Upwork Inc (UPWK) Exchange: NASDAQ
Data as of April 23, 2024
$11.37 ($0.14) 1.25%
Upwork Inc - Daily Information
Click for more stock information on Upwork Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $11.18 |
| Previous Close | $11.37 |
| High | $11.60 |
| Low | $11.18 |
| Adjusted Open | $11.18 |
| Previous Adjusted Close | $11.37 |
| Adjusted High | $11.60 |
| Adjusted Low | $11.18 |
About Upwork Inc (UPWK)
Founded in 2015, Upwork Inc (UPWK) is a publicly-traded global freelancing platform that primarily serves as an intermediary for employers, who are searching for remote or freelance workers to complete short-term or long-term assignments and tasks. Bound by Upwork's contractual terms, employers are able to use the platform to post job invitations to a global pool of talent, then select the most suitable option based on the bids the workers place in response. This enables employers to quickly identify and hire the best freelancer without the need for a lengthy recruitment process. With the platform, they can also structure payment plans, provide ratings and reviews, and get real-time notifications when there are new job postings. Between 2015 and 2019, Upwork Inc saw its total registered users grow by more than 140%, with over 1.5 million clients and more than 8.75 million registered freelancers using its platform. With 350 full-time employees worldwide, Upwork is currently headquartered in San Francisco, USA.
Invest in Upwork Inc (UPWK)
Historical Stock Data for Upwork Inc (UPWK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $11.18 | $11.60 | $11.18 | $11.37 | $11.37 | 1,932,391 |
| 2024-04-22 | $11.17 | $11.34 | $11.13 | $11.23 | $11.23 | 1,619,923 |
| 2024-04-19 | $11.19 | $11.44 | $11.09 | $11.13 | $11.13 | 1,376,209 |
| 2024-04-18 | $11.17 | $11.36 | $11.05 | $11.23 | $11.23 | 1,600,911 |
| 2024-04-17 | $11.17 | $11.38 | $11.14 | $11.25 | $11.25 | 1,450,671 |
| 2024-04-16 | $11.02 | $11.31 | $10.98 | $11.12 | $11.12 | 2,052,330 |
| 2024-04-15 | $11.56 | $11.80 | $11.14 | $11.20 | $11.20 | 2,213,375 |
| 2024-04-12 | $11.80 | $11.94 | $11.61 | $11.63 | $11.63 | 1,445,919 |
| 2024-04-11 | $11.97 | $12.01 | $11.67 | $11.94 | $11.94 | 1,750,207 |
| 2024-04-10 | $11.68 | $11.93 | $11.60 | $11.87 | $11.87 | 1,962,398 |
| 2024-04-09 | $12.00 | $12.16 | $11.87 | $12.10 | $12.10 | 1,200,241 |
| 2024-04-08 | $11.98 | $12.06 | $11.81 | $11.88 | $11.88 | 1,472,269 |
| 2024-04-05 | $11.95 | $12.06 | $11.81 | $11.91 | $11.91 | 1,386,443 |
| 2024-04-04 | $12.39 | $12.45 | $11.92 | $11.93 | $11.93 | 1,658,990 |
| 2024-04-03 | $11.90 | $12.24 | $11.90 | $12.18 | $12.18 | 2,141,612 |
| 2024-04-02 | $11.91 | $12.26 | $11.77 | $12.13 | $12.13 | 2,446,398 |
| 2024-04-01 | $12.25 | $12.46 | $12.16 | $12.21 | $12.21 | 1,566,794 |
| 2024-03-28 | $12.27 | $12.43 | $12.16 | $12.26 | $12.26 | 2,753,544 |
| 2024-03-27 | $12.28 | $12.40 | $12.15 | $12.28 | $12.28 | 2,102,048 |
| 2024-03-26 | $12.54 | $12.61 | $12.13 | $12.15 | $12.15 | 1,813,980 |
| 2024-03-25 | $12.30 | $12.52 | $12.28 | $12.40 | $12.40 | 1,500,160 |
| 2024-03-22 | $12.64 | $12.64 | $12.28 | $12.30 | $12.30 | 1,644,489 |
| 2024-03-21 | $12.49 | $12.69 | $12.43 | $12.57 | $12.57 | 2,296,926 |
| 2024-03-20 | $11.95 | $12.60 | $11.95 | $12.48 | $12.48 | 2,367,794 |
| 2024-03-19 | $11.97 | $12.12 | $11.63 | $12.01 | $12.01 | 3,067,190 |
| 2024-03-18 | $12.14 | $12.31 | $12.00 | $12.06 | $12.06 | 2,955,271 |
| 2024-03-15 | $12.18 | $12.36 | $11.92 | $11.96 | $11.96 | 2,474,104 |
| 2024-03-14 | $12.58 | $12.65 | $12.11 | $12.25 | $12.25 | 2,084,309 |
| 2024-03-13 | $12.58 | $12.83 | $12.51 | $12.59 | $12.59 | 1,424,055 |
| 2024-03-12 | $12.79 | $12.92 | $12.61 | $12.62 | $12.62 | 1,156,626 |
| 2024-03-11 | $12.89 | $13.08 | $12.75 | $12.80 | $12.80 | 1,420,205 |
| 2024-03-08 | $12.97 | $13.27 | $12.85 | $12.93 | $12.93 | 1,430,331 |
| 2024-03-07 | $12.96 | $13.30 | $12.89 | $12.90 | $12.90 | 2,053,981 |
| 2024-03-06 | $13.02 | $13.15 | $12.87 | $12.88 | $12.88 | 1,418,348 |
| 2024-03-05 | $12.93 | $13.07 | $12.74 | $12.79 | $12.79 | 1,758,888 |
| 2024-03-04 | $13.48 | $13.63 | $13.08 | $13.09 | $13.09 | 1,777,762 |
| 2024-03-01 | $13.12 | $13.73 | $13.00 | $13.50 | $13.50 | 1,981,367 |
| 2024-02-29 | $13.25 | $13.46 | $13.09 | $13.10 | $13.10 | 2,024,384 |
| 2024-02-28 | $12.99 | $13.17 | $12.93 | $13.06 | $13.06 | 1,352,100 |
| 2024-02-27 | $13.51 | $13.57 | $13.10 | $13.11 | $13.11 | 2,006,456 |
| 2024-02-26 | $13.20 | $13.73 | $13.13 | $13.33 | $13.33 | 1,638,556 |
| 2024-02-23 | $12.98 | $13.21 | $12.85 | $13.20 | $13.20 | 1,855,504 |
| 2024-02-22 | $13.03 | $13.47 | $12.95 | $13.10 | $13.10 | 2,651,913 |
| 2024-02-21 | $12.55 | $13.10 | $12.47 | $13.01 | $13.01 | 2,829,746 |
| 2024-02-20 | $13.45 | $13.53 | $12.64 | $12.68 | $12.68 | 4,502,994 |
| 2024-02-16 | $13.75 | $13.91 | $13.42 | $13.73 | $13.73 | 2,959,641 |
| 2024-02-15 | $15.39 | $15.49 | $13.69 | $13.88 | $13.88 | 7,152,829 |
| 2024-02-14 | $14.44 | $15.31 | $14.24 | $15.24 | $15.24 | 6,403,003 |
| 2024-02-13 | $14.15 | $14.26 | $13.85 | $13.92 | $13.92 | 2,424,693 |
| 2024-02-12 | $14.55 | $15.06 | $14.44 | $14.71 | $14.71 | 1,674,943 |
| 2024-02-09 | $14.20 | $14.51 | $14.08 | $14.46 | $14.46 | 2,105,169 |
| 2024-02-08 | $13.99 | $14.42 | $13.80 | $14.04 | $14.04 | 1,648,820 |
| 2024-02-07 | $13.91 | $14.03 | $13.58 | $13.91 | $13.91 | 1,234,192 |
| 2024-02-06 | $13.50 | $14.01 | $13.43 | $13.93 | $13.93 | 1,224,859 |
| 2024-02-05 | $13.98 | $13.98 | $13.45 | $13.51 | $13.51 | 1,846,535 |
| 2024-02-02 | $13.68 | $14.24 | $13.57 | $14.15 | $14.15 | 1,331,999 |
| 2024-02-01 | $13.83 | $14.00 | $13.60 | $13.97 | $13.97 | 1,128,720 |
| 2024-01-31 | $14.24 | $14.36 | $13.71 | $13.71 | $13.71 | 1,267,682 |
| 2024-01-30 | $14.44 | $14.45 | $14.09 | $14.39 | $14.39 | 1,193,471 |
| 2024-01-29 | $14.08 | $14.59 | $13.96 | $14.59 | $14.59 | 1,359,419 |
| 2024-01-26 | $14.19 | $14.43 | $14.07 | $14.07 | $14.07 | 1,158,738 |
| 2024-01-25 | $14.26 | $14.42 | $14.04 | $14.13 | $14.13 | 1,264,640 |
| 2024-01-24 | $15.03 | $15.04 | $14.15 | $14.16 | $14.16 | 1,848,386 |
| 2024-01-23 | $15.30 | $15.42 | $14.76 | $14.78 | $14.78 | 1,524,309 |
| 2024-01-22 | $14.59 | $15.28 | $14.59 | $15.06 | $15.06 | 2,756,882 |
| 2024-01-19 | $14.56 | $14.65 | $14.30 | $14.52 | $14.52 | 1,352,322 |
| 2024-01-18 | $14.56 | $14.79 | $14.13 | $14.32 | $14.32 | 1,237,414 |
| 2024-01-17 | $14.32 | $14.50 | $14.22 | $14.40 | $14.40 | 1,123,874 |
| 2024-01-16 | $14.65 | $14.81 | $14.20 | $14.69 | $14.69 | 2,102,091 |
| 2024-01-12 | $15.28 | $15.48 | $14.86 | $14.87 | $14.87 | 1,225,175 |
| 2024-01-11 | $15.20 | $15.35 | $14.55 | $15.02 | $15.02 | 1,551,960 |
| 2024-01-10 | $15.19 | $15.34 | $14.80 | $15.19 | $15.19 | 1,488,013 |
| 2024-01-09 | $15.64 | $16.36 | $15.21 | $15.23 | $15.23 | 3,225,753 |
| 2024-01-08 | $14.93 | $15.67 | $14.72 | $15.66 | $15.66 | 4,497,340 |
| 2024-01-05 | $13.70 | $14.08 | $13.66 | $14.05 | $14.05 | 1,372,037 |
| 2024-01-04 | $14.00 | $14.07 | $13.77 | $13.89 | $13.89 | 997,532 |
| 2024-01-03 | $14.10 | $14.21 | $13.86 | $13.92 | $13.92 | 1,736,132 |
| 2024-01-02 | $14.65 | $14.65 | $14.11 | $14.34 | $14.34 | 1,675,679 |
| 2023-12-29 | $15.12 | $15.49 | $14.80 | $14.87 | $14.87 | 1,535,665 |
| 2023-12-28 | $15.14 | $15.29 | $14.81 | $15.07 | $15.07 | 1,057,945 |
| 2023-12-27 | $15.23 | $15.33 | $14.97 | $15.18 | $15.18 | 852,381 |
| 2023-12-26 | $14.73 | $15.40 | $14.63 | $15.28 | $15.28 | 1,450,099 |
| 2023-12-22 | $14.64 | $14.96 | $14.49 | $14.63 | $14.63 | 1,125,973 |
| 2023-12-21 | $14.89 | $15.09 | $14.37 | $14.77 | $14.77 | 2,038,211 |
| 2023-12-20 | $15.27 | $15.40 | $14.56 | $14.69 | $14.69 | 3,338,799 |
| 2023-12-19 | $15.57 | $15.95 | $15.29 | $15.30 | $15.30 | 3,208,687 |
| 2023-12-18 | $14.85 | $15.74 | $14.61 | $15.49 | $15.49 | 3,041,034 |
| 2023-12-15 | $15.15 | $15.15 | $14.67 | $14.80 | $14.80 | 2,348,889 |
| 2023-12-14 | $15.00 | $15.45 | $14.53 | $14.91 | $14.91 | 2,791,715 |
| 2023-12-13 | $14.30 | $14.79 | $13.83 | $14.67 | $14.67 | 2,122,795 |
| 2023-12-12 | $14.14 | $14.43 | $13.77 | $14.26 | $14.26 | 1,240,767 |
| 2023-12-11 | $14.05 | $14.54 | $13.93 | $14.11 | $14.11 | 1,633,142 |
| 2023-12-08 | $13.64 | $14.10 | $13.58 | $14.06 | $14.06 | 1,160,824 |
| 2023-12-07 | $13.96 | $13.96 | $13.57 | $13.75 | $13.75 | 1,056,115 |
| 2023-12-06 | $14.02 | $14.33 | $13.87 | $13.97 | $13.97 | 1,493,781 |
| 2023-12-05 | $13.84 | $13.96 | $13.52 | $13.86 | $13.86 | 1,560,856 |
| 2023-12-04 | $14.19 | $14.98 | $13.82 | $13.97 | $13.97 | 2,855,902 |
| 2023-12-01 | $14.00 | $14.31 | $13.51 | $14.28 | $14.28 | 2,220,528 |
| 2023-11-30 | $14.37 | $14.45 | $13.78 | $14.09 | $14.09 | 1,745,439 |
| 2023-11-29 | $14.41 | $14.50 | $14.16 | $14.26 | $14.26 | 1,570,617 |
| 2023-11-28 | $14.07 | $14.48 | $13.90 | $14.25 | $14.25 | 1,872,469 |
| 2023-11-27 | $14.14 | $14.26 | $13.93 | $14.06 | $14.06 | 2,196,466 |
| 2023-11-24 | $14.06 | $14.50 | $14.06 | $14.25 | $14.25 | 932,768 |
| 2023-11-22 | $13.88 | $14.33 | $13.79 | $14.21 | $14.21 | 2,145,746 |
| 2023-11-21 | $14.01 | $14.17 | $13.53 | $13.65 | $13.65 | 2,310,497 |
| 2023-11-20 | $14.36 | $14.77 | $14.22 | $14.23 | $14.23 | 2,123,034 |
| 2023-11-17 | $14.22 | $14.39 | $13.88 | $14.32 | $14.32 | 1,715,842 |
| 2023-11-16 | $14.35 | $14.40 | $13.87 | $14.11 | $14.11 | 1,871,704 |
| 2023-11-15 | $14.41 | $14.63 | $14.26 | $14.48 | $14.48 | 2,317,028 |
| 2023-11-14 | $14.23 | $14.60 | $14.05 | $14.42 | $14.42 | 4,196,578 |
| 2023-11-13 | $13.61 | $13.75 | $13.37 | $13.71 | $13.71 | 2,893,282 |
| 2023-11-10 | $13.50 | $14.00 | $13.36 | $13.80 | $13.80 | 3,650,848 |
| 2023-11-09 | $13.36 | $13.62 | $12.98 | $13.34 | $13.34 | 5,333,216 |
| 2023-11-08 | $14.70 | $15.00 | $12.29 | $13.29 | $13.29 | 11,885,127 |
| 2023-11-07 | $11.40 | $12.12 | $11.35 | $12.03 | $12.03 | 4,024,658 |
| 2023-11-06 | $11.30 | $11.56 | $11.08 | $11.33 | $11.33 | 1,683,680 |
| 2023-11-03 | $11.00 | $11.46 | $11.00 | $11.27 | $11.27 | 1,955,683 |
| 2023-11-02 | $10.29 | $10.88 | $10.28 | $10.87 | $10.87 | 3,103,889 |
| 2023-11-01 | $10.26 | $10.32 | $9.56 | $9.98 | $9.98 | 3,179,409 |
| 2023-10-31 | $10.36 | $10.54 | $10.20 | $10.45 | $10.45 | 1,809,263 |
| 2023-10-30 | $10.45 | $10.51 | $10.19 | $10.30 | $10.30 | 1,572,990 |
| 2023-10-27 | $10.36 | $10.42 | $10.18 | $10.31 | $10.31 | 1,047,211 |
| 2023-10-26 | $10.24 | $10.45 | $10.02 | $10.23 | $10.23 | 890,085 |
| 2023-10-25 | $10.75 | $10.89 | $10.02 | $10.17 | $10.17 | 2,348,504 |
| 2023-10-24 | $10.98 | $11.21 | $10.84 | $11.14 | $11.14 | 924,394 |
| 2023-10-23 | $10.75 | $11.02 | $10.64 | $10.78 | $10.78 | 1,074,530 |
| 2023-10-20 | $11.12 | $11.18 | $10.86 | $10.92 | $10.92 | 1,112,467 |
| 2023-10-19 | $11.22 | $11.37 | $11.00 | $11.06 | $11.06 | 911,351 |
| 2023-10-18 | $11.17 | $11.46 | $11.05 | $11.18 | $11.18 | 1,397,915 |
| 2023-10-17 | $11.11 | $11.51 | $10.96 | $11.35 | $11.35 | 1,459,370 |
| 2023-10-16 | $11.18 | $11.33 | $10.94 | $11.21 | $11.21 | 1,187,125 |
| 2023-10-13 | $11.19 | $11.29 | $10.92 | $11.12 | $11.12 | 1,098,540 |
| 2023-10-12 | $11.47 | $11.50 | $11.05 | $11.09 | $11.09 | 1,436,942 |
| 2023-10-11 | $11.63 | $11.72 | $11.32 | $11.46 | $11.46 | 1,023,649 |
| 2023-10-10 | $11.25 | $11.63 | $11.25 | $11.51 | $11.51 | 1,439,549 |
| 2023-10-09 | $10.94 | $11.20 | $10.92 | $11.14 | $11.14 | 1,123,292 |
| 2023-10-06 | $10.57 | $11.38 | $10.57 | $11.11 | $11.11 | 1,624,521 |
| 2023-10-05 | $10.81 | $11.00 | $10.61 | $10.75 | $10.75 | 1,475,882 |
| 2023-10-04 | $11.02 | $11.18 | $10.75 | $10.91 | $10.91 | 1,484,171 |
| 2023-10-03 | $11.61 | $11.69 | $10.89 | $10.91 | $10.91 | 1,894,551 |
| 2023-10-02 | $11.33 | $11.75 | $11.21 | $11.60 | $11.60 | 1,833,717 |
| 2023-09-29 | $11.71 | $11.78 | $11.23 | $11.36 | $11.36 | 2,809,924 |
| 2023-09-28 | $11.21 | $11.58 | $11.21 | $11.50 | $11.50 | 1,334,759 |
| 2023-09-27 | $11.43 | $11.53 | $11.16 | $11.28 | $11.28 | 959,961 |
| 2023-09-26 | $11.28 | $11.47 | $11.14 | $11.27 | $11.27 | 1,400,323 |
| 2023-09-25 | $11.28 | $11.67 | $11.23 | $11.52 | $11.52 | 1,431,975 |
| 2023-09-22 | $11.76 | $11.81 | $11.42 | $11.44 | $11.44 | 2,148,263 |
| 2023-09-21 | $12.22 | $12.26 | $11.62 | $11.63 | $11.63 | 2,402,504 |
| 2023-09-20 | $12.79 | $13.05 | $12.57 | $12.59 | $12.59 | 1,685,066 |
| 2023-09-19 | $12.50 | $12.68 | $12.34 | $12.64 | $12.64 | 2,030,869 |
| 2023-09-18 | $13.03 | $13.10 | $12.46 | $12.56 | $12.56 | 3,692,117 |
| 2023-09-15 | $13.38 | $13.40 | $12.96 | $13.21 | $13.21 | 1,820,070 |
| 2023-09-14 | $13.40 | $13.57 | $13.23 | $13.46 | $13.46 | 1,420,487 |
| 2023-09-13 | $13.61 | $13.73 | $13.34 | $13.38 | $13.38 | 1,161,218 |
| 2023-09-12 | $14.13 | $14.41 | $13.52 | $13.69 | $13.69 | 2,408,017 |
| 2023-09-11 | $14.56 | $14.70 | $14.12 | $14.27 | $14.27 | 1,168,187 |
| 2023-09-08 | $14.55 | $14.62 | $14.20 | $14.31 | $14.31 | 1,121,492 |
| 2023-09-07 | $14.49 | $14.85 | $14.31 | $14.47 | $14.47 | 1,979,455 |
| 2023-09-06 | $14.95 | $15.47 | $13.85 | $14.82 | $14.82 | 3,647,379 |
| 2023-09-05 | $14.86 | $15.04 | $14.72 | $14.90 | $14.90 | 1,746,662 |
| 2023-09-01 | $14.80 | $15.06 | $14.76 | $14.96 | $14.96 | 2,034,164 |
| 2023-08-31 | $15.01 | $15.24 | $14.71 | $14.81 | $14.81 | 2,363,316 |
| 2023-08-30 | $14.45 | $15.03 | $14.18 | $14.96 | $14.96 | 1,707,065 |
| 2023-08-29 | $14.19 | $14.49 | $14.08 | $14.45 | $14.45 | 1,337,227 |
| 2023-08-28 | $14.25 | $14.58 | $13.67 | $14.11 | $14.11 | 3,302,895 |
| 2023-08-25 | $14.75 | $14.97 | $14.26 | $14.75 | $14.75 | 1,920,994 |
| 2023-08-24 | $15.65 | $15.81 | $14.62 | $14.75 | $14.75 | 4,523,739 |
| 2023-08-23 | $14.38 | $15.69 | $14.18 | $15.55 | $15.55 | 4,923,568 |
| 2023-08-22 | $14.26 | $14.83 | $14.06 | $14.37 | $14.37 | 2,604,721 |
| 2023-08-21 | $13.78 | $14.20 | $13.71 | $14.09 | $14.09 | 2,961,810 |
| 2023-08-18 | $13.50 | $14.07 | $13.10 | $13.90 | $13.90 | 2,586,655 |
| 2023-08-17 | $14.09 | $14.38 | $13.75 | $13.78 | $13.78 | 2,140,469 |
| 2023-08-16 | $14.05 | $14.17 | $13.76 | $13.95 | $13.95 | 1,288,416 |
| 2023-08-15 | $13.78 | $14.34 | $13.41 | $14.28 | $14.28 | 2,206,902 |
| 2023-08-14 | $14.11 | $14.13 | $13.59 | $13.85 | $13.85 | 2,162,454 |
| 2023-08-11 | $14.07 | $14.46 | $13.94 | $14.33 | $14.33 | 1,527,923 |
| 2023-08-10 | $14.30 | $14.73 | $14.04 | $14.19 | $14.19 | 1,686,003 |
| 2023-08-09 | $14.33 | $14.58 | $13.82 | $14.13 | $14.13 | 2,339,913 |
| 2023-08-08 | $14.11 | $14.48 | $13.69 | $14.32 | $14.32 | 2,316,312 |
| 2023-08-07 | $14.92 | $14.92 | $14.02 | $14.49 | $14.49 | 3,284,165 |
| 2023-08-04 | $14.60 | $15.88 | $14.08 | $14.80 | $14.80 | 9,231,905 |
| 2023-08-03 | $13.00 | $14.50 | $12.50 | $14.38 | $14.38 | 21,937,751 |
| 2023-08-02 | $9.83 | $10.02 | $9.68 | $9.97 | $9.97 | 2,655,781 |
| 2023-08-01 | $10.27 | $10.30 | $9.95 | $10.02 | $10.02 | 1,940,928 |
| 2023-07-31 | $10.75 | $10.85 | $10.35 | $10.43 | $10.43 | 1,963,534 |
| 2023-07-28 | $10.30 | $10.48 | $10.25 | $10.36 | $10.36 | 2,081,679 |
| 2023-07-27 | $10.37 | $10.41 | $10.03 | $10.10 | $10.10 | 1,498,213 |
| 2023-07-26 | $9.84 | $10.28 | $9.80 | $10.28 | $10.28 | 1,466,741 |
| 2023-07-25 | $9.96 | $10.05 | $9.88 | $9.90 | $9.90 | 1,029,624 |
| 2023-07-24 | $10.13 | $10.25 | $9.92 | $9.93 | $9.93 | 1,052,644 |
| 2023-07-21 | $10.41 | $10.47 | $10.00 | $10.07 | $10.07 | 929,243 |
| 2023-07-20 | $10.46 | $10.61 | $10.19 | $10.27 | $10.27 | 1,180,484 |
| 2023-07-19 | $10.79 | $10.98 | $10.49 | $10.57 | $10.57 | 1,300,579 |
| 2023-07-18 | $10.84 | $10.96 | $10.54 | $10.69 | $10.69 | 1,124,459 |
| 2023-07-17 | $10.72 | $10.95 | $10.62 | $10.90 | $10.90 | 857,094 |
| 2023-07-14 | $10.91 | $11.09 | $10.62 | $10.75 | $10.75 | 1,105,944 |
| 2023-07-13 | $10.39 | $10.90 | $10.34 | $10.77 | $10.77 | 1,800,851 |
| 2023-07-12 | $10.40 | $10.55 | $10.02 | $10.35 | $10.35 | 2,045,569 |
| 2023-07-11 | $9.22 | $10.23 | $9.22 | $10.21 | $10.21 | 2,003,133 |
| 2023-07-10 | $9.02 | $9.35 | $8.94 | $9.08 | $9.08 | 1,095,944 |
| 2023-07-07 | $8.75 | $9.20 | $8.75 | $9.12 | $9.12 | 1,177,919 |
| 2023-07-06 | $8.81 | $8.82 | $8.49 | $8.65 | $8.65 | 1,302,038 |
| 2023-07-05 | $9.08 | $9.08 | $8.83 | $8.94 | $8.94 | 967,609 |
| 2023-07-03 | $9.35 | $9.36 | $9.03 | $9.13 | $9.13 | 810,215 |
| 2023-06-30 | $9.19 | $9.49 | $9.15 | $9.34 | $9.34 | 1,471,300 |
| 2023-06-29 | $9.23 | $9.35 | $8.91 | $9.03 | $9.03 | 1,188,090 |
| 2023-06-28 | $9.12 | $9.28 | $9.02 | $9.27 | $9.27 | 1,233,573 |
| 2023-06-27 | $8.91 | $9.17 | $8.79 | $9.03 | $9.03 | 1,089,118 |
| 2023-06-26 | $8.83 | $9.01 | $8.73 | $8.79 | $8.79 | 1,118,827 |
| 2023-06-23 | $8.94 | $9.01 | $8.79 | $8.93 | $8.93 | 1,696,804 |
| 2023-06-22 | $9.04 | $9.25 | $8.87 | $9.14 | $9.14 | 1,152,706 |
| 2023-06-21 | $9.20 | $9.22 | $8.83 | $9.11 | $9.11 | 1,337,548 |
| 2023-06-20 | $9.29 | $9.35 | $9.00 | $9.18 | $9.18 | 1,548,312 |
| 2023-06-16 | $9.63 | $9.64 | $9.27 | $9.36 | $9.36 | 1,434,438 |
| 2023-06-15 | $9.10 | $9.54 | $9.00 | $9.50 | $9.50 | 1,428,742 |
| 2023-06-14 | $9.38 | $9.45 | $9.06 | $9.19 | $9.19 | 1,239,210 |
| 2023-06-13 | $8.70 | $9.37 | $8.61 | $9.33 | $9.33 | 1,846,864 |
| 2023-06-12 | $8.52 | $8.74 | $8.41 | $8.64 | $8.64 | 1,202,922 |
| 2023-06-09 | $8.72 | $8.85 | $8.36 | $8.50 | $8.50 | 1,734,521 |
| 2023-06-08 | $9.14 | $9.14 | $8.56 | $8.62 | $8.62 | 1,432,479 |
| 2023-06-07 | $9.11 | $9.30 | $8.91 | $9.11 | $9.11 | 1,435,147 |
| 2023-06-06 | $8.45 | $9.19 | $8.42 | $9.10 | $9.10 | 2,048,711 |
| 2023-06-05 | $8.74 | $8.77 | $8.32 | $8.45 | $8.45 | 2,481,642 |
| 2023-06-02 | $8.71 | $8.85 | $8.54 | $8.78 | $8.78 | 8,941,031 |
| 2023-06-01 | $8.18 | $8.67 | $8.16 | $8.51 | $8.51 | 2,742,499 |
| 2023-05-31 | $7.69 | $8.25 | $7.68 | $8.20 | $8.20 | 2,437,006 |
| 2023-05-30 | $8.02 | $8.20 | $7.61 | $7.72 | $7.72 | 3,031,993 |
| 2023-05-26 | $7.70 | $7.95 | $7.67 | $7.85 | $7.85 | 1,621,528 |
| 2023-05-25 | $8.07 | $8.08 | $7.54 | $7.60 | $7.60 | 13,313,227 |
| 2023-05-24 | $8.27 | $8.37 | $8.08 | $8.10 | $8.10 | 1,016,047 |
| 2023-05-23 | $8.34 | $8.46 | $8.28 | $8.34 | $8.34 | 1,657,468 |
| 2023-05-22 | $8.03 | $8.52 | $8.03 | $8.43 | $8.43 | 1,532,383 |
| 2023-05-19 | $8.30 | $8.30 | $8.01 | $8.02 | $8.02 | 1,482,144 |
| 2023-05-18 | $8.44 | $8.44 | $8.09 | $8.25 | $8.25 | 1,674,885 |
| 2023-05-17 | $8.10 | $8.44 | $7.99 | $8.35 | $8.35 | 1,601,409 |
| 2023-05-16 | $8.00 | $8.14 | $7.96 | $8.09 | $8.09 | 1,791,546 |
| 2023-05-15 | $7.98 | $8.08 | $7.88 | $8.05 | $8.05 | 3,288,290 |
| 2023-05-12 | $7.82 | $8.00 | $7.73 | $8.00 | $8.00 | 2,709,224 |
| 2023-05-11 | $8.11 | $8.11 | $7.74 | $7.77 | $7.77 | 2,154,499 |
| 2023-05-10 | $8.05 | $8.16 | $7.97 | $8.05 | $8.05 | 2,398,126 |
| 2023-05-09 | $7.93 | $8.12 | $7.92 | $7.96 | $7.96 | 2,077,673 |
| 2023-05-08 | $8.00 | $8.17 | $7.91 | $8.04 | $8.04 | 2,827,126 |
| 2023-05-05 | $8.09 | $8.18 | $7.87 | $8.00 | $8.00 | 4,126,506 |
| 2023-05-04 | $6.58 | $8.48 | $6.56 | $7.99 | $7.99 | 11,859,760 |
| 2023-05-03 | $8.75 | $8.75 | $7.95 | $8.14 | $8.14 | 6,223,061 |
| 2023-05-02 | $9.50 | $9.63 | $8.78 | $8.80 | $8.80 | 3,139,178 |
| 2023-05-01 | $9.57 | $9.78 | $9.48 | $9.55 | $9.55 | 1,484,315 |
| 2023-04-28 | $9.43 | $9.66 | $9.33 | $9.57 | $9.57 | 1,418,404 |
| 2023-04-27 | $9.70 | $9.87 | $9.47 | $9.51 | $9.51 | 1,060,863 |
| 2023-04-26 | $9.52 | $9.57 | $9.37 | $9.51 | $9.51 | 1,584,468 |
| 2023-04-25 | $9.93 | $10.10 | $9.42 | $9.42 | $9.42 | 1,445,865 |
| 2023-04-24 | $10.69 | $10.70 | $9.88 | $10.02 | $10.02 | 2,065,621 |
| 2023-04-21 | $10.24 | $10.62 | $10.24 | $10.60 | $10.60 | 1,044,210 |
| 2023-04-20 | $10.07 | $10.39 | $10.06 | $10.23 | $10.23 | 1,232,333 |
| 2023-04-19 | $10.31 | $10.37 | $10.07 | $10.31 | $10.31 | 823,643 |
| 2023-04-18 | $10.60 | $10.63 | $10.41 | $10.48 | $10.48 | 1,080,229 |
| 2023-04-17 | $10.35 | $10.41 | $10.27 | $10.39 | $10.39 | 699,841 |
| 2023-04-14 | $10.30 | $10.44 | $10.18 | $10.33 | $10.33 | 1,062,041 |
| 2023-04-13 | $10.08 | $10.40 | $10.03 | $10.31 | $10.31 | 1,270,085 |
| 2023-04-12 | $10.36 | $10.42 | $9.82 | $9.88 | $9.88 | 1,419,175 |
| 2023-04-11 | $10.31 | $10.37 | $9.91 | $10.20 | $10.20 | 1,273,301 |
| 2023-04-10 | $10.21 | $10.27 | $9.99 | $10.22 | $10.22 | 1,187,244 |
| 2023-04-06 | $10.19 | $10.42 | $9.79 | $10.33 | $10.33 | 1,461,555 |
| 2023-04-05 | $10.84 | $10.86 | $10.08 | $10.21 | $10.21 | 1,554,764 |
| 2023-04-04 | $11.07 | $11.10 | $10.77 | $10.99 | $10.99 | 1,053,854 |
| 2023-04-03 | $11.23 | $11.26 | $10.79 | $11.01 | $11.01 | 1,202,820 |
| 2023-03-31 | $10.90 | $11.37 | $10.80 | $11.32 | $11.32 | 1,335,754 |
| 2023-03-30 | $10.99 | $11.08 | $10.78 | $10.82 | $10.82 | 751,275 |
| 2023-03-29 | $10.93 | $11.00 | $10.70 | $10.80 | $10.80 | 1,191,907 |
| 2023-03-28 | $11.14 | $11.19 | $10.60 | $10.67 | $10.67 | 1,380,390 |
| 2023-03-27 | $11.61 | $11.63 | $11.11 | $11.28 | $11.28 | 1,174,383 |
| 2023-03-24 | $11.07 | $11.76 | $11.04 | $11.47 | $11.47 | 1,997,273 |
| 2023-03-23 | $10.82 | $11.47 | $10.82 | $11.04 | $11.04 | 1,231,057 |
| 2023-03-22 | $10.67 | $11.06 | $10.66 | $10.69 | $10.69 | 1,538,928 |
| 2023-03-21 | $10.44 | $10.74 | $10.39 | $10.67 | $10.67 | 987,676 |
| 2023-03-20 | $10.02 | $10.22 | $9.92 | $10.22 | $10.22 | 1,159,935 |
| 2023-03-17 | $10.36 | $10.39 | $10.01 | $10.04 | $10.04 | 1,773,704 |
| 2023-03-16 | $10.42 | $10.52 | $10.27 | $10.38 | $10.38 | 1,248,953 |
| 2023-03-15 | $10.20 | $10.53 | $10.16 | $10.50 | $10.50 | 1,569,593 |
| 2023-03-14 | $10.97 | $11.12 | $10.32 | $10.46 | $10.46 | 1,836,793 |
| 2023-03-13 | $10.44 | $10.81 | $10.26 | $10.61 | $10.61 | 1,342,194 |
| 2023-03-10 | $11.11 | $11.12 | $10.56 | $10.62 | $10.62 | 1,402,328 |
| 2023-03-09 | $11.40 | $11.71 | $11.11 | $11.13 | $11.13 | 2,191,779 |
| 2023-03-08 | $11.78 | $11.79 | $11.37 | $11.48 | $11.48 | 942,777 |
| 2023-03-07 | $11.93 | $12.10 | $11.70 | $11.81 | $11.81 | 623,403 |
| 2023-03-06 | $12.23 | $12.36 | $11.90 | $11.93 | $11.93 | 669,636 |
| 2023-03-03 | $11.86 | $12.28 | $11.82 | $12.21 | $12.21 | 890,211 |
| 2023-03-02 | $11.38 | $11.79 | $11.36 | $11.76 | $11.76 | 917,337 |
| 2023-03-01 | $11.40 | $11.71 | $11.30 | $11.67 | $11.67 | 1,283,305 |
| 2023-02-28 | $10.87 | $11.52 | $10.87 | $11.34 | $11.34 | 1,864,127 |
| 2023-02-27 | $11.19 | $11.27 | $10.86 | $10.94 | $10.94 | 792,586 |
| 2023-02-24 | $11.18 | $11.29 | $10.87 | $11.02 | $11.02 | 1,538,972 |
| 2023-02-23 | $11.85 | $11.97 | $11.27 | $11.55 | $11.55 | 1,385,507 |
| 2023-02-22 | $11.62 | $11.87 | $11.36 | $11.82 | $11.82 | 1,814,566 |
| 2023-02-21 | $11.60 | $11.84 | $11.38 | $11.44 | $11.44 | 2,272,582 |
| 2023-02-17 | $11.71 | $12.04 | $11.41 | $11.72 | $11.72 | 3,027,706 |
| 2023-02-16 | $13.09 | $13.35 | $11.79 | $11.81 | $11.81 | 3,873,134 |
| 2023-02-15 | $13.19 | $14.22 | $13.10 | $13.94 | $13.94 | 3,090,737 |
| 2023-02-14 | $12.83 | $13.32 | $12.61 | $13.17 | $13.17 | 1,100,686 |
| 2023-02-13 | $12.55 | $13.08 | $12.48 | $13.06 | $13.06 | 1,202,095 |
| 2023-02-10 | $12.78 | $13.01 | $12.44 | $12.50 | $12.50 | 1,161,750 |
| 2023-02-09 | $13.71 | $13.86 | $13.01 | $13.06 | $13.06 | 1,226,228 |
| 2023-02-08 | $13.75 | $14.15 | $13.36 | $13.46 | $13.46 | 1,193,640 |
| 2023-02-07 | $13.60 | $13.84 | $13.36 | $13.78 | $13.78 | 851,127 |
| 2023-02-06 | $13.54 | $13.94 | $13.41 | $13.67 | $13.67 | 964,540 |
| 2023-02-03 | $13.90 | $14.36 | $13.68 | $13.76 | $13.76 | 1,058,705 |
| 2023-02-02 | $14.05 | $14.76 | $13.78 | $14.53 | $14.53 | 1,687,235 |
| 2023-02-01 | $13.13 | $13.68 | $12.96 | $13.55 | $13.55 | 1,678,074 |
| 2023-01-31 | $12.68 | $13.09 | $12.60 | $12.96 | $12.96 | 1,380,556 |
| 2023-01-30 | $12.84 | $12.98 | $12.50 | $12.58 | $12.58 | 1,108,836 |
| 2023-01-27 | $12.41 | $13.17 | $12.36 | $13.10 | $13.10 | 818,585 |
| 2023-01-26 | $12.58 | $12.77 | $12.29 | $12.47 | $12.47 | 704,405 |
| 2023-01-25 | $12.14 | $12.43 | $11.78 | $12.33 | $12.33 | 632,288 |
| 2023-01-24 | $12.72 | $13.11 | $12.25 | $12.44 | $12.44 | 1,120,364 |
| 2023-01-23 | $12.62 | $12.92 | $12.59 | $12.86 | $12.86 | 1,284,133 |
| 2023-01-20 | $12.41 | $12.57 | $12.24 | $12.52 | $12.52 | 1,156,304 |
| 2023-01-19 | $12.42 | $12.65 | $12.12 | $12.29 | $12.29 | 687,471 |
| 2023-01-18 | $12.71 | $12.83 | $12.50 | $12.60 | $12.60 | 1,051,618 |
| 2023-01-17 | $12.64 | $12.91 | $12.50 | $12.55 | $12.55 | 1,035,274 |
| 2023-01-13 | $12.23 | $12.74 | $12.20 | $12.60 | $12.60 | 904,549 |
| 2023-01-12 | $12.35 | $12.61 | $11.97 | $12.60 | $12.60 | 1,805,100 |
| 2023-01-11 | $11.66 | $12.31 | $11.51 | $12.31 | $12.31 | 2,670,838 |
| 2023-01-10 | $11.37 | $11.67 | $11.32 | $11.48 | $11.48 | 999,029 |
| 2023-01-09 | $11.60 | $11.80 | $11.49 | $11.54 | $11.54 | 1,176,699 |
| 2023-01-06 | $11.52 | $11.59 | $11.06 | $11.40 | $11.40 | 956,867 |
| 2023-01-05 | $11.27 | $11.56 | $11.09 | $11.50 | $11.50 | 1,199,232 |
| 2023-01-04 | $10.92 | $11.44 | $10.80 | $11.39 | $11.39 | 1,275,524 |
| 2023-01-03 | $10.64 | $10.91 | $10.50 | $10.78 | $10.78 | 1,476,009 |
| 2022-12-30 | $10.18 | $10.50 | $9.98 | $10.44 | $10.44 | 1,120,804 |
| 2022-12-29 | $10.00 | $10.52 | $9.89 | $10.47 | $10.47 | 1,011,752 |
| 2022-12-28 | $9.95 | $10.09 | $9.81 | $9.91 | $9.91 | 1,303,540 |
| 2022-12-27 | $10.30 | $10.30 | $9.79 | $10.01 | $10.01 | 1,309,659 |
| 2022-12-23 | $10.27 | $10.57 | $10.12 | $10.43 | $10.43 | 1,049,057 |
| 2022-12-22 | $10.07 | $10.25 | $9.86 | $10.23 | $10.23 | 1,111,575 |
| 2022-12-21 | $10.46 | $10.57 | $10.21 | $10.26 | $10.26 | 1,060,135 |
| 2022-12-20 | $10.50 | $10.74 | $10.29 | $10.37 | $10.37 | 1,005,945 |
| 2022-12-19 | $10.96 | $10.96 | $10.57 | $10.58 | $10.58 | 1,345,367 |
| 2022-12-16 | $10.84 | $11.10 | $10.79 | $10.89 | $10.89 | 1,549,069 |
| 2022-12-15 | $11.32 | $11.32 | $10.88 | $11.03 | $11.03 | 1,281,649 |
| 2022-12-14 | $11.48 | $11.99 | $11.36 | $11.67 | $11.67 | 1,525,449 |
| 2022-12-13 | $12.22 | $12.52 | $11.41 | $11.52 | $11.52 | 1,600,092 |
| 2022-12-12 | $11.26 | $11.54 | $11.11 | $11.46 | $11.46 | 974,962 |
| 2022-12-09 | $11.05 | $11.48 | $10.85 | $11.25 | $11.25 | 734,983 |
| 2022-12-08 | $10.88 | $11.27 | $10.58 | $11.13 | $11.13 | 1,035,221 |
| 2022-12-07 | $10.82 | $11.09 | $10.69 | $10.81 | $10.81 | 1,125,360 |
| 2022-12-06 | $11.64 | $11.66 | $10.84 | $10.91 | $10.91 | 1,551,516 |
| 2022-12-05 | $12.35 | $12.35 | $11.60 | $11.65 | $11.65 | 1,076,485 |
| 2022-12-02 | $11.93 | $12.57 | $11.66 | $12.38 | $12.38 | 1,130,173 |
| 2022-12-01 | $12.39 | $12.59 | $12.01 | $12.13 | $12.13 | 1,376,202 |
| 2022-11-30 | $11.66 | $12.26 | $11.40 | $12.25 | $12.25 | 2,106,277 |
| 2022-11-29 | $11.53 | $11.81 | $11.36 | $11.54 | $11.54 | 1,754,415 |
| 2022-11-28 | $11.75 | $11.98 | $11.36 | $11.49 | $11.49 | 1,285,346 |
| 2022-11-25 | $11.87 | $12.06 | $11.79 | $11.79 | $11.79 | 490,111 |
| 2022-11-23 | $11.72 | $12.02 | $11.48 | $11.97 | $11.97 | 1,195,230 |
| 2022-11-22 | $11.69 | $11.78 | $11.29 | $11.65 | $11.65 | 1,220,696 |
| 2022-11-21 | $11.87 | $12.02 | $11.63 | $11.77 | $11.77 | 1,178,733 |
| 2022-11-18 | $13.49 | $13.49 | $12.14 | $12.16 | $12.16 | 1,457,741 |
| 2022-11-17 | $13.57 | $13.67 | $12.99 | $13.09 | $13.09 | 1,277,533 |
| 2022-11-16 | $14.60 | $14.75 | $14.02 | $14.03 | $14.03 | 1,787,467 |
| 2022-11-15 | $14.67 | $15.28 | $14.67 | $14.93 | $14.93 | 2,013,602 |
| 2022-11-14 | $14.60 | $14.78 | $13.95 | $14.15 | $14.15 | 3,780,844 |
| 2022-11-11 | $13.60 | $14.92 | $13.46 | $14.85 | $14.85 | 3,580,439 |
| 2022-11-10 | $12.14 | $13.79 | $12.12 | $13.60 | $13.60 | 3,471,937 |
| 2022-11-09 | $12.02 | $12.03 | $11.39 | $11.41 | $11.41 | 2,870,812 |
| 2022-11-08 | $12.39 | $12.63 | $11.88 | $12.14 | $12.14 | 3,029,324 |
| 2022-11-07 | $12.40 | $12.52 | $11.94 | $12.29 | $12.29 | 2,453,812 |
| 2022-11-04 | $13.42 | $13.56 | $12.23 | $12.24 | $12.24 | 1,414,069 |
| 2022-11-03 | $13.40 | $13.63 | $13.08 | $13.15 | $13.15 | 1,258,798 |
| 2022-11-02 | $13.83 | $14.63 | $13.61 | $13.67 | $13.67 | 1,816,643 |
| 2022-11-01 | $13.90 | $14.15 | $13.71 | $13.90 | $13.90 | 1,834,505 |
| 2022-10-31 | $13.24 | $13.52 | $12.81 | $13.45 | $13.45 | 1,846,233 |
| 2022-10-28 | $12.82 | $13.45 | $12.75 | $13.40 | $13.40 | 1,644,491 |
| 2022-10-27 | $12.34 | $13.28 | $12.11 | $12.99 | $12.99 | 2,307,339 |
| 2022-10-26 | $12.71 | $13.38 | $12.56 | $12.64 | $12.64 | 1,447,322 |
| 2022-10-25 | $12.50 | $13.01 | $12.50 | $12.81 | $12.81 | 2,466,745 |
| 2022-10-24 | $12.40 | $12.49 | $11.88 | $12.35 | $12.35 | 1,519,181 |
| 2022-10-21 | $12.23 | $12.60 | $11.76 | $12.41 | $12.41 | 3,996,520 |
| 2022-10-20 | $12.34 | $12.94 | $12.34 | $12.42 | $12.42 | 1,198,857 |
| 2022-10-19 | $12.84 | $13.05 | $12.38 | $12.44 | $12.44 | 1,016,874 |
| 2022-10-18 | $13.60 | $13.90 | $12.96 | $13.10 | $13.10 | 2,206,906 |
| 2022-10-17 | $12.77 | $13.47 | $12.77 | $13.26 | $13.26 | 1,208,379 |
| 2022-10-14 | $13.12 | $13.16 | $12.33 | $12.34 | $12.34 | 692,518 |
| 2022-10-13 | $12.78 | $13.14 | $12.21 | $12.81 | $12.81 | 1,614,480 |
| 2022-10-12 | $13.34 | $13.44 | $12.80 | $13.32 | $13.32 | 1,196,493 |
| 2022-10-11 | $13.51 | $13.94 | $12.93 | $13.34 | $13.34 | 1,251,492 |
| 2022-10-10 | $14.10 | $14.15 | $13.52 | $13.59 | $13.59 | 928,061 |
| 2022-10-07 | $14.74 | $14.74 | $13.96 | $14.11 | $14.11 | 1,035,039 |
| 2022-10-06 | $14.87 | $15.27 | $14.69 | $14.96 | $14.96 | 4,921,822 |
| 2022-10-05 | $14.73 | $15.11 | $14.37 | $14.87 | $14.87 | 673,452 |
| 2022-10-04 | $14.30 | $15.23 | $14.30 | $15.02 | $15.02 | 1,405,989 |
| 2022-10-03 | $13.63 | $14.10 | $13.27 | $14.06 | $14.06 | 1,047,921 |
| 2022-09-30 | $13.80 | $14.13 | $13.61 | $13.62 | $13.62 | 867,591 |
| 2022-09-29 | $13.70 | $14.08 | $13.62 | $13.82 | $13.82 | 889,510 |
| 2022-09-28 | $13.79 | $14.24 | $13.64 | $14.13 | $14.13 | 1,048,159 |
| 2022-09-27 | $13.86 | $13.99 | $13.39 | $13.73 | $13.73 | 1,010,925 |
| 2022-09-26 | $13.45 | $14.12 | $13.29 | $13.57 | $13.57 | 2,557,363 |
| 2022-09-23 | $14.13 | $14.48 | $13.58 | $13.72 | $13.72 | 1,352,445 |
| 2022-09-22 | $15.05 | $15.15 | $14.07 | $14.28 | $14.28 | 2,117,517 |
| 2022-09-21 | $15.34 | $15.89 | $15.02 | $15.23 | $15.23 | 741,677 |
| 2022-09-20 | $15.20 | $15.54 | $15.15 | $15.29 | $15.29 | 1,254,319 |
| 2022-09-19 | $15.87 | $16.04 | $15.00 | $15.36 | $15.36 | 1,926,232 |
| 2022-09-16 | $16.03 | $16.39 | $15.79 | $16.00 | $16.00 | 2,072,250 |
| 2022-09-15 | $16.90 | $17.60 | $16.29 | $16.46 | $16.46 | 1,095,703 |
| 2022-09-14 | $17.08 | $17.32 | $16.63 | $17.16 | $17.16 | 639,415 |
| 2022-09-13 | $17.50 | $17.55 | $17.14 | $17.21 | $17.21 | 872,122 |
| 2022-09-12 | $17.86 | $18.58 | $17.86 | $18.43 | $18.43 | 663,043 |
| 2022-09-09 | $16.90 | $17.95 | $16.89 | $17.91 | $17.91 | 668,813 |
| 2022-09-08 | $16.78 | $17.10 | $16.39 | $16.70 | $16.70 | 643,558 |
| 2022-09-07 | $16.59 | $17.24 | $16.52 | $17.15 | $17.15 | 1,066,863 |
| 2022-09-06 | $17.09 | $17.09 | $16.46 | $16.75 | $16.75 | 921,405 |
| 2022-09-02 | $17.30 | $17.50 | $16.87 | $17.09 | $17.09 | 735,174 |
| 2022-09-01 | $17.08 | $17.23 | $16.53 | $17.21 | $17.21 | 699,606 |
| 2022-08-31 | $17.78 | $18.02 | $17.20 | $17.40 | $17.40 | 876,835 |
| 2022-08-30 | $17.83 | $18.00 | $17.07 | $17.33 | $17.33 | 842,629 |
| 2022-08-29 | $17.23 | $17.76 | $17.23 | $17.57 | $17.57 | 624,134 |
| 2022-08-26 | $18.40 | $18.53 | $17.46 | $17.50 | $17.50 | 695,062 |
| 2022-08-25 | $18.12 | $18.46 | $17.82 | $18.38 | $18.38 | 662,296 |
| 2022-08-24 | $17.43 | $18.19 | $17.43 | $17.85 | $17.85 | 715,671 |
| 2022-08-23 | $17.55 | $17.76 | $17.16 | $17.33 | $17.33 | 1,015,921 |
| 2022-08-22 | $17.84 | $17.93 | $17.21 | $17.37 | $17.37 | 834,623 |
| 2022-08-19 | $18.25 | $18.51 | $17.70 | $18.05 | $18.05 | 1,106,290 |
| 2022-08-18 | $18.70 | $18.77 | $18.37 | $18.56 | $18.56 | 795,620 |
| 2022-08-17 | $19.40 | $19.50 | $18.55 | $18.55 | $18.55 | 1,153,164 |
| 2022-08-16 | $19.78 | $19.80 | $18.82 | $19.71 | $19.71 | 1,335,654 |
| 2022-08-15 | $19.35 | $20.18 | $19.12 | $19.95 | $19.95 | 1,109,008 |
| 2022-08-12 | $19.12 | $19.53 | $19.02 | $19.33 | $19.33 | 903,102 |
| 2022-08-11 | $20.38 | $21.00 | $18.90 | $18.98 | $18.98 | 2,188,316 |
| 2022-08-10 | $20.34 | $20.88 | $20.08 | $20.09 | $20.09 | 1,109,910 |
| 2022-08-09 | $20.82 | $20.82 | $19.38 | $19.64 | $19.64 | 913,391 |
| 2022-08-08 | $20.64 | $21.91 | $20.60 | $21.08 | $21.08 | 856,489 |
| 2022-08-05 | $20.55 | $20.97 | $19.76 | $20.64 | $20.64 | 1,249,148 |
| 2022-08-04 | $19.78 | $21.22 | $19.73 | $20.96 | $20.96 | 1,555,012 |
| 2022-08-03 | $19.43 | $20.08 | $19.24 | $19.78 | $19.78 | 1,497,602 |
| 2022-08-02 | $18.26 | $19.61 | $18.20 | $19.24 | $19.24 | 1,792,654 |
| 2022-08-01 | $18.51 | $18.84 | $18.10 | $18.45 | $18.45 | 1,529,677 |
| 2022-07-29 | $18.95 | $19.38 | $17.98 | $18.56 | $18.56 | 2,499,135 |
| 2022-07-28 | $22.52 | $22.62 | $18.21 | $18.97 | $18.97 | 5,773,943 |
| 2022-07-27 | $22.84 | $23.28 | $22.39 | $23.14 | $23.14 | 2,051,804 |
| 2022-07-26 | $22.67 | $22.72 | $21.67 | $22.10 | $22.10 | 1,350,779 |
| 2022-07-25 | $22.52 | $23.23 | $21.84 | $23.00 | $23.00 | 998,299 |
| 2022-07-22 | $22.74 | $23.50 | $22.26 | $22.62 | $22.62 | 1,023,055 |
| 2022-07-21 | $22.50 | $23.22 | $22.50 | $23.22 | $23.22 | 915,025 |
| 2022-07-20 | $21.63 | $22.83 | $21.48 | $22.70 | $22.70 | 1,133,686 |
| 2022-07-19 | $20.97 | $21.41 | $20.63 | $21.27 | $21.27 | 892,153 |
| 2022-07-18 | $21.10 | $21.95 | $20.47 | $20.59 | $20.59 | 1,045,655 |
| 2022-07-15 | $20.63 | $20.86 | $19.48 | $20.62 | $20.62 | 959,330 |
| 2022-07-14 | $21.21 | $21.21 | $20.16 | $20.20 | $20.20 | 831,303 |
| 2022-07-13 | $20.83 | $21.69 | $20.54 | $21.23 | $21.23 | 820,603 |
| 2022-07-12 | $21.96 | $22.06 | $21.08 | $21.39 | $21.39 | 799,295 |
| 2022-07-11 | $23.72 | $23.89 | $21.52 | $21.75 | $21.75 | 1,848,511 |
| 2022-07-08 | $23.91 | $25.05 | $23.80 | $24.25 | $24.25 | 1,138,218 |
| 2022-07-07 | $23.34 | $24.61 | $23.28 | $24.45 | $24.45 | 1,441,517 |
| 2022-07-06 | $23.17 | $23.58 | $22.81 | $23.41 | $23.41 | 1,077,540 |
| 2022-07-05 | $22.01 | $23.61 | $21.83 | $23.18 | $23.18 | 1,489,449 |
| 2022-07-01 | $20.76 | $22.24 | $20.72 | $22.19 | $22.19 | 1,346,945 |
| 2022-06-30 | $20.11 | $20.72 | $19.11 | $20.68 | $20.68 | 1,299,366 |
| 2022-06-29 | $20.56 | $20.71 | $19.82 | $20.32 | $20.32 | 594,282 |
| 2022-06-28 | $21.96 | $22.32 | $20.40 | $20.62 | $20.62 | 1,256,664 |
| 2022-06-27 | $22.36 | $22.61 | $21.38 | $22.25 | $22.25 | 921,104 |
| 2022-06-24 | $22.16 | $22.60 | $21.63 | $22.20 | $22.20 | 1,573,369 |
| 2022-06-23 | $20.56 | $22.21 | $20.00 | $21.99 | $21.99 | 1,815,161 |
| 2022-06-22 | $18.77 | $20.60 | $18.65 | $20.41 | $20.41 | 1,523,893 |
| 2022-06-21 | $19.01 | $19.73 | $18.85 | $19.14 | $19.14 | 925,608 |
| 2022-06-17 | $18.41 | $19.13 | $18.41 | $18.86 | $18.86 | 1,321,050 |
| 2022-06-16 | $17.72 | $18.29 | $17.57 | $18.04 | $18.04 | 1,316,356 |
| 2022-06-15 | $17.52 | $18.85 | $17.49 | $18.47 | $18.47 | 1,825,115 |
| 2022-06-14 | $17.23 | $17.65 | $16.73 | $17.15 | $17.15 | 715,021 |
| 2022-06-13 | $17.01 | $17.57 | $16.69 | $17.09 | $17.09 | 1,288,668 |
| 2022-06-10 | $18.27 | $18.80 | $17.67 | $18.02 | $18.02 | 1,023,362 |
| 2022-06-09 | $19.28 | $19.41 | $18.64 | $18.83 | $18.83 | 838,336 |
| 2022-06-08 | $19.00 | $19.94 | $18.86 | $19.60 | $19.60 | 949,457 |
| 2022-06-07 | $18.26 | $19.14 | $18.19 | $18.96 | $18.96 | 916,848 |
| 2022-06-06 | $19.03 | $19.42 | $18.44 | $18.61 | $18.61 | 765,902 |
| 2022-06-03 | $19.37 | $19.39 | $18.45 | $18.54 | $18.54 | 807,540 |
| 2022-06-02 | $18.11 | $20.17 | $18.04 | $19.92 | $19.92 | 1,163,646 |
| 2022-06-01 | $18.35 | $18.76 | $17.88 | $18.04 | $18.04 | 861,799 |
| 2022-05-31 | $18.82 | $19.18 | $18.10 | $18.25 | $18.25 | 1,533,296 |
| 2022-05-27 | $17.95 | $19.08 | $17.88 | $18.99 | $18.99 | 1,107,966 |
| 2022-05-26 | $16.59 | $17.80 | $16.59 | $17.69 | $17.69 | 749,436 |
| 2022-05-25 | $16.43 | $16.90 | $16.26 | $16.68 | $16.68 | 953,493 |
| 2022-05-24 | $17.25 | $17.25 | $16.04 | $16.42 | $16.42 | 1,216,432 |
| 2022-05-23 | $18.13 | $18.13 | $17.07 | $17.79 | $17.79 | 1,404,991 |
| 2022-05-20 | $18.48 | $18.58 | $17.17 | $18.33 | $18.33 | 1,732,105 |
| 2022-05-19 | $15.98 | $18.64 | $15.93 | $18.07 | $18.07 | 2,284,887 |
| 2022-05-18 | $16.55 | $17.18 | $15.93 | $16.03 | $16.03 | 1,934,844 |
| 2022-05-17 | $17.32 | $17.39 | $15.45 | $16.94 | $16.94 | 2,397,663 |
| 2022-05-16 | $18.10 | $18.15 | $16.44 | $16.50 | $16.50 | 1,587,406 |
| 2022-05-13 | $17.30 | $18.59 | $17.13 | $18.21 | $18.21 | 1,647,802 |
| 2022-05-12 | $15.31 | $16.96 | $14.85 | $16.55 | $16.55 | 2,036,280 |
| 2022-05-11 | $17.45 | $17.90 | $15.61 | $15.68 | $15.68 | 2,754,517 |
| 2022-05-10 | $19.15 | $19.57 | $17.34 | $17.98 | $17.98 | 1,834,724 |
| 2022-05-09 | $19.27 | $19.72 | $18.30 | $18.55 | $18.55 | 1,307,160 |
| 2022-05-06 | $20.37 | $20.56 | $19.29 | $19.94 | $19.94 | 1,209,242 |
| 2022-05-05 | $21.81 | $22.00 | $20.10 | $20.44 | $20.44 | 1,072,237 |
| 2022-05-04 | $22.09 | $22.20 | $20.82 | $22.17 | $22.17 | 2,599,491 |
| 2022-05-03 | $22.52 | $23.64 | $21.81 | $22.01 | $22.01 | 1,711,298 |
| 2022-05-02 | $20.74 | $22.81 | $20.53 | $22.77 | $22.77 | 1,885,695 |
| 2022-04-29 | $21.42 | $22.84 | $20.86 | $20.97 | $20.97 | 1,486,776 |
| 2022-04-28 | $21.80 | $22.74 | $20.06 | $21.63 | $21.63 | 3,425,580 |
| 2022-04-27 | $19.74 | $20.18 | $19.13 | $19.29 | $19.29 | 1,448,308 |
| 2022-04-26 | $20.00 | $20.07 | $19.16 | $19.67 | $19.67 | 1,294,118 |
| 2022-04-25 | $19.30 | $20.36 | $19.11 | $20.16 | $20.16 | 1,300,250 |
| 2022-04-22 | $19.01 | $19.63 | $18.77 | $19.44 | $19.44 | 1,138,690 |
| 2022-04-21 | $20.36 | $20.65 | $18.68 | $19.01 | $19.01 | 941,338 |
| 2022-04-20 | $21.19 | $21.19 | $19.83 | $19.96 | $19.96 | 1,029,671 |
| 2022-04-19 | $20.00 | $21.51 | $19.98 | $21.15 | $21.15 | 777,278 |
| 2022-04-18 | $20.63 | $20.63 | $19.76 | $20.11 | $20.11 | 1,159,829 |
| 2022-04-14 | $21.72 | $21.72 | $20.68 | $20.86 | $20.86 | 632,716 |
| 2022-04-13 | $21.01 | $21.73 | $20.85 | $21.48 | $21.48 | 594,853 |
| 2022-04-12 | $22.14 | $22.56 | $20.93 | $21.09 | $21.09 | 785,021 |
| 2022-04-11 | $21.14 | $21.88 | $20.77 | $21.71 | $21.71 | 769,361 |
| 2022-04-08 | $21.88 | $22.07 | $21.28 | $21.52 | $21.52 | 695,743 |
| 2022-04-07 | $22.53 | $22.82 | $21.36 | $22.11 | $22.11 | 728,376 |
| 2022-04-06 | $23.37 | $23.46 | $22.22 | $22.60 | $22.60 | 1,015,782 |
| 2022-04-05 | $24.60 | $25.00 | $23.57 | $23.84 | $23.84 | 845,092 |
| 2022-04-04 | $23.98 | $25.07 | $23.90 | $24.75 | $24.75 | 800,566 |
| 2022-04-01 | $23.43 | $24.00 | $23.43 | $23.65 | $23.65 | 823,600 |
| 2022-03-31 | $23.91 | $23.91 | $23.21 | $23.24 | $23.24 | 567,066 |
| 2022-03-30 | $24.55 | $24.86 | $23.67 | $23.81 | $23.81 | 682,426 |
| 2022-03-29 | $24.29 | $25.12 | $24.11 | $24.92 | $24.92 | 1,051,185 |
| 2022-03-28 | $23.10 | $23.87 | $22.69 | $23.66 | $23.66 | 819,926 |
| 2022-03-25 | $23.21 | $23.37 | $22.70 | $23.07 | $23.07 | 950,513 |
| 2022-03-24 | $22.88 | $23.29 | $22.01 | $23.25 | $23.25 | 1,268,871 |
| 2022-03-23 | $22.88 | $23.33 | $22.33 | $22.53 | $22.53 | 739,063 |
| 2022-03-22 | $22.02 | $23.52 | $22.02 | $23.21 | $23.21 | 1,057,170 |
| 2022-03-21 | $22.07 | $22.58 | $21.61 | $22.03 | $22.03 | 1,118,681 |
| 2022-03-18 | $21.13 | $22.59 | $21.13 | $22.32 | $22.32 | 1,565,890 |
| 2022-03-17 | $20.24 | $21.52 | $20.18 | $21.34 | $21.34 | 1,036,710 |
| 2022-03-16 | $18.78 | $20.91 | $18.78 | $20.86 | $20.86 | 1,982,330 |
| 2022-03-15 | $18.08 | $18.71 | $17.85 | $18.38 | $18.38 | 892,597 |
| 2022-03-14 | $18.69 | $19.15 | $17.87 | $18.00 | $18.00 | 1,462,149 |
| 2022-03-11 | $20.12 | $20.12 | $18.76 | $18.79 | $18.79 | 1,018,787 |
| 2022-03-10 | $19.93 | $20.18 | $19.29 | $19.67 | $19.67 | 1,578,853 |
| 2022-03-09 | $19.32 | $20.58 | $19.02 | $20.47 | $20.47 | 2,169,482 |
| 2022-03-08 | $18.77 | $19.49 | $18.07 | $18.67 | $18.67 | 2,795,474 |
| 2022-03-07 | $21.39 | $21.73 | $19.00 | $19.03 | $19.03 | 4,119,329 |
| 2022-03-04 | $22.62 | $23.13 | $21.34 | $21.76 | $21.76 | 2,050,395 |
| 2022-03-03 | $23.82 | $24.05 | $22.50 | $22.73 | $22.73 | 1,974,610 |
| 2022-03-02 | $25.00 | $25.00 | $23.50 | $23.82 | $23.82 | 1,078,971 |
| 2022-03-01 | $25.40 | $25.74 | $24.58 | $24.80 | $24.80 | 1,406,027 |
| 2022-02-28 | $24.56 | $25.40 | $23.97 | $25.28 | $25.28 | 1,658,194 |
| 2022-02-25 | $25.19 | $25.19 | $24.04 | $24.54 | $24.54 | 1,682,124 |
| 2022-02-24 | $21.66 | $25.11 | $21.58 | $25.04 | $25.04 | 2,161,033 |
| 2022-02-23 | $24.53 | $24.60 | $23.09 | $23.09 | $23.09 | 1,700,927 |
| 2022-02-22 | $24.01 | $24.87 | $24.00 | $24.22 | $24.22 | 1,633,381 |
| 2022-02-18 | $25.29 | $25.29 | $24.16 | $24.49 | $24.49 | 1,910,053 |
| 2022-02-17 | $25.04 | $26.41 | $25.01 | $25.19 | $25.19 | 1,538,895 |
| 2022-02-16 | $26.35 | $26.35 | $25.20 | $25.36 | $25.36 | 1,530,131 |
| 2022-02-15 | $25.96 | $26.86 | $25.55 | $26.81 | $26.81 | 2,496,064 |
| 2022-02-14 | $25.49 | $26.86 | $25.36 | $25.51 | $25.51 | 2,085,441 |
| 2022-02-11 | $25.00 | $27.20 | $23.81 | $25.59 | $25.59 | 5,171,323 |
| 2022-02-10 | $28.16 | $29.92 | $27.94 | $28.21 | $28.21 | 3,265,480 |
| 2022-02-09 | $28.00 | $28.97 | $27.93 | $28.95 | $28.95 | 1,340,199 |
| 2022-02-08 | $27.59 | $27.97 | $27.12 | $27.77 | $27.77 | 1,155,069 |
| 2022-02-07 | $27.32 | $28.47 | $27.02 | $27.48 | $27.48 | 2,136,824 |
| 2022-02-04 | $26.59 | $28.06 | $26.52 | $27.56 | $27.56 | 1,606,635 |
| 2022-02-03 | $27.19 | $27.63 | $26.49 | $26.59 | $26.59 | 1,315,537 |
| 2022-02-02 | $28.43 | $28.74 | $27.38 | $28.18 | $28.18 | 1,764,299 |
| 2022-02-01 | $27.46 | $28.36 | $26.61 | $28.24 | $28.24 | 1,653,920 |
| 2022-01-31 | $24.60 | $27.32 | $24.50 | $27.20 | $27.20 | 2,369,677 |
| 2022-01-28 | $23.44 | $24.70 | $22.91 | $24.55 | $24.55 | 2,275,657 |
| 2022-01-27 | $24.07 | $24.55 | $23.38 | $23.44 | $23.44 | 2,196,826 |
| 2022-01-26 | $25.68 | $25.94 | $23.28 | $23.67 | $23.67 | 2,110,407 |
| 2022-01-25 | $25.27 | $25.77 | $24.45 | $24.73 | $24.73 | 1,303,606 |
| 2022-01-24 | $24.25 | $26.01 | $23.52 | $25.96 | $25.96 | 2,556,647 |
| 2022-01-21 | $25.25 | $26.22 | $24.72 | $25.17 | $25.17 | 3,389,270 |
| 2022-01-20 | $26.95 | $27.58 | $25.82 | $25.88 | $25.88 | 1,308,696 |
| 2022-01-19 | $26.53 | $27.20 | $26.10 | $26.27 | $26.27 | 1,752,912 |
| 2022-01-18 | $27.63 | $28.28 | $26.32 | $26.39 | $26.39 | 2,630,602 |
| 2022-01-14 | $28.07 | $28.84 | $27.65 | $28.25 | $28.25 | 1,288,199 |
| 2022-01-13 | $29.87 | $30.00 | $28.36 | $28.50 | $28.50 | 1,138,681 |
| 2022-01-12 | $31.03 | $31.10 | $29.18 | $29.40 | $29.40 | 1,576,176 |
| 2022-01-11 | $29.73 | $30.96 | $29.25 | $30.59 | $30.59 | 1,832,529 |
| 2022-01-10 | $29.32 | $29.90 | $28.24 | $29.48 | $29.48 | 2,614,340 |
| 2022-01-07 | $29.65 | $30.76 | $29.13 | $29.51 | $29.51 | 2,313,620 |
| 2022-01-06 | $28.91 | $30.51 | $28.34 | $29.39 | $29.39 | 2,827,367 |
| 2022-01-05 | $31.18 | $31.45 | $29.33 | $29.45 | $29.45 | 1,960,029 |
| 2022-01-04 | $33.65 | $33.80 | $30.91 | $31.50 | $31.50 | 2,412,550 |
| 2022-01-03 | $34.33 | $34.83 | $33.07 | $33.76 | $33.76 | 829,604 |
| 2021-12-31 | $34.66 | $35.08 | $33.88 | $34.16 | $34.16 | 671,215 |
| 2021-12-30 | $33.77 | $35.09 | $33.71 | $34.51 | $34.51 | 914,331 |
| 2021-12-29 | $34.68 | $35.11 | $33.53 | $33.92 | $33.92 | 604,046 |
| 2021-12-28 | $35.75 | $35.82 | $34.42 | $34.48 | $34.48 | 936,960 |
| 2021-12-27 | $33.94 | $36.07 | $33.87 | $35.87 | $35.87 | 1,522,896 |
| 2021-12-23 | $34.25 | $34.25 | $33.45 | $33.64 | $33.64 | 1,323,528 |
| 2021-12-22 | $34.17 | $34.37 | $33.29 | $34.25 | $34.25 | 987,150 |
| 2021-12-21 | $33.61 | $34.26 | $33.18 | $34.20 | $34.20 | 1,585,830 |
| 2021-12-20 | $33.20 | $34.08 | $32.96 | $33.31 | $33.31 | 1,162,945 |
| 2021-12-17 | $31.95 | $34.69 | $31.39 | $34.19 | $34.19 | 2,719,576 |
| 2021-12-16 | $34.00 | $34.18 | $31.31 | $31.73 | $31.73 | 3,067,143 |
| 2021-12-15 | $32.72 | $33.62 | $31.74 | $33.38 | $33.38 | 1,818,947 |
| 2021-12-14 | $33.01 | $33.80 | $32.12 | $32.84 | $32.84 | 1,523,327 |
| 2021-12-13 | $34.04 | $34.14 | $32.41 | $33.43 | $33.43 | 1,560,185 |
| 2021-12-10 | $35.83 | $36.56 | $33.41 | $34.03 | $34.03 | 1,887,983 |
| 2021-12-09 | $37.82 | $37.89 | $35.74 | $35.90 | $35.90 | 884,639 |
| 2021-12-08 | $37.67 | $38.28 | $36.80 | $37.91 | $37.91 | 833,145 |
| 2021-12-07 | $37.37 | $38.87 | $37.14 | $37.78 | $37.78 | 1,251,119 |
| 2021-12-06 | $35.12 | $36.27 | $33.43 | $35.88 | $35.88 | 1,056,066 |
| 2021-12-03 | $37.42 | $37.60 | $34.63 | $35.45 | $35.45 | 1,744,551 |
| 2021-12-02 | $35.28 | $37.48 | $35.20 | $37.23 | $37.23 | 1,955,147 |
| 2021-12-01 | $38.00 | $38.60 | $35.73 | $35.89 | $35.89 | 2,895,812 |
| 2021-11-30 | $37.53 | $38.12 | $36.12 | $37.26 | $37.26 | 2,093,272 |
| 2021-11-29 | $37.81 | $38.28 | $36.60 | $37.58 | $37.58 | 1,307,831 |
| 2021-11-26 | $39.11 | $39.42 | $36.95 | $37.61 | $37.61 | 1,025,207 |
| 2021-11-24 | $38.07 | $38.71 | $37.60 | $38.16 | $38.16 | 917,622 |
| 2021-11-23 | $39.12 | $39.77 | $37.91 | $38.35 | $38.35 | 1,622,378 |
| 2021-11-22 | $41.25 | $41.79 | $38.65 | $39.47 | $39.47 | 2,248,128 |
| 2021-11-19 | $42.70 | $42.79 | $40.81 | $40.96 | $40.96 | 1,437,475 |
| 2021-11-18 | $44.07 | $44.07 | $42.03 | $42.15 | $42.15 | 1,831,932 |
| 2021-11-17 | $45.28 | $45.99 | $43.78 | $44.00 | $44.00 | 1,659,282 |
| 2021-11-16 | $45.31 | $45.73 | $44.18 | $45.33 | $45.33 | 1,858,592 |
| 2021-11-15 | $47.83 | $47.83 | $45.61 | $45.99 | $45.99 | 1,031,482 |
| 2021-11-12 | $46.00 | $47.70 | $46.00 | $47.51 | $47.51 | 1,032,833 |
| 2021-11-11 | $45.20 | $45.60 | $44.61 | $45.51 | $45.51 | 1,381,429 |
| 2021-11-10 | $45.88 | $46.74 | $44.57 | $44.79 | $44.79 | 1,737,518 |
| 2021-11-09 | $47.05 | $48.10 | $45.30 | $45.87 | $45.87 | 1,707,027 |
| 2021-11-08 | $49.13 | $50.55 | $46.50 | $47.03 | $47.03 | 1,561,163 |
| 2021-11-05 | $50.70 | $50.82 | $48.22 | $49.04 | $49.04 | 1,260,928 |
| 2021-11-04 | $49.57 | $50.79 | $49.33 | $50.28 | $50.28 | 1,165,634 |
| 2021-11-03 | $48.74 | $49.31 | $48.29 | $48.92 | $48.92 | 733,401 |
| 2021-11-02 | $48.97 | $49.04 | $47.92 | $48.79 | $48.79 | 1,078,055 |
| 2021-11-01 | $47.87 | $49.34 | $46.93 | $49.04 | $49.04 | 1,733,425 |
| 2021-10-29 | $48.47 | $49.19 | $46.82 | $47.12 | $47.12 | 2,570,666 |
| 2021-10-28 | $51.13 | $55.36 | $48.11 | $48.98 | $48.98 | 4,484,508 |
| 2021-10-27 | $57.99 | $58.53 | $54.78 | $54.92 | $54.92 | 1,880,508 |
| 2021-10-26 | $60.19 | $61.87 | $57.33 | $57.98 | $57.98 | 1,603,100 |
| 2021-10-25 | $59.75 | $61.90 | $58.40 | $60.02 | $60.02 | 1,797,217 |
| 2021-10-22 | $59.24 | $59.27 | $57.57 | $58.70 | $58.70 | 1,107,721 |
| 2021-10-21 | $56.83 | $59.70 | $56.83 | $59.27 | $59.27 | 1,386,249 |
| 2021-10-20 | $59.03 | $59.18 | $56.41 | $56.94 | $56.94 | 1,416,465 |
| 2021-10-19 | $57.42 | $59.73 | $57.15 | $59.00 | $59.00 | 1,337,395 |
| 2021-10-18 | $58.61 | $58.95 | $55.87 | $57.35 | $57.35 | 1,713,297 |
| 2021-10-15 | $59.49 | $60.58 | $58.33 | $59.21 | $59.21 | 2,086,820 |
| 2021-10-14 | $57.15 | $59.08 | $56.82 | $58.57 | $58.57 | 1,386,773 |
| 2021-10-13 | $57.23 | $59.46 | $56.16 | $56.60 | $56.60 | 2,760,102 |
| 2021-10-12 | $55.49 | $56.69 | $54.66 | $56.53 | $56.53 | 1,596,441 |
| 2021-10-11 | $53.90 | $55.74 | $53.77 | $55.08 | $55.08 | 1,504,775 |
| 2021-10-08 | $51.18 | $54.40 | $51.18 | $54.10 | $54.10 | 1,700,897 |
| 2021-10-07 | $50.01 | $51.88 | $49.93 | $51.36 | $51.36 | 1,374,864 |
| 2021-10-06 | $46.35 | $49.36 | $46.14 | $49.34 | $49.34 | 1,109,192 |
| 2021-10-05 | $46.46 | $47.70 | $45.15 | $46.80 | $46.80 | 1,032,556 |
| 2021-10-04 | $47.49 | $47.49 | $45.10 | $45.24 | $45.24 | 1,260,129 |
| 2021-10-01 | $46.57 | $48.54 | $45.67 | $48.03 | $48.03 | 1,703,230 |
| 2021-09-30 | $44.28 | $45.50 | $44.26 | $45.03 | $45.03 | 1,824,147 |
| 2021-09-29 | $45.45 | $45.99 | $43.73 | $44.02 | $44.02 | 1,354,283 |
| 2021-09-28 | $47.88 | $48.30 | $45.14 | $45.24 | $45.24 | 1,545,592 |
| 2021-09-27 | $50.50 | $50.50 | $48.26 | $48.62 | $48.62 | 898,836 |
| 2021-09-24 | $50.97 | $51.20 | $49.59 | $50.52 | $50.52 | 774,908 |
| 2021-09-23 | $51.92 | $52.30 | $50.58 | $51.30 | $51.30 | 1,570,203 |
| 2021-09-22 | $50.27 | $51.75 | $50.20 | $51.58 | $51.58 | 979,343 |
| 2021-09-21 | $48.55 | $50.35 | $48.05 | $50.02 | $50.02 | 1,361,600 |
| 2021-09-20 | $46.92 | $48.28 | $46.86 | $48.00 | $48.00 | 1,591,878 |
| 2021-09-17 | $47.77 | $50.08 | $47.76 | $49.70 | $49.70 | 3,191,100 |
| 2021-09-16 | $46.93 | $47.94 | $46.53 | $47.51 | $47.51 | 852,414 |
| 2021-09-15 | $46.78 | $47.17 | $45.94 | $46.79 | $46.79 | 608,304 |
| 2021-09-14 | $47.03 | $47.82 | $46.15 | $46.70 | $46.70 | 910,554 |
| 2021-09-13 | $45.10 | $47.42 | $43.82 | $46.99 | $46.99 | 1,410,358 |
| 2021-09-10 | $46.50 | $46.65 | $45.04 | $45.17 | $45.17 | 1,311,387 |
| 2021-09-09 | $44.84 | $47.16 | $44.64 | $46.20 | $46.20 | 1,997,628 |
| 2021-09-08 | $44.97 | $45.50 | $43.42 | $43.98 | $43.98 | 1,577,218 |
| 2021-09-07 | $45.04 | $46.03 | $44.67 | $45.28 | $45.28 | 1,758,368 |
| 2021-09-03 | $44.78 | $45.44 | $43.73 | $44.75 | $44.75 | 928,962 |
| 2021-09-02 | $45.07 | $45.12 | $44.26 | $44.75 | $44.75 | 981,201 |
| 2021-09-01 | $45.00 | $45.65 | $44.60 | $44.77 | $44.77 | 903,967 |
| 2021-08-31 | $44.16 | $44.78 | $43.54 | $44.71 | $44.71 | 1,125,169 |
| 2021-08-30 | $44.33 | $44.73 | $43.39 | $44.25 | $44.25 | 725,731 |
| 2021-08-27 | $42.07 | $44.24 | $41.77 | $44.24 | $44.24 | 1,184,676 |
| 2021-08-26 | $42.50 | $43.47 | $41.62 | $41.80 | $41.80 | 748,746 |
| 2021-08-25 | $43.00 | $43.47 | $42.51 | $42.55 | $42.55 | 497,847 |
| 2021-08-24 | $42.29 | $43.71 | $42.07 | $43.07 | $43.07 | 933,022 |
| 2021-08-23 | $42.32 | $43.22 | $41.92 | $42.31 | $42.31 | 1,083,877 |
| 2021-08-20 | $40.53 | $41.86 | $40.14 | $41.82 | $41.82 | 1,334,817 |
| 2021-08-19 | $39.88 | $40.54 | $39.45 | $40.47 | $40.47 | 1,067,116 |
| 2021-08-18 | $40.75 | $41.51 | $39.88 | $40.38 | $40.38 | 1,341,821 |
| 2021-08-17 | $41.00 | $41.90 | $40.34 | $40.52 | $40.52 | 1,180,044 |
| 2021-08-16 | $42.43 | $42.57 | $41.15 | $41.62 | $41.62 | 1,234,567 |
| 2021-08-13 | $43.00 | $44.08 | $42.41 | $42.57 | $42.57 | 864,436 |
| 2021-08-12 | $44.52 | $45.32 | $42.80 | $43.41 | $43.41 | 1,835,350 |
| 2021-08-11 | $45.35 | $45.52 | $42.90 | $44.31 | $44.31 | 1,168,697 |
| 2021-08-10 | $46.55 | $46.62 | $44.42 | $45.33 | $45.33 | 1,869,464 |
| 2021-08-09 | $45.45 | $46.53 | $44.39 | $46.18 | $46.18 | 2,912,491 |
| 2021-08-06 | $45.60 | $46.09 | $44.22 | $44.87 | $44.87 | 4,457,563 |
| 2021-08-05 | $48.02 | $49.23 | $46.17 | $46.37 | $46.37 | 4,307,140 |
| 2021-08-04 | $51.63 | $52.90 | $51.18 | $51.22 | $51.22 | 835,088 |
| 2021-08-03 | $52.10 | $52.25 | $49.50 | $51.96 | $51.96 | 1,634,911 |
| 2021-08-02 | $51.26 | $53.85 | $50.85 | $51.79 | $51.79 | 2,505,487 |
| 2021-07-30 | $53.58 | $54.02 | $48.51 | $51.79 | $51.79 | 7,051,977 |
| 2021-07-29 | $58.02 | $58.80 | $56.15 | $57.54 | $57.54 | 1,425,757 |
| 2021-07-28 | $55.05 | $58.22 | $54.80 | $58.05 | $58.05 | 1,348,653 |
| 2021-07-27 | $56.42 | $56.52 | $52.18 | $54.66 | $54.66 | 1,448,014 |
| 2021-07-26 | $55.99 | $56.60 | $55.02 | $56.33 | $56.33 | 1,086,481 |
| 2021-07-23 | $55.37 | $55.92 | $54.26 | $55.73 | $55.73 | 1,016,745 |
| 2021-07-22 | $55.74 | $56.23 | $54.42 | $55.24 | $55.24 | 744,163 |
| 2021-07-21 | $53.64 | $55.48 | $52.67 | $55.25 | $55.25 | 1,184,275 |
| 2021-07-20 | $50.40 | $54.22 | $49.27 | $53.71 | $53.71 | 1,864,400 |
| 2021-07-19 | $46.09 | $50.63 | $45.77 | $50.01 | $50.01 | 2,067,928 |
| 2021-07-16 | $49.38 | $49.53 | $47.56 | $47.70 | $47.70 | 1,255,594 |
| 2021-07-15 | $48.77 | $50.18 | $47.21 | $49.00 | $49.00 | 2,870,243 |
| 2021-07-14 | $62.00 | $63.17 | $49.84 | $50.15 | $50.15 | 6,833,787 |
| 2021-07-13 | $57.00 | $64.49 | $56.60 | $60.70 | $60.70 | 6,678,922 |
| 2021-07-12 | $58.70 | $58.72 | $55.35 | $57.36 | $57.36 | 972,788 |
| 2021-07-09 | $55.86 | $58.11 | $54.03 | $57.83 | $57.83 | 1,152,899 |
| 2021-07-08 | $53.39 | $56.49 | $53.15 | $55.36 | $55.36 | 1,174,215 |
| 2021-07-07 | $58.59 | $59.00 | $54.65 | $56.43 | $56.43 | 1,198,140 |
| 2021-07-06 | $58.94 | $60.36 | $57.46 | $58.36 | $58.36 | 1,193,945 |
| 2021-07-02 | $57.48 | $58.59 | $57.25 | $58.45 | $58.45 | 878,682 |
| 2021-07-01 | $58.77 | $59.70 | $55.74 | $57.11 | $57.11 | 1,234,846 |
| 2021-06-30 | $58.65 | $59.33 | $57.59 | $58.29 | $58.29 | 1,805,884 |
| 2021-06-29 | $57.28 | $61.21 | $57.07 | $59.25 | $59.25 | 1,805,166 |
| 2021-06-28 | $56.43 | $57.96 | $56.03 | $57.29 | $57.29 | 1,148,066 |
| 2021-06-25 | $57.89 | $58.47 | $55.24 | $55.98 | $55.98 | 4,206,412 |
| 2021-06-24 | $55.72 | $58.94 | $55.68 | $57.45 | $57.45 | 2,489,916 |
| 2021-06-23 | $54.34 | $55.23 | $54.27 | $54.96 | $54.96 | 1,849,408 |
| 2021-06-22 | $48.70 | $55.29 | $48.57 | $54.41 | $54.41 | 4,736,058 |
| 2021-06-21 | $47.89 | $49.89 | $46.31 | $49.00 | $49.00 | 1,851,442 |
| 2021-06-18 | $47.87 | $48.80 | $47.14 | $47.75 | $47.75 | 1,867,946 |
| 2021-06-17 | $47.88 | $49.20 | $47.36 | $48.61 | $48.61 | 1,310,062 |
| 2021-06-16 | $47.84 | $48.96 | $47.24 | $48.28 | $48.28 | 1,347,179 |
| 2021-06-15 | $50.36 | $50.61 | $47.94 | $48.11 | $48.11 | 1,358,762 |
| 2021-06-14 | $50.74 | $51.45 | $50.05 | $50.41 | $50.41 | 1,261,246 |
| 2021-06-11 | $49.89 | $51.44 | $49.76 | $50.60 | $50.60 | 869,073 |
| 2021-06-10 | $49.66 | $50.47 | $48.94 | $49.81 | $49.81 | 975,009 |
| 2021-06-09 | $50.71 | $50.93 | $49.28 | $49.51 | $49.51 | 847,436 |
| 2021-06-08 | $50.00 | $51.74 | $49.16 | $50.18 | $50.18 | 1,681,999 |
| 2021-06-07 | $46.36 | $49.85 | $46.36 | $49.32 | $49.32 | 2,075,296 |
| 2021-06-04 | $45.71 | $46.77 | $45.38 | $46.35 | $46.35 | 952,464 |
| 2021-06-03 | $47.96 | $48.72 | $45.30 | $45.50 | $45.50 | 1,481,575 |
| 2021-06-02 | $48.82 | $49.90 | $47.79 | $48.84 | $48.84 | 1,012,640 |
| 2021-06-01 | $47.47 | $49.01 | $46.81 | $48.77 | $48.77 | 1,291,738 |
| 2021-05-28 | $47.67 | $47.90 | $46.68 | $47.07 | $47.07 | 817,348 |
| 2021-05-27 | $45.80 | $47.55 | $44.82 | $47.47 | $47.47 | 1,604,863 |
| 2021-05-26 | $44.41 | $46.71 | $44.30 | $45.34 | $45.34 | 1,403,244 |
| 2021-05-25 | $43.71 | $44.24 | $42.91 | $43.91 | $43.91 | 875,515 |
| 2021-05-24 | $41.20 | $43.97 | $40.64 | $43.32 | $43.32 | 1,126,781 |
| 2021-05-21 | $41.89 | $41.96 | $40.90 | $40.92 | $40.92 | 1,036,912 |
| 2021-05-20 | $41.11 | $41.65 | $40.37 | $41.31 | $41.31 | 984,239 |
| 2021-05-19 | $38.96 | $40.73 | $38.57 | $40.67 | $40.67 | 1,055,153 |
| 2021-05-18 | $40.20 | $41.53 | $39.77 | $40.22 | $40.22 | 1,164,167 |
| 2021-05-17 | $39.16 | $40.53 | $38.92 | $40.15 | $40.15 | 1,045,550 |
| 2021-05-14 | $38.43 | $40.28 | $37.67 | $39.99 | $39.99 | 1,174,877 |
| 2021-05-13 | $38.86 | $39.65 | $37.05 | $37.99 | $37.99 | 2,008,643 |
| 2021-05-12 | $39.65 | $40.93 | $37.97 | $38.18 | $38.18 | 3,066,666 |
| 2021-05-11 | $35.51 | $41.64 | $35.25 | $40.82 | $40.82 | 1,908,570 |
| 2021-05-10 | $41.25 | $41.35 | $37.61 | $38.21 | $38.21 | 2,207,958 |
| 2021-05-07 | $40.67 | $42.30 | $40.67 | $42.04 | $42.04 | 1,412,688 |
| 2021-05-06 | $40.00 | $40.73 | $38.09 | $40.04 | $40.04 | 1,944,634 |
| 2021-05-05 | $40.75 | $41.71 | $37.34 | $40.97 | $40.97 | 6,519,798 |
| 2021-05-04 | $43.04 | $43.29 | $41.02 | $42.94 | $42.94 | 1,954,007 |
| 2021-05-03 | $46.78 | $46.86 | $43.66 | $43.84 | $43.84 | 1,722,968 |
| 2021-04-30 | $45.70 | $47.30 | $45.53 | $46.06 | $46.06 | 806,866 |
| 2021-04-29 | $49.71 | $49.90 | $45.80 | $46.69 | $46.69 | 1,053,909 |
| 2021-04-28 | $48.50 | $49.80 | $47.96 | $49.45 | $49.45 | 695,553 |
| 2021-04-27 | $49.57 | $49.94 | $48.48 | $48.79 | $48.79 | 798,104 |
| 2021-04-26 | $48.00 | $49.25 | $47.05 | $49.07 | $49.07 | 696,147 |
| 2021-04-23 | $45.26 | $48.44 | $45.26 | $48.12 | $48.12 | 1,774,230 |
| 2021-04-22 | $46.24 | $47.10 | $44.93 | $45.21 | $45.21 | 1,007,670 |
| 2021-04-21 | $43.45 | $45.40 | $43.27 | $45.35 | $45.35 | 929,955 |
| 2021-04-20 | $46.19 | $46.70 | $43.36 | $44.14 | $44.14 | 1,217,564 |
| 2021-04-19 | $47.58 | $48.37 | $46.19 | $46.70 | $46.70 | 1,461,720 |
| 2021-04-16 | $50.47 | $50.47 | $48.31 | $49.01 | $49.01 | 1,261,433 |
| 2021-04-15 | $49.22 | $50.29 | $48.90 | $50.04 | $50.04 | 950,259 |
| 2021-04-14 | $50.63 | $51.87 | $48.44 | $48.56 | $48.56 | 1,625,756 |
| 2021-04-13 | $48.99 | $50.57 | $48.20 | $50.32 | $50.32 | 1,647,730 |
| 2021-04-12 | $47.84 | $48.59 | $46.58 | $48.02 | $48.02 | 1,368,254 |
| 2021-04-09 | $48.21 | $48.69 | $46.73 | $47.96 | $47.96 | 882,056 |
| 2021-04-08 | $46.11 | $48.78 | $45.50 | $48.72 | $48.72 | 2,327,167 |
| 2021-04-07 | $46.69 | $46.80 | $45.25 | $45.66 | $45.66 | 911,753 |
| 2021-04-06 | $45.56 | $48.17 | $45.00 | $47.27 | $47.27 | 1,303,559 |
| 2021-04-05 | $47.03 | $47.41 | $44.71 | $45.42 | $45.42 | 1,124,193 |
| 2021-04-01 | $45.94 | $47.32 | $45.18 | $46.53 | $46.53 | 1,331,007 |
| 2021-03-31 | $42.65 | $45.25 | $42.65 | $44.77 | $44.77 | 1,214,786 |
| 2021-03-30 | $40.79 | $42.72 | $40.35 | $42.41 | $42.41 | 1,343,115 |
| 2021-03-29 | $43.65 | $43.74 | $40.85 | $41.20 | $41.20 | 1,470,238 |
| 2021-03-26 | $43.46 | $44.65 | $42.23 | $44.23 | $44.23 | 793,525 |
| 2021-03-25 | $41.63 | $43.70 | $40.64 | $43.47 | $43.47 | 1,140,287 |
| 2021-03-24 | $45.60 | $45.63 | $42.40 | $42.54 | $42.54 | 1,608,720 |
| 2021-03-23 | $45.78 | $46.48 | $44.49 | $44.98 | $44.98 | 1,261,741 |
| 2021-03-22 | $46.24 | $46.80 | $44.63 | $45.73 | $45.73 | 929,547 |
| 2021-03-19 | $44.54 | $45.84 | $43.59 | $45.47 | $45.47 | 1,825,047 |
| 2021-03-18 | $48.01 | $48.01 | $44.40 | $44.69 | $44.69 | 1,835,334 |
| 2021-03-17 | $46.97 | $49.18 | $45.80 | $48.87 | $48.87 | 1,132,677 |
| 2021-03-16 | $49.30 | $51.73 | $47.63 | $48.40 | $48.40 | 1,347,960 |
| 2021-03-15 | $49.33 | $49.61 | $48.19 | $48.86 | $48.86 | 999,109 |
| 2021-03-12 | $47.57 | $49.58 | $47.00 | $49.32 | $49.32 | 1,151,473 |
| 2021-03-11 | $48.00 | $49.47 | $47.26 | $49.18 | $49.18 | 1,956,437 |
| 2021-03-10 | $47.73 | $48.92 | $45.80 | $46.08 | $46.08 | 1,882,291 |
| 2021-03-09 | $44.74 | $45.93 | $43.24 | $45.64 | $45.64 | 1,747,227 |
| 2021-03-08 | $44.00 | $44.68 | $41.51 | $42.17 | $42.17 | 2,429,490 |
| 2021-03-05 | $43.61 | $44.48 | $39.31 | $44.25 | $44.25 | 4,216,531 |
| 2021-03-04 | $45.19 | $46.50 | $41.76 | $43.58 | $43.58 | 4,348,383 |
| 2021-03-03 | $51.21 | $51.32 | $46.15 | $46.20 | $46.20 | 2,723,924 |
| 2021-03-02 | $55.51 | $55.80 | $50.50 | $50.75 | $50.75 | 2,255,772 |
| 2021-03-01 | $55.74 | $55.84 | $53.30 | $55.56 | $55.56 | 2,429,927 |
| 2021-02-26 | $52.00 | $55.15 | $50.31 | $53.88 | $53.88 | 2,744,446 |
| 2021-02-25 | $52.00 | $54.54 | $50.42 | $51.49 | $51.49 | 3,583,767 |
| 2021-02-24 | $60.81 | $63.88 | $52.14 | $53.36 | $53.36 | 9,539,236 |
| 2021-02-23 | $45.81 | $52.11 | $43.75 | $51.57 | $51.57 | 4,322,146 |
| 2021-02-22 | $54.83 | $56.89 | $50.74 | $51.43 | $51.43 | 3,191,116 |
| 2021-02-19 | $54.42 | $56.01 | $53.11 | $56.01 | $56.01 | 3,184,303 |
| 2021-02-18 | $55.63 | $56.31 | $52.12 | $52.77 | $52.77 | 2,118,797 |
| 2021-02-17 | $56.65 | $57.50 | $54.69 | $56.42 | $56.42 | 2,095,235 |
| 2021-02-16 | $58.63 | $60.44 | $56.80 | $57.04 | $57.04 | 2,267,317 |
| 2021-02-12 | $57.77 | $57.77 | $54.05 | $56.77 | $56.77 | 1,951,720 |
| 2021-02-11 | $53.95 | $58.46 | $53.60 | $56.85 | $56.85 | 2,905,539 |
| 2021-02-10 | $56.88 | $58.79 | $52.20 | $53.23 | $53.23 | 2,484,527 |
| 2021-02-09 | $53.11 | $55.11 | $52.74 | $55.11 | $55.11 | 1,769,529 |
| 2021-02-08 | $52.44 | $53.83 | $51.70 | $53.35 | $53.35 | 1,585,539 |
| 2021-02-05 | $50.71 | $51.67 | $48.53 | $51.59 | $51.59 | 1,721,906 |
| 2021-02-04 | $47.83 | $49.60 | $47.66 | $49.35 | $49.35 | 1,277,720 |
| 2021-02-03 | $47.97 | $49.22 | $46.55 | $47.36 | $47.36 | 1,664,238 |
| 2021-02-02 | $46.00 | $47.75 | $45.31 | $47.19 | $47.19 | 2,321,926 |
| 2021-02-01 | $41.88 | $45.31 | $41.32 | $45.11 | $45.11 | 2,147,498 |
| 2021-01-29 | $42.81 | $43.49 | $41.12 | $41.45 | $41.45 | 1,371,934 |
| 2021-01-28 | $41.81 | $43.78 | $41.46 | $42.60 | $42.60 | 1,325,910 |
| 2021-01-27 | $43.03 | $46.00 | $42.43 | $42.98 | $42.98 | 2,359,023 |
| 2021-01-26 | $45.27 | $45.99 | $44.12 | $45.23 | $45.23 | 2,565,143 |
| 2021-01-25 | $42.29 | $45.64 | $41.82 | $44.12 | $44.12 | 3,262,786 |
| 2021-01-22 | $39.97 | $41.90 | $39.75 | $41.35 | $41.35 | 1,396,470 |
| 2021-01-21 | $39.86 | $40.64 | $38.55 | $40.05 | $40.05 | 1,330,962 |
| 2021-01-20 | $41.12 | $41.74 | $39.22 | $39.79 | $39.79 | 1,148,886 |
| 2021-01-19 | $39.33 | $40.96 | $36.94 | $40.69 | $40.69 | 2,734,697 |
| 2021-01-15 | $39.92 | $40.43 | $38.05 | $38.80 | $38.80 | 1,297,177 |
| 2021-01-14 | $41.90 | $43.74 | $39.81 | $40.21 | $40.21 | 2,141,025 |
| 2021-01-13 | $43.12 | $44.05 | $41.04 | $41.34 | $41.34 | 2,482,907 |
| 2021-01-12 | $39.90 | $42.71 | $38.83 | $42.60 | $42.60 | 3,395,502 |
| 2021-01-11 | $36.27 | $38.50 | $34.35 | $38.00 | $38.00 | 2,314,002 |
| 2021-01-08 | $36.10 | $38.06 | $35.76 | $38.01 | $38.01 | 2,378,645 |
| 2021-01-07 | $37.26 | $38.26 | $35.54 | $35.72 | $35.72 | 1,605,801 |
| 2021-01-06 | $34.68 | $36.73 | $34.23 | $36.04 | $36.04 | 2,179,058 |
| 2021-01-05 | $33.15 | $34.87 | $33.11 | $34.65 | $34.65 | 1,190,668 |
| 2021-01-04 | $35.11 | $35.11 | $33.35 | $33.60 | $33.60 | 1,436,580 |
| 2020-12-31 | $36.79 | $36.86 | $34.40 | $34.52 | $34.52 | 1,485,168 |
| 2020-12-30 | $35.82 | $37.08 | $35.51 | $36.65 | $36.65 | 1,368,928 |
| 2020-12-29 | $36.93 | $37.43 | $35.42 | $35.87 | $35.87 | 1,334,521 |
| 2020-12-28 | $38.55 | $39.01 | $36.24 | $36.46 | $36.46 | 1,868,469 |
| 2020-12-24 | $38.80 | $39.42 | $37.61 | $37.80 | $37.80 | 605,463 |
| 2020-12-23 | $39.78 | $39.94 | $38.21 | $38.43 | $38.43 | 1,528,222 |
| 2020-12-22 | $40.60 | $41.42 | $39.21 | $39.90 | $39.90 | 1,617,860 |
| 2020-12-21 | $39.59 | $40.98 | $39.19 | $40.49 | $40.49 | 2,547,422 |
| 2020-12-18 | $39.36 | $40.48 | $38.12 | $40.21 | $40.21 | 3,679,913 |
| 2020-12-17 | $37.83 | $39.77 | $37.14 | $38.54 | $38.54 | 2,459,492 |
| 2020-12-16 | $37.46 | $37.94 | $36.28 | $37.33 | $37.33 | 1,923,780 |
| 2020-12-15 | $36.11 | $38.60 | $35.72 | $37.78 | $37.78 | 2,733,790 |
| 2020-12-14 | $35.50 | $36.58 | $35.15 | $35.68 | $35.68 | 1,556,038 |
| 2020-12-11 | $34.45 | $36.30 | $34.32 | $34.97 | $34.97 | 1,674,248 |
| 2020-12-10 | $33.21 | $34.73 | $32.60 | $34.37 | $34.37 | 1,600,013 |
| 2020-12-09 | $36.79 | $37.18 | $33.33 | $33.75 | $33.75 | 2,514,753 |
| 2020-12-08 | $33.07 | $36.69 | $33.00 | $35.70 | $35.70 | 3,080,794 |
| 2020-12-07 | $31.86 | $35.00 | $31.67 | $32.89 | $32.89 | 2,592,859 |
| 2020-12-04 | $32.42 | $32.85 | $31.66 | $31.97 | $31.97 | 1,301,474 |
| 2020-12-03 | $32.79 | $33.44 | $32.02 | $32.20 | $32.20 | 1,251,918 |
| 2020-12-02 | $31.25 | $33.07 | $30.41 | $32.71 | $32.71 | 1,745,158 |
| 2020-12-01 | $33.35 | $33.50 | $31.65 | $31.86 | $31.86 | 2,046,603 |
| 2020-11-30 | $34.76 | $34.92 | $32.07 | $32.72 | $32.72 | 2,825,120 |
| 2020-11-27 | $34.53 | $35.88 | $34.53 | $34.86 | $34.86 | 1,082,523 |
| 2020-11-25 | $34.89 | $35.44 | $33.95 | $34.33 | $34.33 | 1,618,997 |
| 2020-11-24 | $35.05 | $36.18 | $34.00 | $34.96 | $34.96 | 1,785,723 |
| 2020-11-23 | $35.51 | $36.66 | $34.65 | $35.05 | $35.05 | 2,455,303 |
| 2020-11-20 | $35.30 | $36.24 | $34.78 | $35.53 | $35.53 | 2,675,132 |
| 2020-11-19 | $33.87 | $35.61 | $33.61 | $34.81 | $34.81 | 3,140,081 |
| 2020-11-18 | $35.20 | $35.48 | $33.50 | $33.84 | $33.84 | 3,820,015 |
| 2020-11-17 | $33.14 | $34.96 | $32.59 | $34.55 | $34.55 | 2,837,828 |
| 2020-11-16 | $30.15 | $33.43 | $30.00 | $33.08 | $33.08 | 5,151,759 |
| 2020-11-13 | $30.67 | $31.40 | $30.01 | $30.84 | $30.84 | 1,631,915 |
| 2020-11-12 | $30.82 | $31.35 | $30.01 | $30.67 | $30.67 | 2,875,068 |
| 2020-11-11 | $27.65 | $31.02 | $27.22 | $30.99 | $30.99 | 4,435,345 |
| 2020-11-10 | $28.42 | $28.47 | $25.44 | $27.14 | $27.14 | 2,460,375 |
| 2020-11-09 | $27.09 | $28.78 | $25.00 | $27.98 | $27.98 | 5,191,604 |
| 2020-11-06 | $28.62 | $29.41 | $27.04 | $29.26 | $29.26 | 5,568,453 |
| 2020-11-05 | $25.87 | $30.95 | $25.52 | $29.03 | $29.03 | 20,489,393 |
| 2020-11-04 | $19.99 | $20.70 | $19.51 | $20.22 | $20.22 | 3,673,865 |
| 2020-11-03 | $18.81 | $19.94 | $18.70 | $19.61 | $19.61 | 1,625,256 |
| 2020-11-02 | $18.44 | $18.99 | $18.33 | $18.84 | $18.84 | 1,120,633 |
| 2020-10-30 | $18.77 | $18.84 | $18.24 | $18.45 | $18.45 | 1,713,949 |
| 2020-10-29 | $19.31 | $19.35 | $18.68 | $18.90 | $18.90 | 1,188,867 |
| 2020-10-28 | $18.65 | $19.25 | $18.20 | $19.10 | $19.10 | 1,974,714 |
| 2020-10-27 | $19.05 | $19.54 | $19.05 | $19.20 | $19.20 | 917,910 |
| 2020-10-26 | $19.74 | $19.89 | $18.78 | $18.99 | $18.99 | 1,549,034 |
| 2020-10-23 | $20.03 | $20.14 | $19.56 | $19.72 | $19.72 | 2,002,326 |
| 2020-10-22 | $19.72 | $20.17 | $19.43 | $19.93 | $19.93 | 1,149,150 |
| 2020-10-21 | $20.79 | $20.90 | $19.72 | $19.75 | $19.75 | 1,599,379 |
| 2020-10-20 | $20.92 | $21.10 | $20.50 | $20.61 | $20.61 | 1,122,243 |
| 2020-10-19 | $20.34 | $21.30 | $20.23 | $20.68 | $20.68 | 1,567,213 |
| 2020-10-16 | $20.38 | $20.71 | $20.06 | $20.08 | $20.08 | 1,055,438 |
| 2020-10-15 | $20.40 | $20.64 | $20.04 | $20.20 | $20.20 | 1,332,716 |
| 2020-10-14 | $20.83 | $21.09 | $20.45 | $20.69 | $20.69 | 1,762,244 |
| 2020-10-13 | $20.01 | $20.68 | $19.85 | $20.55 | $20.55 | 1,809,492 |
| 2020-10-12 | $20.17 | $20.49 | $19.93 | $20.01 | $20.01 | 1,538,439 |
| 2020-10-09 | $20.00 | $20.41 | $19.56 | $20.21 | $20.21 | 1,428,756 |
| 2020-10-08 | $19.83 | $20.63 | $19.78 | $19.87 | $19.87 | 2,460,697 |
| 2020-10-07 | $19.08 | $19.64 | $18.80 | $19.54 | $19.54 | 1,582,810 |
| 2020-10-06 | $19.25 | $19.43 | $18.67 | $18.84 | $18.84 | 2,151,751 |
| 2020-10-05 | $19.17 | $19.34 | $18.52 | $18.85 | $18.85 | 1,746,631 |
| 2020-10-02 | $17.97 | $19.18 | $17.83 | $18.84 | $18.84 | 3,463,311 |
| 2020-10-01 | $17.78 | $18.85 | $17.61 | $18.68 | $18.68 | 4,140,746 |
| 2020-09-30 | $17.12 | $17.80 | $17.12 | $17.44 | $17.44 | 2,331,425 |
| 2020-09-29 | $16.71 | $17.20 | $16.22 | $17.13 | $17.13 | 2,008,437 |
| 2020-09-28 | $16.95 | $17.15 | $16.27 | $16.59 | $16.59 | 1,878,160 |
| 2020-09-25 | $15.22 | $16.74 | $15.22 | $16.70 | $16.70 | 3,234,845 |
| 2020-09-24 | $15.43 | $15.64 | $14.83 | $15.23 | $15.23 | 2,292,786 |
| 2020-09-23 | $15.78 | $16.46 | $15.54 | $15.82 | $15.82 | 2,488,490 |
| 2020-09-22 | $15.56 | $15.78 | $15.03 | $15.75 | $15.75 | 1,808,565 |
| 2020-09-21 | $15.29 | $15.41 | $14.97 | $15.41 | $15.41 | 1,587,413 |
| 2020-09-18 | $15.38 | $15.38 | $15.04 | $15.35 | $15.35 | 2,781,543 |
| 2020-09-17 | $15.17 | $15.32 | $14.95 | $15.26 | $15.26 | 1,595,632 |
| 2020-09-16 | $14.93 | $15.64 | $14.85 | $15.42 | $15.42 | 2,205,902 |
| 2020-09-15 | $15.10 | $15.13 | $14.77 | $14.92 | $14.92 | 1,256,059 |
| 2020-09-14 | $15.25 | $15.55 | $14.74 | $14.97 | $14.97 | 1,496,385 |
| 2020-09-11 | $15.15 | $15.32 | $14.80 | $15.09 | $15.09 | 1,345,659 |
| 2020-09-10 | $15.10 | $15.70 | $14.92 | $15.01 | $15.01 | 2,437,307 |
| 2020-09-09 | $14.52 | $15.13 | $14.46 | $15.06 | $15.06 | 1,739,732 |
| 2020-09-08 | $13.50 | $14.78 | $13.46 | $14.40 | $14.40 | 1,911,900 |
| 2020-09-04 | $14.43 | $14.67 | $13.09 | $13.95 | $13.95 | 2,431,181 |
| 2020-09-03 | $15.24 | $15.29 | $14.34 | $14.63 | $14.63 | 1,923,798 |
| 2020-09-02 | $15.33 | $15.54 | $14.16 | $15.48 | $15.48 | 2,765,128 |
| 2020-09-01 | $15.40 | $16.32 | $15.26 | $15.29 | $15.29 | 3,751,186 |
| 2020-08-31 | $15.18 | $15.33 | $14.82 | $15.23 | $15.23 | 2,290,143 |
| 2020-08-28 | $14.65 | $15.33 | $14.64 | $15.05 | $15.05 | 2,080,150 |
| 2020-08-27 | $14.80 | $14.94 | $14.53 | $14.73 | $14.73 | 1,610,561 |
| 2020-08-26 | $14.60 | $14.95 | $14.45 | $14.67 | $14.67 | 1,468,033 |
| 2020-08-25 | $14.28 | $14.55 | $13.92 | $14.51 | $14.51 | 2,941,787 |
| 2020-08-24 | $14.88 | $14.91 | $13.90 | $14.18 | $14.18 | 3,220,004 |
| 2020-08-21 | $15.31 | $15.47 | $14.71 | $14.75 | $14.75 | 1,967,043 |
| 2020-08-20 | $14.78 | $15.53 | $14.70 | $15.45 | $15.45 | 1,909,037 |
| 2020-08-19 | $14.85 | $15.04 | $14.54 | $14.85 | $14.85 | 1,429,005 |
| 2020-08-18 | $15.04 | $15.17 | $14.65 | $14.98 | $14.98 | 1,566,013 |
| 2020-08-17 | $14.95 | $15.17 | $14.59 | $14.99 | $14.99 | 2,167,737 |
| 2020-08-14 | $15.06 | $15.10 | $14.71 | $14.79 | $14.79 | 1,249,602 |
| 2020-08-13 | $14.70 | $15.11 | $14.17 | $15.01 | $15.01 | 2,746,155 |
| 2020-08-12 | $14.45 | $14.80 | $14.13 | $14.66 | $14.66 | 3,153,732 |
| 2020-08-11 | $14.12 | $14.41 | $13.72 | $13.95 | $13.95 | 2,618,643 |
| 2020-08-10 | $15.00 | $15.09 | $14.10 | $14.48 | $14.48 | 2,583,195 |
| 2020-08-07 | $14.64 | $14.98 | $14.34 | $14.86 | $14.86 | 4,302,099 |
| 2020-08-06 | $15.15 | $15.19 | $13.76 | $13.92 | $13.92 | 5,166,395 |
| 2020-08-05 | $16.17 | $16.83 | $14.77 | $15.09 | $15.09 | 6,999,538 |
| 2020-08-04 | $17.01 | $17.59 | $16.45 | $17.51 | $17.51 | 5,524,609 |
| 2020-08-03 | $15.34 | $17.03 | $15.33 | $16.82 | $16.82 | 5,303,110 |
| 2020-07-31 | $15.08 | $15.08 | $14.26 | $15.02 | $15.02 | 1,780,746 |
| 2020-07-30 | $14.19 | $14.99 | $13.80 | $14.87 | $14.87 | 1,825,083 |
| 2020-07-29 | $14.12 | $14.50 | $14.01 | $14.42 | $14.42 | 1,300,682 |
| 2020-07-28 | $14.08 | $14.48 | $13.92 | $14.03 | $14.03 | 1,952,695 |
| 2020-07-27 | $13.54 | $14.12 | $13.54 | $14.07 | $14.07 | 2,603,173 |
| 2020-07-24 | $13.49 | $13.55 | $12.96 | $13.40 | $13.40 | 2,243,415 |
| 2020-07-23 | $14.08 | $14.26 | $13.52 | $13.69 | $13.69 | 1,094,579 |
| 2020-07-22 | $14.23 | $14.37 | $13.94 | $14.09 | $14.09 | 1,235,656 |
| 2020-07-21 | $14.79 | $14.80 | $14.12 | $14.16 | $14.16 | 1,656,004 |
| 2020-07-20 | $14.18 | $14.72 | $13.99 | $14.70 | $14.70 | 2,414,330 |
| 2020-07-17 | $13.94 | $14.08 | $13.73 | $13.94 | $13.94 | 1,556,020 |
| 2020-07-16 | $13.84 | $14.06 | $13.61 | $13.79 | $13.79 | 1,554,873 |
| 2020-07-15 | $14.28 | $14.33 | $13.79 | $13.98 | $13.98 | 2,174,410 |
| 2020-07-14 | $14.10 | $14.68 | $13.53 | $13.87 | $13.87 | 3,174,912 |
| 2020-07-13 | $16.38 | $16.46 | $14.47 | $14.56 | $14.56 | 3,212,168 |
| 2020-07-10 | $16.50 | $16.59 | $15.65 | $16.08 | $16.08 | 2,711,369 |
| 2020-07-09 | $15.34 | $16.79 | $15.17 | $16.41 | $16.41 | 7,548,971 |
| 2020-07-08 | $14.91 | $15.24 | $14.86 | $15.13 | $15.13 | 2,396,535 |
| 2020-07-07 | $14.38 | $14.88 | $14.23 | $14.82 | $14.82 | 1,734,242 |
| 2020-07-06 | $14.61 | $14.86 | $14.42 | $14.44 | $14.44 | 1,302,348 |
| 2020-07-02 | $15.10 | $15.18 | $14.32 | $14.37 | $14.37 | 2,579,733 |
| 2020-07-01 | $14.57 | $15.11 | $14.43 | $14.98 | $14.98 | 3,205,033 |
| 2020-06-30 | $14.25 | $14.65 | $14.02 | $14.44 | $14.44 | 3,574,969 |
| 2020-06-29 | $14.18 | $14.50 | $13.71 | $14.24 | $14.24 | 2,845,158 |
| 2020-06-26 | $14.17 | $14.69 | $13.71 | $14.11 | $14.11 | 12,455,712 |
| 2020-06-25 | $13.00 | $14.25 | $12.95 | $14.21 | $14.21 | 5,413,242 |
| 2020-06-24 | $13.29 | $13.70 | $12.66 | $12.92 | $12.92 | 2,518,645 |
| 2020-06-23 | $13.75 | $13.97 | $13.23 | $13.45 | $13.45 | 4,155,497 |
| 2020-06-22 | $12.35 | $13.60 | $12.16 | $13.55 | $13.55 | 4,835,460 |
| 2020-06-19 | $12.68 | $12.85 | $12.06 | $12.24 | $12.24 | 4,584,914 |
| 2020-06-18 | $11.90 | $12.50 | $11.61 | $12.44 | $12.44 | 2,180,924 |
| 2020-06-17 | $12.25 | $12.50 | $11.93 | $11.96 | $11.96 | 1,655,666 |
| 2020-06-16 | $12.49 | $12.51 | $12.02 | $12.12 | $12.12 | 1,620,011 |
| 2020-06-15 | $11.76 | $12.49 | $11.56 | $12.42 | $12.42 | 1,771,968 |
| 2020-06-12 | $11.84 | $11.92 | $11.33 | $11.84 | $11.84 | 2,151,400 |
| 2020-06-11 | $12.22 | $12.49 | $11.28 | $11.38 | $11.38 | 2,693,302 |
| 2020-06-10 | $12.20 | $12.49 | $12.11 | $12.42 | $12.42 | 1,852,057 |
| 2020-06-09 | $12.13 | $12.49 | $12.06 | $12.25 | $12.25 | 2,122,665 |
| 2020-06-08 | $12.25 | $12.36 | $12.07 | $12.23 | $12.23 | 1,728,844 |
| 2020-06-05 | $12.05 | $12.49 | $12.05 | $12.33 | $12.33 | 2,294,436 |
| 2020-06-04 | $12.02 | $12.44 | $11.96 | $12.10 | $12.10 | 2,514,311 |
| 2020-06-03 | $12.60 | $12.60 | $11.82 | $12.21 | $12.21 | 2,618,861 |
| 2020-06-02 | $12.24 | $12.67 | $12.00 | $12.49 | $12.49 | 2,112,046 |
| 2020-06-01 | $12.41 | $12.43 | $11.91 | $12.21 | $12.21 | 2,900,727 |
| 2020-05-29 | $12.06 | $12.50 | $11.96 | $12.44 | $12.44 | 1,971,288 |
| 2020-05-28 | $12.39 | $12.51 | $11.95 | $11.99 | $11.99 | 1,668,865 |
| 2020-05-27 | $12.54 | $12.63 | $11.53 | $12.41 | $12.41 | 1,987,264 |
| 2020-05-26 | $12.45 | $12.72 | $12.21 | $12.56 | $12.56 | 2,716,037 |
| 2020-05-22 | $12.47 | $12.50 | $11.93 | $12.30 | $12.30 | 1,959,126 |
| 2020-05-21 | $11.90 | $12.44 | $11.68 | $12.38 | $12.38 | 3,198,347 |
| 2020-05-20 | $12.72 | $12.75 | $11.41 | $11.64 | $11.64 | 4,610,685 |
| 2020-05-19 | $12.51 | $13.05 | $12.31 | $12.60 | $12.60 | 2,337,924 |
| 2020-05-18 | $14.00 | $14.20 | $12.23 | $12.43 | $12.43 | 4,670,292 |
| 2020-05-15 | $13.50 | $14.11 | $13.38 | $13.72 | $13.72 | 4,752,948 |
| 2020-05-14 | $14.02 | $14.20 | $12.70 | $13.91 | $13.91 | 7,414,560 |
| 2020-05-13 | $12.75 | $13.69 | $12.40 | $13.58 | $13.58 | 8,492,089 |
| 2020-05-12 | $12.28 | $13.23 | $11.86 | $12.29 | $12.29 | 13,359,271 |
| 2020-05-11 | $9.93 | $10.94 | $9.74 | $10.51 | $10.51 | 3,985,953 |
| 2020-05-08 | $9.25 | $9.93 | $8.92 | $9.85 | $9.85 | 2,326,413 |
| 2020-05-07 | $9.00 | $9.68 | $8.92 | $9.19 | $9.19 | 2,688,398 |
| 2020-05-06 | $8.81 | $9.27 | $8.65 | $9.09 | $9.09 | 1,460,244 |
| 2020-05-05 | $8.21 | $8.92 | $8.21 | $8.81 | $8.81 | 1,155,081 |
| 2020-05-04 | $8.38 | $8.64 | $8.20 | $8.33 | $8.33 | 949,430 |
| 2020-05-01 | $8.02 | $8.56 | $8.00 | $8.53 | $8.53 | 799,855 |
| 2020-04-30 | $8.73 | $8.95 | $8.17 | $8.33 | $8.33 | 1,059,691 |
| 2020-04-29 | $8.61 | $9.22 | $8.40 | $9.03 | $9.03 | 1,484,994 |
| 2020-04-28 | $8.53 | $8.80 | $8.20 | $8.38 | $8.38 | 1,071,866 |
| 2020-04-27 | $7.98 | $8.55 | $7.93 | $8.34 | $8.34 | 1,444,634 |
| 2020-04-24 | $7.56 | $7.97 | $7.50 | $7.89 | $7.89 | 767,452 |
| 2020-04-23 | $7.58 | $7.79 | $7.53 | $7.56 | $7.56 | 676,548 |
| 2020-04-22 | $7.62 | $7.77 | $7.52 | $7.60 | $7.60 | 580,186 |
| 2020-04-21 | $7.56 | $7.77 | $7.41 | $7.52 | $7.52 | 662,684 |
| 2020-04-20 | $7.30 | $7.92 | $7.12 | $7.73 | $7.73 | 1,047,920 |
| 2020-04-17 | $7.65 | $7.79 | $7.37 | $7.40 | $7.40 | 928,821 |
| 2020-04-16 | $7.28 | $7.40 | $7.06 | $7.39 | $7.39 | 739,978 |
| 2020-04-15 | $7.25 | $7.43 | $7.10 | $7.21 | $7.21 | 1,494,016 |
| 2020-04-14 | $7.38 | $7.68 | $7.34 | $7.50 | $7.50 | 1,445,920 |
| 2020-04-13 | $7.24 | $7.36 | $6.86 | $7.24 | $7.24 | 1,062,214 |
| 2020-04-09 | $7.31 | $7.70 | $7.15 | $7.27 | $7.27 | 986,238 |
| 2020-04-08 | $6.51 | $7.30 | $6.48 | $7.22 | $7.22 | 1,439,992 |
| 2020-04-07 | $6.31 | $6.69 | $6.26 | $6.38 | $6.38 | 1,795,057 |
| 2020-04-06 | $5.85 | $6.12 | $5.75 | $6.10 | $6.10 | 1,494,512 |
| 2020-04-03 | $5.58 | $6.06 | $5.31 | $5.40 | $5.40 | 2,095,140 |
| 2020-04-02 | $6.02 | $6.24 | $5.65 | $5.78 | $5.78 | 1,810,914 |
| 2020-04-01 | $6.32 | $6.76 | $5.96 | $5.99 | $5.99 | 1,661,451 |
| 2020-03-31 | $6.41 | $6.83 | $6.30 | $6.45 | $6.45 | 1,271,358 |
| 2020-03-30 | $6.61 | $6.73 | $6.11 | $6.35 | $6.35 | 1,311,556 |
| 2020-03-27 | $5.93 | $6.54 | $5.57 | $6.50 | $6.50 | 1,913,686 |
| 2020-03-26 | $6.42 | $6.71 | $5.82 | $6.04 | $6.04 | 2,825,652 |
| 2020-03-25 | $6.34 | $6.55 | $6.01 | $6.38 | $6.38 | 1,538,190 |
| 2020-03-24 | $6.87 | $6.95 | $6.14 | $6.30 | $6.30 | 2,054,525 |
| 2020-03-23 | $6.21 | $6.46 | $5.90 | $6.41 | $6.41 | 1,476,752 |
| 2020-03-20 | $6.01 | $6.56 | $5.91 | $6.19 | $6.19 | 1,505,138 |
| 2020-03-19 | $5.51 | $6.81 | $5.50 | $5.96 | $5.96 | 2,225,539 |
| 2020-03-18 | $6.50 | $6.66 | $5.14 | $5.43 | $5.43 | 2,938,245 |
| 2020-03-17 | $7.14 | $7.31 | $6.53 | $6.61 | $6.61 | 3,242,915 |
| 2020-03-16 | $6.56 | $7.35 | $6.40 | $7.12 | $7.12 | 1,358,487 |
| 2020-03-13 | $7.61 | $7.74 | $6.77 | $7.17 | $7.17 | 2,982,155 |
| 2020-03-12 | $7.84 | $8.16 | $7.17 | $7.26 | $7.26 | 3,299,645 |
| 2020-03-11 | $8.61 | $8.71 | $8.28 | $8.40 | $8.40 | 2,473,930 |
| 2020-03-10 | $8.31 | $8.75 | $7.99 | $8.75 | $8.75 | 5,155,799 |
| 2020-03-09 | $7.45 | $8.21 | $7.34 | $8.01 | $8.01 | 1,656,737 |
| 2020-03-06 | $7.92 | $8.46 | $7.84 | $7.98 | $7.98 | 3,406,374 |
| 2020-03-05 | $8.16 | $8.21 | $7.85 | $7.99 | $7.99 | 2,860,023 |
| 2020-03-04 | $8.10 | $8.42 | $7.87 | $8.36 | $8.36 | 1,693,370 |
| 2020-03-03 | $8.43 | $8.54 | $7.97 | $8.06 | $8.06 | 1,970,681 |
| 2020-03-02 | $8.66 | $8.71 | $8.19 | $8.44 | $8.44 | 4,562,269 |
| 2020-02-28 | $8.37 | $8.93 | $8.29 | $8.67 | $8.67 | 2,572,738 |
| 2020-02-27 | $7.81 | $9.04 | $6.80 | $8.74 | $8.74 | 3,643,222 |
| 2020-02-26 | $8.43 | $8.55 | $8.06 | $8.15 | $8.15 | 1,820,879 |
| 2020-02-25 | $8.65 | $8.76 | $8.15 | $8.32 | $8.32 | 2,418,704 |
| 2020-02-24 | $8.90 | $8.90 | $8.40 | $8.58 | $8.58 | 1,886,696 |
| 2020-02-21 | $9.42 | $9.42 | $9.01 | $9.09 | $9.09 | 909,400 |
| 2020-02-20 | $9.15 | $9.50 | $9.15 | $9.43 | $9.43 | 1,842,978 |
| 2020-02-19 | $9.20 | $9.37 | $9.17 | $9.19 | $9.19 | 1,177,197 |
| 2020-02-18 | $9.25 | $9.38 | $9.13 | $9.19 | $9.19 | 1,418,691 |
| 2020-02-14 | $9.26 | $9.49 | $9.19 | $9.22 | $9.22 | 2,583,209 |
| 2020-02-13 | $9.17 | $9.44 | $9.15 | $9.29 | $9.29 | 1,493,130 |
| 2020-02-12 | $9.11 | $9.46 | $9.05 | $9.27 | $9.27 | 1,614,113 |
| 2020-02-11 | $8.77 | $9.29 | $8.75 | $9.01 | $9.01 | 1,681,622 |
| 2020-02-10 | $9.01 | $9.05 | $8.70 | $8.76 | $8.76 | 1,521,422 |
| 2020-02-07 | $9.32 | $9.33 | $8.90 | $9.07 | $9.07 | 1,281,613 |
| 2020-02-06 | $9.53 | $9.65 | $9.21 | $9.34 | $9.34 | 1,552,785 |
| 2020-02-05 | $9.28 | $9.63 | $9.21 | $9.51 | $9.51 | 1,544,013 |
| 2020-02-04 | $9.03 | $9.23 | $8.95 | $9.18 | $9.18 | 1,249,682 |
| 2020-02-03 | $9.16 | $9.19 | $8.94 | $8.96 | $8.96 | 1,034,011 |
| 2020-01-31 | $9.21 | $9.31 | $9.05 | $9.18 | $9.18 | 858,375 |
| 2020-01-30 | $9.09 | $9.27 | $8.96 | $9.26 | $9.26 | 1,358,052 |
| 2020-01-29 | $9.39 | $9.56 | $9.16 | $9.17 | $9.17 | 1,189,463 |
| 2020-01-28 | $9.30 | $9.56 | $9.18 | $9.39 | $9.39 | 1,795,838 |
| 2020-01-27 | $9.06 | $9.42 | $9.06 | $9.26 | $9.26 | 1,249,850 |
| 2020-01-24 | $9.30 | $9.44 | $9.13 | $9.22 | $9.22 | 1,811,659 |
| 2020-01-23 | $9.63 | $9.74 | $9.36 | $9.63 | $9.63 | 1,025,391 |
| 2020-01-22 | $10.01 | $10.16 | $9.62 | $9.66 | $9.66 | 1,605,845 |
| 2020-01-21 | $10.00 | $10.14 | $9.78 | $9.98 | $9.98 | 1,804,467 |
| 2020-01-17 | $10.17 | $10.24 | $9.96 | $10.05 | $10.05 | 1,311,313 |
| 2020-01-16 | $9.94 | $10.20 | $9.92 | $10.07 | $10.07 | 1,951,066 |
| 2020-01-15 | $9.88 | $10.13 | $9.80 | $9.90 | $9.90 | 1,262,164 |
| 2020-01-14 | $9.77 | $10.00 | $9.68 | $9.87 | $9.87 | 1,623,815 |
| 2020-01-13 | $9.99 | $10.05 | $9.75 | $9.79 | $9.79 | 1,562,949 |
| 2020-01-10 | $10.11 | $10.11 | $9.86 | $10.03 | $10.03 | 2,320,375 |
| 2020-01-09 | $10.13 | $10.30 | $10.05 | $10.08 | $10.08 | 3,307,673 |
| 2020-01-08 | $9.79 | $10.19 | $9.76 | $10.13 | $10.13 | 4,562,585 |
| 2020-01-07 | $9.97 | $10.00 | $9.74 | $9.79 | $9.79 | 1,443,916 |
| 2020-01-06 | $10.00 | $10.04 | $9.56 | $9.95 | $9.95 | 1,770,313 |
| 2020-01-03 | $10.50 | $10.66 | $10.04 | $10.09 | $10.09 | 1,405,567 |
| 2020-01-02 | $10.32 | $10.57 | $10.29 | $10.52 | $10.52 | 1,234,492 |
| 2019-12-31 | $10.25 | $10.69 | $10.16 | $10.67 | $10.67 | 1,182,562 |
| 2019-12-30 | $10.38 | $10.49 | $10.28 | $10.30 | $10.30 | 919,269 |
| 2019-12-27 | $10.44 | $10.56 | $10.33 | $10.42 | $10.42 | 860,219 |
| 2019-12-26 | $10.54 | $10.63 | $10.25 | $10.41 | $10.41 | 3,064,288 |
| 2019-12-24 | $10.44 | $10.73 | $10.44 | $10.56 | $10.56 | 523,931 |
| 2019-12-23 | $10.59 | $10.63 | $10.37 | $10.44 | $10.44 | 1,256,121 |
| 2019-12-20 | $10.73 | $10.75 | $10.58 | $10.60 | $10.60 | 1,071,926 |
| 2019-12-19 | $10.76 | $10.83 | $10.64 | $10.68 | $10.68 | 1,486,821 |
| 2019-12-18 | $10.62 | $10.90 | $10.48 | $10.74 | $10.74 | 1,934,980 |
| 2019-12-17 | $10.45 | $10.69 | $10.38 | $10.63 | $10.63 | 1,098,596 |
| 2019-12-16 | $10.50 | $10.60 | $10.39 | $10.52 | $10.52 | 1,898,178 |
| 2019-12-13 | $10.46 | $10.61 | $10.38 | $10.42 | $10.42 | 1,607,938 |
| 2019-12-12 | $10.62 | $10.89 | $10.34 | $10.41 | $10.41 | 2,046,134 |
| 2019-12-11 | $10.76 | $10.76 | $10.44 | $10.54 | $10.54 | 1,341,983 |
| 2019-12-10 | $10.75 | $10.94 | $9.35 | $10.66 | $10.66 | 2,965,878 |
| 2019-12-09 | $11.32 | $11.32 | $11.14 | $11.15 | $11.15 | 594,577 |
| 2019-12-06 | $11.50 | $11.65 | $11.29 | $11.32 | $11.32 | 703,074 |
| 2019-12-05 | $11.45 | $11.51 | $11.33 | $11.45 | $11.45 | 677,978 |
| 2019-12-04 | $11.32 | $11.69 | $11.29 | $11.51 | $11.51 | 832,292 |
| 2019-12-03 | $11.07 | $11.36 | $10.94 | $11.27 | $11.27 | 958,457 |
| 2019-12-02 | $11.65 | $11.72 | $11.01 | $11.17 | $11.17 | 669,922 |
| 2019-11-29 | $11.53 | $12.00 | $11.48 | $11.65 | $11.65 | 414,541 |
| 2019-11-27 | $11.50 | $11.60 | $11.42 | $11.53 | $11.53 | 419,588 |
| 2019-11-26 | $11.67 | $11.67 | $11.44 | $11.49 | $11.49 | 597,201 |
| 2019-11-25 | $11.27 | $11.76 | $11.25 | $11.67 | $11.67 | 1,376,563 |
| 2019-11-22 | $11.64 | $11.64 | $11.19 | $11.24 | $11.24 | 1,357,660 |
| 2019-11-21 | $11.79 | $11.86 | $11.47 | $11.55 | $11.55 | 1,103,125 |
| 2019-11-20 | $11.66 | $11.89 | $11.64 | $11.77 | $11.77 | 524,914 |
| 2019-11-19 | $11.95 | $11.95 | $11.48 | $11.73 | $11.73 | 725,120 |
| 2019-11-18 | $11.80 | $12.01 | $11.61 | $11.97 | $11.97 | 787,211 |
| 2019-11-15 | $12.09 | $12.11 | $11.81 | $11.85 | $11.85 | 1,064,834 |
| 2019-11-14 | $11.75 | $12.02 | $11.66 | $11.98 | $11.98 | 910,266 |
| 2019-11-13 | $12.02 | $12.05 | $11.70 | $11.75 | $11.75 | 1,273,683 |
| 2019-11-12 | $12.37 | $12.40 | $12.00 | $12.11 | $12.11 | 1,402,219 |
| 2019-11-11 | $12.78 | $12.80 | $12.27 | $12.31 | $12.31 | 983,969 |
| 2019-11-08 | $12.86 | $12.90 | $12.44 | $12.77 | $12.77 | 3,615,047 |
| 2019-11-07 | $13.75 | $13.86 | $11.81 | $12.86 | $12.86 | 5,345,292 |
| 2019-11-06 | $15.21 | $15.34 | $14.97 | $15.07 | $15.07 | 1,049,083 |
| 2019-11-05 | $15.25 | $15.53 | $15.15 | $15.30 | $15.30 | 706,730 |
| 2019-11-04 | $15.30 | $15.37 | $15.13 | $15.22 | $15.22 | 909,637 |
| 2019-11-01 | $15.05 | $15.39 | $14.93 | $15.21 | $15.21 | 1,267,219 |
| 2019-10-31 | $15.09 | $15.09 | $14.81 | $15.04 | $15.04 | 566,805 |
| 2019-10-30 | $14.93 | $15.17 | $14.70 | $15.15 | $15.15 | 539,769 |
| 2019-10-29 | $14.72 | $14.83 | $14.45 | $14.66 | $14.66 | 722,946 |
| 2019-10-28 | $14.92 | $14.92 | $14.71 | $14.72 | $14.72 | 544,048 |
| 2019-10-25 | $14.81 | $15.04 | $14.75 | $14.82 | $14.82 | 620,411 |
| 2019-10-24 | $14.83 | $14.95 | $14.68 | $14.92 | $14.92 | 560,076 |
| 2019-10-23 | $14.50 | $14.93 | $14.39 | $14.81 | $14.81 | 532,114 |
| 2019-10-22 | $14.50 | $14.73 | $14.42 | $14.53 | $14.53 | 598,289 |
| 2019-10-21 | $14.50 | $14.69 | $14.33 | $14.51 | $14.51 | 1,009,774 |
| 2019-10-18 | $14.67 | $14.98 | $14.36 | $14.42 | $14.42 | 1,155,069 |
| 2019-10-17 | $14.52 | $14.77 | $14.41 | $14.75 | $14.75 | 623,218 |
| 2019-10-16 | $14.22 | $14.47 | $14.09 | $14.38 | $14.38 | 852,821 |
| 2019-10-15 | $14.15 | $14.38 | $13.97 | $14.22 | $14.22 | 1,114,900 |
| 2019-10-14 | $14.30 | $14.43 | $13.94 | $14.12 | $14.12 | 682,646 |
| 2019-10-11 | $14.22 | $14.56 | $13.86 | $14.30 | $14.30 | 1,536,148 |
| 2019-10-10 | $13.68 | $14.14 | $13.59 | $14.01 | $14.01 | 1,092,273 |
| 2019-10-09 | $13.78 | $13.88 | $13.50 | $13.66 | $13.66 | 597,776 |
| 2019-10-08 | $13.84 | $13.91 | $13.50 | $13.70 | $13.70 | 807,002 |
| 2019-10-07 | $14.05 | $14.12 | $13.72 | $13.99 | $13.99 | 779,150 |
| 2019-10-04 | $13.76 | $14.12 | $13.73 | $14.06 | $14.06 | 1,126,172 |
| 2019-10-03 | $13.45 | $13.82 | $13.18 | $13.69 | $13.69 | 928,565 |
| 2019-10-02 | $13.44 | $13.61 | $13.29 | $13.47 | $13.47 | 793,969 |
| 2019-10-01 | $13.32 | $13.73 | $13.30 | $13.45 | $13.45 | 1,196,807 |
| 2019-09-30 | $13.09 | $13.38 | $12.87 | $13.31 | $13.31 | 1,697,989 |
| 2019-09-27 | $13.57 | $13.74 | $12.93 | $13.26 | $13.26 | 1,123,056 |
| 2019-09-26 | $13.79 | $13.84 | $13.48 | $13.52 | $13.52 | 692,941 |
| 2019-09-25 | $13.51 | $13.80 | $13.40 | $13.75 | $13.75 | 781,611 |
| 2019-09-24 | $13.81 | $13.85 | $13.50 | $13.56 | $13.56 | 1,077,890 |
| 2019-09-23 | $13.67 | $13.96 | $13.36 | $13.78 | $13.78 | 976,025 |
| 2019-09-20 | $14.13 | $14.17 | $13.60 | $13.71 | $13.71 | 1,845,937 |
| 2019-09-19 | $14.41 | $14.51 | $14.14 | $14.17 | $14.17 | 1,300,504 |
| 2019-09-18 | $14.60 | $14.73 | $14.25 | $14.38 | $14.38 | 882,248 |
| 2019-09-17 | $14.95 | $15.05 | $14.42 | $14.62 | $14.62 | 1,626,873 |
| 2019-09-16 | $14.96 | $15.31 | $14.87 | $14.96 | $14.96 | 1,237,028 |
| 2019-09-13 | $15.11 | $15.26 | $14.95 | $14.97 | $14.97 | 886,234 |
| 2019-09-12 | $15.00 | $15.37 | $14.99 | $15.11 | $15.11 | 986,660 |
| 2019-09-11 | $14.69 | $15.41 | $14.65 | $14.99 | $14.99 | 1,671,005 |
| 2019-09-10 | $14.28 | $14.78 | $14.16 | $14.65 | $14.65 | 1,265,587 |
| 2019-09-09 | $14.17 | $14.48 | $14.14 | $14.35 | $14.35 | 911,498 |
| 2019-09-06 | $13.86 | $14.38 | $13.82 | $14.07 | $14.07 | 1,228,244 |
| 2019-09-05 | $14.14 | $14.23 | $13.13 | $13.85 | $13.85 | 1,802,081 |
| 2019-09-04 | $14.01 | $14.38 | $13.98 | $14.22 | $14.22 | 656,183 |
| 2019-09-03 | $14.26 | $14.54 | $13.82 | $13.92 | $13.92 | 879,224 |
| 2019-08-30 | $14.52 | $14.73 | $14.24 | $14.46 | $14.46 | 896,574 |
| 2019-08-29 | $14.05 | $14.58 | $14.00 | $14.39 | $14.39 | 828,985 |
| 2019-08-28 | $14.06 | $14.30 | $13.85 | $13.94 | $13.94 | 1,030,781 |
| 2019-08-27 | $14.52 | $14.67 | $13.87 | $14.06 | $14.06 | 1,035,553 |
| 2019-08-26 | $14.52 | $14.70 | $14.29 | $14.66 | $14.66 | 951,413 |
| 2019-08-23 | $14.75 | $14.99 | $14.40 | $14.40 | $14.40 | 697,184 |
| 2019-08-22 | $15.00 | $15.18 | $14.80 | $14.87 | $14.87 | 418,528 |
| 2019-08-21 | $14.84 | $15.15 | $14.51 | $14.93 | $14.93 | 546,493 |
| 2019-08-20 | $14.82 | $14.84 | $14.32 | $14.71 | $14.71 | 724,918 |
| 2019-08-19 | $15.11 | $15.20 | $14.80 | $14.88 | $14.88 | 738,545 |
| 2019-08-16 | $15.17 | $15.23 | $14.86 | $15.00 | $15.00 | 676,897 |
| 2019-08-15 | $14.90 | $15.19 | $14.85 | $15.00 | $15.00 | 810,655 |
| 2019-08-14 | $15.06 | $15.29 | $14.36 | $14.73 | $14.73 | 1,381,554 |
| 2019-08-13 | $15.00 | $15.77 | $14.98 | $15.47 | $15.47 | 1,222,647 |
| 2019-08-12 | $15.23 | $15.34 | $14.60 | $15.00 | $15.00 | 1,160,781 |
| 2019-08-09 | $16.74 | $16.74 | $15.04 | $15.15 | $15.15 | 2,508,962 |
| 2019-08-08 | $17.06 | $17.75 | $16.91 | $17.01 | $17.01 | 1,812,867 |
| 2019-08-07 | $15.47 | $16.45 | $15.17 | $16.24 | $16.24 | 1,352,857 |
| 2019-08-06 | $15.74 | $15.98 | $15.14 | $15.46 | $15.46 | 601,879 |
| 2019-08-05 | $15.60 | $15.78 | $15.28 | $15.70 | $15.70 | 571,148 |
| 2019-08-02 | $16.25 | $16.25 | $15.65 | $15.88 | $15.88 | 591,851 |
| 2019-08-01 | $16.45 | $16.74 | $16.07 | $16.26 | $16.26 | 361,624 |
| 2019-07-31 | $16.75 | $16.99 | $16.28 | $16.44 | $16.44 | 475,937 |
| 2019-07-30 | $16.35 | $16.79 | $16.14 | $16.76 | $16.76 | 665,181 |
| 2019-07-29 | $16.90 | $16.99 | $16.16 | $16.38 | $16.38 | 1,016,454 |
| 2019-07-26 | $16.91 | $17.17 | $16.90 | $16.99 | $16.99 | 524,265 |
| 2019-07-25 | $16.89 | $16.93 | $16.63 | $16.84 | $16.84 | 377,539 |
| 2019-07-24 | $16.57 | $17.03 | $16.55 | $16.94 | $16.94 | 411,609 |
| 2019-07-23 | $16.50 | $16.63 | $16.38 | $16.60 | $16.60 | 317,678 |
| 2019-07-22 | $17.15 | $17.15 | $16.31 | $16.37 | $16.37 | 707,331 |
| 2019-07-19 | $16.94 | $17.14 | $16.89 | $17.04 | $17.04 | 772,218 |
| 2019-07-18 | $16.94 | $17.11 | $16.60 | $16.94 | $16.94 | 737,577 |
| 2019-07-17 | $16.64 | $16.97 | $16.63 | $16.84 | $16.84 | 398,375 |
| 2019-07-16 | $16.63 | $16.82 | $16.49 | $16.63 | $16.63 | 665,288 |
| 2019-07-15 | $16.64 | $16.75 | $16.22 | $16.63 | $16.63 | 842,876 |
| 2019-07-12 | $16.15 | $16.71 | $16.11 | $16.62 | $16.62 | 1,039,760 |
| 2019-07-11 | $16.10 | $16.15 | $15.87 | $16.12 | $16.12 | 707,146 |
| 2019-07-10 | $16.18 | $16.26 | $15.85 | $15.98 | $15.98 | 863,992 |
| 2019-07-09 | $15.91 | $16.14 | $15.87 | $16.14 | $16.14 | 660,569 |
| 2019-07-08 | $15.89 | $16.09 | $15.79 | $15.98 | $15.98 | 1,438,441 |
| 2019-07-05 | $15.54 | $15.86 | $15.50 | $15.81 | $15.81 | 441,859 |
| 2019-07-03 | $15.36 | $15.61 | $15.21 | $15.46 | $15.46 | 553,268 |
| 2019-07-02 | $15.59 | $15.77 | $15.16 | $15.39 | $15.39 | 911,460 |
| 2019-07-01 | $16.30 | $16.47 | $15.40 | $15.61 | $15.61 | 1,070,544 |
| 2019-06-28 | $16.12 | $16.44 | $15.93 | $16.08 | $16.08 | 6,966,869 |
| 2019-06-27 | $15.78 | $16.08 | $15.56 | $16.06 | $16.06 | 1,416,542 |
| 2019-06-26 | $15.82 | $16.17 | $15.54 | $15.61 | $15.61 | 1,023,549 |
| 2019-06-25 | $15.50 | $15.50 | $14.91 | $15.08 | $15.08 | 1,473,742 |
| 2019-06-24 | $15.56 | $15.78 | $15.07 | $15.49 | $15.49 | 1,461,541 |
| 2019-06-21 | $16.00 | $16.53 | $15.49 | $15.51 | $15.51 | 2,400,470 |
| 2019-06-20 | $15.55 | $16.06 | $15.50 | $15.97 | $15.97 | 1,988,612 |
| 2019-06-19 | $15.57 | $15.81 | $15.06 | $15.47 | $15.47 | 1,756,120 |
| 2019-06-18 | $15.52 | $15.69 | $15.01 | $15.15 | $15.15 | 780,197 |
| 2019-06-17 | $15.26 | $15.66 | $15.05 | $15.44 | $15.44 | 853,696 |
| 2019-06-14 | $15.75 | $15.82 | $14.97 | $15.26 | $15.26 | 1,107,773 |
| 2019-06-13 | $14.57 | $15.81 | $14.55 | $15.67 | $15.67 | 1,909,431 |
| 2019-06-12 | $15.13 | $15.16 | $14.42 | $14.56 | $14.56 | 664,931 |
| 2019-06-11 | $15.26 | $15.43 | $14.90 | $15.13 | $15.13 | 819,563 |
| 2019-06-10 | $14.53 | $15.60 | $14.50 | $15.05 | $15.05 | 1,409,464 |
| 2019-06-07 | $14.28 | $14.63 | $14.26 | $14.39 | $14.39 | 765,314 |
| 2019-06-06 | $14.26 | $14.40 | $14.08 | $14.32 | $14.32 | 857,031 |
| 2019-06-05 | $14.50 | $14.68 | $14.09 | $14.18 | $14.18 | 899,885 |
| 2019-06-04 | $14.32 | $14.50 | $14.11 | $14.43 | $14.43 | 711,093 |
| 2019-06-03 | $14.94 | $14.98 | $14.26 | $14.30 | $14.30 | 914,327 |
| 2019-05-31 | $14.91 | $15.10 | $14.61 | $14.98 | $14.98 | 771,147 |
| 2019-05-30 | $15.17 | $15.31 | $14.93 | $15.04 | $15.04 | 786,213 |
| 2019-05-29 | $14.76 | $15.15 | $14.58 | $15.04 | $15.04 | 2,214,138 |
| 2019-05-28 | $15.63 | $15.80 | $14.85 | $14.89 | $14.89 | 2,461,016 |
| 2019-05-24 | $15.81 | $16.18 | $15.61 | $15.65 | $15.65 | 947,098 |
| 2019-05-23 | $15.73 | $15.89 | $15.53 | $15.72 | $15.72 | 804,522 |
| 2019-05-22 | $15.92 | $15.95 | $15.62 | $15.80 | $15.80 | 601,264 |
| 2019-05-21 | $15.63 | $16.17 | $15.38 | $15.84 | $15.84 | 1,017,021 |
| 2019-05-20 | $15.70 | $15.80 | $15.28 | $15.48 | $15.48 | 1,015,954 |
| 2019-05-17 | $15.89 | $16.17 | $15.65 | $15.78 | $15.78 | 1,080,338 |
| 2019-05-16 | $16.11 | $16.21 | $15.55 | $15.85 | $15.85 | 1,787,726 |
| 2019-05-15 | $16.40 | $16.57 | $16.12 | $16.23 | $16.23 | 1,025,544 |
| 2019-05-14 | $16.60 | $16.83 | $16.10 | $16.60 | $16.60 | 1,021,611 |
| 2019-05-13 | $16.31 | $16.82 | $16.15 | $16.51 | $16.51 | 1,501,334 |
| 2019-05-10 | $16.58 | $16.93 | $15.62 | $16.75 | $16.75 | 6,739,056 |
| 2019-05-09 | $19.38 | $19.38 | $16.73 | $16.86 | $16.86 | 3,627,653 |
| 2019-05-08 | $20.75 | $20.90 | $20.36 | $20.48 | $20.48 | 853,351 |
| 2019-05-07 | $20.16 | $20.85 | $20.13 | $20.71 | $20.71 | 543,227 |
| 2019-05-06 | $20.02 | $20.68 | $20.00 | $20.53 | $20.53 | 369,315 |
| 2019-05-03 | $20.52 | $20.82 | $20.25 | $20.70 | $20.70 | 407,797 |
| 2019-05-02 | $20.28 | $20.72 | $20.11 | $20.35 | $20.35 | 430,212 |
| 2019-05-01 | $20.00 | $20.67 | $19.80 | $20.30 | $20.30 | 748,186 |
| 2019-04-30 | $19.76 | $20.10 | $19.51 | $19.99 | $19.99 | 749,277 |
| 2019-04-29 | $19.00 | $20.06 | $18.95 | $19.81 | $19.81 | 1,583,246 |
| 2019-04-26 | $18.88 | $19.07 | $18.71 | $19.02 | $19.02 | 458,044 |
| 2019-04-25 | $18.99 | $19.09 | $18.82 | $18.90 | $18.90 | 397,971 |
| 2019-04-24 | $19.19 | $19.31 | $18.95 | $19.05 | $19.05 | 338,011 |
| 2019-04-23 | $18.91 | $19.36 | $18.85 | $19.26 | $19.26 | 511,989 |
| 2019-04-22 | $18.64 | $19.10 | $18.52 | $18.97 | $18.97 | 594,509 |
| 2019-04-18 | $18.41 | $18.79 | $17.95 | $18.76 | $18.76 | 785,752 |
| 2019-04-17 | $19.13 | $19.13 | $18.37 | $18.43 | $18.43 | 838,070 |
| 2019-04-16 | $19.50 | $19.50 | $18.75 | $19.02 | $19.02 | 1,639,485 |
| 2019-04-15 | $19.62 | $19.64 | $19.01 | $19.46 | $19.46 | 796,981 |
| 2019-04-12 | $19.84 | $19.95 | $19.45 | $19.71 | $19.71 | 812,701 |
| 2019-04-11 | $19.52 | $19.72 | $19.01 | $19.65 | $19.65 | 303,512 |
| 2019-04-10 | $19.53 | $19.88 | $19.24 | $19.52 | $19.52 | 409,998 |
| 2019-04-09 | $19.15 | $19.79 | $19.05 | $19.50 | $19.50 | 610,945 |
| 2019-04-08 | $20.00 | $20.20 | $19.59 | $19.73 | $19.73 | 718,542 |
| 2019-04-05 | $19.94 | $20.23 | $19.72 | $20.01 | $20.01 | 1,932,605 |
| 2019-04-04 | $19.87 | $20.11 | $19.26 | $19.96 | $19.96 | 702,744 |
| 2019-04-03 | $19.26 | $20.25 | $18.95 | $19.95 | $19.95 | 1,216,289 |
| 2019-04-02 | $18.41 | $19.31 | $18.25 | $19.12 | $19.12 | 1,433,018 |
| 2019-04-01 | $18.97 | $19.01 | $17.72 | $18.60 | $18.60 | 6,973,918 |
| 2019-03-29 | $19.55 | $19.55 | $18.31 | $19.14 | $19.14 | 1,189,364 |
| 2019-03-28 | $19.70 | $19.87 | $19.46 | $19.60 | $19.60 | 105,328 |
| 2019-03-27 | $19.94 | $20.11 | $19.49 | $19.66 | $19.66 | 307,259 |
| 2019-03-26 | $19.91 | $20.25 | $19.60 | $20.05 | $20.05 | 159,128 |
| 2019-03-25 | $19.87 | $20.12 | $19.50 | $19.86 | $19.86 | 448,162 |
| 2019-03-22 | $20.15 | $20.46 | $19.89 | $19.90 | $19.90 | 336,832 |
| 2019-03-21 | $20.43 | $20.89 | $20.00 | $20.34 | $20.34 | 325,026 |
| 2019-03-20 | $20.38 | $20.86 | $19.92 | $20.57 | $20.57 | 173,515 |
| 2019-03-19 | $20.34 | $20.77 | $20.20 | $20.39 | $20.39 | 320,435 |
| 2019-03-18 | $20.36 | $20.66 | $19.82 | $20.30 | $20.30 | 459,459 |
| 2019-03-15 | $20.35 | $20.71 | $20.03 | $20.31 | $20.31 | 760,106 |
| 2019-03-14 | $20.70 | $21.23 | $20.31 | $20.40 | $20.40 | 284,348 |
| 2019-03-13 | $21.15 | $21.31 | $20.55 | $20.76 | $20.76 | 373,230 |
| 2019-03-12 | $22.27 | $22.27 | $21.02 | $21.17 | $21.17 | 269,485 |
| 2019-03-11 | $21.50 | $21.99 | $21.37 | $21.55 | $21.55 | 168,288 |
| 2019-03-08 | $21.55 | $21.97 | $21.03 | $21.48 | $21.48 | 254,897 |
| 2019-03-07 | $22.55 | $22.55 | $21.60 | $21.61 | $21.61 | 237,828 |
| 2019-03-06 | $22.84 | $23.07 | $22.35 | $22.40 | $22.40 | 283,887 |
| 2019-03-05 | $23.09 | $23.31 | $22.52 | $22.94 | $22.94 | 291,801 |
| 2019-03-04 | $22.80 | $23.80 | $22.11 | $22.92 | $22.92 | 681,215 |
| 2019-03-01 | $24.24 | $25.00 | $21.21 | $22.45 | $22.45 | 993,060 |
| 2019-02-28 | $24.07 | $24.43 | $23.39 | $23.69 | $23.69 | 447,203 |
| 2019-02-27 | $22.74 | $24.44 | $22.49 | $23.91 | $23.91 | 1,117,098 |
| 2019-02-26 | $22.36 | $23.17 | $21.97 | $22.75 | $22.75 | 549,183 |
| 2019-02-25 | $22.91 | $23.06 | $22.39 | $22.50 | $22.50 | 232,564 |
| 2019-02-22 | $21.97 | $23.00 | $21.97 | $22.72 | $22.72 | 447,009 |
| 2019-02-21 | $22.41 | $22.49 | $20.96 | $22.01 | $22.01 | 261,768 |
| 2019-02-20 | $22.92 | $23.15 | $22.11 | $22.44 | $22.44 | 205,291 |
| 2019-02-19 | $22.40 | $23.47 | $22.25 | $22.90 | $22.90 | 468,506 |
| 2019-02-15 | $23.19 | $23.44 | $22.01 | $22.06 | $22.06 | 494,615 |
| 2019-02-14 | $22.04 | $23.50 | $21.91 | $23.18 | $23.18 | 535,967 |
| 2019-02-13 | $22.51 | $22.65 | $21.92 | $22.23 | $22.23 | 166,315 |
| 2019-02-12 | $22.10 | $22.50 | $21.52 | $22.41 | $22.41 | 261,980 |
| 2019-02-11 | $20.87 | $22.24 | $20.61 | $21.97 | $21.97 | 379,941 |
| 2019-02-08 | $21.01 | $21.06 | $20.23 | $20.57 | $20.57 | 267,273 |
| 2019-02-07 | $22.24 | $22.24 | $20.92 | $21.12 | $21.12 | 397,693 |
| 2019-02-06 | $20.63 | $22.85 | $20.50 | $22.17 | $22.17 | 793,062 |
| 2019-02-05 | $19.05 | $21.00 | $19.01 | $20.71 | $20.71 | 1,180,662 |
| 2019-02-04 | $18.54 | $19.20 | $18.37 | $18.99 | $18.99 | 274,575 |
| 2019-02-01 | $19.17 | $19.35 | $18.52 | $18.58 | $18.58 | 134,565 |
| 2019-01-31 | $18.84 | $19.46 | $18.84 | $19.31 | $19.31 | 368,212 |
| 2019-01-30 | $18.97 | $19.14 | $18.74 | $18.80 | $18.80 | 225,029 |
| 2019-01-29 | $18.85 | $19.10 | $18.69 | $18.88 | $18.88 | 136,792 |
| 2019-01-28 | $18.83 | $19.14 | $18.73 | $18.94 | $18.94 | 228,739 |
| 2019-01-25 | $19.15 | $19.35 | $18.86 | $18.98 | $18.98 | 173,229 |
| 2019-01-24 | $18.28 | $18.93 | $18.22 | $18.90 | $18.90 | 166,874 |
| 2019-01-23 | $18.35 | $19.06 | $18.00 | $18.39 | $18.39 | 198,721 |
| 2019-01-22 | $18.86 | $19.05 | $18.03 | $18.30 | $18.30 | 162,990 |
| 2019-01-18 | $19.06 | $19.18 | $18.66 | $18.94 | $18.94 | 288,100 |
| 2019-01-17 | $18.95 | $19.06 | $18.80 | $19.06 | $19.06 | 77,591 |
| 2019-01-16 | $19.03 | $19.12 | $18.80 | $19.00 | $19.00 | 156,603 |
| 2019-01-15 | $18.74 | $19.18 | $18.64 | $18.97 | $18.97 | 122,193 |
| 2019-01-14 | $18.70 | $19.11 | $18.55 | $18.80 | $18.80 | 156,427 |
| 2019-01-11 | $18.85 | $19.20 | $18.85 | $18.99 | $18.99 | 152,142 |
| 2019-01-10 | $19.27 | $19.27 | $18.86 | $19.00 | $19.00 | 225,193 |
| 2019-01-09 | $19.11 | $19.48 | $19.01 | $19.34 | $19.34 | 195,339 |
| 2019-01-08 | $18.87 | $19.20 | $18.81 | $19.13 | $19.13 | 193,518 |
| 2019-01-07 | $18.75 | $18.85 | $18.17 | $18.70 | $18.70 | 187,315 |
| 2019-01-04 | $17.95 | $18.97 | $17.95 | $18.59 | $18.59 | 319,935 |
| 2019-01-03 | $18.39 | $18.50 | $17.54 | $17.87 | $17.87 | 230,986 |
| 2019-01-02 | $17.85 | $18.73 | $17.51 | $18.53 | $18.53 | 194,606 |
| 2018-12-31 | $18.00 | $18.33 | $17.60 | $18.11 | $18.11 | 337,153 |
| 2018-12-28 | $17.95 | $17.99 | $17.34 | $17.86 | $17.86 | 241,380 |
| 2018-12-27 | $17.44 | $18.06 | $16.90 | $17.90 | $17.90 | 244,064 |
| 2018-12-26 | $18.29 | $18.42 | $16.83 | $17.62 | $17.62 | 482,956 |
| 2018-12-24 | $19.23 | $19.40 | $17.76 | $18.10 | $18.10 | 207,612 |
| 2018-12-21 | $21.11 | $21.19 | $18.65 | $19.56 | $19.56 | 4,138,139 |
| 2018-12-20 | $19.76 | $21.34 | $19.76 | $20.67 | $20.67 | 1,024,685 |
| 2018-12-19 | $19.59 | $21.69 | $19.51 | $20.04 | $20.04 | 1,069,771 |
| 2018-12-18 | $18.43 | $19.69 | $18.10 | $19.44 | $19.44 | 725,984 |
| 2018-12-17 | $17.18 | $18.80 | $17.11 | $18.44 | $18.44 | 1,031,335 |
| 2018-12-14 | $16.58 | $17.44 | $16.37 | $17.39 | $17.39 | 325,304 |
| 2018-12-13 | $16.47 | $17.08 | $16.14 | $16.87 | $16.87 | 354,291 |
| 2018-12-12 | $16.10 | $16.66 | $16.01 | $16.49 | $16.49 | 389,160 |
| 2018-12-11 | $17.00 | $17.14 | $15.82 | $16.01 | $16.01 | 908,473 |
| 2018-12-10 | $17.22 | $17.22 | $16.31 | $16.59 | $16.59 | 214,117 |
| 2018-12-07 | $17.86 | $18.29 | $17.05 | $17.09 | $17.09 | 300,347 |
| 2018-12-06 | $17.97 | $18.28 | $17.50 | $18.04 | $18.04 | 189,739 |
| 2018-12-04 | $19.28 | $19.28 | $18.19 | $18.39 | $18.39 | 369,786 |
| 2018-12-03 | $19.32 | $19.42 | $18.65 | $18.89 | $18.89 | 251,385 |
| 2018-11-30 | $18.21 | $19.00 | $18.05 | $18.63 | $18.63 | 352,775 |
| 2018-11-29 | $17.74 | $18.20 | $17.64 | $18.05 | $18.05 | 242,288 |
| 2018-11-28 | $16.76 | $17.83 | $16.58 | $17.63 | $17.63 | 311,444 |
| 2018-11-27 | $16.95 | $17.07 | $16.65 | $16.71 | $16.71 | 107,707 |
| 2018-11-26 | $17.10 | $17.31 | $16.71 | $17.00 | $17.00 | 387,719 |
| 2018-11-23 | $17.18 | $17.18 | $16.63 | $16.89 | $16.89 | 134,776 |
| 2018-11-21 | $16.27 | $16.98 | $15.91 | $16.65 | $16.65 | 315,566 |
| 2018-11-20 | $15.98 | $16.88 | $15.68 | $16.10 | $16.10 | 482,878 |
| 2018-11-19 | $19.20 | $19.20 | $16.24 | $16.46 | $16.46 | 624,497 |
| 2018-11-16 | $18.66 | $19.52 | $18.64 | $19.20 | $19.20 | 362,185 |
| 2018-11-15 | $18.50 | $18.85 | $18.45 | $18.74 | $18.74 | 247,233 |
| 2018-11-14 | $18.47 | $18.65 | $18.23 | $18.55 | $18.55 | 219,571 |
| 2018-11-13 | $17.80 | $18.45 | $17.80 | $18.11 | $18.11 | 341,806 |
| 2018-11-12 | $17.98 | $18.20 | $17.50 | $17.70 | $17.70 | 264,697 |
| 2018-11-09 | $18.49 | $18.58 | $17.52 | $17.68 | $17.68 | 737,548 |
| 2018-11-08 | $20.02 | $20.20 | $15.84 | $18.07 | $18.07 | 2,383,480 |
| 2018-11-07 | $19.76 | $21.11 | $19.51 | $20.29 | $20.29 | 580,158 |
| 2018-11-06 | $19.43 | $19.95 | $19.34 | $19.40 | $19.40 | 120,163 |
| 2018-11-05 | $20.59 | $20.60 | $19.18 | $19.34 | $19.34 | 204,445 |
| 2018-11-02 | $20.65 | $20.74 | $19.56 | $20.26 | $20.26 | 251,278 |
| 2018-11-01 | $19.38 | $20.64 | $19.22 | $20.23 | $20.23 | 311,838 |
| 2018-10-31 | $19.46 | $19.82 | $19.11 | $19.20 | $19.20 | 337,645 |
| 2018-10-30 | $18.05 | $19.04 | $18.05 | $18.84 | $18.84 | 355,949 |
| 2018-10-29 | $19.15 | $19.22 | $17.78 | $17.99 | $17.99 | 529,391 |
| 2018-10-26 | $19.50 | $19.66 | $18.60 | $18.69 | $18.69 | 666,924 |
| 2018-10-25 | $17.26 | $20.33 | $16.70 | $19.50 | $19.50 | 1,153,315 |
| 2018-10-24 | $18.93 | $19.11 | $17.24 | $17.24 | $17.24 | 365,673 |
| 2018-10-23 | $18.55 | $19.26 | $18.00 | $18.80 | $18.80 | 280,328 |
| 2018-10-22 | $19.66 | $19.83 | $18.00 | $18.95 | $18.95 | 259,606 |
| 2018-10-19 | $19.15 | $20.48 | $19.15 | $19.44 | $19.44 | 337,894 |
| 2018-10-18 | $20.10 | $20.22 | $19.01 | $19.14 | $19.14 | 228,710 |
| 2018-10-17 | $20.03 | $20.38 | $20.00 | $20.10 | $20.10 | 147,549 |
| 2018-10-16 | $19.35 | $20.86 | $19.35 | $20.20 | $20.20 | 362,732 |
| 2018-10-15 | $19.30 | $19.74 | $19.00 | $19.43 | $19.43 | 329,349 |
| 2018-10-12 | $19.30 | $19.90 | $19.00 | $19.21 | $19.21 | 359,056 |
| 2018-10-11 | $19.83 | $20.32 | $18.79 | $19.04 | $19.04 | 1,228,705 |
| 2018-10-10 | $20.00 | $20.14 | $19.70 | $20.00 | $20.00 | 1,077,780 |
| 2018-10-09 | $20.00 | $20.30 | $19.70 | $19.94 | $19.94 | 1,244,423 |
| 2018-10-08 | $20.95 | $20.95 | $19.84 | $20.04 | $20.04 | 797,323 |
| 2018-10-05 | $20.95 | $21.78 | $20.85 | $20.99 | $20.99 | 914,082 |
| 2018-10-04 | $21.50 | $21.51 | $20.58 | $20.96 | $20.96 | 1,112,878 |
| 2018-10-03 | $23.00 | $23.49 | $20.33 | $21.18 | $21.18 | 8,385,063 |
Upwork Inc (UPWK) News Headlines
.jpg)
Investors in Airbnb arbitrage business allege they were defrauded in scheme promising 'higher returns than the stock market'
Airbnb's sprawling marketplace enabled an arbitrage business to illicitly operate and attract investors in the process.
cnbc.com Feb. 11, 2024.jpg)
Top executives say they’re training workers on AI. Managers and employees disagree
There's a disconnect between the level of AI training that leadership teams believe they're giving employees and what managers and workers say they'r…
cnbc.com March 1, 2024.jpg)
5 in-demand freelance jobs you can do from home—some pay over $200 an hour
To help freelancers find the best opportunities, Freelancer.com has identified 5 in-demand freelance jobs, based on listings posted on its database i…
cnbc.com April 14, 2024Recent Upwork Inc (UPWK) News
Similar Companies to Upwork Inc (UPWK) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |