Weatherford International plc - New (WFRD) Exchange: NASDAQ
Data as of April 19, 2024
$117.67 ($-3.01) -2.49%
Weatherford International plc - New - Daily Information
Click for more stock information on Weatherford International plc - New.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $120.87 |
| Previous Close | $117.67 |
| High | $122.29 |
| Low | $115.64 |
| Adjusted Open | $120.87 |
| Previous Adjusted Close | $117.67 |
| Adjusted High | $122.29 |
| Adjusted Low | $115.64 |
About Weatherford International plc - New (WFRD)
Weatherford International plc is a multinational oilfield services company. It was founded in 1941 and is headquartered in Houston, Texas. It offers a range of products and services, from drill bits and tools to drilling fluids and artificial lift systems, enabling operators to maximize production. Weatherford has experienced rapid growth over the last two decades and today has a presence in more than 80 countries across the globe. It is a recognized leader in the oilfield services, with a wide array of innovative advanced technology and efficient operations. Weatherford is also increasingly active in the North American rig market, and is rapidly expanding in emerging markets, including the Middle East, Africa and Asia. With a strong emphasis on sustainability and social responsibility, Weatherford continually strives to provide industry-leading solutions that will help operators succeed in a competitive market.
Invest in Weatherford International plc - New (WFRD)
Historical Stock Data for Weatherford International plc - New (WFRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $120.87 | $122.29 | $115.64 | $117.67 | $117.67 | 804,989 |
| 2024-04-11 | $121.63 | $122.62 | $119.51 | $120.68 | $120.68 | 443,535 |
| 2024-04-10 | $119.70 | $123.65 | $119.67 | $121.83 | $121.83 | 986,816 |
| 2024-04-09 | $124.15 | $124.58 | $119.70 | $121.01 | $121.01 | 619,826 |
| 2024-04-08 | $126.13 | $126.33 | $122.48 | $123.28 | $123.28 | 550,452 |
| 2024-04-05 | $123.21 | $124.96 | $122.80 | $123.67 | $123.67 | 691,731 |
| 2024-04-04 | $126.34 | $126.37 | $122.77 | $123.33 | $123.33 | 706,729 |
| 2024-04-03 | $123.28 | $127.45 | $123.27 | $126.41 | $126.41 | 686,363 |
| 2024-04-02 | $119.61 | $125.15 | $119.61 | $123.27 | $123.27 | 1,356,465 |
| 2024-04-01 | $116.06 | $121.12 | $115.42 | $118.33 | $118.33 | 772,772 |
| 2024-03-28 | $117.38 | $118.66 | $115.31 | $115.42 | $115.42 | 750,468 |
| 2024-03-27 | $117.99 | $118.93 | $115.63 | $116.49 | $116.49 | 583,152 |
| 2024-03-26 | $119.60 | $120.50 | $117.37 | $117.49 | $117.49 | 495,545 |
| 2024-03-25 | $117.50 | $120.03 | $117.12 | $119.17 | $119.17 | 696,483 |
| 2024-03-22 | $117.33 | $117.56 | $115.24 | $117.00 | $117.00 | 513,320 |
| 2024-03-21 | $116.91 | $117.50 | $114.00 | $116.34 | $116.34 | 675,461 |
| 2024-03-20 | $113.73 | $117.37 | $113.73 | $116.91 | $116.91 | 558,519 |
| 2024-03-19 | $113.10 | $115.50 | $112.42 | $114.76 | $114.76 | 445,432 |
| 2024-03-18 | $113.20 | $113.83 | $111.60 | $112.82 | $112.82 | 392,433 |
| 2024-03-15 | $112.55 | $114.39 | $112.32 | $112.91 | $112.91 | 1,270,577 |
| 2024-03-14 | $113.15 | $115.22 | $111.57 | $112.72 | $112.72 | 597,055 |
| 2024-03-13 | $111.47 | $113.67 | $111.47 | $112.89 | $112.89 | 461,473 |
| 2024-03-12 | $111.83 | $112.04 | $108.85 | $110.07 | $110.07 | 518,323 |
| 2024-03-11 | $108.42 | $111.68 | $107.40 | $111.61 | $111.61 | 645,878 |
| 2024-03-08 | $109.83 | $110.48 | $106.05 | $108.23 | $108.23 | 568,694 |
| 2024-03-07 | $105.98 | $109.51 | $105.98 | $109.43 | $109.43 | 708,007 |
| 2024-03-06 | $106.76 | $108.15 | $104.39 | $105.34 | $105.34 | 546,097 |
| 2024-03-05 | $105.23 | $107.34 | $104.15 | $105.44 | $105.44 | 637,679 |
| 2024-03-04 | $110.00 | $110.88 | $105.24 | $105.51 | $105.51 | 939,703 |
| 2024-03-01 | $104.06 | $109.64 | $103.68 | $109.01 | $109.01 | 1,943,683 |
| 2024-02-29 | $104.99 | $106.23 | $101.83 | $102.61 | $102.61 | 1,011,390 |
| 2024-02-28 | $104.70 | $105.69 | $102.22 | $104.24 | $104.24 | 423,750 |
| 2024-02-27 | $104.95 | $106.11 | $103.54 | $104.13 | $104.13 | 398,617 |
| 2024-02-26 | $105.16 | $105.77 | $104.17 | $105.03 | $105.03 | 867,614 |
| 2024-02-23 | $106.53 | $107.23 | $103.75 | $105.73 | $105.73 | 780,581 |
| 2024-02-22 | $103.11 | $108.27 | $102.97 | $107.75 | $107.75 | 1,080,819 |
| 2024-02-21 | $100.47 | $105.20 | $100.47 | $103.61 | $103.61 | 1,268,522 |
| 2024-02-20 | $100.90 | $101.67 | $99.30 | $100.47 | $100.47 | 487,851 |
| 2024-02-16 | $102.21 | $102.88 | $100.18 | $101.61 | $101.61 | 770,626 |
| 2024-02-15 | $97.50 | $102.23 | $97.43 | $102.21 | $102.21 | 779,742 |
| 2024-02-14 | $98.42 | $99.87 | $96.66 | $97.46 | $97.46 | 836,749 |
| 2024-02-13 | $95.75 | $97.78 | $94.82 | $96.97 | $96.97 | 777,869 |
| 2024-02-12 | $97.81 | $98.54 | $96.96 | $97.62 | $97.62 | 617,812 |
| 2024-02-09 | $97.58 | $98.02 | $95.97 | $96.67 | $96.67 | 687,160 |
| 2024-02-08 | $94.98 | $100.89 | $94.80 | $98.45 | $98.45 | 1,676,133 |
| 2024-02-07 | $91.94 | $95.00 | $90.92 | $93.95 | $93.95 | 2,295,857 |
| 2024-02-06 | $85.71 | $88.45 | $85.17 | $87.69 | $87.69 | 1,359,417 |
| 2024-02-05 | $84.37 | $85.63 | $82.16 | $84.84 | $84.84 | 834,113 |
| 2024-02-02 | $87.18 | $87.81 | $84.67 | $85.46 | $85.46 | 1,041,425 |
| 2024-02-01 | $90.12 | $91.51 | $86.80 | $87.98 | $87.98 | 925,086 |
| 2024-01-31 | $87.25 | $90.33 | $85.26 | $89.55 | $89.55 | 1,914,143 |
| 2024-01-30 | $95.00 | $95.06 | $83.22 | $87.16 | $87.16 | 3,352,873 |
| 2024-01-29 | $98.50 | $99.71 | $97.57 | $99.62 | $99.62 | 427,107 |
| 2024-01-26 | $99.26 | $100.06 | $97.27 | $99.14 | $99.14 | 497,776 |
| 2024-01-25 | $98.99 | $99.28 | $96.53 | $99.21 | $99.21 | 453,713 |
| 2024-01-24 | $96.91 | $98.49 | $95.59 | $97.33 | $97.33 | 561,323 |
| 2024-01-23 | $95.68 | $98.41 | $95.06 | $95.95 | $95.95 | 534,183 |
| 2024-01-22 | $95.38 | $97.92 | $94.40 | $95.29 | $95.29 | 947,041 |
| 2024-01-19 | $95.32 | $96.50 | $94.85 | $95.23 | $95.23 | 664,055 |
| 2024-01-18 | $93.03 | $94.93 | $92.11 | $94.50 | $94.50 | 475,080 |
| 2024-01-17 | $90.90 | $93.53 | $90.19 | $92.83 | $92.83 | 350,932 |
| 2024-01-16 | $93.75 | $95.29 | $91.69 | $92.23 | $92.23 | 521,055 |
| 2024-01-12 | $94.18 | $94.53 | $91.98 | $94.23 | $94.23 | 700,728 |
| 2024-01-11 | $90.22 | $92.03 | $88.81 | $92.00 | $92.00 | 794,199 |
| 2024-01-10 | $91.29 | $91.56 | $89.10 | $89.83 | $89.83 | 868,269 |
| 2024-01-09 | $93.10 | $93.23 | $90.28 | $91.65 | $91.65 | 1,142,708 |
| 2024-01-08 | $93.10 | $93.32 | $88.58 | $93.23 | $93.23 | 1,003,137 |
| 2024-01-05 | $92.86 | $95.15 | $92.35 | $94.89 | $94.89 | 845,065 |
| 2024-01-04 | $94.98 | $96.24 | $92.26 | $92.43 | $92.43 | 770,279 |
| 2024-01-03 | $94.89 | $96.68 | $93.86 | $94.09 | $94.09 | 707,404 |
| 2024-01-02 | $99.09 | $99.77 | $94.83 | $95.28 | $95.28 | 553,967 |
| 2023-12-29 | $99.19 | $99.62 | $97.26 | $97.83 | $97.83 | 632,963 |
| 2023-12-28 | $99.82 | $100.63 | $98.43 | $98.95 | $98.95 | 541,220 |
| 2023-12-27 | $101.26 | $102.65 | $100.52 | $100.68 | $100.68 | 684,540 |
| 2023-12-26 | $98.27 | $101.64 | $97.63 | $101.26 | $101.26 | 746,877 |
| 2023-12-22 | $98.50 | $99.86 | $96.46 | $96.59 | $96.59 | 659,507 |
| 2023-12-21 | $96.48 | $98.13 | $96.40 | $97.98 | $97.98 | 866,066 |
| 2023-12-20 | $96.14 | $98.69 | $95.19 | $96.01 | $96.01 | 1,323,769 |
| 2023-12-19 | $91.96 | $95.80 | $91.25 | $95.75 | $95.75 | 1,049,723 |
| 2023-12-18 | $90.48 | $92.50 | $90.48 | $91.46 | $91.46 | 603,317 |
| 2023-12-15 | $89.71 | $90.43 | $87.31 | $88.95 | $88.95 | 1,610,041 |
| 2023-12-14 | $88.13 | $89.35 | $86.62 | $89.27 | $89.27 | 844,382 |
| 2023-12-13 | $85.24 | $86.96 | $84.31 | $86.89 | $86.89 | 601,254 |
| 2023-12-12 | $85.62 | $85.76 | $83.55 | $85.11 | $85.11 | 677,059 |
| 2023-12-11 | $85.65 | $87.99 | $85.64 | $86.73 | $86.73 | 409,980 |
| 2023-12-08 | $85.40 | $87.11 | $85.40 | $86.19 | $86.19 | 406,755 |
| 2023-12-07 | $86.05 | $86.54 | $84.29 | $85.03 | $85.03 | 764,018 |
| 2023-12-06 | $88.62 | $89.80 | $85.41 | $85.64 | $85.64 | 789,656 |
| 2023-12-05 | $90.49 | $91.37 | $89.63 | $90.06 | $90.06 | 487,624 |
| 2023-12-04 | $90.46 | $91.65 | $89.68 | $91.03 | $91.03 | 685,488 |
| 2023-12-01 | $90.44 | $92.65 | $90.34 | $91.32 | $91.32 | 759,203 |
| 2023-11-30 | $91.70 | $93.53 | $89.31 | $90.69 | $90.69 | 1,050,654 |
| 2023-11-29 | $92.18 | $92.26 | $89.06 | $90.29 | $90.29 | 1,185,564 |
| 2023-11-28 | $92.56 | $92.78 | $91.01 | $92.03 | $92.03 | 874,749 |
| 2023-11-27 | $92.88 | $93.45 | $91.88 | $92.69 | $92.69 | 904,959 |
| 2023-11-24 | $92.69 | $94.52 | $92.69 | $93.56 | $93.56 | 213,405 |
| 2023-11-22 | $90.86 | $92.84 | $90.06 | $92.53 | $92.53 | 825,310 |
| 2023-11-21 | $94.45 | $94.65 | $92.52 | $93.02 | $93.02 | 779,098 |
| 2023-11-20 | $93.86 | $95.88 | $93.86 | $94.89 | $94.89 | 738,619 |
| 2023-11-17 | $93.25 | $94.73 | $92.61 | $93.12 | $93.12 | 734,564 |
| 2023-11-16 | $95.00 | $95.77 | $89.75 | $91.96 | $91.96 | 1,402,933 |
| 2023-11-15 | $98.36 | $99.79 | $95.50 | $95.97 | $95.97 | 1,139,489 |
| 2023-11-14 | $97.70 | $98.70 | $96.35 | $98.60 | $98.60 | 915,949 |
| 2023-11-13 | $95.94 | $98.20 | $94.59 | $96.80 | $96.80 | 921,990 |
| 2023-11-10 | $96.17 | $97.99 | $95.24 | $95.36 | $95.36 | 1,108,625 |
| 2023-11-09 | $92.77 | $95.88 | $92.23 | $94.76 | $94.76 | 925,943 |
| 2023-11-08 | $91.18 | $92.70 | $89.87 | $91.67 | $91.67 | 1,281,532 |
| 2023-11-07 | $98.39 | $98.39 | $91.72 | $92.21 | $92.21 | 2,228,559 |
| 2023-11-06 | $100.00 | $100.93 | $98.22 | $99.49 | $99.49 | 1,580,225 |
| 2023-11-03 | $99.48 | $99.85 | $97.51 | $99.32 | $99.32 | 1,470,232 |
| 2023-11-02 | $95.97 | $99.21 | $95.97 | $99.11 | $99.11 | 1,639,161 |
| 2023-11-01 | $93.84 | $96.61 | $92.95 | $95.30 | $95.30 | 1,328,360 |
| 2023-10-31 | $91.46 | $93.54 | $89.94 | $93.09 | $93.09 | 829,881 |
| 2023-10-30 | $94.01 | $94.74 | $90.16 | $91.46 | $91.46 | 815,067 |
| 2023-10-27 | $93.60 | $93.68 | $90.50 | $93.39 | $93.39 | 1,183,252 |
| 2023-10-26 | $92.84 | $94.52 | $90.65 | $93.26 | $93.26 | 1,061,300 |
| 2023-10-25 | $93.85 | $96.47 | $91.19 | $92.98 | $92.98 | 1,673,421 |
| 2023-10-24 | $93.97 | $93.97 | $91.39 | $92.51 | $92.51 | 1,039,426 |
| 2023-10-23 | $92.82 | $92.88 | $90.68 | $92.83 | $92.83 | 730,269 |
| 2023-10-20 | $93.49 | $94.07 | $91.32 | $92.97 | $92.97 | 1,059,213 |
| 2023-10-19 | $93.74 | $95.13 | $92.52 | $94.00 | $94.00 | 1,044,986 |
| 2023-10-18 | $97.14 | $97.73 | $93.93 | $94.46 | $94.46 | 784,784 |
| 2023-10-17 | $95.60 | $97.88 | $95.60 | $96.55 | $96.55 | 675,815 |
| 2023-10-16 | $96.40 | $96.96 | $95.17 | $95.69 | $95.69 | 601,281 |
| 2023-10-13 | $95.16 | $96.20 | $94.38 | $95.58 | $95.58 | 945,375 |
| 2023-10-12 | $94.80 | $95.16 | $92.82 | $94.40 | $94.40 | 1,237,770 |
| 2023-10-11 | $93.14 | $94.38 | $91.25 | $94.22 | $94.22 | 1,024,907 |
| 2023-10-10 | $92.05 | $93.64 | $91.12 | $93.31 | $93.31 | 1,507,350 |
| 2023-10-09 | $89.85 | $92.16 | $89.69 | $92.02 | $92.02 | 1,580,084 |
| 2023-10-06 | $84.88 | $88.25 | $84.32 | $87.61 | $87.61 | 1,314,957 |
| 2023-10-05 | $84.39 | $86.43 | $83.94 | $84.83 | $84.83 | 1,120,460 |
| 2023-10-04 | $89.05 | $89.07 | $84.69 | $85.42 | $85.42 | 1,403,367 |
| 2023-10-03 | $89.40 | $91.67 | $89.40 | $90.12 | $90.12 | 1,204,365 |
| 2023-10-02 | $90.64 | $90.88 | $87.74 | $90.54 | $90.54 | 1,337,989 |
| 2023-09-29 | $93.64 | $94.00 | $90.07 | $90.33 | $90.33 | 1,274,324 |
| 2023-09-28 | $93.76 | $94.79 | $92.87 | $93.12 | $93.12 | 932,460 |
| 2023-09-27 | $92.14 | $94.70 | $91.74 | $93.93 | $93.93 | 1,072,273 |
| 2023-09-26 | $89.86 | $91.30 | $89.12 | $90.79 | $90.79 | 797,627 |
| 2023-09-25 | $90.52 | $91.74 | $89.60 | $90.62 | $90.62 | 649,794 |
| 2023-09-22 | $90.62 | $91.57 | $90.30 | $90.62 | $90.62 | 1,124,714 |
| 2023-09-21 | $92.42 | $92.71 | $90.09 | $90.62 | $90.62 | 1,255,315 |
| 2023-09-20 | $94.13 | $95.37 | $92.45 | $92.52 | $92.52 | 1,323,773 |
| 2023-09-19 | $98.32 | $98.97 | $94.43 | $94.68 | $94.68 | 1,292,731 |
| 2023-09-18 | $96.50 | $98.22 | $96.10 | $97.39 | $97.39 | 1,639,395 |
| 2023-09-15 | $95.36 | $96.97 | $94.37 | $96.71 | $96.71 | 13,812,914 |
| 2023-09-14 | $97.29 | $97.64 | $94.66 | $95.19 | $95.19 | 1,519,732 |
| 2023-09-13 | $97.65 | $98.47 | $95.72 | $95.94 | $95.94 | 1,345,263 |
| 2023-09-12 | $96.48 | $98.72 | $95.62 | $97.03 | $97.03 | 1,676,376 |
| 2023-09-11 | $95.94 | $97.07 | $94.45 | $95.42 | $95.42 | 1,146,165 |
| 2023-09-08 | $93.39 | $95.94 | $93.39 | $94.27 | $94.27 | 1,400,770 |
| 2023-09-07 | $92.10 | $93.64 | $92.10 | $93.39 | $93.39 | 991,726 |
| 2023-09-06 | $90.32 | $92.72 | $90.32 | $92.66 | $92.66 | 1,676,673 |
| 2023-09-05 | $95.43 | $95.49 | $90.28 | $90.92 | $90.92 | 2,325,651 |
| 2023-09-01 | $89.98 | $91.45 | $89.37 | $90.11 | $90.11 | 854,757 |
| 2023-08-31 | $87.86 | $88.68 | $86.58 | $88.52 | $88.52 | 615,365 |
| 2023-08-30 | $87.15 | $89.32 | $86.88 | $87.63 | $87.63 | 665,234 |
| 2023-08-29 | $85.90 | $87.09 | $84.61 | $86.44 | $86.44 | 427,836 |
| 2023-08-28 | $84.72 | $87.80 | $84.37 | $86.22 | $86.22 | 678,031 |
| 2023-08-25 | $84.38 | $85.20 | $83.24 | $84.71 | $84.71 | 466,188 |
| 2023-08-24 | $84.00 | $84.71 | $82.69 | $83.92 | $83.92 | 557,832 |
| 2023-08-23 | $83.99 | $84.92 | $83.10 | $84.63 | $84.63 | 656,101 |
| 2023-08-22 | $85.20 | $85.31 | $83.93 | $84.50 | $84.50 | 266,947 |
| 2023-08-21 | $85.60 | $86.76 | $83.83 | $84.96 | $84.96 | 313,231 |
| 2023-08-18 | $82.98 | $85.92 | $81.91 | $85.50 | $85.50 | 469,233 |
| 2023-08-17 | $85.84 | $85.84 | $83.69 | $83.94 | $83.94 | 455,070 |
| 2023-08-16 | $86.00 | $87.00 | $84.64 | $84.75 | $84.75 | 552,308 |
| 2023-08-15 | $85.93 | $86.37 | $84.77 | $85.54 | $85.54 | 493,382 |
| 2023-08-14 | $87.15 | $87.85 | $85.99 | $86.77 | $86.77 | 349,193 |
| 2023-08-11 | $86.05 | $87.81 | $86.00 | $87.15 | $87.15 | 594,108 |
| 2023-08-10 | $85.94 | $87.13 | $85.34 | $86.10 | $86.10 | 885,038 |
| 2023-08-09 | $85.54 | $88.32 | $85.54 | $86.17 | $86.17 | 1,006,656 |
| 2023-08-08 | $81.63 | $85.61 | $80.52 | $85.44 | $85.44 | 706,930 |
| 2023-08-07 | $83.65 | $84.07 | $81.69 | $83.14 | $83.14 | 421,657 |
| 2023-08-04 | $84.00 | $85.69 | $83.28 | $83.34 | $83.34 | 863,963 |
| 2023-08-03 | $83.66 | $84.55 | $82.20 | $83.09 | $83.09 | 505,493 |
| 2023-08-02 | $83.95 | $84.20 | $81.54 | $82.88 | $82.88 | 1,187,184 |
| 2023-08-01 | $82.42 | $84.47 | $81.34 | $84.10 | $84.10 | 702,510 |
| 2023-07-31 | $83.90 | $84.42 | $81.82 | $83.10 | $83.10 | 949,180 |
| 2023-07-28 | $79.70 | $83.24 | $79.44 | $83.04 | $83.04 | 848,268 |
| 2023-07-27 | $81.71 | $82.10 | $78.53 | $79.00 | $79.00 | 1,052,425 |
| 2023-07-26 | $79.00 | $82.90 | $78.64 | $80.81 | $80.81 | 2,059,090 |
| 2023-07-25 | $76.68 | $78.89 | $76.43 | $77.83 | $77.83 | 779,051 |
| 2023-07-24 | $76.17 | $78.38 | $76.07 | $76.94 | $76.94 | 998,051 |
| 2023-07-21 | $73.69 | $75.52 | $73.03 | $75.04 | $75.04 | 1,139,365 |
| 2023-07-20 | $74.79 | $74.93 | $72.57 | $74.00 | $74.00 | 903,089 |
| 2023-07-19 | $75.75 | $76.06 | $73.18 | $73.89 | $73.89 | 886,745 |
| 2023-07-18 | $74.92 | $78.25 | $74.42 | $76.25 | $76.25 | 676,229 |
| 2023-07-17 | $74.98 | $75.92 | $74.01 | $74.93 | $74.93 | 635,337 |
| 2023-07-14 | $75.96 | $76.75 | $74.98 | $75.84 | $75.84 | 741,666 |
| 2023-07-13 | $74.46 | $76.52 | $74.13 | $76.42 | $76.42 | 683,864 |
| 2023-07-12 | $75.48 | $75.73 | $73.42 | $74.11 | $74.11 | 701,505 |
| 2023-07-11 | $71.98 | $75.64 | $71.80 | $74.63 | $74.63 | 1,040,967 |
| 2023-07-10 | $69.97 | $71.78 | $69.70 | $71.74 | $71.74 | 788,791 |
| 2023-07-07 | $65.47 | $70.14 | $65.47 | $69.62 | $69.62 | 1,007,448 |
| 2023-07-06 | $66.13 | $67.26 | $63.41 | $65.89 | $65.89 | 657,053 |
| 2023-07-05 | $67.28 | $68.36 | $66.20 | $66.97 | $66.97 | 530,336 |
| 2023-07-03 | $66.52 | $67.64 | $66.21 | $67.16 | $67.16 | 273,407 |
| 2023-06-30 | $66.23 | $67.40 | $65.80 | $66.42 | $66.42 | 782,557 |
| 2023-06-29 | $64.14 | $65.45 | $63.44 | $65.41 | $65.41 | 1,529,319 |
| 2023-06-28 | $65.13 | $65.34 | $63.26 | $64.03 | $64.03 | 958,412 |
| 2023-06-27 | $65.25 | $67.00 | $64.14 | $65.77 | $65.77 | 780,842 |
| 2023-06-26 | $62.76 | $66.60 | $62.76 | $65.22 | $65.22 | 1,014,159 |
| 2023-06-23 | $60.46 | $62.71 | $60.01 | $62.64 | $62.64 | 940,133 |
| 2023-06-22 | $60.83 | $63.84 | $60.00 | $61.62 | $61.62 | 511,727 |
| 2023-06-21 | $59.44 | $62.07 | $58.68 | $61.52 | $61.52 | 558,770 |
| 2023-06-20 | $60.37 | $60.44 | $58.04 | $59.69 | $59.69 | 686,149 |
| 2023-06-16 | $62.43 | $62.43 | $60.46 | $60.67 | $60.67 | 1,064,336 |
| 2023-06-15 | $61.62 | $62.55 | $61.42 | $61.67 | $61.67 | 467,268 |
| 2023-06-14 | $63.13 | $63.75 | $60.88 | $61.63 | $61.63 | 663,539 |
| 2023-06-13 | $64.30 | $65.67 | $62.78 | $62.83 | $62.83 | 641,584 |
| 2023-06-12 | $63.70 | $64.50 | $62.60 | $63.10 | $63.10 | 711,773 |
| 2023-06-09 | $65.05 | $67.19 | $64.83 | $65.29 | $65.29 | 552,587 |
| 2023-06-08 | $64.77 | $65.61 | $63.96 | $65.17 | $65.17 | 878,057 |
| 2023-06-07 | $62.96 | $65.01 | $62.80 | $64.77 | $64.77 | 1,277,729 |
| 2023-06-06 | $61.79 | $64.53 | $61.42 | $62.47 | $62.47 | 796,540 |
| 2023-06-05 | $63.29 | $63.99 | $61.87 | $63.21 | $63.21 | 642,526 |
| 2023-06-02 | $60.84 | $63.15 | $60.01 | $62.68 | $62.68 | 706,104 |
| 2023-06-01 | $56.55 | $59.87 | $55.81 | $59.31 | $59.31 | 747,037 |
| 2023-05-31 | $57.71 | $57.92 | $56.04 | $56.44 | $56.44 | 850,604 |
| 2023-05-30 | $57.91 | $59.20 | $57.13 | $58.99 | $58.99 | 829,361 |
| 2023-05-26 | $59.45 | $59.78 | $58.12 | $59.07 | $59.07 | 635,146 |
| 2023-05-25 | $59.28 | $59.83 | $58.28 | $59.27 | $59.27 | 702,180 |
| 2023-05-24 | $59.67 | $61.19 | $59.01 | $60.60 | $60.60 | 433,221 |
| 2023-05-23 | $60.91 | $61.13 | $58.96 | $59.46 | $59.46 | 490,032 |
| 2023-05-22 | $60.14 | $61.60 | $60.07 | $60.65 | $60.65 | 579,047 |
| 2023-05-19 | $60.30 | $60.30 | $58.90 | $60.14 | $60.14 | 487,055 |
| 2023-05-18 | $57.08 | $58.83 | $56.69 | $58.66 | $58.66 | 431,729 |
| 2023-05-17 | $57.26 | $58.23 | $56.48 | $57.83 | $57.83 | 510,341 |
| 2023-05-16 | $58.95 | $59.37 | $56.58 | $56.64 | $56.64 | 571,694 |
| 2023-05-15 | $59.07 | $60.10 | $58.41 | $59.11 | $59.11 | 407,792 |
| 2023-05-12 | $59.64 | $60.79 | $58.41 | $58.78 | $58.78 | 423,257 |
| 2023-05-11 | $59.27 | $59.37 | $57.34 | $58.92 | $58.92 | 523,871 |
| 2023-05-10 | $60.65 | $61.29 | $58.42 | $60.69 | $60.69 | 595,962 |
| 2023-05-09 | $59.69 | $60.97 | $59.00 | $60.45 | $60.45 | 397,346 |
| 2023-05-08 | $62.29 | $62.61 | $60.03 | $60.10 | $60.10 | 407,055 |
| 2023-05-05 | $61.08 | $62.32 | $60.73 | $60.79 | $60.79 | 429,200 |
| 2023-05-04 | $59.29 | $60.07 | $57.38 | $58.90 | $58.90 | 391,783 |
| 2023-05-03 | $59.57 | $60.76 | $58.59 | $59.03 | $59.03 | 615,555 |
| 2023-05-02 | $63.83 | $63.99 | $59.33 | $59.38 | $59.38 | 850,090 |
| 2023-05-01 | $64.27 | $66.52 | $63.50 | $64.63 | $64.63 | 717,260 |
| 2023-04-28 | $63.30 | $65.18 | $62.90 | $64.63 | $64.63 | 811,893 |
| 2023-04-27 | $62.28 | $64.27 | $61.56 | $63.72 | $63.72 | 546,903 |
| 2023-04-26 | $61.18 | $64.94 | $61.12 | $61.76 | $61.76 | 1,510,732 |
| 2023-04-25 | $61.54 | $61.59 | $58.81 | $59.43 | $59.43 | 1,031,386 |
| 2023-04-24 | $62.01 | $63.84 | $61.78 | $62.77 | $62.77 | 750,314 |
| 2023-04-21 | $63.08 | $63.87 | $61.80 | $62.31 | $62.31 | 470,289 |
| 2023-04-20 | $63.25 | $63.67 | $61.73 | $63.00 | $63.00 | 557,889 |
| 2023-04-19 | $64.07 | $64.86 | $62.88 | $64.37 | $64.37 | 359,786 |
| 2023-04-18 | $64.16 | $65.37 | $62.78 | $64.77 | $64.77 | 553,235 |
| 2023-04-17 | $65.20 | $65.37 | $63.63 | $64.04 | $64.04 | 370,450 |
| 2023-04-14 | $64.35 | $65.53 | $64.08 | $65.21 | $65.21 | 674,237 |
| 2023-04-13 | $62.92 | $64.85 | $62.65 | $64.00 | $64.00 | 427,568 |
| 2023-04-12 | $61.34 | $63.68 | $60.93 | $62.71 | $62.71 | 510,841 |
| 2023-04-11 | $60.07 | $61.12 | $59.71 | $60.71 | $60.71 | 379,460 |
| 2023-04-10 | $59.68 | $61.59 | $59.68 | $59.89 | $59.89 | 664,909 |
| 2023-04-06 | $59.56 | $59.82 | $58.52 | $59.53 | $59.53 | 550,871 |
| 2023-04-05 | $59.28 | $59.78 | $58.24 | $59.76 | $59.76 | 550,783 |
| 2023-04-04 | $62.59 | $62.74 | $58.40 | $59.16 | $59.16 | 499,045 |
| 2023-04-03 | $62.22 | $64.32 | $60.41 | $62.33 | $62.33 | 1,361,959 |
| 2023-03-31 | $58.76 | $59.48 | $58.25 | $59.35 | $59.35 | 674,235 |
| 2023-03-30 | $58.98 | $59.18 | $57.85 | $58.32 | $58.32 | 464,800 |
| 2023-03-29 | $57.77 | $58.62 | $57.40 | $58.02 | $58.02 | 579,358 |
| 2023-03-28 | $56.07 | $57.37 | $55.78 | $56.92 | $56.92 | 479,984 |
| 2023-03-27 | $54.48 | $56.72 | $53.48 | $56.38 | $56.38 | 539,699 |
| 2023-03-24 | $53.09 | $54.01 | $51.90 | $53.47 | $53.47 | 743,417 |
| 2023-03-23 | $55.11 | $57.17 | $53.46 | $54.30 | $54.30 | 766,352 |
| 2023-03-22 | $56.14 | $56.65 | $54.47 | $54.52 | $54.52 | 551,373 |
| 2023-03-21 | $56.19 | $57.30 | $55.39 | $56.08 | $56.08 | 1,086,415 |
| 2023-03-20 | $52.50 | $54.60 | $52.19 | $54.29 | $54.29 | 983,343 |
| 2023-03-17 | $53.67 | $53.90 | $51.47 | $51.83 | $51.83 | 1,853,922 |
| 2023-03-16 | $52.39 | $55.28 | $51.46 | $54.56 | $54.56 | 1,282,770 |
| 2023-03-15 | $55.01 | $56.05 | $52.44 | $54.24 | $54.24 | 2,000,554 |
| 2023-03-14 | $56.92 | $59.43 | $56.86 | $58.25 | $58.25 | 992,187 |
| 2023-03-13 | $57.68 | $58.00 | $55.33 | $56.65 | $56.65 | 1,381,822 |
| 2023-03-10 | $62.46 | $63.54 | $59.34 | $59.77 | $59.77 | 945,402 |
| 2023-03-09 | $67.16 | $67.46 | $62.62 | $62.81 | $62.81 | 886,548 |
| 2023-03-08 | $66.78 | $68.24 | $65.24 | $66.74 | $66.74 | 762,322 |
| 2023-03-07 | $69.21 | $70.18 | $67.12 | $67.13 | $67.13 | 715,702 |
| 2023-03-06 | $68.70 | $69.50 | $67.55 | $69.01 | $69.01 | 770,591 |
| 2023-03-03 | $67.17 | $69.23 | $66.61 | $68.95 | $68.95 | 888,281 |
| 2023-03-02 | $66.83 | $68.70 | $66.83 | $68.20 | $68.20 | 523,990 |
| 2023-03-01 | $67.10 | $68.64 | $66.73 | $68.35 | $68.35 | 568,665 |
| 2023-02-28 | $68.22 | $69.15 | $66.57 | $66.62 | $66.62 | 745,880 |
| 2023-02-27 | $64.88 | $67.74 | $64.50 | $67.43 | $67.43 | 1,017,672 |
| 2023-02-24 | $61.48 | $65.42 | $60.77 | $64.87 | $64.87 | 577,105 |
| 2023-02-23 | $61.13 | $63.10 | $61.13 | $62.55 | $62.55 | 442,144 |
| 2023-02-22 | $61.99 | $62.68 | $59.90 | $60.26 | $60.26 | 727,559 |
| 2023-02-21 | $62.23 | $63.13 | $61.25 | $62.42 | $62.42 | 854,664 |
| 2023-02-17 | $65.70 | $65.70 | $62.78 | $62.87 | $62.87 | 867,071 |
| 2023-02-16 | $66.47 | $67.38 | $64.98 | $65.70 | $65.70 | 567,198 |
| 2023-02-15 | $65.27 | $67.16 | $64.91 | $66.68 | $66.68 | 624,033 |
| 2023-02-14 | $67.03 | $67.85 | $65.15 | $66.24 | $66.24 | 956,218 |
| 2023-02-13 | $66.75 | $69.44 | $66.58 | $67.85 | $67.85 | 950,005 |
| 2023-02-10 | $65.01 | $67.13 | $65.01 | $66.88 | $66.88 | 1,642,110 |
| 2023-02-09 | $64.41 | $67.34 | $64.27 | $64.85 | $64.85 | 1,688,750 |
| 2023-02-08 | $58.44 | $65.27 | $58.28 | $64.48 | $64.48 | 1,592,196 |
| 2023-02-07 | $56.09 | $57.45 | $55.37 | $57.28 | $57.28 | 683,875 |
| 2023-02-06 | $56.57 | $57.43 | $55.00 | $55.60 | $55.60 | 456,705 |
| 2023-02-03 | $55.63 | $57.69 | $55.09 | $56.14 | $56.14 | 709,954 |
| 2023-02-02 | $55.84 | $56.12 | $52.15 | $55.40 | $55.40 | 1,235,984 |
| 2023-02-01 | $56.74 | $57.86 | $55.08 | $56.30 | $56.30 | 1,129,051 |
| 2023-01-31 | $54.72 | $56.93 | $54.14 | $56.88 | $56.88 | 545,352 |
| 2023-01-30 | $55.31 | $56.11 | $54.89 | $55.06 | $55.06 | 308,484 |
| 2023-01-27 | $57.10 | $57.24 | $55.42 | $55.73 | $55.73 | 350,347 |
| 2023-01-26 | $57.77 | $57.89 | $55.77 | $57.11 | $57.11 | 488,055 |
| 2023-01-25 | $55.31 | $57.38 | $54.60 | $57.12 | $57.12 | 407,160 |
| 2023-01-24 | $56.01 | $56.01 | $54.10 | $55.31 | $55.31 | 320,447 |
| 2023-01-23 | $56.05 | $56.98 | $55.62 | $55.94 | $55.94 | 354,987 |
| 2023-01-20 | $55.77 | $57.92 | $54.76 | $56.04 | $56.04 | 710,601 |
| 2023-01-19 | $53.32 | $55.55 | $53.06 | $55.19 | $55.19 | 601,937 |
| 2023-01-18 | $55.45 | $56.46 | $53.23 | $53.59 | $53.59 | 907,046 |
| 2023-01-17 | $54.41 | $55.34 | $53.93 | $55.04 | $55.04 | 1,166,591 |
| 2023-01-13 | $54.43 | $55.20 | $53.70 | $54.41 | $54.41 | 845,560 |
| 2023-01-12 | $52.42 | $55.36 | $52.42 | $54.64 | $54.64 | 915,228 |
| 2023-01-11 | $51.94 | $52.64 | $51.86 | $52.50 | $52.50 | 569,850 |
| 2023-01-10 | $51.15 | $52.25 | $50.64 | $51.94 | $51.94 | 521,882 |
| 2023-01-09 | $51.08 | $52.09 | $50.73 | $51.11 | $51.11 | 592,461 |
| 2023-01-06 | $50.14 | $51.88 | $49.55 | $49.89 | $49.89 | 739,644 |
| 2023-01-05 | $47.12 | $49.40 | $46.29 | $49.27 | $49.27 | 538,432 |
| 2023-01-04 | $47.84 | $48.32 | $46.85 | $47.39 | $47.39 | 911,804 |
| 2023-01-03 | $50.31 | $50.81 | $46.32 | $48.40 | $48.40 | 1,403,614 |
| 2022-12-30 | $49.47 | $51.31 | $49.40 | $50.92 | $50.92 | 582,116 |
| 2022-12-29 | $49.59 | $50.70 | $49.20 | $49.95 | $49.95 | 500,583 |
| 2022-12-28 | $50.51 | $51.05 | $48.86 | $49.66 | $49.66 | 549,665 |
| 2022-12-27 | $50.41 | $51.63 | $50.28 | $50.79 | $50.79 | 800,702 |
| 2022-12-23 | $49.69 | $50.41 | $49.00 | $50.15 | $50.15 | 1,298,270 |
| 2022-12-22 | $49.56 | $49.56 | $47.60 | $48.52 | $48.52 | 652,159 |
| 2022-12-21 | $48.43 | $50.08 | $47.80 | $49.23 | $49.23 | 1,050,616 |
| 2022-12-20 | $46.23 | $48.13 | $45.93 | $47.50 | $47.50 | 1,966,313 |
| 2022-12-19 | $45.26 | $47.12 | $45.26 | $46.18 | $46.18 | 1,312,934 |
| 2022-12-16 | $43.08 | $45.72 | $42.27 | $45.10 | $45.10 | 1,893,409 |
| 2022-12-15 | $43.07 | $44.21 | $42.49 | $44.00 | $44.00 | 863,705 |
| 2022-12-14 | $43.70 | $44.13 | $42.92 | $43.58 | $43.58 | 905,262 |
| 2022-12-13 | $42.10 | $43.32 | $41.46 | $43.29 | $43.29 | 1,593,880 |
| 2022-12-12 | $41.67 | $42.50 | $40.54 | $41.36 | $41.36 | 1,133,843 |
| 2022-12-09 | $43.08 | $44.52 | $41.30 | $41.32 | $41.32 | 628,916 |
| 2022-12-08 | $42.44 | $43.77 | $42.30 | $42.99 | $42.99 | 947,897 |
| 2022-12-07 | $41.72 | $43.22 | $41.59 | $41.95 | $41.95 | 1,075,942 |
| 2022-12-06 | $41.21 | $42.86 | $41.01 | $41.68 | $41.68 | 445,232 |
| 2022-12-05 | $43.50 | $44.22 | $41.50 | $41.50 | $41.50 | 653,646 |
| 2022-12-02 | $42.85 | $44.23 | $42.85 | $42.99 | $42.99 | 706,940 |
| 2022-12-01 | $44.00 | $44.73 | $42.83 | $43.49 | $43.49 | 536,841 |
| 2022-11-30 | $44.00 | $44.00 | $42.96 | $43.40 | $43.40 | 636,723 |
| 2022-11-29 | $43.55 | $44.00 | $43.00 | $43.25 | $43.25 | 740,032 |
| 2022-11-28 | $41.84 | $43.41 | $40.29 | $42.82 | $42.82 | 620,286 |
| 2022-11-25 | $42.94 | $43.55 | $42.71 | $43.17 | $43.17 | 149,723 |
| 2022-11-23 | $41.81 | $42.87 | $41.27 | $42.55 | $42.55 | 262,349 |
| 2022-11-22 | $42.67 | $44.37 | $42.67 | $43.04 | $43.04 | 519,507 |
| 2022-11-21 | $42.00 | $42.24 | $38.61 | $41.84 | $41.84 | 743,908 |
| 2022-11-18 | $43.29 | $43.38 | $41.51 | $43.00 | $43.00 | 509,641 |
| 2022-11-17 | $41.95 | $43.13 | $41.70 | $43.06 | $43.06 | 536,180 |
| 2022-11-16 | $42.76 | $43.05 | $41.88 | $42.65 | $42.65 | 366,084 |
| 2022-11-15 | $42.70 | $43.72 | $41.72 | $43.04 | $43.04 | 386,616 |
| 2022-11-14 | $41.54 | $43.15 | $40.99 | $42.12 | $42.12 | 613,616 |
| 2022-11-11 | $43.25 | $43.88 | $42.04 | $42.17 | $42.17 | 490,533 |
| 2022-11-10 | $41.99 | $43.26 | $41.31 | $42.23 | $42.23 | 604,404 |
| 2022-11-09 | $42.57 | $42.57 | $40.69 | $40.95 | $40.95 | 641,387 |
| 2022-11-08 | $43.70 | $44.34 | $43.20 | $43.36 | $43.36 | 666,916 |
| 2022-11-07 | $43.18 | $44.57 | $42.51 | $43.98 | $43.98 | 865,884 |
| 2022-11-04 | $43.02 | $43.92 | $42.08 | $42.75 | $42.75 | 685,951 |
| 2022-11-03 | $40.41 | $42.41 | $39.59 | $42.24 | $42.24 | 775,403 |
| 2022-11-02 | $41.55 | $41.88 | $40.31 | $40.61 | $40.61 | 897,056 |
| 2022-11-01 | $42.68 | $42.68 | $41.48 | $41.53 | $41.53 | 913,495 |
| 2022-10-31 | $40.80 | $42.66 | $40.48 | $41.68 | $41.68 | 1,214,897 |
| 2022-10-28 | $40.17 | $41.54 | $39.65 | $41.20 | $41.20 | 1,284,423 |
| 2022-10-27 | $41.25 | $41.69 | $39.86 | $39.99 | $39.99 | 2,011,539 |
| 2022-10-26 | $39.45 | $41.18 | $39.39 | $40.43 | $40.43 | 1,917,954 |
| 2022-10-25 | $37.57 | $38.27 | $37.08 | $37.35 | $37.35 | 971,998 |
| 2022-10-24 | $36.64 | $38.37 | $36.00 | $37.75 | $37.75 | 1,654,679 |
| 2022-10-21 | $34.29 | $36.41 | $33.68 | $36.35 | $36.35 | 1,352,503 |
| 2022-10-20 | $34.72 | $34.80 | $33.47 | $33.73 | $33.73 | 607,083 |
| 2022-10-19 | $33.50 | $34.50 | $33.50 | $34.10 | $34.10 | 664,292 |
| 2022-10-18 | $33.20 | $33.53 | $32.00 | $33.21 | $33.21 | 573,868 |
| 2022-10-17 | $33.47 | $33.50 | $32.61 | $32.69 | $32.69 | 420,848 |
| 2022-10-14 | $32.82 | $33.34 | $32.23 | $32.71 | $32.71 | 473,638 |
| 2022-10-13 | $32.76 | $33.82 | $32.64 | $33.44 | $33.44 | 990,547 |
| 2022-10-12 | $33.09 | $33.39 | $31.69 | $33.07 | $33.07 | 342,892 |
| 2022-10-11 | $32.87 | $33.85 | $32.13 | $33.36 | $33.36 | 471,521 |
| 2022-10-10 | $34.59 | $34.77 | $32.87 | $33.59 | $33.59 | 460,024 |
| 2022-10-07 | $35.00 | $35.17 | $34.22 | $34.68 | $34.68 | 392,855 |
| 2022-10-06 | $34.41 | $35.77 | $34.01 | $34.99 | $34.99 | 621,140 |
| 2022-10-05 | $34.20 | $35.05 | $33.63 | $34.53 | $34.53 | 903,057 |
| 2022-10-04 | $34.55 | $34.87 | $33.55 | $34.03 | $34.03 | 671,620 |
| 2022-10-03 | $33.37 | $34.45 | $33.15 | $33.72 | $33.72 | 835,649 |
| 2022-09-30 | $31.34 | $32.69 | $31.15 | $32.29 | $32.29 | 827,286 |
| 2022-09-29 | $30.43 | $32.00 | $29.44 | $31.91 | $31.91 | 490,296 |
| 2022-09-28 | $29.85 | $31.54 | $29.84 | $30.93 | $30.93 | 1,045,738 |
| 2022-09-27 | $29.00 | $30.11 | $28.63 | $29.51 | $29.51 | 846,763 |
| 2022-09-26 | $28.52 | $29.35 | $28.02 | $28.41 | $28.41 | 450,966 |
| 2022-09-23 | $30.12 | $30.12 | $28.11 | $28.85 | $28.85 | 415,103 |
| 2022-09-22 | $31.02 | $31.67 | $30.05 | $31.38 | $31.38 | 471,735 |
| 2022-09-21 | $32.53 | $32.61 | $30.11 | $30.15 | $30.15 | 484,102 |
| 2022-09-20 | $31.69 | $31.72 | $30.09 | $31.61 | $31.61 | 588,701 |
| 2022-09-19 | $30.92 | $32.67 | $30.71 | $32.02 | $32.02 | 424,108 |
| 2022-09-16 | $33.10 | $33.37 | $31.22 | $32.23 | $32.23 | 1,544,401 |
| 2022-09-15 | $32.32 | $34.23 | $31.50 | $33.74 | $33.74 | 679,326 |
| 2022-09-14 | $32.79 | $34.43 | $32.57 | $33.03 | $33.03 | 952,336 |
| 2022-09-13 | $31.63 | $32.78 | $31.02 | $32.57 | $32.57 | 938,398 |
| 2022-09-12 | $31.69 | $32.36 | $31.06 | $31.95 | $31.95 | 424,172 |
| 2022-09-09 | $30.12 | $31.63 | $30.12 | $31.04 | $31.04 | 478,660 |
| 2022-09-08 | $28.38 | $29.93 | $28.20 | $29.59 | $29.59 | 535,006 |
| 2022-09-07 | $27.53 | $28.70 | $26.92 | $28.41 | $28.41 | 764,330 |
| 2022-09-06 | $29.93 | $29.93 | $28.00 | $28.34 | $28.34 | 1,185,259 |
| 2022-09-02 | $28.36 | $29.71 | $27.81 | $29.50 | $29.50 | 542,277 |
| 2022-09-01 | $27.77 | $27.90 | $26.14 | $27.33 | $27.33 | 890,085 |
| 2022-08-31 | $26.95 | $28.61 | $26.08 | $28.14 | $28.14 | 428,817 |
| 2022-08-30 | $28.05 | $28.05 | $26.68 | $27.58 | $27.58 | 555,015 |
| 2022-08-29 | $26.91 | $28.74 | $26.91 | $28.69 | $28.69 | 470,682 |
| 2022-08-26 | $27.14 | $27.79 | $26.52 | $27.60 | $27.60 | 417,696 |
| 2022-08-25 | $27.60 | $28.12 | $27.43 | $27.48 | $27.48 | 468,419 |
| 2022-08-24 | $26.43 | $27.29 | $26.43 | $27.29 | $27.29 | 281,923 |
| 2022-08-23 | $26.02 | $27.65 | $26.02 | $26.56 | $26.56 | 413,438 |
| 2022-08-22 | $24.85 | $25.30 | $24.13 | $25.12 | $25.12 | 239,622 |
| 2022-08-19 | $25.74 | $25.92 | $24.74 | $25.06 | $25.06 | 318,653 |
| 2022-08-18 | $24.78 | $26.28 | $24.65 | $26.17 | $26.17 | 414,527 |
| 2022-08-17 | $22.88 | $24.21 | $22.88 | $24.20 | $24.20 | 329,127 |
| 2022-08-16 | $23.28 | $24.02 | $22.98 | $23.34 | $23.34 | 192,468 |
| 2022-08-15 | $23.25 | $23.28 | $22.44 | $23.07 | $23.07 | 304,512 |
| 2022-08-12 | $23.45 | $24.68 | $22.82 | $24.68 | $24.68 | 232,942 |
| 2022-08-11 | $23.15 | $23.77 | $23.09 | $23.54 | $23.54 | 370,770 |
| 2022-08-10 | $22.47 | $22.72 | $21.40 | $22.52 | $22.52 | 300,222 |
| 2022-08-09 | $22.24 | $22.60 | $22.02 | $22.22 | $22.22 | 321,743 |
| 2022-08-08 | $21.89 | $22.21 | $21.55 | $21.88 | $21.88 | 229,304 |
| 2022-08-05 | $21.59 | $22.33 | $21.32 | $22.00 | $22.00 | 309,371 |
| 2022-08-04 | $22.83 | $23.05 | $21.84 | $21.84 | $21.84 | 281,036 |
| 2022-08-03 | $24.02 | $24.02 | $22.93 | $23.02 | $23.02 | 426,020 |
| 2022-08-02 | $23.34 | $24.38 | $23.10 | $23.56 | $23.56 | 440,435 |
| 2022-08-01 | $22.60 | $23.53 | $21.77 | $23.25 | $23.25 | 589,994 |
| 2022-07-29 | $22.15 | $23.37 | $22.00 | $23.13 | $23.13 | 605,105 |
| 2022-07-28 | $22.32 | $23.35 | $21.00 | $21.75 | $21.75 | 999,235 |
| 2022-07-27 | $19.09 | $20.27 | $18.93 | $20.20 | $20.20 | 626,428 |
| 2022-07-26 | $19.29 | $19.52 | $18.66 | $18.91 | $18.91 | 332,137 |
| 2022-07-25 | $18.16 | $18.94 | $17.88 | $18.87 | $18.87 | 266,039 |
| 2022-07-22 | $18.62 | $19.09 | $17.59 | $17.78 | $17.78 | 295,275 |
| 2022-07-21 | $18.60 | $18.60 | $17.67 | $18.23 | $18.23 | 407,771 |
| 2022-07-20 | $18.94 | $19.37 | $18.53 | $19.24 | $19.24 | 343,035 |
| 2022-07-19 | $18.35 | $19.43 | $18.35 | $19.35 | $19.35 | 425,737 |
| 2022-07-18 | $18.08 | $19.13 | $18.08 | $18.42 | $18.42 | 488,679 |
| 2022-07-15 | $18.12 | $18.28 | $17.33 | $17.92 | $17.92 | 409,008 |
| 2022-07-14 | $17.37 | $17.69 | $16.96 | $17.45 | $17.45 | 581,368 |
| 2022-07-13 | $18.20 | $18.99 | $18.09 | $18.14 | $18.14 | 573,813 |
| 2022-07-12 | $18.27 | $18.70 | $17.96 | $18.59 | $18.59 | 345,058 |
| 2022-07-11 | $19.29 | $19.65 | $18.56 | $18.94 | $18.94 | 372,166 |
| 2022-07-08 | $19.37 | $20.33 | $19.00 | $19.74 | $19.74 | 478,349 |
| 2022-07-07 | $18.79 | $19.85 | $18.79 | $19.58 | $19.58 | 600,236 |
| 2022-07-06 | $18.72 | $19.42 | $17.49 | $18.36 | $18.36 | 807,253 |
| 2022-07-05 | $20.45 | $20.82 | $18.55 | $19.07 | $19.07 | 1,282,688 |
| 2022-07-01 | $21.19 | $21.54 | $19.64 | $21.45 | $21.45 | 913,759 |
| 2022-06-30 | $22.40 | $23.01 | $20.89 | $21.17 | $21.17 | 1,114,709 |
| 2022-06-29 | $23.86 | $23.86 | $22.43 | $23.09 | $23.09 | 933,023 |
| 2022-06-28 | $23.80 | $24.08 | $22.80 | $23.45 | $23.45 | 923,129 |
| 2022-06-27 | $22.99 | $23.86 | $22.26 | $23.28 | $23.28 | 1,673,187 |
| 2022-06-24 | $22.42 | $24.25 | $21.56 | $22.35 | $22.35 | 8,935,130 |
| 2022-06-23 | $23.73 | $23.78 | $21.20 | $22.36 | $22.36 | 1,595,661 |
| 2022-06-22 | $25.35 | $25.52 | $23.35 | $23.83 | $23.83 | 1,153,885 |
| 2022-06-21 | $28.59 | $29.17 | $26.04 | $26.56 | $26.56 | 1,131,155 |
| 2022-06-17 | $28.26 | $29.25 | $27.56 | $27.95 | $27.95 | 1,649,634 |
| 2022-06-16 | $28.33 | $29.01 | $27.56 | $27.82 | $27.82 | 888,339 |
| 2022-06-15 | $30.08 | $30.89 | $29.01 | $29.64 | $29.64 | 591,293 |
| 2022-06-14 | $31.09 | $31.29 | $29.69 | $30.15 | $30.15 | 503,144 |
| 2022-06-13 | $32.70 | $33.20 | $29.90 | $30.49 | $30.49 | 812,064 |
| 2022-06-10 | $35.23 | $35.23 | $33.32 | $34.23 | $34.23 | 472,956 |
| 2022-06-09 | $35.72 | $36.44 | $34.02 | $35.42 | $35.42 | 916,608 |
| 2022-06-08 | $35.81 | $36.63 | $35.40 | $36.50 | $36.50 | 1,593,810 |
| 2022-06-07 | $32.48 | $34.47 | $32.01 | $34.18 | $34.18 | 1,082,533 |
| 2022-06-06 | $33.90 | $34.33 | $32.65 | $32.82 | $32.82 | 967,483 |
| 2022-06-03 | $33.47 | $33.82 | $32.65 | $33.60 | $33.60 | 491,203 |
| 2022-06-02 | $33.91 | $34.62 | $33.15 | $33.52 | $33.52 | 485,299 |
| 2022-06-01 | $33.95 | $35.35 | $33.54 | $34.20 | $34.20 | 662,689 |
| 2022-05-31 | $34.95 | $36.00 | $32.92 | $33.84 | $33.84 | 801,166 |
| 2022-05-27 | $33.46 | $35.00 | $32.59 | $34.89 | $34.89 | 477,148 |
| 2022-05-26 | $32.76 | $33.62 | $32.49 | $33.54 | $33.54 | 463,550 |
| 2022-05-25 | $31.48 | $32.38 | $30.37 | $32.24 | $32.24 | 416,082 |
| 2022-05-24 | $30.41 | $31.74 | $30.09 | $31.56 | $31.56 | 402,493 |
| 2022-05-23 | $30.23 | $31.36 | $29.74 | $30.89 | $30.89 | 370,554 |
| 2022-05-20 | $30.25 | $31.38 | $29.12 | $29.76 | $29.76 | 420,074 |
| 2022-05-19 | $29.20 | $31.01 | $28.68 | $29.79 | $29.79 | 301,759 |
| 2022-05-18 | $31.56 | $32.00 | $29.38 | $29.76 | $29.76 | 507,157 |
| 2022-05-17 | $31.52 | $32.00 | $31.13 | $31.46 | $31.46 | 372,435 |
| 2022-05-16 | $29.77 | $31.58 | $29.77 | $31.11 | $31.11 | 480,493 |
| 2022-05-13 | $29.80 | $30.93 | $29.41 | $30.14 | $30.14 | 429,632 |
| 2022-05-12 | $28.61 | $29.47 | $27.83 | $29.22 | $29.22 | 643,332 |
| 2022-05-11 | $28.23 | $30.26 | $27.92 | $28.93 | $28.93 | 782,442 |
| 2022-05-10 | $28.10 | $28.99 | $26.36 | $27.50 | $27.50 | 710,566 |
| 2022-05-09 | $32.16 | $32.40 | $27.58 | $27.62 | $27.62 | 841,125 |
| 2022-05-06 | $33.29 | $33.86 | $31.71 | $33.56 | $33.56 | 739,856 |
| 2022-05-05 | $33.24 | $34.59 | $31.70 | $32.79 | $32.79 | 667,625 |
| 2022-05-04 | $33.61 | $34.19 | $31.64 | $33.00 | $33.00 | 684,038 |
| 2022-05-03 | $32.00 | $33.90 | $32.00 | $33.12 | $33.12 | 503,107 |
| 2022-05-02 | $32.53 | $32.90 | $31.55 | $31.97 | $31.97 | 586,082 |
| 2022-04-29 | $35.16 | $35.82 | $32.01 | $32.28 | $32.28 | 874,972 |
| 2022-04-28 | $33.62 | $35.43 | $32.34 | $34.89 | $34.89 | 799,235 |
| 2022-04-27 | $34.12 | $34.28 | $32.15 | $33.24 | $33.24 | 800,255 |
| 2022-04-26 | $35.27 | $35.46 | $33.06 | $33.62 | $33.62 | 855,789 |
| 2022-04-25 | $34.77 | $35.48 | $32.68 | $35.12 | $35.12 | 1,461,574 |
| 2022-04-22 | $36.31 | $36.50 | $34.81 | $36.13 | $36.13 | 804,675 |
| 2022-04-21 | $38.87 | $39.24 | $36.12 | $36.74 | $36.74 | 566,529 |
| 2022-04-20 | $38.47 | $39.26 | $37.01 | $38.14 | $38.14 | 844,953 |
| 2022-04-19 | $38.96 | $39.55 | $37.63 | $38.77 | $38.77 | 684,690 |
| 2022-04-18 | $38.56 | $40.16 | $38.50 | $38.98 | $38.98 | 830,374 |
| 2022-04-14 | $36.51 | $38.92 | $36.45 | $38.40 | $38.40 | 792,626 |
| 2022-04-13 | $37.60 | $38.31 | $36.35 | $36.91 | $36.91 | 986,772 |
| 2022-04-12 | $34.67 | $37.20 | $34.67 | $36.92 | $36.92 | 1,848,284 |
| 2022-04-11 | $34.83 | $35.42 | $33.78 | $34.33 | $34.33 | 332,288 |
| 2022-04-08 | $34.06 | $35.32 | $33.68 | $34.64 | $34.64 | 770,055 |
| 2022-04-07 | $34.38 | $34.86 | $32.37 | $34.11 | $34.11 | 890,444 |
| 2022-04-06 | $34.00 | $35.64 | $33.66 | $34.34 | $34.34 | 698,520 |
| 2022-04-05 | $35.28 | $35.98 | $33.34 | $33.61 | $33.61 | 497,047 |
| 2022-04-04 | $34.91 | $35.89 | $34.12 | $35.05 | $35.05 | 437,765 |
| 2022-04-01 | $33.12 | $35.00 | $33.12 | $34.39 | $34.39 | 337,535 |
| 2022-03-31 | $31.98 | $33.76 | $31.77 | $33.30 | $33.30 | 357,255 |
| 2022-03-30 | $32.94 | $34.00 | $31.92 | $32.15 | $32.15 | 369,659 |
| 2022-03-29 | $32.01 | $32.82 | $31.26 | $32.58 | $32.58 | 357,980 |
| 2022-03-28 | $32.58 | $33.04 | $31.54 | $32.37 | $32.37 | 285,380 |
| 2022-03-25 | $32.72 | $33.50 | $32.18 | $33.31 | $33.31 | 506,739 |
| 2022-03-24 | $31.80 | $33.12 | $31.14 | $32.38 | $32.38 | 358,117 |
| 2022-03-23 | $31.99 | $32.75 | $31.33 | $31.49 | $31.49 | 372,374 |
| 2022-03-22 | $33.15 | $33.48 | $31.00 | $31.43 | $31.43 | 249,896 |
| 2022-03-21 | $31.87 | $33.61 | $31.68 | $32.60 | $32.60 | 344,251 |
| 2022-03-18 | $30.15 | $31.54 | $29.57 | $31.22 | $31.22 | 659,716 |
| 2022-03-17 | $31.54 | $33.00 | $30.43 | $30.50 | $30.50 | 599,622 |
| 2022-03-16 | $32.02 | $32.35 | $30.53 | $30.81 | $30.81 | 477,911 |
| 2022-03-15 | $32.12 | $32.76 | $30.68 | $31.83 | $31.83 | 478,294 |
| 2022-03-14 | $35.33 | $35.33 | $33.13 | $33.44 | $33.44 | 376,475 |
| 2022-03-11 | $35.00 | $36.87 | $34.63 | $35.67 | $35.67 | 455,796 |
| 2022-03-10 | $34.17 | $36.00 | $34.00 | $35.81 | $35.81 | 640,527 |
| 2022-03-09 | $32.76 | $33.97 | $31.65 | $33.78 | $33.78 | 627,992 |
| 2022-03-08 | $33.59 | $34.58 | $31.40 | $33.44 | $33.44 | 545,462 |
| 2022-03-07 | $32.66 | $34.05 | $32.37 | $33.13 | $33.13 | 702,884 |
| 2022-03-04 | $30.66 | $32.02 | $30.07 | $31.97 | $31.97 | 512,405 |
| 2022-03-03 | $28.74 | $30.75 | $28.20 | $30.65 | $30.65 | 564,236 |
| 2022-03-02 | $28.52 | $29.08 | $27.68 | $28.87 | $28.87 | 415,363 |
| 2022-03-01 | $28.27 | $30.00 | $27.43 | $28.09 | $28.09 | 553,534 |
| 2022-02-28 | $28.00 | $28.72 | $27.57 | $28.40 | $28.40 | 420,611 |
| 2022-02-25 | $28.98 | $29.30 | $27.00 | $27.75 | $27.75 | 492,044 |
| 2022-02-24 | $30.10 | $30.10 | $28.21 | $28.98 | $28.98 | 376,871 |
| 2022-02-23 | $31.05 | $31.69 | $29.95 | $30.10 | $30.10 | 324,531 |
| 2022-02-22 | $33.87 | $34.20 | $30.26 | $30.98 | $30.98 | 452,340 |
| 2022-02-18 | $34.30 | $34.30 | $32.44 | $33.87 | $33.87 | 323,107 |
| 2022-02-17 | $34.78 | $35.00 | $33.17 | $34.61 | $34.61 | 374,317 |
| 2022-02-16 | $34.53 | $35.58 | $34.17 | $34.68 | $34.68 | 319,561 |
| 2022-02-15 | $33.09 | $34.19 | $32.21 | $34.10 | $34.10 | 212,647 |
| 2022-02-14 | $34.43 | $34.89 | $33.45 | $33.82 | $33.82 | 319,524 |
| 2022-02-11 | $33.82 | $34.94 | $33.11 | $34.55 | $34.55 | 301,853 |
| 2022-02-10 | $32.90 | $34.90 | $32.65 | $33.03 | $33.03 | 467,288 |
| 2022-02-09 | $31.95 | $34.21 | $31.65 | $33.73 | $33.73 | 337,161 |
| 2022-02-08 | $32.41 | $32.61 | $31.35 | $31.54 | $31.54 | 172,078 |
| 2022-02-07 | $32.51 | $33.25 | $31.54 | $32.30 | $32.30 | 392,916 |
| 2022-02-04 | $32.00 | $34.00 | $31.44 | $32.73 | $32.73 | 359,115 |
| 2022-02-03 | $31.73 | $32.04 | $30.56 | $31.56 | $31.56 | 199,950 |
| 2022-02-02 | $31.93 | $32.47 | $31.32 | $32.33 | $32.33 | 211,656 |
| 2022-02-01 | $29.98 | $32.21 | $28.97 | $31.72 | $31.72 | 434,384 |
| 2022-01-31 | $30.83 | $30.97 | $29.80 | $30.00 | $30.00 | 222,744 |
| 2022-01-28 | $30.49 | $31.11 | $29.64 | $30.55 | $30.55 | 226,411 |
| 2022-01-27 | $30.00 | $31.00 | $28.63 | $30.35 | $30.35 | 435,989 |
| 2022-01-26 | $30.29 | $31.15 | $28.70 | $29.18 | $29.18 | 269,663 |
| 2022-01-25 | $28.22 | $30.15 | $27.83 | $29.61 | $29.61 | 571,352 |
| 2022-01-24 | $28.21 | $29.29 | $27.32 | $28.66 | $28.66 | 371,265 |
| 2022-01-21 | $29.27 | $30.05 | $28.40 | $29.32 | $29.32 | 178,097 |
| 2022-01-20 | $30.20 | $30.87 | $29.13 | $29.90 | $29.90 | 135,457 |
| 2022-01-19 | $30.98 | $31.34 | $29.78 | $30.45 | $30.45 | 267,726 |
| 2022-01-18 | $33.55 | $33.55 | $30.84 | $30.96 | $30.96 | 351,180 |
| 2022-01-14 | $29.86 | $32.70 | $29.72 | $32.61 | $32.61 | 340,466 |
| 2022-01-13 | $31.07 | $31.89 | $29.64 | $29.72 | $29.72 | 281,113 |
| 2022-01-12 | $29.91 | $31.14 | $29.56 | $30.91 | $30.91 | 242,582 |
| 2022-01-11 | $28.41 | $30.50 | $28.40 | $29.94 | $29.94 | 426,439 |
| 2022-01-10 | $27.03 | $28.40 | $27.03 | $28.17 | $28.17 | 118,718 |
| 2022-01-07 | $28.44 | $28.44 | $27.35 | $27.42 | $27.42 | 132,674 |
| 2022-01-06 | $28.21 | $29.04 | $27.48 | $28.25 | $28.25 | 167,985 |
| 2022-01-05 | $28.24 | $29.07 | $27.22 | $27.30 | $27.30 | 190,031 |
| 2022-01-04 | $29.00 | $29.50 | $27.84 | $27.90 | $27.90 | 214,061 |
| 2022-01-03 | $27.98 | $29.32 | $27.65 | $28.98 | $28.98 | 179,434 |
| 2021-12-31 | $26.37 | $27.79 | $26.37 | $27.72 | $27.72 | 270,132 |
| 2021-12-30 | $27.35 | $27.79 | $26.23 | $26.30 | $26.30 | 184,341 |
| 2021-12-29 | $27.74 | $27.98 | $27.13 | $27.32 | $27.32 | 113,261 |
| 2021-12-28 | $28.15 | $28.50 | $27.37 | $27.73 | $27.73 | 129,661 |
| 2021-12-27 | $27.83 | $28.50 | $27.39 | $27.95 | $27.95 | 217,825 |
| 2021-12-23 | $27.42 | $28.00 | $26.31 | $27.62 | $27.62 | 139,532 |
| 2021-12-22 | $26.76 | $27.60 | $26.25 | $27.26 | $27.26 | 161,480 |
| 2021-12-21 | $24.17 | $26.97 | $24.08 | $26.84 | $26.84 | 274,121 |
| 2021-12-20 | $24.57 | $24.57 | $23.12 | $23.61 | $23.61 | 420,447 |
| 2021-12-17 | $23.98 | $26.87 | $23.43 | $25.80 | $25.80 | 529,074 |
| 2021-12-16 | $26.18 | $26.86 | $24.27 | $24.40 | $24.40 | 218,060 |
| 2021-12-15 | $25.03 | $27.53 | $23.87 | $25.81 | $25.81 | 287,053 |
| 2021-12-14 | $26.65 | $27.11 | $25.16 | $25.31 | $25.31 | 197,822 |
| 2021-12-13 | $28.42 | $28.42 | $26.84 | $26.89 | $26.89 | 127,098 |
| 2021-12-10 | $27.04 | $28.56 | $27.02 | $28.48 | $28.48 | 131,736 |
| 2021-12-09 | $27.71 | $27.91 | $26.46 | $26.66 | $26.66 | 142,626 |
| 2021-12-08 | $29.47 | $29.66 | $27.86 | $27.93 | $27.93 | 139,723 |
| 2021-12-07 | $28.96 | $30.00 | $28.71 | $29.29 | $29.29 | 340,258 |
| 2021-12-06 | $27.51 | $29.51 | $26.80 | $28.94 | $28.94 | 227,437 |
| 2021-12-03 | $29.37 | $29.37 | $26.96 | $27.37 | $27.37 | 326,842 |
| 2021-12-02 | $27.22 | $28.12 | $25.01 | $28.12 | $28.12 | 394,707 |
| 2021-12-01 | $29.35 | $29.40 | $26.65 | $26.77 | $26.77 | 364,533 |
| 2021-11-30 | $28.71 | $29.98 | $27.29 | $28.75 | $28.75 | 2,284,718 |
| 2021-11-29 | $29.96 | $30.78 | $28.91 | $29.06 | $29.06 | 295,990 |
| 2021-11-26 | $28.18 | $29.95 | $27.53 | $29.00 | $29.00 | 245,389 |
| 2021-11-24 | $27.70 | $30.29 | $27.70 | $30.03 | $30.03 | 180,698 |
| 2021-11-23 | $29.63 | $30.59 | $29.52 | $29.70 | $29.70 | 187,913 |
| 2021-11-22 | $29.19 | $30.60 | $29.19 | $29.46 | $29.46 | 237,964 |
| 2021-11-19 | $30.99 | $30.99 | $28.86 | $29.19 | $29.19 | 342,051 |
| 2021-11-18 | $29.66 | $31.44 | $29.10 | $30.07 | $30.07 | 242,457 |
| 2021-11-17 | $31.18 | $31.80 | $29.64 | $29.77 | $29.77 | 289,114 |
| 2021-11-16 | $31.54 | $31.95 | $30.53 | $31.44 | $31.44 | 200,927 |
| 2021-11-15 | $31.62 | $31.74 | $30.26 | $30.57 | $30.57 | 249,312 |
| 2021-11-12 | $29.62 | $31.79 | $29.21 | $31.62 | $31.62 | 523,303 |
| 2021-11-11 | $30.83 | $30.86 | $29.63 | $29.67 | $29.67 | 242,958 |
| 2021-11-10 | $32.75 | $32.90 | $29.62 | $30.17 | $30.17 | 529,431 |
| 2021-11-09 | $32.00 | $33.25 | $31.00 | $32.90 | $32.90 | 274,897 |
| 2021-11-08 | $32.53 | $33.11 | $32.01 | $32.13 | $32.13 | 217,378 |
| 2021-11-05 | $32.28 | $33.46 | $32.17 | $32.42 | $32.42 | 129,776 |
| 2021-11-04 | $32.50 | $34.95 | $30.78 | $31.78 | $31.78 | 313,771 |
| 2021-11-03 | $29.05 | $33.31 | $28.63 | $32.89 | $32.89 | 1,087,512 |
| 2021-11-02 | $29.01 | $30.26 | $27.30 | $28.33 | $28.33 | 720,581 |
| 2021-11-01 | $29.50 | $30.16 | $29.30 | $29.67 | $29.67 | 474,428 |
| 2021-10-29 | $29.00 | $29.74 | $28.45 | $29.06 | $29.06 | 1,072,612 |
| 2021-10-28 | $27.22 | $29.30 | $27.05 | $29.14 | $29.14 | 280,800 |
| 2021-10-27 | $28.37 | $28.73 | $26.87 | $27.26 | $27.26 | 215,111 |
| 2021-10-26 | $29.10 | $29.28 | $28.13 | $28.60 | $28.60 | 121,509 |
| 2021-10-25 | $28.77 | $29.35 | $28.21 | $28.90 | $28.90 | 485,645 |
| 2021-10-22 | $27.22 | $28.70 | $27.14 | $28.70 | $28.70 | 190,449 |
| 2021-10-21 | $27.57 | $27.94 | $26.72 | $27.01 | $27.01 | 293,348 |
| 2021-10-20 | $27.95 | $28.20 | $27.23 | $27.73 | $27.73 | 240,303 |
| 2021-10-19 | $26.42 | $28.88 | $26.00 | $28.00 | $28.00 | 272,385 |
| 2021-10-18 | $26.74 | $27.06 | $26.04 | $26.22 | $26.22 | 185,849 |
| 2021-10-15 | $26.30 | $27.59 | $26.30 | $26.73 | $26.73 | 323,788 |
| 2021-10-14 | $24.50 | $25.85 | $24.16 | $25.85 | $25.85 | 216,820 |
| 2021-10-13 | $23.50 | $24.20 | $22.86 | $24.06 | $24.06 | 298,697 |
| 2021-10-12 | $21.80 | $24.69 | $21.80 | $23.58 | $23.58 | 819,118 |
| 2021-10-11 | $20.46 | $21.07 | $20.21 | $20.38 | $20.38 | 153,533 |
| 2021-10-08 | $19.82 | $20.31 | $19.81 | $20.14 | $20.14 | 155,584 |
| 2021-10-07 | $19.60 | $20.00 | $19.30 | $19.87 | $19.87 | 155,230 |
| 2021-10-06 | $19.78 | $20.01 | $19.40 | $19.56 | $19.56 | 172,605 |
| 2021-10-05 | $20.77 | $20.88 | $19.97 | $20.09 | $20.09 | 325,844 |
| 2021-10-04 | $20.83 | $21.15 | $20.28 | $20.42 | $20.42 | 253,873 |
| 2021-10-01 | $19.85 | $20.68 | $19.78 | $20.62 | $20.62 | 315,556 |
| 2021-09-30 | $19.74 | $20.09 | $19.23 | $19.67 | $19.67 | 489,314 |
| 2021-09-29 | $20.29 | $20.60 | $19.58 | $19.72 | $19.72 | 241,515 |
| 2021-09-28 | $19.33 | $20.73 | $19.08 | $20.22 | $20.22 | 622,804 |
| 2021-09-27 | $18.28 | $19.62 | $18.28 | $19.25 | $19.25 | 797,523 |
| 2021-09-24 | $17.52 | $18.77 | $17.52 | $18.00 | $18.00 | 440,551 |
| 2021-09-23 | $17.15 | $17.94 | $17.00 | $17.45 | $17.45 | 288,188 |
| 2021-09-22 | $16.53 | $17.71 | $16.53 | $17.00 | $17.00 | 308,936 |
| 2021-09-21 | $16.31 | $16.50 | $16.06 | $16.33 | $16.33 | 309,814 |
| 2021-09-20 | $16.66 | $16.95 | $16.00 | $16.09 | $16.09 | 506,320 |
| 2021-09-17 | $18.06 | $18.54 | $16.88 | $16.98 | $16.98 | 2,713,439 |
| 2021-09-16 | $17.63 | $18.54 | $17.54 | $18.04 | $18.04 | 755,030 |
| 2021-09-15 | $17.15 | $18.00 | $17.15 | $17.62 | $17.62 | 442,536 |
| 2021-09-14 | $17.10 | $17.68 | $16.81 | $17.00 | $17.00 | 590,743 |
| 2021-09-13 | $17.12 | $17.49 | $16.77 | $16.87 | $16.87 | 456,438 |
| 2021-09-10 | $17.36 | $17.36 | $16.82 | $17.00 | $17.00 | 447,805 |
| 2021-09-09 | $16.08 | $17.09 | $16.08 | $16.81 | $16.81 | 371,992 |
| 2021-09-08 | $16.16 | $17.07 | $15.71 | $16.13 | $16.13 | 446,476 |
| 2021-09-07 | $15.36 | $17.34 | $15.36 | $16.10 | $16.10 | 577,095 |
| 2021-09-03 | $15.51 | $15.97 | $15.35 | $15.40 | $15.40 | 71,175 |
| 2021-09-02 | $15.60 | $15.76 | $15.41 | $15.54 | $15.54 | 328,539 |
| 2021-09-01 | $15.82 | $16.07 | $15.32 | $15.51 | $15.51 | 120,270 |
| 2021-08-31 | $15.91 | $16.04 | $15.70 | $15.76 | $15.76 | 170,574 |
| 2021-08-30 | $15.91 | $16.19 | $15.80 | $15.93 | $15.93 | 141,238 |
| 2021-08-27 | $15.20 | $15.95 | $15.20 | $15.79 | $15.79 | 172,250 |
| 2021-08-26 | $15.05 | $15.37 | $15.05 | $15.27 | $15.27 | 35,545 |
| 2021-08-25 | $15.22 | $15.35 | $15.04 | $15.24 | $15.24 | 27,059 |
| 2021-08-24 | $15.14 | $15.31 | $15.14 | $15.28 | $15.28 | 77,018 |
| 2021-08-23 | $14.94 | $15.63 | $14.94 | $15.08 | $15.08 | 80,079 |
| 2021-08-20 | $14.58 | $14.74 | $14.09 | $14.53 | $14.53 | 40,484 |
| 2021-08-19 | $14.51 | $14.82 | $13.86 | $14.60 | $14.60 | 123,823 |
| 2021-08-18 | $14.83 | $14.88 | $13.83 | $14.54 | $14.54 | 150,195 |
| 2021-08-17 | $14.62 | $15.25 | $14.08 | $14.48 | $14.48 | 134,165 |
| 2021-08-16 | $14.75 | $15.28 | $14.64 | $14.64 | $14.64 | 94,284 |
| 2021-08-13 | $14.90 | $15.77 | $14.77 | $15.06 | $15.06 | 143,478 |
| 2021-08-12 | $15.25 | $15.34 | $14.62 | $15.00 | $15.00 | 282,318 |
| 2021-08-11 | $15.59 | $15.74 | $15.27 | $15.33 | $15.33 | 111,490 |
| 2021-08-10 | $15.45 | $15.94 | $15.22 | $15.67 | $15.67 | 170,835 |
| 2021-08-09 | $15.40 | $15.41 | $15.08 | $15.37 | $15.37 | 85,766 |
| 2021-08-06 | $15.80 | $16.08 | $15.54 | $15.68 | $15.68 | 73,136 |
| 2021-08-05 | $16.26 | $16.63 | $15.65 | $15.69 | $15.69 | 401,575 |
| 2021-08-04 | $16.83 | $16.95 | $16.14 | $16.16 | $16.16 | 174,615 |
| 2021-08-03 | $17.00 | $17.23 | $16.35 | $17.20 | $17.20 | 157,085 |
| 2021-08-02 | $18.90 | $18.90 | $16.95 | $17.00 | $17.00 | 214,525 |
| 2021-07-30 | $17.99 | $18.27 | $17.14 | $17.44 | $17.44 | 80,880 |
| 2021-07-29 | $17.37 | $18.84 | $17.37 | $17.79 | $17.79 | 295,013 |
| 2021-07-28 | $16.63 | $17.20 | $16.32 | $16.81 | $16.81 | 133,934 |
| 2021-07-27 | $17.28 | $17.50 | $16.29 | $16.29 | $16.29 | 102,304 |
| 2021-07-26 | $16.50 | $17.40 | $16.39 | $17.30 | $17.30 | 92,006 |
| 2021-07-23 | $16.33 | $16.66 | $16.11 | $16.44 | $16.44 | 77,797 |
| 2021-07-22 | $16.38 | $16.76 | $15.99 | $16.26 | $16.26 | 57,615 |
| 2021-07-21 | $15.83 | $16.74 | $15.83 | $16.31 | $16.31 | 95,136 |
| 2021-07-20 | $15.25 | $15.98 | $15.00 | $15.63 | $15.63 | 119,285 |
| 2021-07-19 | $15.55 | $15.55 | $14.96 | $15.23 | $15.23 | 227,394 |
| 2021-07-16 | $16.93 | $17.00 | $16.09 | $16.29 | $16.29 | 135,933 |
| 2021-07-15 | $17.28 | $18.23 | $16.47 | $16.82 | $16.82 | 306,779 |
| 2021-07-14 | $18.49 | $18.49 | $17.64 | $17.73 | $17.73 | 159,013 |
| 2021-07-13 | $18.23 | $18.46 | $17.90 | $18.27 | $18.27 | 74,483 |
| 2021-07-12 | $17.98 | $18.50 | $17.95 | $18.24 | $18.24 | 107,883 |
| 2021-07-09 | $18.10 | $18.29 | $17.83 | $18.19 | $18.19 | 138,110 |
| 2021-07-08 | $17.51 | $17.99 | $16.80 | $17.86 | $17.86 | 137,310 |
| 2021-07-07 | $18.19 | $18.44 | $17.40 | $17.90 | $17.90 | 168,347 |
| 2021-07-06 | $18.88 | $20.00 | $18.21 | $18.34 | $18.34 | 260,109 |
| 2021-07-02 | $18.80 | $19.00 | $18.55 | $18.68 | $18.68 | 219,797 |
| 2021-07-01 | $18.53 | $19.04 | $18.52 | $18.99 | $18.99 | 302,343 |
| 2021-06-30 | $18.07 | $18.82 | $18.01 | $18.20 | $18.20 | 250,334 |
| 2021-06-29 | $18.54 | $18.99 | $18.00 | $18.07 | $18.07 | 286,490 |
| 2021-06-28 | $19.29 | $19.50 | $18.32 | $18.38 | $18.38 | 181,343 |
| 2021-06-25 | $19.54 | $19.84 | $18.86 | $19.00 | $19.00 | 517,396 |
| 2021-06-24 | $18.69 | $19.25 | $18.63 | $18.96 | $18.96 | 677,635 |
| 2021-06-23 | $18.67 | $19.00 | $18.61 | $18.72 | $18.72 | 258,347 |
| 2021-06-22 | $18.75 | $18.96 | $17.49 | $18.40 | $18.40 | 627,890 |
| 2021-06-21 | $18.07 | $18.78 | $18.04 | $18.75 | $18.75 | 660,321 |
| 2021-06-18 | $18.50 | $18.75 | $17.13 | $17.89 | $17.89 | 863,552 |
| 2021-06-17 | $18.80 | $19.35 | $17.58 | $18.29 | $18.29 | 774,720 |
| 2021-06-16 | $18.90 | $20.02 | $18.10 | $18.72 | $18.72 | 856,064 |
| 2021-06-15 | $17.51 | $19.09 | $16.86 | $18.99 | $18.99 | 702,906 |
| 2021-06-14 | $15.74 | $17.83 | $15.74 | $17.50 | $17.50 | 883,505 |
| 2021-06-11 | $15.30 | $15.74 | $15.24 | $15.74 | $15.74 | 418,744 |
| 2021-06-10 | $15.13 | $15.70 | $14.87 | $15.26 | $15.26 | 395,552 |
| 2021-06-09 | $16.10 | $16.79 | $14.74 | $14.75 | $14.75 | 564,203 |
| 2021-06-08 | $16.30 | $16.50 | $15.60 | $15.60 | $15.60 | 426,236 |
| 2021-06-07 | $15.12 | $16.48 | $15.10 | $16.40 | $16.40 | 1,003,779 |
| 2021-06-04 | $14.20 | $15.50 | $13.91 | $14.81 | $14.81 | 767,227 |
| 2021-06-03 | $13.65 | $14.56 | $13.15 | $14.05 | $14.05 | 631,639 |
| 2021-06-02 | $13.95 | $16.98 | $12.41 | $12.81 | $12.81 | 664,445 |
| 2021-06-01 | $11.25 | $13.01 | $11.25 | $12.40 | $12.40 | 452,700 |
| 2021-05-28 | $11.10 | $11.65 | $11.00 | $11.60 | $11.60 | 176,400 |
| 2021-05-27 | $11.30 | $11.49 | $11.10 | $11.22 | $11.22 | 55,600 |
| 2021-05-26 | $11.30 | $11.50 | $11.29 | $11.30 | $11.30 | 16,600 |
| 2021-05-25 | $11.35 | $11.35 | $11.10 | $11.25 | $11.25 | 7,300 |
| 2021-05-24 | $11.75 | $11.75 | $11.00 | $11.40 | $11.40 | 13,400 |
| 2021-05-21 | $11.30 | $11.50 | $11.30 | $11.41 | $11.41 | 11,600 |
| 2021-05-20 | $11.23 | $11.50 | $11.20 | $11.30 | $11.30 | 9,400 |
| 2021-05-19 | $11.25 | $11.25 | $11.07 | $11.23 | $11.23 | 15,600 |
| 2021-05-18 | $11.60 | $11.68 | $11.40 | $11.40 | $11.40 | 32,800 |
| 2021-05-17 | $11.60 | $12.00 | $11.01 | $11.65 | $11.65 | 78,900 |
| 2021-05-14 | $11.75 | $11.75 | $11.28 | $11.75 | $11.75 | 24,400 |
| 2021-05-13 | $11.10 | $11.80 | $11.05 | $11.78 | $11.78 | 10,100 |
| 2021-05-12 | $11.22 | $11.70 | $11.18 | $11.20 | $11.20 | 26,500 |
| 2021-05-11 | $11.20 | $11.75 | $11.00 | $11.35 | $11.35 | 7,500 |
| 2021-05-10 | $11.60 | $11.70 | $11.01 | $11.70 | $11.70 | 56,600 |
| 2021-05-07 | $11.26 | $11.50 | $11.26 | $11.49 | $11.49 | 35,200 |
| 2021-05-06 | $10.82 | $11.45 | $10.80 | $11.25 | $11.25 | 607,400 |
| 2021-05-05 | $10.70 | $10.90 | $10.70 | $10.80 | $10.80 | 65,300 |
| 2021-05-04 | $10.60 | $10.60 | $10.48 | $10.50 | $10.50 | 41,100 |
| 2021-05-03 | $10.65 | $10.70 | $10.50 | $10.60 | $10.60 | 38,000 |
| 2021-04-30 | $11.00 | $11.00 | $10.52 | $10.60 | $10.60 | 13,300 |
| 2021-04-29 | $10.50 | $10.74 | $10.42 | $10.55 | $10.55 | 18,600 |
| 2021-04-28 | $10.47 | $10.50 | $10.25 | $10.42 | $10.42 | 92,400 |
| 2021-04-27 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 73,100 |
| 2021-04-26 | $10.18 | $10.30 | $10.16 | $10.22 | $10.22 | 14,200 |
| 2021-04-23 | $10.40 | $10.40 | $10.15 | $10.24 | $10.24 | 26,900 |
| 2021-04-22 | $10.39 | $10.59 | $10.20 | $10.22 | $10.22 | 9,500 |
| 2021-04-21 | $10.40 | $10.59 | $10.00 | $10.52 | $10.52 | 9,500 |
| 2021-04-20 | $10.62 | $10.70 | $10.05 | $10.52 | $10.52 | 370,300 |
| 2021-04-19 | $10.71 | $10.71 | $10.50 | $10.62 | $10.62 | 8,900 |
| 2021-04-16 | $10.60 | $11.00 | $10.49 | $10.75 | $10.75 | 51,000 |
| 2021-04-15 | $11.30 | $11.30 | $10.25 | $10.51 | $10.51 | 900,900 |
| 2021-04-14 | $11.65 | $11.78 | $11.30 | $11.35 | $11.35 | 63,700 |
| 2021-04-13 | $11.84 | $11.90 | $11.15 | $11.55 | $11.55 | 8,600 |
| 2021-04-12 | $11.93 | $12.10 | $10.60 | $11.93 | $11.93 | 22,900 |
| 2021-04-09 | $12.40 | $12.50 | $11.85 | $11.94 | $11.94 | 10,800 |
| 2021-04-08 | $12.69 | $12.69 | $12.45 | $12.45 | $12.45 | 4,000 |
| 2021-04-07 | $12.72 | $12.72 | $12.46 | $12.50 | $12.50 | 38,400 |
| 2021-04-06 | $12.80 | $13.00 | $12.72 | $12.74 | $12.74 | 12,500 |
| 2021-04-05 | $12.35 | $13.09 | $12.35 | $12.80 | $12.80 | 147,200 |
| 2021-04-01 | $12.60 | $12.75 | $12.25 | $12.35 | $12.35 | 177,000 |
| 2021-03-31 | $11.15 | $12.75 | $11.15 | $12.74 | $12.74 | 128,800 |
| 2021-03-30 | $11.35 | $11.35 | $11.10 | $11.30 | $11.30 | 18,700 |
| 2021-03-29 | $10.25 | $11.39 | $10.25 | $11.00 | $11.00 | 69,800 |
| 2021-03-26 | $10.90 | $10.90 | $10.00 | $10.28 | $10.28 | 43,600 |
| 2021-03-25 | $10.99 | $11.12 | $10.60 | $10.75 | $10.75 | 39,000 |
| 2021-03-24 | $11.35 | $11.35 | $10.55 | $10.99 | $10.99 | 141,300 |
| 2021-03-23 | $11.31 | $11.50 | $10.66 | $11.35 | $11.35 | 38,600 |
| 2021-03-22 | $11.70 | $11.75 | $11.10 | $11.75 | $11.75 | 42,600 |
| 2021-03-19 | $11.80 | $11.80 | $11.36 | $11.50 | $11.50 | 88,400 |
| 2021-03-18 | $11.50 | $12.47 | $11.15 | $11.50 | $11.50 | 336,300 |
| 2021-03-17 | $11.51 | $12.00 | $11.30 | $11.40 | $11.40 | 46,600 |
| 2021-03-16 | $11.55 | $12.20 | $11.30 | $12.12 | $12.12 | 32,500 |
| 2021-03-15 | $11.35 | $11.70 | $11.35 | $11.55 | $11.55 | 42,400 |
| 2021-03-12 | $12.09 | $12.09 | $11.35 | $11.35 | $11.35 | 43,000 |
| 2021-03-11 | $11.88 | $12.13 | $11.25 | $12.09 | $12.09 | 64,800 |
| 2021-03-10 | $12.29 | $12.29 | $11.00 | $11.75 | $11.75 | 106,000 |
| 2021-03-09 | $12.80 | $13.00 | $11.35 | $12.29 | $12.29 | 80,200 |
| 2021-03-08 | $12.70 | $13.00 | $12.70 | $12.80 | $12.80 | 26,600 |
| 2021-03-05 | $12.89 | $13.05 | $12.35 | $12.87 | $12.87 | 158,700 |
| 2021-03-04 | $11.70 | $12.94 | $11.60 | $12.90 | $12.90 | 110,700 |
| 2021-03-03 | $11.51 | $12.20 | $11.50 | $11.97 | $11.97 | 30,300 |
| 2021-03-02 | $11.95 | $12.25 | $11.50 | $11.67 | $11.67 | 40,800 |
| 2021-03-01 | $11.70 | $12.28 | $11.60 | $11.95 | $11.95 | 265,400 |
| 2021-02-26 | $12.00 | $13.00 | $9.00 | $11.70 | $11.70 | 69,500 |
| 2021-02-25 | $14.75 | $14.75 | $11.15 | $11.55 | $11.55 | 138,300 |
| 2021-02-24 | $13.75 | $14.50 | $12.35 | $13.15 | $13.15 | 271,100 |
| 2021-02-23 | $11.65 | $12.10 | $11.00 | $11.77 | $11.77 | 248,400 |
| 2021-02-22 | $11.50 | $12.10 | $11.11 | $12.05 | $12.05 | 1,499,800 |
| 2021-02-19 | $10.94 | $11.50 | $10.61 | $11.45 | $11.45 | 162,300 |
| 2021-02-18 | $10.99 | $11.10 | $10.60 | $10.72 | $10.72 | 244,900 |
| 2021-02-17 | $11.00 | $11.50 | $10.45 | $10.90 | $10.90 | 54,600 |
| 2021-02-16 | $10.01 | $12.00 | $10.01 | $11.25 | $11.25 | 270,300 |
| 2021-02-12 | $8.90 | $10.15 | $8.90 | $10.00 | $10.00 | 128,400 |
| 2021-02-11 | $9.01 | $9.50 | $9.00 | $9.23 | $9.23 | 241,600 |
| 2021-02-10 | $8.05 | $9.30 | $8.05 | $9.00 | $9.00 | 220,600 |
| 2021-02-09 | $8.15 | $8.90 | $8.00 | $8.25 | $8.25 | 86,500 |
| 2021-02-08 | $7.65 | $8.25 | $7.35 | $8.25 | $8.25 | 1,212,900 |
| 2021-02-05 | $7.25 | $7.85 | $7.18 | $7.55 | $7.55 | 174,100 |
| 2021-02-04 | $7.23 | $7.40 | $6.80 | $6.80 | $6.80 | 236,700 |
| 2021-02-03 | $6.86 | $7.37 | $6.86 | $7.19 | $7.19 | 240,400 |
| 2021-02-02 | $6.55 | $7.25 | $6.55 | $6.97 | $6.97 | 152,200 |
| 2021-02-01 | $6.60 | $7.00 | $6.35 | $6.50 | $6.50 | 41,100 |
| 2021-01-29 | $6.33 | $7.00 | $6.33 | $6.80 | $6.80 | 77,000 |
| 2021-01-28 | $6.35 | $6.80 | $6.35 | $6.44 | $6.44 | 162,800 |
| 2021-01-27 | $6.16 | $6.45 | $6.10 | $6.40 | $6.40 | 156,500 |
| 2021-01-26 | $6.50 | $6.53 | $6.27 | $6.39 | $6.39 | 75,500 |
| 2021-01-25 | $6.90 | $6.90 | $6.35 | $6.50 | $6.50 | 73,000 |
| 2021-01-22 | $7.15 | $7.15 | $6.89 | $6.92 | $6.92 | 53,400 |
| 2021-01-21 | $7.20 | $7.50 | $7.01 | $7.49 | $7.49 | 154,600 |
| 2021-01-20 | $7.45 | $7.99 | $7.21 | $7.31 | $7.31 | 112,400 |
| 2021-01-19 | $6.93 | $7.45 | $6.93 | $7.45 | $7.45 | 91,100 |
| 2021-01-15 | $7.06 | $7.06 | $6.80 | $6.85 | $6.85 | 21,600 |
| 2021-01-14 | $6.95 | $7.30 | $6.75 | $7.05 | $7.05 | 151,700 |
| 2021-01-13 | $6.80 | $6.95 | $6.63 | $6.69 | $6.69 | 23,800 |
| 2021-01-12 | $6.53 | $7.05 | $6.53 | $6.77 | $6.77 | 247,400 |
| 2021-01-11 | $6.60 | $6.60 | $6.30 | $6.50 | $6.50 | 40,900 |
| 2021-01-08 | $6.38 | $6.80 | $6.33 | $6.67 | $6.67 | 198,300 |
| 2021-01-07 | $6.12 | $6.50 | $5.90 | $6.38 | $6.38 | 93,700 |
| 2021-01-06 | $5.80 | $6.50 | $5.80 | $6.13 | $6.13 | 95,500 |
| 2021-01-05 | $5.70 | $5.97 | $5.50 | $5.90 | $5.90 | 231,500 |
| 2021-01-04 | $5.94 | $5.94 | $5.45 | $5.74 | $5.74 | 45,900 |
Weatherford International plc - New (WFRD) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Apple, Nvidia, Salesforce, Dell, Microsoft, Snap, McDonald's & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com Feb. 28, 2024.jpg)
Recent Weatherford International plc - New (WFRD) News
Similar Companies to Weatherford International plc - New (WFRD) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |