Revolve Group Inc - Class A (RVLV) Exchange: NYSE
Data as of April 25, 2024
$18.71 ($-0.94) -4.78%
Revolve Group Inc - Class A - Daily Information
Click for more stock information on Revolve Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $19.31 |
| Previous Close | $18.71 |
| High | $19.58 |
| Low | $18.56 |
| Adjusted Open | $19.31 |
| Previous Adjusted Close | $18.71 |
| Adjusted High | $19.58 |
| Adjusted Low | $18.56 |
About Revolve Group Inc - Class A (RVLV)
Founded in 2003, Revolve Group Inc - Class A (RVLV) is the leading online fashion retailer for Millennial and Generation Z consumers who want amazing fashion discovery experiences. Revolve connects branded apparel, footwear and accessories from over 1,500 fashion labels to over 2.8 million shoppers globally. In the US, Revolve Group is the number two millennial apparel brand of all domestically available brands, having grown from one to over 60 million active customers since its inception. The US distribution network, global operations and rapid technological advancements have enabled Revolve to experience an extraordinary long term 20% sales growth and global expansion. Revolve employs 950 people and continues to expand. They offer a full suite of services to customers, including styling subscriptions, virtual try-on, international sales and customer assistance. Revolve has established itself as a premier online destination for fashion, with presence in over 170 countries and retail locations in the US, UK, and Australia and partnerships with leading brick & mortar retailers, celebrities and influencers. Additionally, Revolve is listed on the New York Stock Exchange (NYSE:RVLV).
Invest in Revolve Group Inc - Class A (RVLV)
Historical Stock Data for Revolve Group Inc - Class A (RVLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.31 | $19.58 | $18.56 | $18.71 | $18.71 | 904,125 |
| 2024-04-11 | $19.37 | $19.95 | $19.30 | $19.65 | $19.65 | 1,079,896 |
| 2024-04-10 | $20.23 | $20.27 | $18.87 | $19.20 | $19.20 | 1,958,608 |
| 2024-04-09 | $20.02 | $20.99 | $19.91 | $20.99 | $20.99 | 1,319,007 |
| 2024-04-08 | $19.77 | $20.42 | $19.67 | $19.93 | $19.93 | 821,127 |
| 2024-04-05 | $19.56 | $19.63 | $19.12 | $19.30 | $19.30 | 512,448 |
| 2024-04-04 | $20.00 | $20.19 | $19.47 | $19.62 | $19.62 | 531,133 |
| 2024-04-03 | $20.14 | $20.21 | $19.57 | $19.64 | $19.64 | 535,492 |
| 2024-04-02 | $20.68 | $20.68 | $19.78 | $20.03 | $20.03 | 847,286 |
| 2024-04-01 | $21.20 | $21.32 | $20.59 | $21.11 | $21.11 | 686,636 |
| 2024-03-28 | $20.61 | $21.54 | $20.61 | $21.17 | $21.17 | 870,651 |
| 2024-03-27 | $20.30 | $20.69 | $20.22 | $20.55 | $20.55 | 550,766 |
| 2024-03-26 | $20.11 | $20.57 | $19.86 | $20.21 | $20.21 | 679,022 |
| 2024-03-25 | $20.65 | $20.76 | $19.61 | $19.72 | $19.72 | 839,169 |
| 2024-03-22 | $20.32 | $20.95 | $20.17 | $20.59 | $20.59 | 770,319 |
| 2024-03-21 | $21.82 | $21.99 | $20.44 | $20.55 | $20.55 | 1,427,387 |
| 2024-03-20 | $20.39 | $20.69 | $20.06 | $20.61 | $20.61 | 574,436 |
| 2024-03-19 | $20.52 | $21.01 | $20.02 | $20.52 | $20.52 | 807,740 |
| 2024-03-18 | $21.11 | $21.17 | $20.36 | $20.85 | $20.85 | 682,888 |
| 2024-03-15 | $20.83 | $21.34 | $20.83 | $20.99 | $20.99 | 1,368,456 |
| 2024-03-14 | $21.37 | $21.65 | $20.68 | $20.83 | $20.83 | 656,800 |
| 2024-03-13 | $21.15 | $22.05 | $21.15 | $21.64 | $21.64 | 763,334 |
| 2024-03-12 | $21.69 | $22.05 | $21.18 | $21.20 | $21.20 | 798,107 |
| 2024-03-11 | $20.52 | $21.86 | $20.33 | $21.42 | $21.42 | 987,131 |
| 2024-03-08 | $19.75 | $20.72 | $19.75 | $20.59 | $20.59 | 1,152,725 |
| 2024-03-07 | $21.29 | $21.61 | $19.32 | $19.44 | $19.44 | 1,166,384 |
| 2024-03-06 | $21.57 | $21.68 | $20.97 | $21.24 | $21.24 | 939,283 |
| 2024-03-05 | $21.97 | $22.25 | $21.28 | $21.42 | $21.42 | 1,327,904 |
| 2024-03-04 | $22.74 | $23.19 | $22.37 | $22.37 | $22.37 | 1,876,524 |
| 2024-03-01 | $22.01 | $22.97 | $21.77 | $22.72 | $22.72 | 1,748,432 |
| 2024-02-29 | $21.28 | $21.99 | $20.83 | $21.93 | $21.93 | 2,131,073 |
| 2024-02-28 | $21.02 | $21.51 | $19.69 | $21.35 | $21.35 | 5,855,761 |
| 2024-02-27 | $17.13 | $17.77 | $17.05 | $17.49 | $17.49 | 2,523,666 |
| 2024-02-26 | $16.23 | $17.03 | $15.87 | $16.97 | $16.97 | 1,391,207 |
| 2024-02-23 | $16.43 | $16.57 | $16.20 | $16.24 | $16.24 | 1,568,684 |
| 2024-02-22 | $16.04 | $16.44 | $15.83 | $16.22 | $16.22 | 1,446,253 |
| 2024-02-21 | $16.50 | $16.67 | $16.00 | $16.15 | $16.15 | 1,238,216 |
| 2024-02-20 | $16.74 | $16.93 | $16.59 | $16.84 | $16.84 | 1,095,956 |
| 2024-02-16 | $16.84 | $17.11 | $16.66 | $17.00 | $17.00 | 933,468 |
| 2024-02-15 | $17.48 | $17.52 | $16.95 | $17.12 | $17.12 | 1,318,515 |
| 2024-02-14 | $16.80 | $17.34 | $16.53 | $17.30 | $17.30 | 899,760 |
| 2024-02-13 | $16.49 | $16.90 | $16.19 | $16.43 | $16.43 | 1,224,873 |
| 2024-02-12 | $16.42 | $17.31 | $16.42 | $17.26 | $17.26 | 1,076,257 |
| 2024-02-09 | $15.70 | $16.56 | $15.62 | $16.42 | $16.42 | 1,118,585 |
| 2024-02-08 | $15.17 | $15.70 | $15.17 | $15.66 | $15.66 | 1,012,419 |
| 2024-02-07 | $15.07 | $15.19 | $14.81 | $15.17 | $15.17 | 620,228 |
| 2024-02-06 | $14.49 | $15.31 | $14.49 | $15.09 | $15.09 | 824,651 |
| 2024-02-05 | $14.82 | $14.96 | $14.28 | $14.46 | $14.46 | 847,646 |
| 2024-02-02 | $14.28 | $15.08 | $14.06 | $15.00 | $15.00 | 949,125 |
| 2024-02-01 | $14.62 | $14.76 | $14.04 | $14.54 | $14.54 | 627,403 |
| 2024-01-31 | $14.82 | $15.09 | $14.34 | $14.41 | $14.41 | 798,112 |
| 2024-01-30 | $15.24 | $15.33 | $14.74 | $14.92 | $14.92 | 1,360,921 |
| 2024-01-29 | $15.35 | $15.57 | $15.18 | $15.44 | $15.44 | 753,402 |
| 2024-01-26 | $15.62 | $15.79 | $15.30 | $15.35 | $15.35 | 841,865 |
| 2024-01-25 | $15.39 | $15.53 | $15.12 | $15.45 | $15.45 | 641,511 |
| 2024-01-24 | $15.38 | $15.38 | $14.81 | $15.18 | $15.18 | 834,284 |
| 2024-01-23 | $15.28 | $15.53 | $14.99 | $15.11 | $15.11 | 849,403 |
| 2024-01-22 | $14.53 | $15.10 | $14.43 | $14.99 | $14.99 | 1,266,699 |
| 2024-01-19 | $14.61 | $14.61 | $13.96 | $14.44 | $14.44 | 985,341 |
| 2024-01-18 | $14.80 | $14.86 | $14.08 | $14.45 | $14.45 | 973,611 |
| 2024-01-17 | $15.02 | $15.10 | $14.36 | $14.80 | $14.80 | 1,368,837 |
| 2024-01-16 | $14.40 | $14.60 | $14.22 | $14.40 | $14.40 | 799,199 |
| 2024-01-12 | $14.98 | $15.25 | $14.55 | $14.55 | $14.55 | 947,182 |
| 2024-01-11 | $14.82 | $14.89 | $14.35 | $14.67 | $14.67 | 1,122,761 |
| 2024-01-10 | $14.41 | $14.87 | $14.22 | $14.81 | $14.81 | 1,485,710 |
| 2024-01-09 | $15.30 | $15.47 | $15.05 | $15.14 | $15.14 | 733,604 |
| 2024-01-08 | $14.94 | $15.63 | $14.80 | $15.49 | $15.49 | 849,661 |
| 2024-01-05 | $15.23 | $15.52 | $14.86 | $14.89 | $14.89 | 923,342 |
| 2024-01-04 | $15.31 | $15.61 | $15.04 | $15.39 | $15.39 | 1,348,205 |
| 2024-01-03 | $16.32 | $16.41 | $15.50 | $15.88 | $15.88 | 1,364,464 |
| 2024-01-02 | $16.56 | $17.43 | $16.35 | $16.66 | $16.66 | 1,224,569 |
| 2023-12-29 | $17.20 | $17.35 | $16.54 | $16.58 | $16.58 | 806,568 |
| 2023-12-28 | $17.51 | $17.61 | $17.24 | $17.26 | $17.26 | 715,279 |
| 2023-12-27 | $17.81 | $17.93 | $17.25 | $17.59 | $17.59 | 591,273 |
| 2023-12-26 | $17.80 | $17.86 | $17.39 | $17.73 | $17.73 | 641,496 |
| 2023-12-22 | $17.84 | $18.23 | $17.58 | $17.68 | $17.68 | 902,967 |
| 2023-12-21 | $18.30 | $18.42 | $17.75 | $18.13 | $18.13 | 787,507 |
| 2023-12-20 | $18.70 | $19.11 | $17.98 | $17.99 | $17.99 | 1,110,352 |
| 2023-12-19 | $18.14 | $18.66 | $18.01 | $18.61 | $18.61 | 925,618 |
| 2023-12-18 | $17.96 | $18.22 | $17.82 | $17.93 | $17.93 | 1,555,341 |
| 2023-12-15 | $17.83 | $18.22 | $17.67 | $17.88 | $17.88 | 1,772,451 |
| 2023-12-14 | $17.12 | $17.80 | $17.00 | $17.71 | $17.71 | 2,187,805 |
| 2023-12-13 | $16.00 | $16.56 | $15.65 | $16.53 | $16.53 | 1,649,886 |
| 2023-12-12 | $16.01 | $16.33 | $15.60 | $16.11 | $16.11 | 1,496,569 |
| 2023-12-11 | $15.40 | $16.16 | $15.37 | $16.09 | $16.09 | 1,249,685 |
| 2023-12-08 | $15.57 | $16.10 | $15.29 | $15.48 | $15.48 | 1,794,800 |
| 2023-12-07 | $13.87 | $15.40 | $13.76 | $15.39 | $15.39 | 1,836,418 |
| 2023-12-06 | $14.10 | $14.45 | $13.87 | $13.93 | $13.93 | 1,234,430 |
| 2023-12-05 | $14.25 | $14.47 | $13.90 | $13.92 | $13.92 | 913,830 |
| 2023-12-04 | $14.60 | $14.92 | $14.18 | $14.40 | $14.40 | 1,363,377 |
| 2023-12-01 | $13.35 | $14.57 | $13.26 | $14.56 | $14.56 | 1,675,370 |
| 2023-11-30 | $13.90 | $14.03 | $13.24 | $13.32 | $13.32 | 1,140,699 |
| 2023-11-29 | $14.45 | $14.85 | $13.94 | $13.96 | $13.96 | 1,298,330 |
| 2023-11-28 | $14.20 | $14.35 | $13.83 | $14.22 | $14.22 | 1,177,763 |
| 2023-11-27 | $14.70 | $14.78 | $14.25 | $14.31 | $14.31 | 1,189,604 |
| 2023-11-24 | $14.62 | $14.91 | $14.55 | $14.82 | $14.82 | 425,134 |
| 2023-11-22 | $14.71 | $14.99 | $14.54 | $14.66 | $14.66 | 745,941 |
| 2023-11-21 | $14.65 | $14.77 | $14.40 | $14.58 | $14.58 | 992,163 |
| 2023-11-20 | $14.01 | $14.84 | $13.96 | $14.84 | $14.84 | 1,073,743 |
| 2023-11-17 | $13.96 | $14.25 | $13.86 | $14.03 | $14.03 | 894,089 |
| 2023-11-16 | $14.06 | $14.13 | $13.61 | $13.80 | $13.80 | 749,532 |
| 2023-11-15 | $13.84 | $14.55 | $13.84 | $14.28 | $14.28 | 1,031,112 |
| 2023-11-14 | $13.25 | $13.76 | $13.20 | $13.70 | $13.70 | 1,134,289 |
| 2023-11-13 | $12.98 | $13.01 | $12.63 | $12.69 | $12.69 | 1,055,761 |
| 2023-11-10 | $13.12 | $13.27 | $12.85 | $13.15 | $13.15 | 735,752 |
| 2023-11-09 | $13.61 | $13.69 | $13.00 | $13.11 | $13.11 | 940,278 |
| 2023-11-08 | $13.95 | $13.95 | $13.53 | $13.56 | $13.56 | 1,075,960 |
| 2023-11-07 | $13.24 | $14.02 | $13.24 | $13.92 | $13.92 | 1,157,364 |
| 2023-11-06 | $13.33 | $13.40 | $12.98 | $13.33 | $13.33 | 1,234,373 |
| 2023-11-03 | $13.73 | $14.37 | $13.27 | $13.35 | $13.35 | 1,635,509 |
| 2023-11-02 | $13.19 | $13.50 | $12.42 | $13.35 | $13.35 | 3,141,210 |
| 2023-11-01 | $13.63 | $13.81 | $13.29 | $13.50 | $13.50 | 1,698,542 |
| 2023-10-31 | $12.95 | $13.96 | $12.95 | $13.75 | $13.75 | 1,433,898 |
| 2023-10-30 | $13.11 | $13.36 | $12.90 | $12.99 | $12.99 | 919,810 |
| 2023-10-27 | $13.32 | $13.45 | $12.83 | $12.98 | $12.98 | 1,091,714 |
| 2023-10-26 | $13.09 | $13.45 | $12.66 | $13.25 | $13.25 | 1,093,608 |
| 2023-10-25 | $13.40 | $13.56 | $13.08 | $13.13 | $13.13 | 1,363,711 |
| 2023-10-24 | $13.67 | $13.97 | $13.37 | $13.60 | $13.60 | 1,332,412 |
| 2023-10-23 | $13.46 | $13.81 | $13.30 | $13.34 | $13.34 | 1,676,417 |
| 2023-10-20 | $13.77 | $13.98 | $13.49 | $13.59 | $13.59 | 1,993,966 |
| 2023-10-19 | $14.55 | $14.69 | $14.01 | $14.03 | $14.03 | 1,224,988 |
| 2023-10-18 | $14.90 | $14.97 | $14.52 | $14.56 | $14.56 | 672,782 |
| 2023-10-17 | $14.87 | $15.39 | $14.84 | $15.04 | $15.04 | 1,199,928 |
| 2023-10-16 | $14.70 | $15.31 | $14.70 | $15.13 | $15.13 | 1,069,453 |
| 2023-10-13 | $14.60 | $14.73 | $14.27 | $14.51 | $14.51 | 929,957 |
| 2023-10-12 | $14.70 | $14.75 | $14.31 | $14.69 | $14.69 | 1,027,144 |
| 2023-10-11 | $14.89 | $15.24 | $14.44 | $14.74 | $14.74 | 1,741,282 |
| 2023-10-10 | $14.57 | $15.27 | $14.51 | $14.74 | $14.74 | 1,856,590 |
| 2023-10-09 | $13.94 | $14.69 | $13.76 | $14.57 | $14.57 | 1,148,935 |
| 2023-10-06 | $13.76 | $14.38 | $13.62 | $13.99 | $13.99 | 1,131,170 |
| 2023-10-05 | $13.78 | $14.02 | $13.33 | $13.98 | $13.98 | 1,195,162 |
| 2023-10-04 | $13.63 | $14.03 | $13.53 | $13.89 | $13.89 | 959,073 |
| 2023-10-03 | $13.82 | $13.98 | $13.49 | $13.58 | $13.58 | 1,529,370 |
| 2023-10-02 | $13.61 | $13.99 | $13.46 | $13.87 | $13.87 | 1,093,858 |
| 2023-09-29 | $13.62 | $13.84 | $13.50 | $13.61 | $13.61 | 1,188,438 |
| 2023-09-28 | $12.87 | $13.37 | $12.71 | $13.35 | $13.35 | 823,246 |
| 2023-09-27 | $13.01 | $13.12 | $12.68 | $12.85 | $12.85 | 928,700 |
| 2023-09-26 | $12.68 | $13.30 | $12.58 | $12.91 | $12.91 | 1,136,041 |
| 2023-09-25 | $12.33 | $12.90 | $12.25 | $12.77 | $12.77 | 795,825 |
| 2023-09-22 | $12.64 | $12.75 | $12.42 | $12.52 | $12.52 | 819,085 |
| 2023-09-21 | $12.42 | $12.78 | $12.40 | $12.54 | $12.54 | 1,067,909 |
| 2023-09-20 | $12.86 | $12.91 | $12.59 | $12.62 | $12.62 | 1,123,842 |
| 2023-09-19 | $12.60 | $12.92 | $12.56 | $12.80 | $12.80 | 1,267,351 |
| 2023-09-18 | $12.95 | $13.03 | $12.59 | $12.65 | $12.65 | 1,387,672 |
| 2023-09-15 | $13.48 | $13.48 | $13.03 | $13.05 | $13.05 | 1,933,846 |
| 2023-09-14 | $13.43 | $13.61 | $13.19 | $13.53 | $13.53 | 1,254,624 |
| 2023-09-13 | $13.68 | $13.78 | $13.16 | $13.34 | $13.34 | 964,668 |
| 2023-09-12 | $13.38 | $13.69 | $13.32 | $13.53 | $13.53 | 2,191,162 |
| 2023-09-11 | $13.31 | $13.78 | $12.94 | $13.51 | $13.51 | 2,086,363 |
| 2023-09-08 | $13.21 | $13.42 | $12.89 | $13.06 | $13.06 | 2,037,196 |
| 2023-09-07 | $13.80 | $13.93 | $13.22 | $13.30 | $13.30 | 2,029,957 |
| 2023-09-06 | $14.35 | $14.56 | $13.78 | $14.02 | $14.02 | 1,834,708 |
| 2023-09-05 | $14.67 | $14.95 | $14.33 | $14.36 | $14.36 | 1,263,119 |
| 2023-09-01 | $14.86 | $14.97 | $14.64 | $14.85 | $14.85 | 746,114 |
| 2023-08-31 | $15.06 | $15.14 | $14.58 | $14.65 | $14.65 | 1,138,436 |
| 2023-08-30 | $14.79 | $15.10 | $14.57 | $15.07 | $15.07 | 779,602 |
| 2023-08-29 | $14.51 | $14.92 | $14.46 | $14.88 | $14.88 | 732,702 |
| 2023-08-28 | $14.80 | $14.84 | $14.49 | $14.53 | $14.53 | 649,112 |
| 2023-08-25 | $14.64 | $14.87 | $14.34 | $14.63 | $14.63 | 1,023,826 |
| 2023-08-24 | $15.37 | $15.37 | $14.63 | $14.65 | $14.65 | 821,316 |
| 2023-08-23 | $14.75 | $15.46 | $14.60 | $15.33 | $15.33 | 1,030,678 |
| 2023-08-22 | $15.50 | $15.58 | $14.84 | $14.87 | $14.87 | 1,035,567 |
| 2023-08-21 | $15.08 | $15.51 | $14.94 | $15.46 | $15.46 | 1,356,537 |
| 2023-08-18 | $15.01 | $15.48 | $14.84 | $15.11 | $15.11 | 1,093,490 |
| 2023-08-17 | $15.65 | $15.88 | $15.15 | $15.18 | $15.18 | 1,144,058 |
| 2023-08-16 | $15.97 | $16.15 | $15.62 | $15.63 | $15.63 | 909,901 |
| 2023-08-15 | $16.24 | $16.35 | $15.89 | $16.06 | $16.06 | 1,215,222 |
| 2023-08-14 | $16.74 | $16.88 | $16.09 | $16.41 | $16.41 | 1,775,148 |
| 2023-08-11 | $17.02 | $17.36 | $16.89 | $17.00 | $17.00 | 788,433 |
| 2023-08-10 | $17.72 | $17.91 | $16.81 | $17.02 | $17.02 | 1,302,109 |
| 2023-08-09 | $17.59 | $17.59 | $17.11 | $17.46 | $17.46 | 1,783,066 |
| 2023-08-08 | $17.24 | $17.57 | $16.95 | $17.47 | $17.47 | 1,301,807 |
| 2023-08-07 | $17.57 | $17.74 | $17.07 | $17.61 | $17.61 | 1,132,398 |
| 2023-08-04 | $17.67 | $17.88 | $17.16 | $17.57 | $17.57 | 1,267,455 |
| 2023-08-03 | $16.92 | $19.29 | $16.80 | $17.46 | $17.46 | 4,545,188 |
| 2023-08-02 | $18.51 | $18.92 | $18.27 | $18.39 | $18.39 | 2,566,135 |
| 2023-08-01 | $19.48 | $19.60 | $18.75 | $18.87 | $18.87 | 1,437,390 |
| 2023-07-31 | $19.63 | $20.15 | $19.36 | $19.72 | $19.72 | 1,383,709 |
| 2023-07-28 | $18.96 | $19.42 | $18.72 | $19.38 | $19.38 | 1,740,941 |
| 2023-07-27 | $19.24 | $19.40 | $18.42 | $18.70 | $18.70 | 1,868,997 |
| 2023-07-26 | $19.04 | $19.35 | $18.75 | $19.07 | $19.07 | 902,023 |
| 2023-07-25 | $19.31 | $19.68 | $18.98 | $19.04 | $19.04 | 1,265,161 |
| 2023-07-24 | $19.34 | $19.77 | $19.02 | $19.27 | $19.27 | 988,107 |
| 2023-07-21 | $19.50 | $19.78 | $18.92 | $19.20 | $19.20 | 893,294 |
| 2023-07-20 | $19.12 | $19.39 | $18.90 | $19.33 | $19.33 | 1,182,179 |
| 2023-07-19 | $18.87 | $19.37 | $18.53 | $19.26 | $19.26 | 1,318,371 |
| 2023-07-18 | $18.40 | $19.30 | $18.36 | $18.59 | $18.59 | 1,528,489 |
| 2023-07-17 | $17.92 | $18.30 | $17.67 | $18.27 | $18.27 | 1,890,787 |
| 2023-07-14 | $18.45 | $18.51 | $17.80 | $18.09 | $18.09 | 1,087,741 |
| 2023-07-13 | $18.11 | $18.49 | $17.72 | $18.47 | $18.47 | 1,247,970 |
| 2023-07-12 | $19.25 | $19.39 | $17.90 | $18.02 | $18.02 | 1,666,194 |
| 2023-07-11 | $17.74 | $18.80 | $17.43 | $18.72 | $18.72 | 2,256,805 |
| 2023-07-10 | $16.35 | $17.85 | $16.26 | $17.65 | $17.65 | 2,922,296 |
| 2023-07-07 | $16.18 | $16.67 | $16.18 | $16.53 | $16.53 | 1,525,417 |
| 2023-07-06 | $16.27 | $16.32 | $15.86 | $16.18 | $16.18 | 1,117,078 |
| 2023-07-05 | $16.64 | $16.66 | $16.10 | $16.57 | $16.57 | 857,682 |
| 2023-07-03 | $16.39 | $16.78 | $16.31 | $16.73 | $16.73 | 835,873 |
| 2023-06-30 | $16.61 | $16.82 | $16.23 | $16.40 | $16.40 | 1,391,287 |
| 2023-06-29 | $16.55 | $16.79 | $16.24 | $16.31 | $16.31 | 1,218,642 |
| 2023-06-28 | $16.00 | $16.58 | $15.93 | $16.57 | $16.57 | 1,088,297 |
| 2023-06-27 | $15.74 | $16.15 | $15.34 | $16.13 | $16.13 | 1,145,787 |
| 2023-06-26 | $15.41 | $15.98 | $15.34 | $15.66 | $15.66 | 965,377 |
| 2023-06-23 | $15.25 | $15.59 | $15.16 | $15.42 | $15.42 | 2,084,524 |
| 2023-06-22 | $15.62 | $15.76 | $15.37 | $15.69 | $15.69 | 1,176,672 |
| 2023-06-21 | $15.88 | $15.98 | $15.51 | $15.58 | $15.58 | 1,553,259 |
| 2023-06-20 | $16.11 | $16.23 | $15.78 | $15.94 | $15.94 | 1,714,337 |
| 2023-06-16 | $16.75 | $16.89 | $16.15 | $16.23 | $16.23 | 2,227,894 |
| 2023-06-15 | $16.40 | $16.77 | $16.14 | $16.64 | $16.64 | 1,553,007 |
| 2023-06-14 | $16.79 | $16.85 | $16.10 | $16.53 | $16.53 | 1,762,239 |
| 2023-06-13 | $16.36 | $16.93 | $16.01 | $16.81 | $16.81 | 1,873,691 |
| 2023-06-12 | $15.96 | $16.43 | $15.52 | $16.12 | $16.12 | 1,490,005 |
| 2023-06-09 | $16.35 | $16.42 | $15.71 | $15.80 | $15.80 | 1,330,107 |
| 2023-06-08 | $16.18 | $16.26 | $15.70 | $16.03 | $16.03 | 1,025,473 |
| 2023-06-07 | $16.39 | $16.67 | $16.05 | $16.16 | $16.16 | 1,569,485 |
| 2023-06-06 | $15.82 | $16.76 | $15.78 | $16.07 | $16.07 | 1,377,126 |
| 2023-06-05 | $16.57 | $16.68 | $15.86 | $16.00 | $16.00 | 977,400 |
| 2023-06-02 | $15.62 | $16.69 | $15.57 | $16.53 | $16.53 | 2,103,997 |
| 2023-06-01 | $15.21 | $15.50 | $14.95 | $15.26 | $15.26 | 1,019,067 |
| 2023-05-31 | $15.82 | $16.15 | $15.10 | $15.22 | $15.22 | 1,699,301 |
| 2023-05-30 | $15.89 | $16.13 | $15.69 | $16.05 | $16.05 | 1,318,853 |
| 2023-05-26 | $15.77 | $15.97 | $15.60 | $15.62 | $15.62 | 816,353 |
| 2023-05-25 | $16.44 | $16.60 | $15.57 | $15.73 | $15.73 | 1,395,353 |
| 2023-05-24 | $16.66 | $16.98 | $16.12 | $16.44 | $16.44 | 1,468,585 |
| 2023-05-23 | $16.79 | $17.14 | $16.39 | $16.55 | $16.55 | 1,089,431 |
| 2023-05-22 | $15.70 | $16.80 | $15.55 | $16.71 | $16.71 | 1,249,085 |
| 2023-05-19 | $17.28 | $17.31 | $16.16 | $16.55 | $16.55 | 1,576,740 |
| 2023-05-18 | $16.75 | $17.62 | $16.75 | $17.21 | $17.21 | 1,179,867 |
| 2023-05-17 | $17.24 | $17.61 | $16.92 | $17.51 | $17.51 | 1,275,267 |
| 2023-05-16 | $17.79 | $18.06 | $17.07 | $17.18 | $17.18 | 1,033,600 |
| 2023-05-15 | $17.50 | $18.13 | $17.37 | $18.08 | $18.08 | 1,324,345 |
| 2023-05-12 | $17.97 | $17.97 | $17.09 | $17.47 | $17.47 | 949,792 |
| 2023-05-11 | $17.50 | $17.97 | $17.24 | $17.90 | $17.90 | 757,585 |
| 2023-05-10 | $18.11 | $18.26 | $17.34 | $17.64 | $17.64 | 1,309,618 |
| 2023-05-09 | $18.06 | $18.36 | $17.69 | $17.81 | $17.81 | 1,208,581 |
| 2023-05-08 | $18.31 | $18.57 | $18.00 | $18.44 | $18.44 | 861,029 |
| 2023-05-05 | $18.75 | $19.34 | $18.22 | $18.29 | $18.29 | 1,548,956 |
| 2023-05-04 | $17.02 | $19.75 | $17.02 | $18.51 | $18.51 | 3,752,036 |
| 2023-05-03 | $19.93 | $20.50 | $19.83 | $20.01 | $20.01 | 2,669,871 |
| 2023-05-02 | $20.29 | $20.59 | $19.71 | $20.07 | $20.07 | 1,569,228 |
| 2023-05-01 | $20.53 | $20.70 | $20.26 | $20.50 | $20.50 | 1,658,106 |
| 2023-04-28 | $20.60 | $20.96 | $20.33 | $20.65 | $20.65 | 1,296,430 |
| 2023-04-27 | $20.49 | $20.88 | $19.90 | $20.71 | $20.71 | 1,588,645 |
| 2023-04-26 | $20.70 | $21.02 | $20.12 | $20.34 | $20.34 | 1,383,150 |
| 2023-04-25 | $21.32 | $21.32 | $20.54 | $20.70 | $20.70 | 1,568,426 |
| 2023-04-24 | $21.36 | $22.00 | $21.14 | $21.50 | $21.50 | 1,108,046 |
| 2023-04-21 | $21.62 | $22.07 | $21.27 | $21.99 | $21.99 | 992,174 |
| 2023-04-20 | $21.18 | $22.05 | $21.18 | $21.63 | $21.63 | 1,304,329 |
| 2023-04-19 | $21.95 | $22.05 | $21.55 | $21.75 | $21.75 | 1,405,333 |
| 2023-04-18 | $23.06 | $23.20 | $21.74 | $22.27 | $22.27 | 1,565,526 |
| 2023-04-17 | $23.75 | $23.90 | $22.33 | $22.70 | $22.70 | 1,815,256 |
| 2023-04-14 | $24.16 | $24.37 | $23.45 | $23.86 | $23.86 | 1,016,290 |
| 2023-04-13 | $23.11 | $24.36 | $22.95 | $23.86 | $23.86 | 1,594,936 |
| 2023-04-12 | $24.63 | $24.67 | $22.57 | $22.87 | $22.87 | 1,075,572 |
| 2023-04-11 | $24.17 | $24.33 | $23.71 | $24.00 | $24.00 | 707,777 |
| 2023-04-10 | $23.31 | $24.14 | $23.17 | $24.00 | $24.00 | 815,731 |
| 2023-04-06 | $23.12 | $23.94 | $22.19 | $23.51 | $23.51 | 1,136,382 |
| 2023-04-05 | $25.98 | $25.98 | $23.28 | $23.44 | $23.44 | 1,826,826 |
| 2023-04-04 | $26.22 | $26.45 | $25.86 | $26.23 | $26.23 | 654,754 |
| 2023-04-03 | $26.19 | $26.41 | $25.58 | $25.92 | $25.92 | 1,172,886 |
| 2023-03-31 | $25.93 | $26.76 | $25.69 | $26.30 | $26.30 | 1,283,756 |
| 2023-03-30 | $26.43 | $26.59 | $25.55 | $25.63 | $25.63 | 904,921 |
| 2023-03-29 | $26.30 | $26.57 | $25.39 | $25.88 | $25.88 | 1,635,240 |
| 2023-03-28 | $26.11 | $26.70 | $25.78 | $26.33 | $26.33 | 900,683 |
| 2023-03-27 | $25.52 | $26.56 | $25.08 | $26.25 | $26.25 | 1,435,882 |
| 2023-03-24 | $25.27 | $25.57 | $24.94 | $25.16 | $25.16 | 1,007,834 |
| 2023-03-23 | $25.22 | $25.96 | $24.90 | $25.40 | $25.40 | 847,385 |
| 2023-03-22 | $25.48 | $26.38 | $24.95 | $24.99 | $24.99 | 1,409,533 |
| 2023-03-21 | $24.95 | $25.61 | $24.83 | $25.40 | $25.40 | 1,124,421 |
| 2023-03-20 | $24.68 | $25.29 | $23.95 | $24.45 | $24.45 | 735,613 |
| 2023-03-17 | $24.70 | $25.07 | $23.95 | $24.78 | $24.78 | 1,643,843 |
| 2023-03-16 | $24.72 | $25.46 | $24.30 | $24.69 | $24.69 | 1,215,340 |
| 2023-03-15 | $23.87 | $24.93 | $23.74 | $24.92 | $24.92 | 997,731 |
| 2023-03-14 | $25.45 | $26.01 | $24.54 | $24.66 | $24.66 | 1,392,375 |
| 2023-03-13 | $24.15 | $25.11 | $23.65 | $24.67 | $24.67 | 1,031,855 |
| 2023-03-10 | $25.73 | $25.73 | $24.27 | $24.66 | $24.66 | 1,287,446 |
| 2023-03-09 | $26.30 | $26.94 | $25.83 | $25.93 | $25.93 | 1,104,422 |
| 2023-03-08 | $27.60 | $27.66 | $26.20 | $26.48 | $26.48 | 991,917 |
| 2023-03-07 | $27.47 | $28.41 | $27.13 | $27.77 | $27.77 | 731,337 |
| 2023-03-06 | $28.25 | $28.72 | $27.33 | $27.35 | $27.35 | 1,022,247 |
| 2023-03-03 | $27.46 | $28.20 | $27.06 | $28.09 | $28.09 | 952,562 |
| 2023-03-02 | $26.55 | $27.63 | $26.55 | $27.18 | $27.18 | 1,519,756 |
| 2023-03-01 | $26.84 | $27.43 | $26.43 | $26.82 | $26.82 | 1,718,983 |
| 2023-02-28 | $26.33 | $27.81 | $26.33 | $27.08 | $27.08 | 1,665,709 |
| 2023-02-27 | $26.03 | $26.38 | $25.66 | $26.33 | $26.33 | 1,546,962 |
| 2023-02-24 | $25.40 | $26.87 | $24.37 | $25.76 | $25.76 | 2,575,165 |
| 2023-02-23 | $25.48 | $25.48 | $24.22 | $24.73 | $24.73 | 2,438,241 |
| 2023-02-22 | $25.33 | $25.56 | $24.72 | $25.47 | $25.47 | 1,079,800 |
| 2023-02-21 | $25.77 | $26.49 | $24.76 | $24.86 | $24.86 | 1,249,613 |
| 2023-02-17 | $25.87 | $26.54 | $25.45 | $26.54 | $26.54 | 1,048,119 |
| 2023-02-16 | $26.39 | $27.16 | $25.80 | $25.96 | $25.96 | 1,058,753 |
| 2023-02-15 | $26.35 | $27.37 | $25.58 | $27.26 | $27.26 | 1,094,029 |
| 2023-02-14 | $26.17 | $26.64 | $25.07 | $26.44 | $26.44 | 1,056,626 |
| 2023-02-13 | $25.35 | $26.56 | $24.84 | $26.54 | $26.54 | 1,425,506 |
| 2023-02-10 | $25.19 | $25.38 | $24.09 | $25.21 | $25.21 | 1,979,995 |
| 2023-02-09 | $28.09 | $28.65 | $25.88 | $25.96 | $25.96 | 2,141,905 |
| 2023-02-08 | $28.73 | $29.02 | $27.13 | $27.66 | $27.66 | 1,763,515 |
| 2023-02-07 | $28.81 | $29.59 | $28.39 | $28.95 | $28.95 | 1,327,608 |
| 2023-02-06 | $29.92 | $30.40 | $28.76 | $29.04 | $29.04 | 1,125,520 |
| 2023-02-03 | $29.75 | $31.65 | $29.11 | $30.33 | $30.33 | 1,066,503 |
| 2023-02-02 | $30.46 | $32.59 | $29.91 | $30.81 | $30.81 | 2,559,645 |
| 2023-02-01 | $28.54 | $30.29 | $27.88 | $29.79 | $29.79 | 1,936,915 |
| 2023-01-31 | $27.57 | $28.97 | $27.57 | $28.54 | $28.54 | 1,826,173 |
| 2023-01-30 | $27.21 | $28.25 | $27.00 | $27.57 | $27.57 | 1,742,358 |
| 2023-01-27 | $26.65 | $28.07 | $26.58 | $28.04 | $28.04 | 1,083,000 |
| 2023-01-26 | $27.88 | $28.16 | $26.19 | $26.65 | $26.65 | 1,113,076 |
| 2023-01-25 | $25.65 | $27.17 | $24.60 | $27.12 | $27.12 | 1,222,876 |
| 2023-01-24 | $26.50 | $26.98 | $25.80 | $26.58 | $26.58 | 779,419 |
| 2023-01-23 | $25.28 | $27.58 | $24.97 | $26.68 | $26.68 | 1,717,984 |
| 2023-01-20 | $23.75 | $25.16 | $23.57 | $25.04 | $25.04 | 1,711,157 |
| 2023-01-19 | $23.53 | $23.60 | $22.83 | $23.15 | $23.15 | 769,405 |
| 2023-01-18 | $24.33 | $25.05 | $23.39 | $23.69 | $23.69 | 1,010,403 |
| 2023-01-17 | $24.10 | $24.57 | $23.40 | $24.02 | $24.02 | 1,362,388 |
| 2023-01-13 | $23.31 | $23.96 | $23.19 | $23.94 | $23.94 | 716,742 |
| 2023-01-12 | $24.03 | $24.05 | $22.82 | $23.78 | $23.78 | 731,062 |
| 2023-01-11 | $22.99 | $23.80 | $22.82 | $23.77 | $23.77 | 935,321 |
| 2023-01-10 | $21.77 | $22.76 | $21.55 | $22.76 | $22.76 | 778,004 |
| 2023-01-09 | $22.18 | $22.77 | $21.79 | $21.91 | $21.91 | 876,540 |
| 2023-01-06 | $21.35 | $21.87 | $20.79 | $21.81 | $21.81 | 973,433 |
| 2023-01-05 | $22.17 | $22.17 | $21.21 | $21.31 | $21.31 | 1,035,081 |
| 2023-01-04 | $22.96 | $23.53 | $21.92 | $23.41 | $23.41 | 1,036,654 |
| 2023-01-03 | $22.80 | $23.00 | $21.92 | $22.49 | $22.49 | 978,639 |
| 2022-12-30 | $21.81 | $22.27 | $21.62 | $22.26 | $22.26 | 555,052 |
| 2022-12-29 | $21.79 | $22.58 | $21.55 | $22.37 | $22.37 | 565,700 |
| 2022-12-28 | $22.18 | $22.23 | $21.02 | $21.50 | $21.50 | 734,485 |
| 2022-12-27 | $23.13 | $23.23 | $22.04 | $22.18 | $22.18 | 700,588 |
| 2022-12-23 | $23.22 | $23.61 | $23.01 | $23.37 | $23.37 | 482,989 |
| 2022-12-22 | $22.98 | $23.24 | $22.37 | $23.16 | $23.16 | 920,320 |
| 2022-12-21 | $23.07 | $24.06 | $23.07 | $23.49 | $23.49 | 934,422 |
| 2022-12-20 | $23.74 | $24.13 | $22.70 | $22.73 | $22.73 | 767,496 |
| 2022-12-19 | $24.19 | $25.39 | $23.88 | $24.11 | $24.11 | 1,436,721 |
| 2022-12-16 | $24.17 | $24.35 | $23.78 | $24.19 | $24.19 | 1,192,783 |
| 2022-12-15 | $25.71 | $26.00 | $24.28 | $24.38 | $24.38 | 969,146 |
| 2022-12-14 | $25.41 | $26.72 | $25.30 | $26.38 | $26.38 | 865,902 |
| 2022-12-13 | $28.00 | $28.00 | $25.05 | $25.41 | $25.41 | 1,207,426 |
| 2022-12-12 | $25.87 | $26.23 | $25.50 | $26.15 | $26.15 | 593,709 |
| 2022-12-09 | $25.77 | $26.14 | $25.31 | $25.86 | $25.86 | 707,276 |
| 2022-12-08 | $26.02 | $27.02 | $25.62 | $26.39 | $26.39 | 663,465 |
| 2022-12-07 | $25.97 | $26.52 | $25.33 | $25.76 | $25.76 | 826,769 |
| 2022-12-06 | $27.97 | $27.99 | $25.98 | $26.19 | $26.19 | 1,272,494 |
| 2022-12-05 | $28.47 | $28.73 | $27.27 | $27.73 | $27.73 | 1,035,081 |
| 2022-12-02 | $26.28 | $28.70 | $26.00 | $28.69 | $28.69 | 1,236,368 |
| 2022-12-01 | $26.75 | $28.13 | $25.35 | $26.83 | $26.83 | 2,197,052 |
| 2022-11-30 | $25.33 | $26.82 | $24.74 | $26.42 | $26.42 | 821,584 |
| 2022-11-29 | $24.89 | $25.16 | $24.48 | $25.05 | $25.05 | 624,836 |
| 2022-11-28 | $24.99 | $25.57 | $24.45 | $24.64 | $24.64 | 778,314 |
| 2022-11-25 | $25.29 | $25.52 | $25.05 | $25.33 | $25.33 | 194,730 |
| 2022-11-23 | $25.75 | $25.87 | $24.83 | $25.57 | $25.57 | 530,704 |
| 2022-11-22 | $25.22 | $25.96 | $24.96 | $25.65 | $25.65 | 637,896 |
| 2022-11-21 | $25.65 | $25.69 | $24.55 | $24.99 | $24.99 | 1,340,877 |
| 2022-11-18 | $26.70 | $26.84 | $25.33 | $25.92 | $25.92 | 1,486,743 |
| 2022-11-17 | $26.11 | $26.25 | $25.11 | $25.97 | $25.97 | 1,447,922 |
| 2022-11-16 | $27.45 | $27.70 | $26.57 | $26.70 | $26.70 | 1,269,507 |
| 2022-11-15 | $28.70 | $29.08 | $27.59 | $28.69 | $28.69 | 1,447,056 |
| 2022-11-14 | $26.58 | $27.95 | $26.21 | $27.21 | $27.21 | 1,772,396 |
| 2022-11-11 | $24.94 | $27.22 | $24.70 | $26.90 | $26.90 | 2,703,492 |
| 2022-11-10 | $21.84 | $24.74 | $21.62 | $24.66 | $24.66 | 2,501,406 |
| 2022-11-09 | $20.71 | $20.92 | $20.17 | $20.23 | $20.23 | 1,418,360 |
| 2022-11-08 | $21.31 | $21.58 | $20.37 | $20.96 | $20.96 | 1,169,428 |
| 2022-11-07 | $22.29 | $22.29 | $20.86 | $21.12 | $21.12 | 1,204,175 |
| 2022-11-04 | $23.64 | $24.38 | $21.45 | $21.97 | $21.97 | 2,258,609 |
| 2022-11-03 | $21.72 | $24.71 | $20.80 | $23.01 | $23.01 | 4,653,988 |
| 2022-11-02 | $23.53 | $23.64 | $22.02 | $22.24 | $22.24 | 1,896,960 |
| 2022-11-01 | $24.54 | $25.29 | $23.18 | $23.81 | $23.81 | 1,781,796 |
| 2022-10-31 | $24.25 | $25.25 | $23.78 | $24.00 | $24.00 | 2,031,697 |
| 2022-10-28 | $24.01 | $24.77 | $23.16 | $24.60 | $24.60 | 1,582,572 |
| 2022-10-27 | $25.00 | $25.67 | $24.29 | $24.49 | $24.49 | 2,724,922 |
| 2022-10-26 | $23.26 | $24.85 | $22.95 | $23.66 | $23.66 | 907,584 |
| 2022-10-25 | $22.41 | $23.88 | $22.13 | $23.63 | $23.63 | 1,555,667 |
| 2022-10-24 | $21.60 | $22.44 | $20.98 | $22.27 | $22.27 | 1,143,972 |
| 2022-10-21 | $21.40 | $21.93 | $20.72 | $21.51 | $21.51 | 760,260 |
| 2022-10-20 | $20.89 | $22.04 | $20.89 | $21.40 | $21.40 | 829,872 |
| 2022-10-19 | $21.75 | $21.84 | $20.61 | $21.10 | $21.10 | 797,378 |
| 2022-10-18 | $22.64 | $23.22 | $22.01 | $22.09 | $22.09 | 1,063,273 |
| 2022-10-17 | $21.56 | $22.53 | $21.32 | $21.81 | $21.81 | 1,076,291 |
| 2022-10-14 | $22.60 | $22.92 | $20.72 | $20.77 | $20.77 | 788,405 |
| 2022-10-13 | $21.48 | $22.78 | $20.89 | $22.17 | $22.17 | 1,088,022 |
| 2022-10-12 | $22.21 | $22.65 | $21.57 | $22.50 | $22.50 | 961,639 |
| 2022-10-11 | $22.07 | $22.43 | $20.75 | $22.21 | $22.21 | 1,424,170 |
| 2022-10-10 | $21.94 | $22.33 | $21.01 | $22.10 | $22.10 | 1,462,040 |
| 2022-10-07 | $22.99 | $23.06 | $21.39 | $21.76 | $21.76 | 1,737,790 |
| 2022-10-06 | $24.08 | $24.60 | $23.09 | $23.60 | $23.60 | 1,070,233 |
| 2022-10-05 | $23.33 | $24.18 | $22.81 | $24.09 | $24.09 | 1,270,752 |
| 2022-10-04 | $23.63 | $24.52 | $23.29 | $24.00 | $24.00 | 1,448,545 |
| 2022-10-03 | $21.81 | $22.86 | $21.73 | $22.47 | $22.47 | 1,433,431 |
| 2022-09-30 | $22.64 | $23.58 | $21.68 | $21.69 | $21.69 | 1,597,255 |
| 2022-09-29 | $23.88 | $23.98 | $22.85 | $23.20 | $23.20 | 923,813 |
| 2022-09-28 | $23.89 | $24.69 | $23.62 | $24.49 | $24.49 | 1,003,604 |
| 2022-09-27 | $24.68 | $25.03 | $23.46 | $23.86 | $23.86 | 1,420,603 |
| 2022-09-26 | $23.51 | $25.10 | $23.51 | $23.99 | $23.99 | 1,459,490 |
| 2022-09-23 | $22.90 | $23.66 | $22.80 | $23.64 | $23.64 | 1,420,772 |
| 2022-09-22 | $24.44 | $24.80 | $23.15 | $23.38 | $23.38 | 1,076,004 |
| 2022-09-21 | $25.17 | $25.72 | $24.43 | $24.61 | $24.61 | 1,099,138 |
| 2022-09-20 | $25.26 | $25.38 | $24.49 | $24.84 | $24.84 | 945,363 |
| 2022-09-19 | $24.30 | $25.56 | $24.28 | $25.55 | $25.55 | 1,014,446 |
| 2022-09-16 | $24.05 | $24.73 | $23.72 | $24.59 | $24.59 | 1,491,000 |
| 2022-09-15 | $24.78 | $25.72 | $24.41 | $24.75 | $24.75 | 974,736 |
| 2022-09-14 | $24.86 | $25.22 | $24.16 | $24.93 | $24.93 | 1,048,142 |
| 2022-09-13 | $25.83 | $26.61 | $24.94 | $25.00 | $25.00 | 1,464,851 |
| 2022-09-12 | $27.39 | $27.90 | $26.94 | $27.33 | $27.33 | 1,232,332 |
| 2022-09-09 | $25.70 | $27.06 | $25.59 | $27.00 | $27.00 | 1,603,882 |
| 2022-09-08 | $24.55 | $25.38 | $23.89 | $25.32 | $25.32 | 1,117,412 |
| 2022-09-07 | $24.27 | $25.19 | $24.24 | $24.80 | $24.80 | 1,743,590 |
| 2022-09-06 | $23.65 | $24.79 | $23.03 | $24.48 | $24.48 | 1,538,190 |
| 2022-09-02 | $24.21 | $24.28 | $23.00 | $23.49 | $23.49 | 1,040,177 |
| 2022-09-01 | $23.36 | $24.31 | $22.82 | $24.21 | $24.21 | 1,281,893 |
| 2022-08-31 | $24.40 | $24.40 | $23.27 | $23.49 | $23.49 | 2,125,237 |
| 2022-08-30 | $24.97 | $25.07 | $23.91 | $24.17 | $24.17 | 1,692,654 |
| 2022-08-29 | $23.93 | $24.79 | $23.81 | $24.73 | $24.73 | 1,760,268 |
| 2022-08-26 | $24.22 | $25.05 | $23.77 | $24.39 | $24.39 | 3,160,992 |
| 2022-08-25 | $23.76 | $24.43 | $23.09 | $23.64 | $23.64 | 1,094,376 |
| 2022-08-24 | $23.23 | $24.11 | $22.88 | $23.56 | $23.56 | 1,646,839 |
| 2022-08-23 | $23.12 | $23.85 | $23.02 | $23.15 | $23.15 | 1,062,969 |
| 2022-08-22 | $22.99 | $23.22 | $22.27 | $22.82 | $22.82 | 1,701,478 |
| 2022-08-19 | $24.77 | $24.95 | $23.31 | $23.58 | $23.58 | 2,001,324 |
| 2022-08-18 | $26.27 | $26.35 | $25.15 | $25.39 | $25.39 | 1,375,113 |
| 2022-08-17 | $27.69 | $27.69 | $25.91 | $26.52 | $26.52 | 1,528,809 |
| 2022-08-16 | $27.23 | $29.07 | $26.70 | $28.23 | $28.23 | 1,462,069 |
| 2022-08-15 | $27.12 | $27.90 | $26.93 | $27.27 | $27.27 | 1,626,764 |
| 2022-08-12 | $28.98 | $29.08 | $27.80 | $28.49 | $28.49 | 1,187,028 |
| 2022-08-11 | $29.62 | $30.47 | $28.26 | $28.49 | $28.49 | 2,158,741 |
| 2022-08-10 | $28.50 | $29.54 | $28.24 | $29.09 | $29.09 | 1,689,677 |
| 2022-08-09 | $29.28 | $29.38 | $27.00 | $27.36 | $27.36 | 2,061,056 |
| 2022-08-08 | $27.52 | $32.09 | $27.52 | $29.84 | $29.84 | 3,259,836 |
| 2022-08-05 | $26.31 | $28.55 | $25.76 | $27.35 | $27.35 | 2,745,510 |
| 2022-08-04 | $26.67 | $27.80 | $25.53 | $26.68 | $26.68 | 7,093,917 |
| 2022-08-03 | $29.85 | $31.89 | $29.64 | $30.94 | $30.94 | 3,393,824 |
| 2022-08-02 | $28.35 | $29.35 | $27.95 | $29.05 | $29.05 | 2,607,436 |
| 2022-08-01 | $27.99 | $29.98 | $27.32 | $29.01 | $29.01 | 1,821,842 |
| 2022-07-29 | $27.94 | $28.39 | $27.12 | $28.32 | $28.32 | 1,802,991 |
| 2022-07-28 | $27.09 | $28.10 | $26.00 | $27.98 | $27.98 | 1,583,078 |
| 2022-07-27 | $25.74 | $27.61 | $25.48 | $26.99 | $26.99 | 1,974,173 |
| 2022-07-26 | $24.79 | $25.73 | $24.67 | $25.47 | $25.47 | 3,039,263 |
| 2022-07-25 | $28.64 | $28.67 | $27.32 | $27.48 | $27.48 | 1,488,213 |
| 2022-07-22 | $30.06 | $30.73 | $28.29 | $28.62 | $28.62 | 1,799,483 |
| 2022-07-21 | $29.68 | $30.06 | $29.12 | $29.78 | $29.78 | 1,134,976 |
| 2022-07-20 | $29.70 | $30.48 | $29.36 | $30.25 | $30.25 | 794,677 |
| 2022-07-19 | $29.03 | $29.69 | $28.45 | $29.49 | $29.49 | 926,309 |
| 2022-07-18 | $27.80 | $29.11 | $27.72 | $28.39 | $28.39 | 1,222,803 |
| 2022-07-15 | $27.24 | $27.63 | $26.49 | $27.20 | $27.20 | 819,133 |
| 2022-07-14 | $26.85 | $27.25 | $26.02 | $26.56 | $26.56 | 1,413,705 |
| 2022-07-13 | $27.12 | $28.35 | $26.88 | $27.12 | $27.12 | 1,718,594 |
| 2022-07-12 | $28.74 | $29.32 | $27.31 | $27.87 | $27.87 | 2,065,588 |
| 2022-07-11 | $28.87 | $28.99 | $27.57 | $28.42 | $28.42 | 1,287,771 |
| 2022-07-08 | $28.32 | $29.38 | $27.61 | $29.04 | $29.04 | 782,866 |
| 2022-07-07 | $28.34 | $29.23 | $28.11 | $28.91 | $28.91 | 1,055,560 |
| 2022-07-06 | $28.59 | $28.93 | $27.41 | $28.09 | $28.09 | 1,370,596 |
| 2022-07-05 | $25.84 | $29.07 | $25.64 | $28.82 | $28.82 | 1,611,059 |
| 2022-07-01 | $25.89 | $26.89 | $25.61 | $26.36 | $26.36 | 1,293,221 |
| 2022-06-30 | $26.79 | $27.12 | $25.72 | $25.91 | $25.91 | 2,363,891 |
| 2022-06-29 | $27.10 | $27.53 | $25.94 | $27.44 | $27.44 | 1,327,852 |
| 2022-06-28 | $28.92 | $29.71 | $26.92 | $26.92 | $26.92 | 1,575,029 |
| 2022-06-27 | $30.54 | $30.58 | $28.68 | $28.98 | $28.98 | 1,059,360 |
| 2022-06-24 | $29.12 | $30.93 | $29.05 | $30.04 | $30.04 | 1,500,021 |
| 2022-06-23 | $29.17 | $29.90 | $28.45 | $29.17 | $29.17 | 1,094,997 |
| 2022-06-22 | $28.68 | $29.97 | $28.38 | $28.57 | $28.57 | 806,501 |
| 2022-06-21 | $29.21 | $30.26 | $29.04 | $29.08 | $29.08 | 1,027,993 |
| 2022-06-17 | $27.74 | $28.84 | $26.91 | $28.55 | $28.55 | 2,424,683 |
| 2022-06-16 | $28.07 | $28.40 | $26.32 | $27.21 | $27.21 | 1,825,731 |
| 2022-06-15 | $29.75 | $31.17 | $29.41 | $30.09 | $30.09 | 923,479 |
| 2022-06-14 | $29.14 | $29.70 | $28.37 | $29.13 | $29.13 | 616,070 |
| 2022-06-13 | $28.41 | $29.41 | $27.55 | $28.96 | $28.96 | 1,242,052 |
| 2022-06-10 | $30.61 | $31.32 | $29.68 | $29.94 | $29.94 | 1,204,070 |
| 2022-06-09 | $32.13 | $33.60 | $31.46 | $31.52 | $31.52 | 914,987 |
| 2022-06-08 | $31.95 | $33.67 | $31.60 | $32.43 | $32.43 | 767,484 |
| 2022-06-07 | $31.21 | $32.79 | $30.32 | $32.06 | $32.06 | 933,540 |
| 2022-06-06 | $32.09 | $32.60 | $30.97 | $31.96 | $31.96 | 1,123,813 |
| 2022-06-03 | $30.14 | $31.51 | $29.74 | $31.14 | $31.14 | 1,052,288 |
| 2022-06-02 | $28.73 | $31.33 | $28.67 | $31.03 | $31.03 | 1,195,529 |
| 2022-06-01 | $29.45 | $29.97 | $28.07 | $28.51 | $28.51 | 1,094,352 |
| 2022-05-31 | $29.93 | $29.93 | $28.11 | $29.38 | $29.38 | 1,578,341 |
| 2022-05-27 | $29.71 | $30.44 | $29.22 | $30.00 | $30.00 | 1,432,302 |
| 2022-05-26 | $27.37 | $30.00 | $27.37 | $29.57 | $29.57 | 1,775,316 |
| 2022-05-25 | $24.35 | $27.10 | $24.35 | $27.00 | $27.00 | 1,438,851 |
| 2022-05-24 | $26.27 | $26.27 | $24.10 | $24.80 | $24.80 | 1,659,452 |
| 2022-05-23 | $27.51 | $27.73 | $26.42 | $27.00 | $27.00 | 961,365 |
| 2022-05-20 | $28.08 | $28.22 | $26.15 | $27.74 | $27.74 | 1,347,633 |
| 2022-05-19 | $27.07 | $28.36 | $26.34 | $27.58 | $27.58 | 1,408,018 |
| 2022-05-18 | $28.22 | $28.22 | $26.04 | $27.05 | $27.05 | 2,398,106 |
| 2022-05-17 | $29.14 | $30.33 | $27.70 | $29.23 | $29.23 | 1,094,876 |
| 2022-05-16 | $29.24 | $29.46 | $27.82 | $28.40 | $28.40 | 1,167,675 |
| 2022-05-13 | $29.88 | $30.81 | $29.30 | $29.59 | $29.59 | 1,223,991 |
| 2022-05-12 | $27.90 | $30.57 | $27.10 | $29.19 | $29.19 | 2,526,236 |
| 2022-05-11 | $30.88 | $31.67 | $28.18 | $28.38 | $28.38 | 2,041,011 |
| 2022-05-10 | $31.83 | $32.62 | $30.40 | $31.62 | $31.62 | 2,236,998 |
| 2022-05-09 | $32.14 | $32.94 | $30.76 | $31.07 | $31.07 | 2,393,338 |
| 2022-05-06 | $33.24 | $33.88 | $30.74 | $33.06 | $33.06 | 3,001,342 |
| 2022-05-05 | $36.74 | $36.82 | $33.07 | $33.57 | $33.57 | 2,182,929 |
| 2022-05-04 | $38.02 | $38.60 | $32.93 | $37.01 | $37.01 | 5,676,681 |
| 2022-05-03 | $43.40 | $44.37 | $42.48 | $43.51 | $43.51 | 1,871,524 |
| 2022-05-02 | $42.29 | $44.21 | $41.26 | $44.08 | $44.08 | 1,820,304 |
| 2022-04-29 | $44.90 | $45.86 | $42.17 | $42.26 | $42.26 | 1,172,937 |
| 2022-04-28 | $46.71 | $48.03 | $42.53 | $45.44 | $45.44 | 2,230,400 |
| 2022-04-27 | $46.71 | $47.99 | $45.61 | $46.08 | $46.08 | 945,494 |
| 2022-04-26 | $48.25 | $49.05 | $46.33 | $46.88 | $46.88 | 953,156 |
| 2022-04-25 | $44.98 | $48.77 | $44.40 | $48.38 | $48.38 | 1,104,709 |
| 2022-04-22 | $49.50 | $49.50 | $45.34 | $45.55 | $45.55 | 989,322 |
| 2022-04-21 | $53.79 | $55.18 | $49.14 | $49.23 | $49.23 | 829,989 |
| 2022-04-20 | $55.33 | $55.57 | $52.61 | $52.80 | $52.80 | 519,002 |
| 2022-04-19 | $51.79 | $55.40 | $51.24 | $54.90 | $54.90 | 603,509 |
| 2022-04-18 | $53.60 | $53.76 | $50.32 | $51.68 | $51.68 | 685,078 |
| 2022-04-14 | $55.94 | $56.42 | $53.47 | $53.92 | $53.92 | 626,548 |
| 2022-04-13 | $53.49 | $56.07 | $53.15 | $55.94 | $55.94 | 734,710 |
| 2022-04-12 | $53.92 | $56.64 | $52.42 | $53.59 | $53.59 | 1,177,362 |
| 2022-04-11 | $51.65 | $53.96 | $50.67 | $52.53 | $52.53 | 682,444 |
| 2022-04-08 | $52.26 | $54.10 | $51.05 | $52.65 | $52.65 | 398,051 |
| 2022-04-07 | $52.16 | $53.40 | $50.64 | $52.92 | $52.92 | 751,698 |
| 2022-04-06 | $52.06 | $52.67 | $49.39 | $52.25 | $52.25 | 953,295 |
| 2022-04-05 | $58.00 | $58.00 | $52.90 | $53.09 | $53.09 | 705,139 |
| 2022-04-04 | $55.10 | $57.62 | $54.86 | $57.53 | $57.53 | 586,127 |
| 2022-04-01 | $54.48 | $55.71 | $53.20 | $54.29 | $54.29 | 653,223 |
| 2022-03-31 | $55.39 | $55.39 | $53.15 | $53.69 | $53.69 | 628,665 |
| 2022-03-30 | $58.13 | $58.54 | $55.28 | $55.42 | $55.42 | 533,467 |
| 2022-03-29 | $57.20 | $59.00 | $57.20 | $58.42 | $58.42 | 898,738 |
| 2022-03-28 | $54.53 | $55.99 | $53.20 | $55.97 | $55.97 | 643,218 |
| 2022-03-25 | $56.31 | $56.31 | $53.50 | $54.34 | $54.34 | 765,064 |
| 2022-03-24 | $54.17 | $56.32 | $52.55 | $56.11 | $56.11 | 746,831 |
| 2022-03-23 | $53.50 | $54.91 | $52.65 | $53.87 | $53.87 | 733,575 |
| 2022-03-22 | $52.12 | $55.00 | $51.38 | $54.53 | $54.53 | 1,161,567 |
| 2022-03-21 | $52.58 | $53.12 | $50.32 | $51.74 | $51.74 | 879,195 |
| 2022-03-18 | $49.76 | $53.10 | $49.35 | $52.85 | $52.85 | 1,323,055 |
| 2022-03-17 | $47.00 | $50.17 | $46.95 | $50.09 | $50.09 | 950,155 |
| 2022-03-16 | $44.95 | $47.56 | $44.95 | $47.03 | $47.03 | 1,140,297 |
| 2022-03-15 | $43.84 | $45.97 | $43.33 | $43.77 | $43.77 | 727,984 |
| 2022-03-14 | $44.23 | $45.70 | $43.10 | $43.82 | $43.82 | 1,186,376 |
| 2022-03-11 | $46.35 | $46.99 | $44.63 | $44.78 | $44.78 | 798,247 |
| 2022-03-10 | $44.33 | $46.79 | $43.87 | $46.03 | $46.03 | 1,685,295 |
| 2022-03-09 | $42.91 | $46.55 | $42.50 | $45.45 | $45.45 | 1,236,108 |
| 2022-03-08 | $40.82 | $42.90 | $40.07 | $41.68 | $41.68 | 1,256,608 |
| 2022-03-07 | $44.51 | $44.70 | $39.71 | $39.90 | $39.90 | 1,190,739 |
| 2022-03-04 | $45.43 | $45.77 | $42.60 | $44.00 | $44.00 | 1,513,666 |
| 2022-03-03 | $46.02 | $46.71 | $43.58 | $45.73 | $45.73 | 1,173,354 |
| 2022-03-02 | $45.89 | $47.90 | $45.37 | $45.62 | $45.62 | 1,371,864 |
| 2022-03-01 | $47.35 | $47.83 | $45.16 | $45.65 | $45.65 | 843,505 |
| 2022-02-28 | $49.73 | $50.21 | $46.75 | $47.43 | $47.43 | 1,587,299 |
| 2022-02-25 | $51.85 | $52.81 | $49.76 | $50.21 | $50.21 | 1,465,653 |
| 2022-02-24 | $40.05 | $51.89 | $38.85 | $51.73 | $51.73 | 4,252,024 |
| 2022-02-23 | $53.46 | $53.78 | $50.01 | $50.16 | $50.16 | 1,887,839 |
| 2022-02-22 | $53.88 | $55.62 | $52.34 | $52.55 | $52.55 | 1,602,729 |
| 2022-02-18 | $56.35 | $58.56 | $54.65 | $54.88 | $54.88 | 1,717,974 |
| 2022-02-17 | $60.29 | $60.99 | $55.74 | $56.67 | $56.67 | 2,235,163 |
| 2022-02-16 | $60.98 | $61.21 | $59.05 | $60.63 | $60.63 | 601,036 |
| 2022-02-15 | $59.35 | $61.50 | $59.17 | $61.26 | $61.26 | 1,241,940 |
| 2022-02-14 | $59.16 | $60.44 | $58.00 | $58.69 | $58.69 | 1,086,146 |
| 2022-02-11 | $61.38 | $63.92 | $58.21 | $59.22 | $59.22 | 1,594,882 |
| 2022-02-10 | $57.75 | $63.37 | $57.13 | $61.33 | $61.33 | 1,329,061 |
| 2022-02-09 | $58.48 | $60.29 | $57.00 | $59.89 | $59.89 | 1,243,919 |
| 2022-02-08 | $52.73 | $55.66 | $52.73 | $55.54 | $55.54 | 850,335 |
| 2022-02-07 | $51.30 | $54.28 | $51.11 | $53.18 | $53.18 | 1,110,402 |
| 2022-02-04 | $49.45 | $51.79 | $48.80 | $51.32 | $51.32 | 805,648 |
| 2022-02-03 | $49.62 | $50.83 | $48.61 | $49.57 | $49.57 | 1,116,423 |
| 2022-02-02 | $52.02 | $52.35 | $49.65 | $50.99 | $50.99 | 1,030,629 |
| 2022-02-01 | $49.31 | $52.53 | $47.77 | $52.05 | $52.05 | 1,358,079 |
| 2022-01-31 | $46.02 | $49.35 | $45.95 | $49.32 | $49.32 | 1,295,854 |
| 2022-01-28 | $44.11 | $46.49 | $42.86 | $45.89 | $45.89 | 1,270,623 |
| 2022-01-27 | $46.11 | $47.19 | $43.52 | $44.12 | $44.12 | 1,254,974 |
| 2022-01-26 | $45.25 | $47.17 | $42.65 | $43.69 | $43.69 | 1,529,233 |
| 2022-01-25 | $44.12 | $45.75 | $43.15 | $43.86 | $43.86 | 1,325,282 |
| 2022-01-24 | $39.42 | $45.16 | $38.82 | $45.00 | $45.00 | 2,003,943 |
| 2022-01-21 | $41.16 | $42.95 | $39.71 | $41.04 | $41.04 | 1,051,545 |
| 2022-01-20 | $43.74 | $45.65 | $41.53 | $41.85 | $41.85 | 1,004,287 |
| 2022-01-19 | $44.85 | $45.11 | $43.10 | $43.35 | $43.35 | 1,176,377 |
| 2022-01-18 | $45.30 | $46.31 | $43.98 | $44.47 | $44.47 | 1,251,733 |
| 2022-01-14 | $50.82 | $51.88 | $45.02 | $46.57 | $46.57 | 2,759,729 |
| 2022-01-13 | $55.72 | $56.42 | $51.56 | $51.80 | $51.80 | 739,048 |
| 2022-01-12 | $56.85 | $57.49 | $53.83 | $55.05 | $55.05 | 572,533 |
| 2022-01-11 | $53.85 | $56.00 | $52.21 | $55.65 | $55.65 | 844,194 |
| 2022-01-10 | $52.79 | $53.94 | $50.70 | $53.85 | $53.85 | 926,941 |
| 2022-01-07 | $54.64 | $56.83 | $53.55 | $54.38 | $54.38 | 1,501,633 |
| 2022-01-06 | $52.37 | $54.99 | $50.77 | $54.31 | $54.31 | 1,445,631 |
| 2022-01-05 | $57.18 | $57.67 | $51.39 | $52.35 | $52.35 | 1,011,250 |
| 2022-01-04 | $57.01 | $57.66 | $53.04 | $57.23 | $57.23 | 973,784 |
| 2022-01-03 | $57.01 | $58.43 | $55.45 | $56.92 | $56.92 | 1,017,076 |
| 2021-12-31 | $56.43 | $57.27 | $55.14 | $56.04 | $56.04 | 486,051 |
| 2021-12-30 | $55.27 | $57.83 | $55.02 | $56.74 | $56.74 | 600,337 |
| 2021-12-29 | $55.00 | $55.57 | $53.77 | $55.33 | $55.33 | 567,328 |
| 2021-12-28 | $56.63 | $57.43 | $55.20 | $55.34 | $55.34 | 539,572 |
| 2021-12-27 | $56.39 | $57.81 | $55.73 | $56.81 | $56.81 | 626,702 |
| 2021-12-23 | $55.95 | $56.66 | $54.30 | $56.39 | $56.39 | 627,894 |
| 2021-12-22 | $55.07 | $55.69 | $53.78 | $55.24 | $55.24 | 549,169 |
| 2021-12-21 | $54.68 | $57.40 | $53.82 | $55.74 | $55.74 | 919,769 |
| 2021-12-20 | $55.54 | $56.28 | $51.15 | $53.24 | $53.24 | 1,559,830 |
| 2021-12-17 | $53.84 | $57.94 | $52.50 | $57.21 | $57.21 | 2,801,857 |
| 2021-12-16 | $59.16 | $59.70 | $53.61 | $54.50 | $54.50 | 1,813,019 |
| 2021-12-15 | $57.93 | $59.98 | $54.70 | $58.37 | $58.37 | 1,921,556 |
| 2021-12-14 | $58.99 | $60.96 | $57.36 | $58.13 | $58.13 | 1,170,225 |
| 2021-12-13 | $64.35 | $64.39 | $59.49 | $59.96 | $59.96 | 1,183,247 |
| 2021-12-10 | $66.87 | $68.36 | $63.31 | $64.00 | $64.00 | 808,358 |
| 2021-12-09 | $69.00 | $70.75 | $66.38 | $66.41 | $66.41 | 1,078,123 |
| 2021-12-08 | $69.70 | $70.42 | $67.39 | $67.45 | $67.45 | 670,835 |
| 2021-12-07 | $68.84 | $71.80 | $68.48 | $69.92 | $69.92 | 549,584 |
| 2021-12-06 | $66.09 | $68.08 | $63.38 | $66.36 | $66.36 | 1,031,758 |
| 2021-12-03 | $70.18 | $70.98 | $64.74 | $66.22 | $66.22 | 1,202,786 |
| 2021-12-02 | $69.84 | $71.13 | $67.20 | $69.56 | $69.56 | 1,007,980 |
| 2021-12-01 | $78.31 | $78.31 | $68.95 | $70.12 | $70.12 | 1,227,479 |
| 2021-11-30 | $79.97 | $80.70 | $73.17 | $76.17 | $76.17 | 858,040 |
| 2021-11-29 | $81.00 | $81.39 | $77.86 | $80.99 | $80.99 | 521,481 |
| 2021-11-26 | $80.00 | $80.00 | $75.78 | $79.18 | $79.18 | 523,423 |
| 2021-11-24 | $79.53 | $82.85 | $77.21 | $82.74 | $82.74 | 511,759 |
| 2021-11-23 | $83.50 | $84.99 | $79.34 | $80.88 | $80.88 | 777,198 |
| 2021-11-22 | $87.40 | $87.66 | $79.80 | $83.21 | $83.21 | 1,073,165 |
| 2021-11-19 | $87.79 | $89.60 | $85.16 | $86.01 | $86.01 | 661,107 |
| 2021-11-18 | $88.35 | $88.58 | $85.11 | $87.79 | $87.79 | 497,237 |
| 2021-11-17 | $87.72 | $88.35 | $84.64 | $85.41 | $85.41 | 548,387 |
| 2021-11-16 | $82.29 | $87.73 | $82.29 | $87.23 | $87.23 | 584,654 |
| 2021-11-15 | $85.10 | $85.10 | $82.32 | $83.48 | $83.48 | 427,189 |
| 2021-11-12 | $84.98 | $85.60 | $83.18 | $84.98 | $84.98 | 605,084 |
| 2021-11-11 | $80.75 | $84.65 | $80.75 | $84.56 | $84.56 | 492,643 |
| 2021-11-10 | $82.02 | $82.45 | $78.43 | $80.10 | $80.10 | 974,186 |
| 2021-11-09 | $82.58 | $84.75 | $81.76 | $84.01 | $84.01 | 602,917 |
| 2021-11-08 | $82.74 | $83.16 | $80.51 | $81.85 | $81.85 | 659,592 |
| 2021-11-05 | $78.36 | $82.85 | $78.36 | $81.51 | $81.51 | 1,468,642 |
| 2021-11-04 | $76.53 | $78.83 | $73.10 | $77.29 | $77.29 | 1,868,376 |
| 2021-11-03 | $72.43 | $78.27 | $72.12 | $76.00 | $76.00 | 1,485,455 |
| 2021-11-02 | $73.16 | $73.16 | $69.56 | $72.76 | $72.76 | 891,583 |
| 2021-11-01 | $75.45 | $78.29 | $72.88 | $73.58 | $73.58 | 1,132,390 |
| 2021-10-29 | $73.75 | $75.47 | $71.07 | $75.04 | $75.04 | 997,677 |
| 2021-10-28 | $70.25 | $75.05 | $70.13 | $74.61 | $74.61 | 809,997 |
| 2021-10-27 | $72.47 | $73.50 | $69.45 | $69.57 | $69.57 | 622,843 |
| 2021-10-26 | $73.58 | $74.17 | $71.93 | $72.35 | $72.35 | 720,508 |
| 2021-10-25 | $70.33 | $74.31 | $70.33 | $73.43 | $73.43 | 488,913 |
| 2021-10-22 | $74.86 | $74.86 | $69.52 | $70.18 | $70.18 | 807,698 |
| 2021-10-21 | $72.16 | $75.11 | $72.16 | $74.22 | $74.22 | 774,175 |
| 2021-10-20 | $73.36 | $74.12 | $71.55 | $71.78 | $71.78 | 567,027 |
| 2021-10-19 | $73.03 | $74.78 | $72.22 | $74.05 | $74.05 | 677,224 |
| 2021-10-18 | $68.46 | $72.90 | $68.30 | $72.58 | $72.58 | 698,453 |
| 2021-10-15 | $69.47 | $69.72 | $67.46 | $67.99 | $67.99 | 465,843 |
| 2021-10-14 | $66.83 | $68.80 | $65.94 | $68.43 | $68.43 | 492,023 |
| 2021-10-13 | $65.62 | $67.40 | $64.62 | $65.73 | $65.73 | 616,815 |
| 2021-10-12 | $68.64 | $69.04 | $64.86 | $65.12 | $65.12 | 899,781 |
| 2021-10-11 | $68.80 | $70.09 | $67.61 | $67.74 | $67.74 | 540,799 |
| 2021-10-08 | $70.77 | $71.06 | $68.06 | $68.95 | $68.95 | 661,080 |
| 2021-10-07 | $68.54 | $70.40 | $67.48 | $70.18 | $70.18 | 767,581 |
| 2021-10-06 | $64.52 | $68.30 | $64.15 | $67.42 | $67.42 | 776,170 |
| 2021-10-05 | $63.88 | $68.09 | $62.97 | $65.83 | $65.83 | 993,002 |
| 2021-10-04 | $63.82 | $64.25 | $60.12 | $62.35 | $62.35 | 645,568 |
| 2021-10-01 | $61.94 | $63.54 | $60.45 | $63.45 | $63.45 | 865,688 |
| 2021-09-30 | $64.51 | $65.15 | $61.23 | $61.77 | $61.77 | 889,594 |
| 2021-09-29 | $66.31 | $66.31 | $63.66 | $64.70 | $64.70 | 520,653 |
| 2021-09-28 | $68.10 | $68.96 | $64.72 | $65.33 | $65.33 | 589,803 |
| 2021-09-27 | $68.62 | $70.48 | $67.89 | $68.97 | $68.97 | 558,869 |
| 2021-09-24 | $66.55 | $69.36 | $65.52 | $68.84 | $68.84 | 528,792 |
| 2021-09-23 | $70.35 | $70.53 | $66.00 | $67.30 | $67.30 | 1,050,356 |
| 2021-09-22 | $69.13 | $72.27 | $68.13 | $69.11 | $69.11 | 751,951 |
| 2021-09-21 | $65.47 | $68.93 | $65.16 | $68.47 | $68.47 | 668,469 |
| 2021-09-20 | $64.69 | $66.43 | $62.86 | $64.25 | $64.25 | 775,766 |
| 2021-09-17 | $68.01 | $69.32 | $66.54 | $67.99 | $67.99 | 801,932 |
| 2021-09-16 | $64.83 | $67.95 | $64.55 | $67.67 | $67.67 | 512,458 |
| 2021-09-15 | $63.83 | $66.45 | $63.58 | $65.91 | $65.91 | 579,132 |
| 2021-09-14 | $66.27 | $67.30 | $63.38 | $63.94 | $63.94 | 924,670 |
| 2021-09-13 | $65.70 | $66.55 | $63.05 | $65.21 | $65.21 | 844,093 |
| 2021-09-10 | $63.84 | $64.87 | $62.31 | $62.54 | $62.54 | 373,470 |
| 2021-09-09 | $61.31 | $63.72 | $61.27 | $63.15 | $63.15 | 501,102 |
| 2021-09-08 | $63.89 | $63.89 | $59.85 | $61.14 | $61.14 | 616,988 |
| 2021-09-07 | $61.03 | $64.70 | $60.97 | $63.89 | $63.89 | 976,408 |
| 2021-09-03 | $60.95 | $61.87 | $60.15 | $60.40 | $60.40 | 364,594 |
| 2021-09-02 | $61.01 | $62.25 | $60.59 | $61.25 | $61.25 | 707,961 |
| 2021-09-01 | $57.32 | $66.82 | $56.78 | $61.96 | $61.96 | 3,875,851 |
| 2021-08-31 | $57.36 | $57.72 | $55.82 | $57.46 | $57.46 | 513,887 |
| 2021-08-30 | $57.00 | $58.08 | $56.60 | $57.03 | $57.03 | 600,838 |
| 2021-08-27 | $54.99 | $58.20 | $54.99 | $56.75 | $56.75 | 711,494 |
| 2021-08-26 | $59.20 | $59.34 | $56.25 | $56.60 | $56.60 | 873,613 |
| 2021-08-25 | $61.49 | $62.03 | $57.37 | $59.57 | $59.57 | 949,664 |
| 2021-08-24 | $60.27 | $62.96 | $60.27 | $62.69 | $62.69 | 592,039 |
| 2021-08-23 | $58.49 | $60.42 | $58.16 | $59.88 | $59.88 | 771,201 |
| 2021-08-20 | $56.89 | $58.02 | $56.57 | $57.68 | $57.68 | 487,293 |
| 2021-08-19 | $55.56 | $58.66 | $54.70 | $56.94 | $56.94 | 654,236 |
| 2021-08-18 | $57.00 | $58.10 | $56.15 | $56.20 | $56.20 | 813,877 |
| 2021-08-17 | $58.61 | $59.32 | $56.08 | $56.77 | $56.77 | 1,237,924 |
| 2021-08-16 | $59.80 | $60.47 | $58.01 | $59.53 | $59.53 | 909,446 |
| 2021-08-13 | $65.55 | $66.29 | $59.76 | $60.09 | $60.09 | 970,281 |
| 2021-08-12 | $66.20 | $67.70 | $64.66 | $65.61 | $65.61 | 429,144 |
| 2021-08-11 | $65.99 | $66.74 | $64.31 | $66.06 | $66.06 | 597,009 |
| 2021-08-10 | $65.32 | $66.95 | $64.89 | $66.27 | $66.27 | 632,864 |
| 2021-08-09 | $64.27 | $67.25 | $63.39 | $65.29 | $65.29 | 898,539 |
| 2021-08-06 | $60.67 | $65.88 | $60.55 | $65.26 | $65.26 | 1,725,849 |
| 2021-08-05 | $63.14 | $63.30 | $55.82 | $60.68 | $60.68 | 4,283,318 |
| 2021-08-04 | $73.17 | $74.82 | $71.06 | $71.34 | $71.34 | 1,022,753 |
| 2021-08-03 | $71.22 | $73.79 | $69.61 | $73.44 | $73.44 | 729,627 |
| 2021-08-02 | $70.78 | $72.77 | $69.83 | $71.01 | $71.01 | 858,579 |
| 2021-07-30 | $68.69 | $71.50 | $67.50 | $69.61 | $69.61 | 834,439 |
| 2021-07-29 | $70.86 | $70.86 | $68.40 | $69.59 | $69.59 | 527,575 |
| 2021-07-28 | $70.19 | $72.01 | $68.52 | $69.85 | $69.85 | 610,197 |
| 2021-07-27 | $68.86 | $70.04 | $65.55 | $69.85 | $69.85 | 624,704 |
| 2021-07-26 | $69.29 | $71.05 | $68.17 | $69.14 | $69.14 | 696,859 |
| 2021-07-23 | $68.96 | $69.73 | $68.01 | $69.12 | $69.12 | 367,342 |
| 2021-07-22 | $67.82 | $69.36 | $66.63 | $68.88 | $68.88 | 501,866 |
| 2021-07-21 | $67.28 | $69.29 | $66.50 | $68.25 | $68.25 | 625,815 |
| 2021-07-20 | $64.97 | $67.01 | $64.02 | $66.50 | $66.50 | 695,929 |
| 2021-07-19 | $63.30 | $66.08 | $62.02 | $64.39 | $64.39 | 1,476,446 |
| 2021-07-16 | $65.52 | $67.07 | $64.91 | $66.03 | $66.03 | 891,534 |
| 2021-07-15 | $66.21 | $66.86 | $62.21 | $64.53 | $64.53 | 1,148,811 |
| 2021-07-14 | $71.57 | $72.18 | $66.55 | $66.75 | $66.75 | 613,016 |
| 2021-07-13 | $72.03 | $72.42 | $70.41 | $70.97 | $70.97 | 569,495 |
| 2021-07-12 | $70.26 | $71.90 | $68.83 | $71.84 | $71.84 | 619,780 |
| 2021-07-09 | $66.06 | $71.12 | $65.80 | $70.91 | $70.91 | 942,795 |
| 2021-07-08 | $63.16 | $65.47 | $62.50 | $65.42 | $65.42 | 1,227,627 |
| 2021-07-07 | $70.29 | $70.97 | $65.35 | $65.87 | $65.87 | 1,087,028 |
| 2021-07-06 | $73.10 | $73.38 | $68.93 | $69.90 | $69.90 | 1,216,496 |
| 2021-07-02 | $71.70 | $72.45 | $70.05 | $72.40 | $72.40 | 663,030 |
| 2021-07-01 | $68.17 | $71.07 | $67.98 | $70.99 | $70.99 | 722,350 |
| 2021-06-30 | $69.29 | $70.04 | $67.69 | $68.90 | $68.90 | 1,476,199 |
| 2021-06-29 | $71.45 | $72.44 | $69.04 | $70.09 | $70.09 | 1,174,427 |
| 2021-06-28 | $70.05 | $71.30 | $68.57 | $70.24 | $70.24 | 1,127,224 |
| 2021-06-25 | $69.60 | $70.79 | $69.25 | $69.90 | $69.90 | 5,898,218 |
| 2021-06-24 | $67.53 | $69.49 | $67.28 | $69.49 | $69.49 | 975,930 |
| 2021-06-23 | $65.40 | $67.79 | $64.53 | $67.69 | $67.69 | 1,180,234 |
| 2021-06-22 | $62.54 | $65.19 | $62.54 | $65.05 | $65.05 | 1,264,177 |
| 2021-06-21 | $61.40 | $63.13 | $60.04 | $62.65 | $62.65 | 1,127,598 |
| 2021-06-18 | $61.53 | $62.86 | $59.77 | $61.21 | $61.21 | 1,466,464 |
| 2021-06-17 | $56.95 | $62.96 | $56.91 | $62.15 | $62.15 | 4,183,915 |
| 2021-06-16 | $55.15 | $57.11 | $55.05 | $56.99 | $56.99 | 840,483 |
| 2021-06-15 | $56.76 | $56.97 | $53.88 | $54.95 | $54.95 | 540,086 |
| 2021-06-14 | $57.48 | $58.26 | $56.92 | $57.22 | $57.22 | 640,527 |
| 2021-06-11 | $55.63 | $57.49 | $54.90 | $57.40 | $57.40 | 786,941 |
| 2021-06-10 | $54.93 | $56.56 | $54.32 | $55.24 | $55.24 | 746,965 |
| 2021-06-09 | $56.04 | $58.41 | $54.79 | $54.97 | $54.97 | 1,249,671 |
| 2021-06-08 | $55.30 | $55.86 | $54.28 | $55.42 | $55.42 | 755,007 |
| 2021-06-07 | $56.31 | $56.52 | $53.34 | $54.45 | $54.45 | 1,334,542 |
| 2021-06-04 | $58.51 | $58.88 | $56.00 | $56.51 | $56.51 | 539,708 |
| 2021-06-03 | $58.88 | $60.89 | $57.68 | $58.46 | $58.46 | 1,212,207 |
| 2021-06-02 | $58.86 | $59.50 | $57.01 | $59.11 | $59.11 | 1,060,038 |
| 2021-06-01 | $56.70 | $58.85 | $56.12 | $58.74 | $58.74 | 887,851 |
| 2021-05-28 | $56.38 | $56.79 | $55.20 | $55.44 | $55.44 | 802,301 |
| 2021-05-27 | $53.87 | $56.27 | $52.50 | $56.06 | $56.06 | 954,355 |
| 2021-05-26 | $51.22 | $55.98 | $51.01 | $53.90 | $53.90 | 1,671,061 |
| 2021-05-25 | $49.96 | $52.00 | $49.52 | $50.81 | $50.81 | 1,091,168 |
| 2021-05-24 | $48.80 | $50.25 | $48.01 | $49.27 | $49.27 | 512,764 |
| 2021-05-21 | $48.78 | $49.48 | $47.72 | $48.19 | $48.19 | 635,838 |
| 2021-05-20 | $47.70 | $48.25 | $46.34 | $47.98 | $47.98 | 564,928 |
| 2021-05-19 | $44.61 | $47.24 | $44.06 | $46.94 | $46.94 | 1,126,855 |
| 2021-05-18 | $47.80 | $49.38 | $46.90 | $47.49 | $47.49 | 978,301 |
| 2021-05-17 | $47.00 | $47.86 | $45.61 | $47.30 | $47.30 | 1,221,223 |
| 2021-05-14 | $44.56 | $47.42 | $44.35 | $47.22 | $47.22 | 1,373,731 |
| 2021-05-13 | $43.01 | $44.85 | $41.91 | $43.77 | $43.77 | 2,085,242 |
| 2021-05-12 | $49.33 | $49.45 | $41.30 | $41.97 | $41.97 | 4,631,234 |
| 2021-05-11 | $44.68 | $50.32 | $44.00 | $50.16 | $50.16 | 2,238,935 |
| 2021-05-10 | $57.85 | $58.14 | $46.57 | $48.16 | $48.16 | 6,417,118 |
| 2021-05-07 | $53.31 | $59.92 | $52.12 | $58.15 | $58.15 | 3,807,692 |
| 2021-05-06 | $52.70 | $52.83 | $48.76 | $51.75 | $51.75 | 1,656,901 |
| 2021-05-05 | $50.61 | $54.59 | $50.61 | $52.96 | $52.96 | 1,838,100 |
| 2021-05-04 | $51.00 | $51.97 | $48.17 | $51.27 | $51.27 | 1,183,899 |
| 2021-05-03 | $49.00 | $52.19 | $48.58 | $50.80 | $50.80 | 1,585,887 |
| 2021-04-30 | $48.79 | $49.68 | $48.23 | $48.49 | $48.49 | 666,605 |
| 2021-04-29 | $51.59 | $51.60 | $48.10 | $49.22 | $49.22 | 592,255 |
| 2021-04-28 | $50.16 | $50.77 | $49.33 | $49.93 | $49.93 | 843,399 |
| 2021-04-27 | $49.34 | $51.72 | $49.34 | $50.49 | $50.49 | 753,222 |
| 2021-04-26 | $50.58 | $50.87 | $48.55 | $49.38 | $49.38 | 516,945 |
| 2021-04-23 | $49.52 | $51.40 | $49.32 | $50.70 | $50.70 | 565,605 |
| 2021-04-22 | $48.42 | $49.89 | $47.03 | $49.05 | $49.05 | 533,214 |
| 2021-04-21 | $45.86 | $48.35 | $45.50 | $48.13 | $48.13 | 555,476 |
| 2021-04-20 | $50.18 | $50.18 | $45.03 | $46.68 | $46.68 | 1,190,849 |
| 2021-04-19 | $51.21 | $51.57 | $49.07 | $50.22 | $50.22 | 458,028 |
| 2021-04-16 | $51.60 | $51.99 | $50.01 | $51.65 | $51.65 | 238,215 |
| 2021-04-15 | $52.00 | $52.72 | $49.51 | $51.11 | $51.11 | 535,596 |
| 2021-04-14 | $51.46 | $53.65 | $51.24 | $51.90 | $51.90 | 521,465 |
| 2021-04-13 | $52.47 | $52.47 | $50.06 | $51.10 | $51.10 | 505,244 |
| 2021-04-12 | $51.41 | $52.22 | $49.89 | $52.00 | $52.00 | 390,659 |
| 2021-04-09 | $50.71 | $51.93 | $50.46 | $51.88 | $51.88 | 648,170 |
| 2021-04-08 | $48.47 | $51.79 | $48.47 | $51.02 | $51.02 | 1,043,329 |
| 2021-04-07 | $47.50 | $49.40 | $47.14 | $48.44 | $48.44 | 680,433 |
| 2021-04-06 | $43.67 | $48.81 | $43.40 | $47.31 | $47.31 | 906,259 |
| 2021-04-05 | $45.75 | $46.94 | $43.17 | $43.78 | $43.78 | 740,978 |
| 2021-04-01 | $45.67 | $45.72 | $43.63 | $45.32 | $45.32 | 743,641 |
| 2021-03-31 | $43.31 | $45.65 | $43.31 | $44.93 | $44.93 | 1,118,543 |
| 2021-03-30 | $41.43 | $42.85 | $40.56 | $42.72 | $42.72 | 765,172 |
| 2021-03-29 | $44.78 | $44.78 | $41.46 | $41.63 | $41.63 | 1,242,221 |
| 2021-03-26 | $45.00 | $45.44 | $42.63 | $44.66 | $44.66 | 934,585 |
| 2021-03-25 | $44.45 | $45.60 | $43.66 | $44.85 | $44.85 | 915,169 |
| 2021-03-24 | $50.51 | $50.51 | $44.99 | $45.00 | $45.00 | 1,378,718 |
| 2021-03-23 | $50.35 | $51.84 | $49.33 | $49.96 | $49.96 | 1,119,842 |
| 2021-03-22 | $52.68 | $53.34 | $50.41 | $50.64 | $50.64 | 1,014,105 |
| 2021-03-19 | $52.73 | $53.27 | $50.58 | $52.28 | $52.28 | 1,676,344 |
| 2021-03-18 | $55.44 | $55.83 | $51.07 | $51.73 | $51.73 | 1,415,509 |
| 2021-03-17 | $52.89 | $54.34 | $51.41 | $52.58 | $52.58 | 1,053,695 |
| 2021-03-16 | $55.00 | $55.00 | $50.17 | $52.81 | $52.81 | 1,570,536 |
| 2021-03-15 | $48.50 | $55.00 | $48.46 | $54.27 | $54.27 | 2,554,959 |
| 2021-03-12 | $45.74 | $48.20 | $45.32 | $47.71 | $47.71 | 910,820 |
| 2021-03-11 | $46.05 | $47.42 | $44.62 | $46.37 | $46.37 | 812,992 |
| 2021-03-10 | $47.27 | $48.66 | $44.44 | $45.33 | $45.33 | 1,057,096 |
| 2021-03-09 | $47.87 | $47.96 | $45.64 | $47.07 | $47.07 | 721,760 |
| 2021-03-08 | $45.00 | $47.18 | $44.04 | $46.86 | $46.86 | 880,289 |
| 2021-03-05 | $43.22 | $45.05 | $38.41 | $44.67 | $44.67 | 1,758,329 |
| 2021-03-04 | $43.66 | $45.60 | $40.62 | $42.54 | $42.54 | 1,689,174 |
| 2021-03-03 | $46.36 | $47.88 | $44.25 | $44.54 | $44.54 | 1,257,088 |
| 2021-03-02 | $46.88 | $47.95 | $45.36 | $46.16 | $46.16 | 647,663 |
| 2021-03-01 | $46.70 | $47.68 | $45.51 | $46.66 | $46.66 | 1,213,362 |
| 2021-02-26 | $40.46 | $46.70 | $39.85 | $46.10 | $46.10 | 3,061,798 |
| 2021-02-25 | $44.35 | $50.89 | $39.30 | $40.19 | $40.19 | 7,120,799 |
| 2021-02-24 | $37.75 | $37.75 | $35.11 | $36.70 | $36.70 | 1,096,423 |
| 2021-02-23 | $35.67 | $37.23 | $31.38 | $37.10 | $37.10 | 1,419,608 |
| 2021-02-22 | $37.40 | $38.54 | $36.20 | $37.49 | $37.49 | 872,083 |
| 2021-02-19 | $37.01 | $38.57 | $36.32 | $37.34 | $37.34 | 704,250 |
| 2021-02-18 | $37.07 | $37.80 | $35.77 | $36.23 | $36.23 | 508,728 |
| 2021-02-17 | $37.49 | $37.98 | $35.27 | $37.47 | $37.47 | 1,015,865 |
| 2021-02-16 | $39.53 | $39.66 | $37.03 | $37.65 | $37.65 | 535,034 |
| 2021-02-12 | $38.57 | $40.00 | $38.44 | $38.74 | $38.74 | 591,020 |
| 2021-02-11 | $39.32 | $40.15 | $38.51 | $38.61 | $38.61 | 467,928 |
| 2021-02-10 | $39.01 | $40.11 | $38.02 | $38.47 | $38.47 | 571,453 |
| 2021-02-09 | $37.83 | $39.61 | $37.75 | $38.89 | $38.89 | 552,119 |
| 2021-02-08 | $38.38 | $38.81 | $37.66 | $38.16 | $38.16 | 522,058 |
| 2021-02-05 | $39.29 | $39.43 | $38.00 | $38.31 | $38.31 | 534,669 |
| 2021-02-04 | $38.35 | $39.37 | $37.14 | $39.34 | $39.34 | 876,661 |
| 2021-02-03 | $37.26 | $39.32 | $37.00 | $38.48 | $38.48 | 939,022 |
| 2021-02-02 | $36.70 | $37.49 | $36.02 | $36.82 | $36.82 | 801,045 |
| 2021-02-01 | $37.41 | $37.66 | $34.78 | $36.12 | $36.12 | 966,078 |
| 2021-01-29 | $37.70 | $38.45 | $36.39 | $37.16 | $37.16 | 1,607,282 |
| 2021-01-28 | $37.58 | $39.76 | $37.31 | $37.60 | $37.60 | 1,345,335 |
| 2021-01-27 | $36.83 | $38.85 | $36.72 | $37.53 | $37.53 | 891,343 |
| 2021-01-26 | $38.49 | $40.94 | $37.20 | $37.84 | $37.84 | 1,657,331 |
| 2021-01-25 | $36.50 | $38.46 | $36.35 | $37.92 | $37.92 | 1,473,869 |
| 2021-01-22 | $35.31 | $36.47 | $35.11 | $36.21 | $36.21 | 709,842 |
| 2021-01-21 | $35.17 | $35.94 | $34.36 | $35.10 | $35.10 | 643,166 |
| 2021-01-20 | $35.09 | $35.77 | $32.95 | $34.20 | $34.20 | 769,148 |
| 2021-01-19 | $35.21 | $35.47 | $33.84 | $34.84 | $34.84 | 769,361 |
| 2021-01-15 | $34.94 | $35.60 | $34.65 | $35.21 | $35.21 | 697,713 |
| 2021-01-14 | $35.00 | $36.05 | $34.75 | $35.73 | $35.73 | 833,315 |
| 2021-01-13 | $35.36 | $35.58 | $34.31 | $34.77 | $34.77 | 509,178 |
| 2021-01-12 | $33.87 | $35.69 | $33.50 | $35.37 | $35.37 | 868,927 |
| 2021-01-11 | $33.38 | $34.88 | $33.03 | $33.87 | $33.87 | 815,306 |
| 2021-01-08 | $34.29 | $35.22 | $33.42 | $33.95 | $33.95 | 598,777 |
| 2021-01-07 | $34.88 | $35.56 | $32.38 | $33.82 | $33.82 | 1,360,311 |
| 2021-01-06 | $32.00 | $35.17 | $31.85 | $34.56 | $34.56 | 2,827,483 |
| 2021-01-05 | $31.50 | $32.78 | $31.50 | $32.32 | $32.32 | 731,821 |
| 2021-01-04 | $31.10 | $32.40 | $30.91 | $31.97 | $31.97 | 1,160,450 |
| 2020-12-31 | $30.87 | $31.53 | $30.12 | $31.17 | $31.17 | 691,846 |
| 2020-12-30 | $30.61 | $30.79 | $29.54 | $30.51 | $30.51 | 677,967 |
| 2020-12-29 | $30.41 | $30.55 | $29.01 | $30.10 | $30.10 | 747,363 |
| 2020-12-28 | $31.28 | $31.43 | $30.21 | $30.48 | $30.48 | 726,028 |
| 2020-12-24 | $31.37 | $31.86 | $30.40 | $30.48 | $30.48 | 464,336 |
| 2020-12-23 | $32.20 | $32.96 | $29.99 | $30.86 | $30.86 | 2,255,662 |
| 2020-12-22 | $30.85 | $32.40 | $30.85 | $32.07 | $32.07 | 1,336,792 |
| 2020-12-21 | $29.29 | $31.26 | $28.70 | $31.16 | $31.16 | 1,245,767 |
| 2020-12-18 | $29.91 | $30.89 | $29.32 | $30.67 | $30.67 | 2,315,341 |
| 2020-12-17 | $28.00 | $29.28 | $27.43 | $29.26 | $29.26 | 1,728,580 |
| 2020-12-16 | $27.26 | $28.08 | $26.61 | $27.85 | $27.85 | 1,389,756 |
| 2020-12-15 | $25.03 | $27.90 | $25.02 | $27.75 | $27.75 | 2,305,640 |
| 2020-12-14 | $24.86 | $25.52 | $24.16 | $24.29 | $24.29 | 1,520,107 |
| 2020-12-11 | $24.22 | $24.40 | $23.30 | $24.07 | $24.07 | 1,066,939 |
| 2020-12-10 | $23.92 | $24.78 | $23.80 | $24.40 | $24.40 | 745,732 |
| 2020-12-09 | $25.79 | $26.20 | $24.09 | $24.35 | $24.35 | 1,793,975 |
| 2020-12-08 | $24.94 | $26.03 | $24.64 | $25.91 | $25.91 | 2,091,763 |
| 2020-12-07 | $23.00 | $24.80 | $22.79 | $24.28 | $24.28 | 2,388,297 |
| 2020-12-04 | $22.25 | $23.10 | $21.77 | $23.01 | $23.01 | 1,120,069 |
| 2020-12-03 | $22.54 | $22.80 | $21.93 | $22.00 | $22.00 | 757,702 |
| 2020-12-02 | $22.74 | $23.15 | $22.18 | $22.50 | $22.50 | 861,355 |
| 2020-12-01 | $23.62 | $23.75 | $22.62 | $23.19 | $23.19 | 1,206,264 |
| 2020-11-30 | $23.75 | $23.94 | $22.42 | $23.60 | $23.60 | 1,339,753 |
| 2020-11-27 | $23.10 | $23.71 | $22.52 | $23.70 | $23.70 | 1,128,063 |
| 2020-11-25 | $21.53 | $22.88 | $21.25 | $22.88 | $22.88 | 1,520,118 |
| 2020-11-24 | $21.00 | $22.08 | $20.94 | $21.75 | $21.75 | 1,200,620 |
| 2020-11-23 | $19.71 | $21.18 | $19.35 | $20.66 | $20.66 | 1,692,318 |
| 2020-11-20 | $20.00 | $20.25 | $19.43 | $19.44 | $19.44 | 1,123,725 |
| 2020-11-19 | $19.90 | $20.40 | $19.79 | $19.92 | $19.92 | 1,116,023 |
| 2020-11-18 | $20.16 | $20.73 | $19.76 | $19.82 | $19.82 | 2,036,090 |
| 2020-11-17 | $20.78 | $20.80 | $20.14 | $20.47 | $20.47 | 1,941,785 |
| 2020-11-16 | $20.49 | $21.55 | $20.44 | $20.85 | $20.85 | 2,423,623 |
| 2020-11-13 | $21.00 | $21.07 | $19.50 | $20.14 | $20.14 | 2,900,057 |
| 2020-11-12 | $19.11 | $21.16 | $18.81 | $21.01 | $21.01 | 6,393,434 |
| 2020-11-11 | $22.00 | $22.92 | $21.18 | $22.44 | $22.44 | 5,287,006 |
| 2020-11-10 | $20.97 | $22.38 | $20.88 | $21.84 | $21.84 | 2,800,934 |
| 2020-11-09 | $20.10 | $21.62 | $19.80 | $21.50 | $21.50 | 2,354,574 |
| 2020-11-06 | $19.01 | $19.55 | $18.75 | $19.03 | $19.03 | 1,445,425 |
| 2020-11-05 | $18.41 | $19.39 | $18.33 | $19.17 | $19.17 | 1,260,071 |
| 2020-11-04 | $18.85 | $18.93 | $17.71 | $17.92 | $17.92 | 1,458,871 |
| 2020-11-03 | $18.62 | $19.16 | $18.50 | $18.57 | $18.57 | 671,368 |
| 2020-11-02 | $18.49 | $18.85 | $18.01 | $18.35 | $18.35 | 1,192,001 |
| 2020-10-30 | $19.34 | $19.43 | $17.94 | $18.08 | $18.08 | 1,460,946 |
| 2020-10-29 | $19.48 | $20.08 | $19.40 | $19.69 | $19.69 | 770,352 |
| 2020-10-28 | $19.70 | $19.90 | $19.05 | $19.41 | $19.41 | 1,076,383 |
| 2020-10-27 | $20.31 | $20.43 | $19.96 | $20.33 | $20.33 | 547,457 |
| 2020-10-26 | $20.91 | $21.16 | $19.66 | $20.12 | $20.12 | 1,564,274 |
| 2020-10-23 | $20.97 | $21.41 | $20.35 | $21.20 | $21.20 | 1,883,786 |
| 2020-10-22 | $20.00 | $21.71 | $19.70 | $21.09 | $21.09 | 2,462,786 |
| 2020-10-21 | $19.39 | $19.99 | $19.10 | $19.80 | $19.80 | 1,113,071 |
| 2020-10-20 | $18.41 | $20.00 | $18.24 | $19.34 | $19.34 | 1,814,417 |
| 2020-10-19 | $18.68 | $18.95 | $18.20 | $18.33 | $18.33 | 1,232,873 |
| 2020-10-16 | $18.88 | $19.01 | $18.34 | $18.40 | $18.40 | 859,356 |
| 2020-10-15 | $18.02 | $18.78 | $17.87 | $18.65 | $18.65 | 826,940 |
| 2020-10-14 | $18.56 | $18.94 | $18.18 | $18.48 | $18.48 | 1,524,625 |
| 2020-10-13 | $18.20 | $18.51 | $17.25 | $18.45 | $18.45 | 3,019,226 |
| 2020-10-12 | $17.60 | $18.88 | $17.25 | $18.15 | $18.15 | 2,453,273 |
| 2020-10-09 | $18.04 | $18.29 | $17.18 | $17.44 | $17.44 | 981,482 |
| 2020-10-08 | $18.39 | $18.49 | $17.64 | $17.78 | $17.78 | 976,632 |
| 2020-10-07 | $17.35 | $18.40 | $17.32 | $18.12 | $18.12 | 1,396,728 |
| 2020-10-06 | $17.76 | $18.12 | $17.12 | $17.34 | $17.34 | 980,296 |
| 2020-10-05 | $17.49 | $17.76 | $17.02 | $17.58 | $17.58 | 737,908 |
| 2020-10-02 | $16.70 | $17.46 | $16.62 | $17.30 | $17.30 | 823,898 |
| 2020-10-01 | $16.51 | $17.48 | $16.46 | $17.25 | $17.25 | 1,258,099 |
| 2020-09-30 | $16.51 | $17.05 | $16.24 | $16.43 | $16.43 | 1,064,477 |
| 2020-09-29 | $16.84 | $17.00 | $16.49 | $16.56 | $16.56 | 724,046 |
| 2020-09-28 | $17.12 | $17.58 | $16.77 | $16.87 | $16.87 | 811,838 |
| 2020-09-25 | $16.84 | $17.06 | $16.55 | $16.85 | $16.85 | 738,620 |
| 2020-09-24 | $16.65 | $17.09 | $16.33 | $16.61 | $16.61 | 753,374 |
| 2020-09-23 | $17.23 | $17.71 | $16.85 | $16.90 | $16.90 | 653,783 |
| 2020-09-22 | $17.70 | $17.82 | $16.94 | $17.37 | $17.37 | 678,922 |
| 2020-09-21 | $17.00 | $17.49 | $16.56 | $17.46 | $17.46 | 846,485 |
| 2020-09-18 | $17.73 | $17.74 | $16.80 | $17.34 | $17.34 | 1,700,923 |
| 2020-09-17 | $17.94 | $17.99 | $17.47 | $17.54 | $17.54 | 1,235,018 |
| 2020-09-16 | $18.00 | $18.66 | $17.90 | $17.96 | $17.96 | 1,391,257 |
| 2020-09-15 | $18.51 | $18.60 | $17.80 | $17.95 | $17.95 | 1,151,297 |
| 2020-09-14 | $18.03 | $18.46 | $17.75 | $18.35 | $18.35 | 1,885,656 |
| 2020-09-11 | $19.59 | $19.70 | $17.39 | $17.75 | $17.75 | 4,146,719 |
| 2020-09-10 | $20.33 | $21.58 | $19.97 | $20.10 | $20.10 | 1,242,125 |
| 2020-09-09 | $20.33 | $20.71 | $19.81 | $20.39 | $20.39 | 1,178,201 |
| 2020-09-08 | $20.00 | $20.85 | $19.95 | $19.97 | $19.97 | 831,570 |
| 2020-09-04 | $21.00 | $21.18 | $19.11 | $20.78 | $20.78 | 1,596,948 |
| 2020-09-03 | $21.25 | $22.13 | $20.96 | $21.25 | $21.25 | 1,255,255 |
| 2020-09-02 | $21.58 | $22.04 | $20.60 | $21.49 | $21.49 | 1,277,356 |
| 2020-09-01 | $20.00 | $22.05 | $19.92 | $21.46 | $21.46 | 2,189,769 |
| 2020-08-31 | $20.30 | $20.30 | $19.74 | $20.08 | $20.08 | 822,571 |
| 2020-08-28 | $19.90 | $20.37 | $19.80 | $20.11 | $20.11 | 815,824 |
| 2020-08-27 | $20.03 | $20.69 | $19.71 | $19.86 | $19.86 | 893,805 |
| 2020-08-26 | $20.40 | $20.89 | $19.86 | $20.05 | $20.05 | 984,265 |
| 2020-08-25 | $20.56 | $21.09 | $20.33 | $20.49 | $20.49 | 1,030,779 |
| 2020-08-24 | $19.84 | $20.96 | $19.65 | $20.81 | $20.81 | 1,374,825 |
| 2020-08-21 | $20.34 | $20.51 | $19.05 | $19.59 | $19.59 | 2,114,484 |
| 2020-08-20 | $21.10 | $21.70 | $20.37 | $20.52 | $20.52 | 1,746,976 |
| 2020-08-19 | $21.36 | $22.14 | $20.90 | $21.24 | $21.24 | 1,463,488 |
| 2020-08-18 | $21.80 | $22.49 | $21.10 | $21.10 | $21.10 | 1,856,762 |
| 2020-08-17 | $22.30 | $22.45 | $20.71 | $21.86 | $21.86 | 3,370,359 |
| 2020-08-14 | $23.70 | $24.41 | $22.16 | $22.29 | $22.29 | 3,918,072 |
| 2020-08-13 | $23.76 | $24.00 | $21.55 | $23.80 | $23.80 | 11,690,317 |
| 2020-08-12 | $18.60 | $19.69 | $18.20 | $19.50 | $19.50 | 4,293,534 |
| 2020-08-11 | $18.62 | $19.29 | $17.50 | $18.65 | $18.65 | 1,677,052 |
| 2020-08-10 | $18.00 | $19.25 | $17.97 | $19.00 | $19.00 | 1,796,481 |
| 2020-08-07 | $16.84 | $17.71 | $16.72 | $17.64 | $17.64 | 1,079,028 |
| 2020-08-06 | $16.92 | $17.23 | $16.12 | $17.06 | $17.06 | 1,048,439 |
| 2020-08-05 | $16.48 | $16.87 | $16.18 | $16.86 | $16.86 | 770,040 |
| 2020-08-04 | $16.41 | $16.60 | $16.02 | $16.19 | $16.19 | 1,177,531 |
| 2020-08-03 | $16.50 | $16.95 | $16.31 | $16.40 | $16.40 | 1,102,270 |
| 2020-07-31 | $16.07 | $17.26 | $15.97 | $16.37 | $16.37 | 1,095,718 |
| 2020-07-30 | $15.90 | $16.44 | $15.69 | $16.20 | $16.20 | 349,022 |
| 2020-07-29 | $15.78 | $16.63 | $15.78 | $16.33 | $16.33 | 743,836 |
| 2020-07-28 | $15.69 | $15.84 | $15.47 | $15.68 | $15.68 | 472,332 |
| 2020-07-27 | $15.92 | $16.00 | $15.53 | $15.75 | $15.75 | 462,562 |
| 2020-07-24 | $15.71 | $16.14 | $15.49 | $15.78 | $15.78 | 674,197 |
| 2020-07-23 | $16.10 | $16.78 | $15.86 | $16.12 | $16.12 | 780,998 |
| 2020-07-22 | $15.85 | $16.18 | $15.65 | $16.00 | $16.00 | 494,931 |
| 2020-07-21 | $15.78 | $16.03 | $15.17 | $15.80 | $15.80 | 1,062,918 |
| 2020-07-20 | $16.00 | $16.18 | $15.41 | $15.52 | $15.52 | 845,870 |
| 2020-07-17 | $16.14 | $16.43 | $15.96 | $16.00 | $16.00 | 541,700 |
| 2020-07-16 | $15.90 | $16.38 | $15.71 | $16.03 | $16.03 | 932,600 |
| 2020-07-15 | $16.02 | $16.58 | $15.68 | $15.91 | $15.91 | 1,027,200 |
| 2020-07-14 | $16.11 | $16.18 | $15.25 | $15.77 | $15.77 | 977,200 |
| 2020-07-13 | $17.45 | $17.48 | $15.90 | $15.92 | $15.92 | 1,812,400 |
| 2020-07-10 | $16.05 | $17.79 | $15.90 | $17.20 | $17.20 | 1,770,800 |
| 2020-07-09 | $17.20 | $17.76 | $15.69 | $16.00 | $16.00 | 1,509,800 |
| 2020-07-08 | $15.38 | $17.39 | $15.38 | $17.18 | $17.18 | 1,458,600 |
| 2020-07-07 | $15.48 | $15.98 | $15.28 | $15.62 | $15.62 | 767,000 |
| 2020-07-06 | $15.60 | $15.85 | $15.26 | $15.57 | $15.57 | 801,600 |
| 2020-07-02 | $15.86 | $15.98 | $15.10 | $15.47 | $15.47 | 950,200 |
| 2020-07-01 | $14.96 | $15.80 | $14.82 | $15.63 | $15.63 | 898,200 |
| 2020-06-30 | $15.14 | $15.26 | $14.71 | $14.86 | $14.86 | 926,000 |
| 2020-06-29 | $15.08 | $15.35 | $14.67 | $15.30 | $15.30 | 832,900 |
| 2020-06-26 | $15.30 | $16.00 | $15.11 | $15.11 | $15.11 | 909,474 |
| 2020-06-25 | $14.90 | $15.53 | $14.46 | $15.35 | $15.35 | 1,137,034 |
| 2020-06-24 | $15.66 | $15.68 | $14.65 | $14.80 | $14.80 | 1,034,027 |
| 2020-06-23 | $16.07 | $16.14 | $15.29 | $15.52 | $15.52 | 1,008,758 |
| 2020-06-22 | $16.25 | $16.31 | $15.64 | $15.98 | $15.98 | 826,620 |
| 2020-06-19 | $16.71 | $16.87 | $15.91 | $16.31 | $16.31 | 1,004,455 |
| 2020-06-18 | $16.57 | $16.78 | $16.13 | $16.61 | $16.61 | 600,260 |
| 2020-06-17 | $16.31 | $17.21 | $16.22 | $16.69 | $16.69 | 989,982 |
| 2020-06-16 | $16.45 | $16.54 | $15.46 | $16.10 | $16.10 | 921,515 |
| 2020-06-15 | $14.65 | $15.84 | $14.31 | $15.32 | $15.32 | 881,739 |
| 2020-06-12 | $16.20 | $16.48 | $14.77 | $15.11 | $15.11 | 1,400,882 |
| 2020-06-11 | $14.98 | $15.75 | $14.52 | $15.07 | $15.07 | 1,010,517 |
| 2020-06-10 | $16.61 | $17.35 | $15.90 | $16.40 | $16.40 | 1,052,600 |
| 2020-06-09 | $18.10 | $18.16 | $16.50 | $16.67 | $16.67 | 1,206,709 |
| 2020-06-08 | $18.30 | $18.87 | $17.76 | $18.67 | $18.67 | 1,272,117 |
| 2020-06-05 | $17.38 | $18.14 | $17.15 | $17.46 | $17.46 | 952,765 |
| 2020-06-04 | $16.30 | $17.77 | $15.91 | $17.12 | $17.12 | 983,481 |
| 2020-06-03 | $15.30 | $16.65 | $15.13 | $16.52 | $16.52 | 1,466,878 |
| 2020-06-02 | $14.50 | $15.70 | $14.20 | $15.30 | $15.30 | 921,507 |
| 2020-06-01 | $14.10 | $14.62 | $14.00 | $14.44 | $14.44 | 868,449 |
| 2020-05-29 | $13.80 | $14.06 | $13.36 | $14.06 | $14.06 | 823,984 |
| 2020-05-28 | $14.94 | $14.94 | $13.69 | $13.78 | $13.78 | 1,059,980 |
| 2020-05-27 | $14.68 | $15.36 | $14.11 | $15.05 | $15.05 | 890,551 |
| 2020-05-26 | $15.20 | $15.60 | $14.46 | $14.61 | $14.61 | 747,176 |
| 2020-05-22 | $13.20 | $14.89 | $13.15 | $14.59 | $14.59 | 1,234,950 |
| 2020-05-21 | $13.15 | $13.70 | $13.10 | $13.20 | $13.20 | 662,850 |
| 2020-05-20 | $13.56 | $13.99 | $13.05 | $13.14 | $13.14 | 835,414 |
| 2020-05-19 | $13.55 | $13.80 | $13.00 | $13.63 | $13.63 | 966,528 |
| 2020-05-18 | $14.25 | $14.27 | $13.25 | $13.50 | $13.50 | 1,302,736 |
| 2020-05-15 | $14.28 | $14.53 | $13.37 | $13.41 | $13.41 | 1,691,054 |
| 2020-05-14 | $16.20 | $16.20 | $14.51 | $14.93 | $14.93 | 4,304,326 |
| 2020-05-13 | $14.10 | $14.98 | $12.90 | $14.64 | $14.64 | 3,680,030 |
| 2020-05-12 | $15.20 | $15.34 | $13.50 | $14.49 | $14.49 | 2,433,237 |
| 2020-05-11 | $13.59 | $15.47 | $13.05 | $13.95 | $13.95 | 2,791,441 |
| 2020-05-08 | $10.63 | $13.92 | $10.51 | $13.03 | $13.03 | 2,604,892 |
| 2020-05-07 | $10.29 | $10.45 | $10.14 | $10.37 | $10.37 | 566,022 |
| 2020-05-06 | $10.49 | $10.60 | $9.89 | $10.10 | $10.10 | 593,347 |
| 2020-05-05 | $10.10 | $10.75 | $10.00 | $10.35 | $10.35 | 624,454 |
| 2020-05-04 | $10.10 | $10.35 | $9.55 | $9.98 | $9.98 | 912,131 |
| 2020-05-01 | $10.40 | $10.74 | $9.96 | $10.25 | $10.25 | 493,073 |
| 2020-04-30 | $11.18 | $11.26 | $10.47 | $10.99 | $10.99 | 677,623 |
| 2020-04-29 | $11.15 | $11.45 | $10.92 | $11.04 | $11.04 | 609,153 |
| 2020-04-28 | $11.21 | $11.64 | $10.70 | $10.91 | $10.91 | 794,452 |
| 2020-04-27 | $10.75 | $11.24 | $10.60 | $11.10 | $11.10 | 1,006,915 |
| 2020-04-24 | $10.58 | $10.90 | $10.11 | $10.56 | $10.56 | 431,653 |
| 2020-04-23 | $10.94 | $11.16 | $10.42 | $10.47 | $10.47 | 523,788 |
| 2020-04-22 | $11.20 | $11.45 | $10.61 | $10.66 | $10.66 | 918,465 |
| 2020-04-21 | $11.75 | $12.33 | $11.01 | $11.15 | $11.15 | 1,182,482 |
| 2020-04-20 | $11.26 | $12.85 | $11.20 | $11.94 | $11.94 | 1,661,348 |
| 2020-04-17 | $11.48 | $11.78 | $11.03 | $11.75 | $11.75 | 862,555 |
| 2020-04-16 | $10.79 | $11.09 | $10.65 | $10.95 | $10.95 | 991,227 |
| 2020-04-15 | $10.80 | $11.00 | $10.51 | $10.95 | $10.95 | 617,582 |
| 2020-04-14 | $10.62 | $11.17 | $10.62 | $11.05 | $11.05 | 996,640 |
| 2020-04-13 | $10.15 | $10.39 | $9.61 | $10.32 | $10.32 | 633,201 |
| 2020-04-09 | $9.72 | $10.47 | $9.60 | $10.14 | $10.14 | 1,037,491 |
| 2020-04-08 | $8.78 | $9.86 | $8.77 | $9.52 | $9.52 | 893,020 |
| 2020-04-07 | $9.00 | $9.56 | $8.58 | $8.61 | $8.61 | 731,038 |
| 2020-04-06 | $8.83 | $9.00 | $8.47 | $8.60 | $8.60 | 668,410 |
| 2020-04-03 | $8.53 | $8.60 | $8.13 | $8.38 | $8.38 | 417,286 |
| 2020-04-02 | $8.00 | $8.65 | $7.91 | $8.63 | $8.63 | 675,116 |
| 2020-04-01 | $8.38 | $8.45 | $8.05 | $8.13 | $8.13 | 379,602 |
| 2020-03-31 | $8.41 | $8.79 | $8.41 | $8.64 | $8.64 | 483,534 |
| 2020-03-30 | $8.61 | $8.66 | $8.25 | $8.41 | $8.41 | 539,901 |
| 2020-03-27 | $8.60 | $8.79 | $8.27 | $8.30 | $8.30 | 646,433 |
| 2020-03-26 | $9.43 | $9.50 | $8.20 | $9.19 | $9.19 | 1,026,602 |
| 2020-03-25 | $8.53 | $9.50 | $7.81 | $8.98 | $8.98 | 2,347,059 |
| 2020-03-24 | $7.70 | $8.71 | $7.37 | $8.56 | $8.56 | 1,261,185 |
| 2020-03-23 | $7.79 | $8.39 | $7.25 | $7.30 | $7.30 | 1,296,478 |
| 2020-03-20 | $9.00 | $9.18 | $7.65 | $7.66 | $7.66 | 967,156 |
| 2020-03-19 | $7.66 | $8.89 | $7.17 | $8.81 | $8.81 | 1,002,243 |
| 2020-03-18 | $8.71 | $8.92 | $7.35 | $7.85 | $7.85 | 685,356 |
| 2020-03-17 | $8.88 | $10.00 | $8.11 | $9.22 | $9.22 | 767,250 |
| 2020-03-16 | $8.76 | $9.04 | $8.50 | $8.77 | $8.77 | 1,170,910 |
| 2020-03-13 | $10.13 | $10.26 | $9.12 | $9.49 | $9.49 | 1,279,551 |
| 2020-03-12 | $10.05 | $10.14 | $9.00 | $9.04 | $9.04 | 1,069,478 |
| 2020-03-11 | $12.00 | $12.35 | $11.00 | $11.10 | $11.10 | 1,047,942 |
| 2020-03-10 | $12.80 | $13.13 | $12.00 | $12.40 | $12.40 | 1,644,584 |
| 2020-03-09 | $12.78 | $13.35 | $12.32 | $12.32 | $12.32 | 1,404,839 |
| 2020-03-06 | $13.56 | $14.29 | $13.34 | $13.99 | $13.99 | 921,545 |
| 2020-03-05 | $14.80 | $15.04 | $14.18 | $14.30 | $14.30 | 846,437 |
| 2020-03-04 | $15.00 | $15.14 | $14.22 | $15.14 | $15.14 | 1,242,011 |
| 2020-03-03 | $15.85 | $16.25 | $14.15 | $14.50 | $14.50 | 1,150,639 |
| 2020-03-02 | $16.50 | $16.50 | $15.33 | $15.76 | $15.76 | 1,002,290 |
| 2020-02-28 | $14.71 | $16.30 | $14.50 | $16.30 | $16.30 | 1,821,827 |
| 2020-02-27 | $16.28 | $16.29 | $15.00 | $15.58 | $15.58 | 3,452,933 |
| 2020-02-26 | $16.84 | $17.62 | $15.73 | $16.78 | $16.78 | 4,061,866 |
| 2020-02-25 | $19.36 | $19.98 | $18.24 | $19.31 | $19.31 | 1,750,499 |
| 2020-02-24 | $20.16 | $20.16 | $18.60 | $18.86 | $18.86 | 996,681 |
| 2020-02-21 | $20.56 | $21.00 | $20.02 | $20.99 | $20.99 | 904,720 |
| 2020-02-20 | $20.36 | $20.70 | $19.88 | $20.56 | $20.56 | 562,084 |
| 2020-02-19 | $19.70 | $20.65 | $19.65 | $20.52 | $20.52 | 706,191 |
| 2020-02-18 | $19.40 | $19.70 | $18.75 | $19.70 | $19.70 | 602,385 |
| 2020-02-14 | $18.94 | $19.50 | $18.87 | $19.49 | $19.49 | 510,422 |
| 2020-02-13 | $19.24 | $19.29 | $18.78 | $18.97 | $18.97 | 609,472 |
| 2020-02-12 | $19.02 | $19.74 | $19.00 | $19.53 | $19.53 | 462,575 |
| 2020-02-11 | $18.57 | $19.63 | $18.20 | $18.90 | $18.90 | 915,145 |
| 2020-02-10 | $18.42 | $18.49 | $17.80 | $18.35 | $18.35 | 554,756 |
| 2020-02-07 | $18.58 | $19.07 | $18.06 | $18.11 | $18.11 | 905,605 |
| 2020-02-06 | $18.05 | $19.31 | $18.05 | $18.51 | $18.51 | 965,495 |
| 2020-02-05 | $17.67 | $18.45 | $17.30 | $17.87 | $17.87 | 1,025,550 |
| 2020-02-04 | $17.62 | $17.80 | $17.00 | $17.17 | $17.17 | 998,158 |
| 2020-02-03 | $17.52 | $17.91 | $17.27 | $17.42 | $17.42 | 399,087 |
| 2020-01-31 | $17.66 | $18.20 | $17.45 | $17.79 | $17.79 | 721,113 |
| 2020-01-30 | $17.99 | $18.13 | $17.38 | $17.99 | $17.99 | 787,447 |
| 2020-01-29 | $18.22 | $18.45 | $17.76 | $18.18 | $18.18 | 530,126 |
| 2020-01-28 | $17.70 | $18.26 | $17.68 | $18.12 | $18.12 | 610,034 |
| 2020-01-27 | $17.14 | $17.75 | $17.05 | $17.65 | $17.65 | 600,629 |
| 2020-01-24 | $18.00 | $18.00 | $17.25 | $17.64 | $17.64 | 1,474,060 |
| 2020-01-23 | $18.77 | $18.95 | $17.87 | $17.95 | $17.95 | 1,674,586 |
| 2020-01-22 | $20.51 | $20.99 | $18.83 | $18.98 | $18.98 | 1,329,637 |
| 2020-01-21 | $20.64 | $20.80 | $20.15 | $20.35 | $20.35 | 531,240 |
| 2020-01-17 | $20.69 | $21.19 | $20.42 | $20.88 | $20.88 | 759,084 |
| 2020-01-16 | $20.61 | $21.04 | $20.30 | $20.69 | $20.69 | 1,077,078 |
| 2020-01-15 | $20.65 | $20.80 | $19.90 | $20.41 | $20.41 | 1,311,015 |
| 2020-01-14 | $19.58 | $20.64 | $19.33 | $20.64 | $20.64 | 1,464,704 |
| 2020-01-13 | $19.25 | $19.56 | $19.08 | $19.32 | $19.32 | 784,995 |
| 2020-01-10 | $19.90 | $20.00 | $18.99 | $19.09 | $19.09 | 1,079,867 |
| 2020-01-09 | $19.22 | $20.00 | $19.01 | $20.00 | $20.00 | 743,844 |
| 2020-01-08 | $19.10 | $19.66 | $19.05 | $19.24 | $19.24 | 763,935 |
| 2020-01-07 | $18.93 | $19.54 | $18.90 | $19.41 | $19.41 | 633,432 |
| 2020-01-06 | $18.60 | $19.15 | $18.38 | $19.09 | $19.09 | 607,906 |
| 2020-01-03 | $18.00 | $18.92 | $18.00 | $18.89 | $18.89 | 869,053 |
| 2020-01-02 | $18.53 | $18.89 | $18.16 | $18.39 | $18.39 | 1,114,582 |
| 2019-12-31 | $18.22 | $18.75 | $18.08 | $18.36 | $18.36 | 1,172,211 |
| 2019-12-30 | $18.90 | $19.13 | $18.28 | $18.35 | $18.35 | 1,204,542 |
| 2019-12-27 | $19.32 | $19.66 | $18.86 | $18.99 | $18.99 | 1,093,152 |
| 2019-12-26 | $19.00 | $19.62 | $18.60 | $19.30 | $19.30 | 1,172,019 |
| 2019-12-24 | $18.45 | $19.12 | $18.35 | $18.73 | $18.73 | 826,280 |
| 2019-12-23 | $19.50 | $19.70 | $18.26 | $18.33 | $18.33 | 2,094,419 |
| 2019-12-20 | $18.86 | $19.44 | $18.22 | $19.02 | $19.02 | 2,944,684 |
| 2019-12-19 | $16.91 | $17.72 | $16.91 | $17.66 | $17.66 | 757,143 |
| 2019-12-18 | $17.31 | $17.68 | $16.88 | $17.00 | $17.00 | 1,577,560 |
| 2019-12-17 | $17.00 | $17.12 | $16.55 | $16.81 | $16.81 | 694,896 |
| 2019-12-16 | $17.02 | $17.45 | $16.91 | $17.13 | $17.13 | 609,794 |
| 2019-12-13 | $17.20 | $17.45 | $16.81 | $17.05 | $17.05 | 654,343 |
| 2019-12-12 | $16.66 | $17.26 | $16.34 | $17.14 | $17.14 | 958,507 |
| 2019-12-11 | $17.06 | $17.06 | $16.13 | $16.81 | $16.81 | 930,218 |
| 2019-12-10 | $17.67 | $18.01 | $16.91 | $17.04 | $17.04 | 838,149 |
| 2019-12-09 | $16.80 | $17.41 | $16.76 | $17.17 | $17.17 | 650,898 |
| 2019-12-06 | $17.25 | $18.11 | $16.51 | $16.74 | $16.74 | 901,764 |
| 2019-12-05 | $17.50 | $17.73 | $16.79 | $17.20 | $17.20 | 1,216,604 |
| 2019-12-04 | $17.16 | $18.01 | $16.61 | $17.59 | $17.59 | 1,485,395 |
| 2019-12-03 | $15.72 | $17.37 | $15.19 | $16.66 | $16.66 | 881,169 |
| 2019-12-02 | $16.25 | $16.68 | $15.85 | $16.22 | $16.22 | 699,644 |
| 2019-11-29 | $16.67 | $16.80 | $15.85 | $16.12 | $16.12 | 435,389 |
| 2019-11-27 | $17.20 | $17.40 | $16.67 | $16.74 | $16.74 | 742,037 |
| 2019-11-26 | $17.34 | $17.49 | $16.80 | $17.19 | $17.19 | 1,726,997 |
| 2019-11-25 | $15.33 | $16.88 | $15.12 | $16.53 | $16.53 | 1,529,406 |
| 2019-11-22 | $14.95 | $15.51 | $14.46 | $15.32 | $15.32 | 899,844 |
| 2019-11-21 | $14.70 | $15.39 | $14.40 | $15.02 | $15.02 | 918,996 |
| 2019-11-20 | $14.74 | $14.98 | $14.35 | $14.66 | $14.66 | 877,795 |
| 2019-11-19 | $14.97 | $15.25 | $14.60 | $14.81 | $14.81 | 1,292,193 |
| 2019-11-18 | $15.52 | $15.59 | $14.76 | $15.14 | $15.14 | 1,945,485 |
| 2019-11-15 | $16.15 | $16.30 | $15.37 | $15.46 | $15.46 | 1,052,630 |
| 2019-11-14 | $16.03 | $16.15 | $15.20 | $15.65 | $15.65 | 1,136,820 |
| 2019-11-13 | $15.86 | $16.51 | $15.82 | $16.15 | $16.15 | 1,782,731 |
| 2019-11-12 | $15.35 | $16.12 | $15.12 | $15.52 | $15.52 | 1,184,666 |
| 2019-11-11 | $16.29 | $16.42 | $15.22 | $15.30 | $15.30 | 1,972,014 |
| 2019-11-08 | $19.37 | $19.70 | $16.02 | $16.33 | $16.33 | 5,033,392 |
| 2019-11-07 | $19.94 | $20.05 | $19.03 | $19.33 | $19.33 | 1,615,236 |
| 2019-11-06 | $19.56 | $19.87 | $19.02 | $19.66 | $19.66 | 1,185,972 |
| 2019-11-05 | $20.92 | $21.48 | $19.38 | $19.45 | $19.45 | 2,090,790 |
| 2019-11-04 | $21.53 | $21.64 | $20.65 | $20.80 | $20.80 | 955,882 |
| 2019-11-01 | $20.92 | $21.90 | $20.65 | $21.24 | $21.24 | 789,367 |
| 2019-10-31 | $21.24 | $21.24 | $20.47 | $20.76 | $20.76 | 841,345 |
| 2019-10-30 | $20.86 | $21.36 | $20.22 | $21.08 | $21.08 | 1,075,707 |
| 2019-10-29 | $21.27 | $21.39 | $20.51 | $20.51 | $20.51 | 836,581 |
| 2019-10-28 | $21.40 | $22.10 | $21.20 | $21.38 | $21.38 | 979,255 |
| 2019-10-25 | $21.10 | $21.73 | $20.94 | $20.97 | $20.97 | 818,546 |
| 2019-10-24 | $21.42 | $21.80 | $20.97 | $21.14 | $21.14 | 1,186,993 |
| 2019-10-23 | $21.25 | $22.20 | $20.92 | $21.41 | $21.41 | 1,275,777 |
| 2019-10-22 | $22.62 | $22.72 | $20.50 | $21.16 | $21.16 | 2,124,804 |
| 2019-10-21 | $22.27 | $23.07 | $22.03 | $22.66 | $22.66 | 1,459,345 |
| 2019-10-18 | $21.75 | $22.23 | $21.27 | $22.02 | $22.02 | 1,098,718 |
| 2019-10-17 | $21.83 | $22.29 | $21.31 | $21.80 | $21.80 | 818,533 |
| 2019-10-16 | $21.07 | $22.37 | $20.54 | $22.00 | $22.00 | 1,166,813 |
| 2019-10-15 | $22.53 | $22.70 | $21.01 | $21.07 | $21.07 | 1,276,257 |
| 2019-10-14 | $21.63 | $23.17 | $21.60 | $22.60 | $22.60 | 870,630 |
| 2019-10-11 | $21.28 | $22.60 | $20.79 | $21.73 | $21.73 | 1,693,643 |
| 2019-10-10 | $21.92 | $22.25 | $20.71 | $21.01 | $21.01 | 1,245,746 |
| 2019-10-09 | $22.78 | $22.86 | $21.59 | $21.91 | $21.91 | 1,357,910 |
| 2019-10-08 | $23.55 | $23.71 | $22.06 | $22.56 | $22.56 | 996,133 |
| 2019-10-07 | $24.07 | $24.60 | $23.75 | $23.86 | $23.86 | 1,001,417 |
| 2019-10-04 | $24.05 | $24.30 | $23.35 | $24.16 | $24.16 | 1,035,075 |
| 2019-10-03 | $23.12 | $24.25 | $22.93 | $24.19 | $24.19 | 1,330,807 |
| 2019-10-02 | $23.28 | $23.40 | $21.88 | $22.88 | $22.88 | 1,149,058 |
| 2019-10-01 | $23.37 | $23.65 | $22.77 | $23.43 | $23.43 | 774,816 |
| 2019-09-30 | $22.85 | $23.93 | $22.72 | $23.37 | $23.37 | 865,410 |
| 2019-09-27 | $22.16 | $23.39 | $22.10 | $22.84 | $22.84 | 1,207,035 |
| 2019-09-26 | $22.21 | $22.82 | $21.85 | $22.09 | $22.09 | 538,900 |
| 2019-09-25 | $22.25 | $22.50 | $21.58 | $22.25 | $22.25 | 877,725 |
| 2019-09-24 | $24.08 | $24.13 | $21.67 | $21.83 | $21.83 | 1,205,060 |
| 2019-09-23 | $23.73 | $24.48 | $23.15 | $23.94 | $23.94 | 775,245 |
| 2019-09-20 | $24.16 | $24.80 | $23.68 | $23.83 | $23.83 | 1,325,161 |
| 2019-09-19 | $23.83 | $24.57 | $23.63 | $24.11 | $24.11 | 551,088 |
| 2019-09-18 | $25.41 | $25.59 | $23.26 | $23.81 | $23.81 | 1,369,744 |
| 2019-09-17 | $26.23 | $26.49 | $24.79 | $25.60 | $25.60 | 860,083 |
| 2019-09-16 | $25.26 | $26.69 | $24.91 | $26.55 | $26.55 | 801,667 |
| 2019-09-13 | $24.47 | $26.09 | $24.30 | $25.58 | $25.58 | 890,188 |
| 2019-09-12 | $25.35 | $25.64 | $23.62 | $24.61 | $24.61 | 1,352,691 |
| 2019-09-11 | $24.00 | $26.68 | $23.80 | $25.06 | $25.06 | 1,663,451 |
| 2019-09-10 | $21.85 | $24.60 | $21.82 | $24.41 | $24.41 | 1,816,595 |
| 2019-09-09 | $22.30 | $22.59 | $21.53 | $21.81 | $21.81 | 788,178 |
| 2019-09-06 | $23.53 | $23.85 | $22.11 | $22.23 | $22.23 | 809,993 |
| 2019-09-05 | $22.15 | $24.13 | $22.07 | $23.35 | $23.35 | 1,158,215 |
| 2019-09-04 | $21.85 | $22.21 | $21.10 | $22.15 | $22.15 | 577,689 |
| 2019-09-03 | $22.20 | $22.43 | $21.10 | $21.51 | $21.51 | 839,776 |
| 2019-08-30 | $23.36 | $23.87 | $22.37 | $22.67 | $22.67 | 602,692 |
| 2019-08-29 | $22.63 | $23.41 | $22.56 | $23.30 | $23.30 | 1,247,450 |
| 2019-08-28 | $21.63 | $22.50 | $21.10 | $22.19 | $22.19 | 987,479 |
| 2019-08-27 | $23.01 | $23.07 | $21.30 | $21.61 | $21.61 | 1,520,143 |
| 2019-08-26 | $23.72 | $24.04 | $22.23 | $22.93 | $22.93 | 1,069,461 |
| 2019-08-23 | $24.93 | $25.35 | $23.00 | $23.01 | $23.01 | 1,763,985 |
| 2019-08-22 | $25.70 | $26.50 | $24.86 | $25.41 | $25.41 | 1,291,520 |
| 2019-08-21 | $23.91 | $26.50 | $23.91 | $25.38 | $25.38 | 1,767,615 |
| 2019-08-20 | $24.25 | $24.40 | $23.10 | $23.77 | $23.77 | 1,388,779 |
| 2019-08-19 | $23.89 | $24.85 | $23.00 | $24.41 | $24.41 | 1,498,578 |
| 2019-08-16 | $24.50 | $25.27 | $23.50 | $23.69 | $23.69 | 2,312,069 |
| 2019-08-15 | $23.67 | $25.00 | $22.81 | $24.47 | $24.47 | 2,443,580 |
| 2019-08-14 | $25.22 | $25.32 | $22.06 | $22.10 | $22.10 | 2,233,180 |
| 2019-08-13 | $26.80 | $27.24 | $25.34 | $25.75 | $25.75 | 1,344,842 |
| 2019-08-12 | $26.04 | $27.99 | $26.00 | $26.43 | $26.43 | 1,402,831 |
| 2019-08-09 | $25.71 | $27.60 | $25.55 | $26.12 | $26.12 | 3,761,316 |
| 2019-08-08 | $30.67 | $31.93 | $30.05 | $30.96 | $30.96 | 3,330,534 |
| 2019-08-07 | $32.12 | $32.14 | $29.78 | $29.99 | $29.99 | 1,298,549 |
| 2019-08-06 | $31.88 | $32.42 | $31.48 | $32.32 | $32.32 | 616,156 |
| 2019-08-05 | $32.97 | $32.99 | $30.65 | $31.56 | $31.56 | 961,656 |
| 2019-08-02 | $33.55 | $33.66 | $32.37 | $33.57 | $33.57 | 700,947 |
| 2019-08-01 | $34.59 | $35.35 | $32.11 | $33.40 | $33.40 | 914,170 |
| 2019-07-31 | $34.22 | $34.78 | $33.52 | $34.47 | $34.47 | 860,238 |
| 2019-07-30 | $35.07 | $35.90 | $33.60 | $33.98 | $33.98 | 796,201 |
| 2019-07-29 | $34.29 | $35.43 | $34.11 | $35.11 | $35.11 | 966,001 |
| 2019-07-26 | $33.80 | $34.65 | $32.51 | $34.29 | $34.29 | 893,699 |
| 2019-07-25 | $34.10 | $35.94 | $33.32 | $33.52 | $33.52 | 1,118,867 |
| 2019-07-24 | $34.48 | $34.93 | $33.20 | $34.14 | $34.14 | 795,182 |
| 2019-07-23 | $34.50 | $35.35 | $34.04 | $34.09 | $34.09 | 518,862 |
| 2019-07-22 | $34.00 | $34.80 | $34.00 | $34.39 | $34.39 | 534,870 |
| 2019-07-19 | $34.00 | $34.90 | $33.97 | $34.14 | $34.14 | 541,821 |
| 2019-07-18 | $35.46 | $35.60 | $33.40 | $33.94 | $33.94 | 1,282,392 |
| 2019-07-17 | $37.31 | $37.89 | $35.45 | $35.69 | $35.69 | 1,011,746 |
| 2019-07-16 | $38.22 | $38.89 | $37.03 | $37.15 | $37.15 | 824,902 |
| 2019-07-15 | $37.90 | $40.00 | $37.54 | $37.85 | $37.85 | 1,493,405 |
| 2019-07-12 | $38.42 | $39.35 | $37.44 | $37.74 | $37.74 | 697,097 |
| 2019-07-11 | $37.20 | $39.55 | $36.25 | $38.53 | $38.53 | 1,447,189 |
| 2019-07-10 | $38.73 | $38.94 | $36.15 | $37.05 | $37.05 | 1,354,736 |
| 2019-07-09 | $37.09 | $39.45 | $37.00 | $38.31 | $38.31 | 1,081,116 |
| 2019-07-08 | $38.05 | $41.22 | $37.05 | $37.30 | $37.30 | 2,692,621 |
| 2019-07-05 | $35.14 | $38.79 | $34.76 | $38.60 | $38.60 | 2,251,996 |
| 2019-07-03 | $34.50 | $35.62 | $33.62 | $34.90 | $34.90 | 1,315,480 |
| 2019-07-02 | $34.65 | $37.34 | $34.30 | $34.81 | $34.81 | 5,371,467 |
| 2019-07-01 | $35.40 | $35.86 | $31.67 | $32.79 | $32.79 | 1,862,041 |
| 2019-06-28 | $34.14 | $35.75 | $33.97 | $34.50 | $34.50 | 846,558 |
| 2019-06-27 | $33.63 | $35.10 | $33.10 | $34.30 | $34.30 | 970,307 |
| 2019-06-26 | $35.64 | $35.91 | $33.09 | $33.55 | $33.55 | 1,052,739 |
| 2019-06-25 | $34.71 | $35.49 | $33.60 | $35.10 | $35.10 | 1,566,247 |
| 2019-06-24 | $39.71 | $39.83 | $33.30 | $34.22 | $34.22 | 3,334,176 |
| 2019-06-21 | $44.05 | $44.05 | $38.75 | $38.86 | $38.86 | 2,872,621 |
| 2019-06-20 | $45.69 | $47.45 | $43.63 | $44.29 | $44.29 | 1,837,103 |
| 2019-06-19 | $41.07 | $48.36 | $38.32 | $46.96 | $46.96 | 2,796,676 |
| 2019-06-18 | $41.41 | $42.30 | $40.39 | $40.83 | $40.83 | 1,217,176 |
| 2019-06-17 | $42.75 | $43.91 | $39.61 | $40.87 | $40.87 | 2,080,223 |
| 2019-06-14 | $39.44 | $42.68 | $38.51 | $42.01 | $42.01 | 2,497,018 |
| 2019-06-13 | $38.75 | $41.70 | $37.57 | $40.40 | $40.40 | 4,296,090 |
| 2019-06-12 | $35.84 | $40.80 | $34.17 | $36.51 | $36.51 | 4,802,108 |
| 2019-06-11 | $34.50 | $35.80 | $30.51 | $35.45 | $35.45 | 3,599,668 |
| 2019-06-10 | $38.90 | $44.77 | $33.05 | $33.30 | $33.30 | 9,277,684 |
| 2019-06-07 | $25.16 | $37.99 | $25.11 | $34.00 | $34.00 | 18,882,251 |
Revolve Group Inc - Class A (RVLV) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Apple, Nvidia, Salesforce, Dell, Microsoft, Snap, McDonald's & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com Feb. 28, 2024.jpg)
Stocks making the biggest premarket moves: Beyond Meat, Bumble, Advance Auto Parts, Baidu and more
These are some of the stocks posting the largest moves in the premarket.
cnbc.com Feb. 28, 2024.jpg)
Stocks making the biggest moves midday: Bumble, Beyond Meat, eBay, Urban Outfitters and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 28, 2024Recent Revolve Group Inc - Class A (RVLV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Revolve Group Inc - Class A (RVLV) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |