $38.43 | $36.75 | $36.87 | $35.81 | 702,181 |
| 2020-12-31 | $38.24 | $38.42 | $37.77 | $37.99 | $36.90 | 783,646 |
| 2020-12-30 | $37.39 | $38.34 | $37.15 | $37.99 | $36.90 | 506,387 |
| 2020-12-29 | $37.74 | $38.06 | $36.84 | $37.22 | $36.15 | 396,821 |
| 2020-12-28 | $37.78 | $37.98 | $36.90 | $37.33 | $36.26 | 860,040 |
| 2020-12-24 | $38.04 | $38.21 | $37.01 | $37.45 | $36.37 | 117,216 |
| 2020-12-23 | $37.55 | $38.52 | $36.95 | $38.02 | $36.93 | 673,671 |
| 2020-12-22 | $37.69 | $38.58 | $36.83 | $37.60 | $36.52 | 1,159,657 |
| 2020-12-21 | $35.07 | $38.48 | $35.00 | $37.52 | $36.44 | 1,159,100 |
| 2020-12-18 | $35.93 | $39.19 | $35.18 | $37.10 | $36.03 | 2,757,008 |
| 2020-12-17 | $33.98 | $36.45 | $33.63 | $35.93 | $34.90 | 2,300,516 |
| 2020-12-16 | $33.61 | $34.14 | $32.87 | $33.05 | $32.10 | 800,950 |
| 2020-12-15 | $33.25 | $34.16 | $32.99 | $33.69 | $32.72 | 761,363 |
| 2020-12-14 | $33.12 | $33.77 | $32.50 | $33.09 | $32.14 | 1,939,207 |
| 2020-12-11 | $33.78 | $33.96 | $32.67 | $33.16 | $32.21 | 810,109 |
| 2020-12-10 | $32.91 | $33.84 | $32.07 | $33.78 | $32.81 | 1,471,721 |
| 2020-12-09 | $31.95 | $33.79 | $31.55 | $32.75 | $31.81 | 3,677,916 |
| 2020-12-08 | $30.80 | $33.10 | $29.94 | $32.01 | $31.09 | 1,925,358 |
| 2020-12-07 | $29.41 | $31.16 | $29.31 | $30.95 | $30.06 | 1,613,414 |
| 2020-12-04 | $30.04 | $30.23 | $29.43 | $29.57 | $28.72 | 844,587 |
| 2020-12-03 | $29.85 | $30.40 | $29.71 | $29.97 | $29.11 | 486,651 |
| 2020-12-02 | $29.30 | $30.22 | $29.05 | $29.93 | $29.07 | 559,232 |
| 2020-12-01 | $29.76 | $30.25 | $29.09 | $29.30 | $28.46 | 1,028,562 |
| 2020-11-30 | $28.57 | $30.62 | $28.31 | $29.73 | $28.88 | 1,464,111 |
| 2020-11-27 | $28.93 | $29.28 | $28.11 | $28.35 | $27.54 | 554,798 |
| 2020-11-25 | $28.73 | $29.13 | $28.22 | $28.85 | $28.02 | 543,324 |
| 2020-11-24 | $28.25 | $29.67 | $28.07 | $29.25 | $28.41 | 677,194 |
| 2020-11-23 | $28.90 | $29.33 | $27.31 | $28.01 | $27.21 | 2,013,004 |
| 2020-11-20 | $29.20 | $29.66 | $29.04 | $29.08 | $28.12 | 1,352,681 |
| 2020-11-19 | $29.22 | $29.77 | $28.86 | $29.23 | $28.27 | 499,281 |
| 2020-11-18 | $29.50 | $29.85 | $28.83 | $29.39 | $28.42 | 862,035 |
| 2020-11-17 | $29.75 | $30.07 | $29.26 | $29.76 | $28.78 | 724,547 |
| 2020-11-16 | $29.47 | $30.07 | $28.94 | $29.85 | $28.87 | 791,499 |
| 2020-11-13 | $28.72 | $29.61 | $27.97 | $29.35 | $28.39 | 772,106 |
| 2020-11-12 | $29.18 | $29.28 | $28.42 | $28.54 | $27.60 | 501,331 |
| 2020-11-11 | $29.28 | $29.64 | $28.73 | $29.29 | $28.33 | 439,140 |
| 2020-11-10 | $28.80 | $29.59 | $28.58 | $29.25 | $28.29 | 1,729,258 |
| 2020-11-09 | $27.30 | $29.15 | $27.30 | $28.70 | $27.76 | 1,642,619 |
| 2020-11-06 | $26.97 | $27.30 | $26.57 | $27.01 | $26.12 | 735,474 |
| 2020-11-05 | $27.59 | $27.79 | $26.77 | $27.07 | $26.18 | 983,765 |
| 2020-11-04 | $26.49 | $27.86 | $25.61 | $27.57 | $26.66 | 971,942 |
| 2020-11-03 | $26.48 | $26.81 | $26.28 | $26.65 | $25.77 | 781,775 |
| 2020-11-02 | $26.62 | $26.87 | $25.83 | $26.24 | $25.38 | 744,745 |
| 2020-10-30 | $27.22 | $27.22 | $25.80 | $26.53 | $25.66 | 829,780 |
| 2020-10-29 | $27.11 | $27.59 | $26.70 | $27.29 | $26.39 | 569,624 |
| 2020-10-28 | $27.66 | $27.74 | $27.00 | $27.13 | $26.24 | 631,358 |
| 2020-10-27 | $28.45 | $28.45 | $27.69 | $27.88 | $26.96 | 451,235 |
| 2020-10-26 | $29.48 | $29.48 | $28.18 | $28.36 | $27.43 | 880,697 |
| 2020-10-23 | $29.29 | $29.54 | $28.64 | $29.50 | $28.53 | 487,844 |
| 2020-10-22 | $28.64 | $29.30 | $28.38 | $29.27 | $28.31 | 351,586 |
| 2020-10-21 | $29.34 | $29.50 | $28.42 | $28.64 | $27.70 | 366,947 |
| 2020-10-20 | $29.27 | $29.27 | $28.46 | $29.11 | $28.15 | 610,278 |
| 2020-10-19 | $29.75 | $30.35 | $28.82 | $29.26 | $28.30 | 1,065,805 |
| 2020-10-16 | $29.67 | $29.69 | $28.95 | $29.31 | $28.35 | 349,856 |
| 2020-10-15 | $28.69 | $29.72 | $28.30 | $29.67 | $28.69 | 1,243,399 |
| 2020-10-14 | $28.98 | $29.12 | $28.53 | $28.90 | $27.95 | 422,905 |
| 2020-10-13 | $28.58 | $29.25 | $28.33 | $29.15 | $28.19 | 522,457 |
| 2020-10-12 | $27.99 | $28.62 | $27.56 | $28.32 | $27.39 | 488,869 |
| 2020-10-09 | $28.03 | $28.07 | $27.77 | $27.93 | $27.01 | 265,691 |
| 2020-10-08 | $28.08 | $28.36 | $27.43 | $27.78 | $26.87 | 677,609 |
| 2020-10-07 | $27.92 | $28.07 | $27.66 | $28.00 | $27.08 | 345,760 |
| 2020-10-06 | $28.39 | $28.50 | $27.54 | $27.82 | $26.91 | 544,637 |
| 2020-10-05 | $28.12 | $28.41 | $27.77 | $28.33 | $27.40 | 406,130 |
| 2020-10-02 | $27.80 | $28.50 | $27.50 | $27.99 | $27.07 | 572,204 |
| 2020-10-01 | $28.76 | $28.88 | $27.52 | $28.17 | $27.24 | 1,123,580 |
| 2020-09-30 | $28.11 | $28.86 | $27.93 | $28.74 | $27.80 | 1,161,281 |
| 2020-09-29 | $27.96 | $28.41 | $27.93 | $28.21 | $27.28 | 679,548 |
| 2020-09-28 | $27.23 | $28.10 | $27.07 | $28.01 | $27.09 | 736,062 |
| 2020-09-25 | $28.03 | $28.23 | $26.94 | $27.01 | $26.12 | 684,199 |
| 2020-09-24 | $28.09 | $28.27 | $27.43 | $28.15 | $27.22 | 787,524 |
| 2020-09-23 | $28.08 | $28.44 | $27.53 | $27.95 | $27.03 | 675,187 |
| 2020-09-22 | $27.87 | $28.26 | $27.74 | $28.23 | $27.30 | 534,409 |
| 2020-09-21 | $28.22 | $28.22 | $27.14 | $27.83 | $26.92 | 1,464,759 |
| 2020-09-18 | $27.61 | $28.65 | $27.41 | $28.48 | $27.54 | 1,207,199 |
| 2020-09-17 | $28.31 | $28.54 | $27.35 | $27.64 | $26.73 | 548,354 |
| 2020-09-16 | $28.23 | $28.58 | $27.81 | $28.53 | $27.59 | 416,517 |
| 2020-09-15 | $29.02 | $29.05 | $28.03 | $28.20 | $27.27 | 1,342,867 |
| 2020-09-14 | $29.11 | $29.34 | $28.44 | $28.82 | $27.87 | 424,348 |
| 2020-09-11 | $28.51 | $29.20 | $28.32 | $29.01 | $28.06 | 426,370 |
| 2020-09-10 | $28.61 | $29.11 | $28.35 | $28.51 | $27.57 | 293,523 |
| 2020-09-09 | $28.61 | $29.45 | $28.54 | $28.66 | $27.72 | 382,514 |
| 2020-09-08 | $28.77 | $29.83 | $28.41 | $28.45 | $27.51 | 895,514 |
| 2020-09-04 | $28.56 | $29.28 | $28.52 | $29.09 | $28.13 | 778,190 |
| 2020-09-03 | $28.86 | $29.03 | $28.18 | $28.60 | $27.66 | 965,779 |
| 2020-09-02 | $29.88 | $29.88 | $28.60 | $29.03 | $28.08 | 868,975 |
| 2020-09-01 | $29.74 | $30.00 | $29.59 | $29.88 | $28.90 | 1,366,783 |
| 2020-08-31 | $29.74 | $30.00 | $29.10 | $29.66 | $28.69 | 965,112 |
| 2020-08-28 | $29.45 | $29.94 | $28.84 | $29.46 | $28.49 | 905,599 |
| 2020-08-27 | $29.68 | $29.97 | $28.75 | $28.84 | $27.89 | 417,161 |
| 2020-08-26 | $29.42 | $29.52 | $28.65 | $29.42 | $28.45 | 366,984 |
| 2020-08-25 | $30.15 | $30.15 | $28.89 | $29.47 | $28.50 | 434,063 |
| 2020-08-24 | $30.05 | $30.30 | $29.61 | $30.10 | $29.11 | 404,503 |
| 2020-08-21 | $30.33 | $30.39 | $29.48 | $30.06 | $28.96 | 525,455 |
| 2020-08-20 | $30.67 | $30.80 | $30.20 | $30.38 | $29.26 | 386,490 |
| 2020-08-19 | $30.62 | $30.62 | $30.09 | $30.53 | $29.41 | 347,308 |
| 2020-08-18 | $31.23 | $31.45 | $30.48 | $30.62 | $29.50 | 340,951 |
| 2020-08-17 | $30.40 | $31.23 | $29.58 | $31.02 | $29.88 | 536,862 |
| 2020-08-14 | $29.60 | $30.44 | $29.50 | $30.30 | $29.19 | 491,142 |
| 2020-08-13 | $29.41 | $29.74 | $28.94 | $29.64 | $28.55 | 445,123 |
| 2020-08-12 | $28.79 | $29.82 | $28.27 | $29.45 | $28.37 | 994,672 |
| 2020-08-11 | $28.99 | $29.80 | $28.42 | $28.52 | $27.47 | 643,489 |
| 2020-08-10 | $28.92 | $29.82 | $28.74 | $29.16 | $28.09 | 551,850 |
| 2020-08-07 | $28.80 | $28.87 | $28.33 | $28.51 | $27.46 | 660,262 |
| 2020-08-06 | $28.82 | $29.20 | $28.52 | $28.87 | $27.81 | 498,241 |
| 2020-08-05 | $29.02 | $29.40 | $28.20 | $28.64 | $27.59 | 1,721,542 |
| 2020-08-04 | $30.06 | $30.51 | $28.38 | $28.95 | $27.89 | 1,206,719 |
| 2020-08-03 | $30.25 | $30.65 | $29.77 | $29.94 | $28.84 | 1,548,209 |
| 2020-07-31 | $30.00 | $30.20 | $29.24 | $30.15 | $29.04 | 799,788 |
| 2020-07-30 | $29.90 | $30.19 | $29.25 | $29.91 | $28.81 | 329,362 |
| 2020-07-29 | $29.86 | $30.20 | $28.53 | $30.01 | $28.91 | 1,010,991 |
| 2020-07-28 | $28.64 | $30.30 | $28.31 | $29.52 | $28.44 | 751,220 |
| 2020-07-27 | $28.26 | $28.99 | $28.12 | $28.65 | $27.60 | 289,706 |
| 2020-07-24 | $28.02 | $28.49 | $27.20 | $28.34 | $27.30 | 439,977 |
| 2020-07-23 | $27.88 | $28.80 | $27.11 | $28.33 | $27.29 | 1,133,053 |
| 2020-07-22 | $28.40 | $28.75 | $27.80 | $27.82 | $26.80 | 1,093,190 |
| 2020-07-21 | $28.95 | $29.28 | $27.80 | $28.50 | $27.45 | 1,565,460 |
| 2020-07-20 | $29.42 | $29.63 | $28.69 | $28.95 | $27.89 | 464,494 |
| 2020-07-17 | $29.70 | $29.80 | $29.42 | $29.42 | $28.34 | 380,945 |
| 2020-07-16 | $29.44 | $30.50 | $29.31 | $29.69 | $28.60 | 300,174 |
| 2020-07-15 | $29.51 | $29.93 | $29.30 | $29.63 | $28.54 | 579,000 |
| 2020-07-14 | $29.85 | $30.03 | $29.57 | $29.64 | $28.55 | 345,847 |
| 2020-07-13 | $30.89 | $31.00 | $30.09 | $30.09 | $28.99 | 493,238 |
| 2020-07-10 | $29.85 | $31.00 | $29.78 | $30.88 | $29.75 | 364,371 |
| 2020-07-09 | $30.23 | $30.28 | $29.71 | $30.00 | $28.90 | 438,185 |
| 2020-07-08 | $30.00 | $30.48 | $29.70 | $29.98 | $28.88 | 727,968 |
| 2020-07-07 | $29.52 | $29.99 | $29.52 | $29.64 | $28.55 | 607,274 |
| 2020-07-06 | $29.88 | $29.95 | $29.36 | $29.79 | $28.70 | 1,088,390 |
| 2020-07-02 | $29.55 | $30.05 | $29.06 | $29.35 | $28.27 | 594,366 |
| 2020-07-01 | $30.05 | $30.49 | $28.55 | $29.45 | $28.37 | 1,576,170 |
| 2020-06-30 | $31.31 | $31.61 | $29.33 | $29.50 | $28.42 | 2,363,227 |
| 2020-06-29 | $30.94 | $32.21 | $30.50 | $31.43 | $30.28 | 1,191,111 |
| 2020-06-26 | $30.63 | $31.15 | $30.35 | $30.47 | $29.35 | 509,799 |
| 2020-06-25 | $30.92 | $31.68 | $30.12 | $30.60 | $29.48 | 1,120,162 |
| 2020-06-24 | $31.04 | $31.90 | $31.02 | $31.33 | $30.18 | 594,613 |
| 2020-06-23 | $32.05 | $32.15 | $30.95 | $31.35 | $30.20 | 878,390 |
| 2020-06-22 | $32.82 | $32.98 | $31.77 | $31.99 | $30.82 | 1,026,926 |
| 2020-06-19 | $32.90 | $34.00 | $32.30 | $32.86 | $31.65 | 5,629,124 |
| 2020-06-18 | $31.94 | $32.90 | $31.60 | $32.72 | $31.52 | 936,417 |
| 2020-06-17 | $31.78 | $32.58 | $31.50 | $32.56 | $31.36 | 835,895 |
| 2020-06-16 | $32.50 | $32.72 | $31.17 | $31.98 | $30.81 | 2,040,597 |
| 2020-06-15 | $29.99 | $32.48 | $29.83 | $32.09 | $30.91 | 1,592,636 |
| 2020-06-12 | $30.44 | $31.10 | $30.12 | $30.77 | $29.64 | 2,375,667 |
| 2020-06-11 | $29.22 | $30.47 | $29.00 | $29.99 | $28.89 | 3,715,477 |
| 2020-06-10 | $32.10 | $32.80 | $30.57 | $31.05 | $29.91 | 2,222,969 |
| 2020-06-09 | $29.74 | $32.98 | $29.50 | $32.00 | $30.83 | 8,371,436 |
| 2020-06-08 | $29.20 | $31.99 | $28.65 | $31.00 | $29.86 | 4,215,197 |
| 2020-06-05 | $30.50 | $30.85 | $28.00 | $29.94 | $28.84 | 7,450,169 |
| 2020-06-04 | $32.51 | $34.76 | $29.00 | $30.00 | $28.90 | 13,099,627 |
| 2020-06-03 | $27.00 | $30.85 | $26.99 | $30.12 | $29.01 | 34,950,894 |
Warner Music Group Corp - Class A (WMG) News Headlines
.jpg)
Taylor Swift's label UMG to pull music from TikTok, accusing the social media app of bullying
Universal Music Group, which represents megastars from Taylor Swift to Drake, accused TikTok of not paying "fair value" for its music.
cnbc.com Jan. 31, 2024.jpg)
Taylor Swift's Label Universal Music Group Ends License Agreement with TikTok
UMG ends its license agreement with TikTok, accusing the social media app of bullying, paying its artists a fraction of what other social media platf…
investopedia.com Jan. 31, 2024.jpg)
Recent Warner Music Group Corp - Class A (WMG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Warner Music Group Corp - Class A (WMG) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |