Tansun Technology Co Ltd (300872) Exchange: SHE
Data as of July 17, 2025
$19.50 ($0.88) 4.73%
Tansun Technology Co Ltd - Daily Information
Click for more stock information on Tansun Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.46 |
| Previous Close | $19.50 |
| High | $20.16 |
| Low | $18.12 |
| Adjusted Open | $19.46 |
| Previous Adjusted Close | $19.50 |
| Adjusted High | $20.16 |
| Adjusted Low | $18.12 |
About Tansun Technology Co Ltd (300872)
Tansun Technology Co Ltd
Invest in Tansun Technology Co Ltd (300872)
Historical Stock Data for Tansun Technology Co Ltd (300872)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $19.46 | $20.16 | $18.12 | $19.50 | $19.50 | 126,525,620 |
| 2025-05-29 | $15.45 | $18.62 | $15.25 | $18.62 | $18.62 | 75,563,220 |
| 2025-05-28 | $14.66 | $15.87 | $14.66 | $15.52 | $15.52 | 26,678,250 |
| 2025-05-27 | $14.60 | $14.75 | $14.49 | $14.65 | $14.65 | 3,559,480 |
| 2025-05-26 | $14.44 | $14.70 | $14.37 | $14.65 | $14.65 | 4,655,120 |
| 2025-05-23 | $14.76 | $14.86 | $14.42 | $14.43 | $14.43 | 7,566,880 |
| 2025-05-22 | $14.85 | $15.10 | $14.70 | $14.76 | $14.76 | 4,889,340 |
| 2025-05-21 | $15.17 | $15.26 | $14.89 | $14.90 | $14.90 | 5,604,120 |
| 2025-05-20 | $15.12 | $15.24 | $14.93 | $15.16 | $15.16 | 5,948,240 |
| 2025-05-19 | $14.91 | $15.16 | $14.78 | $15.12 | $15.12 | 6,668,560 |
| 2025-05-16 | $15.10 | $15.16 | $14.89 | $14.91 | $14.91 | 8,467,850 |
| 2025-05-15 | $15.72 | $15.75 | $15.10 | $15.16 | $15.16 | 11,327,610 |
| 2025-05-14 | $15.38 | $16.06 | $15.26 | $15.80 | $15.80 | 15,141,800 |
| 2025-05-13 | $15.74 | $15.80 | $15.39 | $15.42 | $15.42 | 9,507,980 |
| 2025-05-12 | $15.45 | $15.59 | $15.32 | $15.58 | $15.58 | 8,286,830 |
| 2025-05-09 | $15.65 | $15.67 | $15.23 | $15.25 | $15.25 | 8,677,250 |
| 2025-05-08 | $15.42 | $15.75 | $15.35 | $15.71 | $15.71 | 10,055,450 |
| 2025-05-07 | $15.84 | $16.13 | $15.29 | $15.49 | $15.49 | 13,979,540 |
| 2025-05-06 | $15.20 | $15.64 | $15.20 | $15.58 | $15.58 | 13,049,340 |
| 2025-04-30 | $14.85 | $15.24 | $14.81 | $15.11 | $15.11 | 10,637,270 |
| 2025-04-29 | $14.55 | $14.87 | $14.40 | $14.77 | $14.77 | 12,796,520 |
| 2025-04-28 | $15.09 | $15.36 | $14.90 | $14.93 | $14.93 | 9,269,100 |
| 2025-04-25 | $15.36 | $15.60 | $15.05 | $15.08 | $15.08 | 14,815,680 |
| 2025-04-24 | $16.13 | $16.18 | $15.40 | $15.47 | $15.47 | 17,453,940 |
| 2025-04-23 | $15.90 | $16.88 | $15.80 | $16.03 | $16.03 | 30,369,440 |
| 2025-04-22 | $15.40 | $16.06 | $15.40 | $15.94 | $15.94 | 27,541,940 |
| 2025-04-21 | $14.40 | $15.18 | $14.40 | $15.10 | $15.10 | 13,756,950 |
| 2025-04-18 | $14.55 | $14.84 | $14.41 | $14.64 | $14.64 | 10,427,530 |
| 2025-04-17 | $14.59 | $14.83 | $14.46 | $14.48 | $14.48 | 13,923,430 |
| 2025-04-16 | $14.64 | $15.05 | $14.05 | $14.87 | $14.87 | 19,693,490 |
| 2025-04-15 | $14.76 | $14.85 | $14.48 | $14.62 | $14.62 | 7,626,860 |
| 2025-04-14 | $14.83 | $15.14 | $14.65 | $14.77 | $14.77 | 13,129,380 |
| 2025-04-11 | $14.25 | $14.79 | $14.23 | $14.61 | $14.61 | 14,207,240 |
| 2025-04-10 | $14.20 | $14.88 | $14.20 | $14.47 | $14.47 | 16,625,160 |
| 2025-04-09 | $13.17 | $14.14 | $12.33 | $13.92 | $13.92 | 19,021,260 |
| 2025-04-08 | $13.27 | $13.78 | $12.85 | $13.45 | $13.45 | 16,023,950 |
| 2025-04-07 | $15.01 | $15.24 | $12.82 | $12.82 | $12.82 | 20,408,160 |
| 2025-04-03 | $15.88 | $16.26 | $15.85 | $16.02 | $16.02 | 6,903,740 |
| 2025-04-02 | $15.91 | $16.39 | $15.82 | $16.16 | $16.16 | 7,445,700 |
| 2025-04-01 | $16.10 | $16.23 | $15.87 | $15.94 | $15.94 | 7,115,560 |
| 2025-03-31 | $15.90 | $16.14 | $15.46 | $16.01 | $16.01 | 8,830,070 |
| 2025-03-28 | $16.20 | $16.34 | $16.00 | $16.01 | $16.01 | 6,216,590 |
| 2025-03-27 | $16.24 | $16.51 | $16.00 | $16.14 | $16.14 | 7,424,740 |
| 2025-03-26 | $16.24 | $16.43 | $16.12 | $16.25 | $16.25 | 7,251,900 |
| 2025-03-25 | $16.29 | $16.40 | $16.05 | $16.14 | $16.14 | 8,411,040 |
| 2025-03-24 | $16.84 | $16.98 | $15.95 | $16.36 | $16.36 | 16,896,020 |
| 2025-03-21 | $17.39 | $17.45 | $16.79 | $16.84 | $16.84 | 13,322,930 |
| 2025-03-20 | $17.50 | $17.78 | $17.28 | $17.40 | $17.40 | 11,246,170 |
| 2025-03-19 | $17.60 | $18.18 | $17.50 | $17.62 | $17.62 | 14,536,730 |
| 2025-03-18 | $18.10 | $18.22 | $17.61 | $17.74 | $17.74 | 12,107,150 |
| 2025-03-17 | $18.01 | $18.18 | $17.65 | $17.98 | $17.98 | 13,563,400 |
| 2025-03-14 | $17.30 | $18.24 | $17.10 | $18.06 | $18.06 | 20,934,900 |
| 2025-03-13 | $18.14 | $18.22 | $17.04 | $17.25 | $17.25 | 25,502,760 |
| 2025-03-12 | $18.28 | $18.66 | $18.14 | $18.25 | $18.25 | 16,986,100 |
| 2025-03-11 | $18.06 | $18.30 | $17.71 | $18.08 | $18.08 | 17,550,210 |
| 2025-03-10 | $18.67 | $18.87 | $18.34 | $18.53 | $18.53 | 15,487,180 |
| 2025-03-07 | $19.05 | $19.80 | $18.68 | $18.84 | $18.84 | 31,458,740 |
| 2025-03-06 | $18.66 | $19.25 | $18.56 | $19.07 | $19.07 | 28,539,220 |
| 2025-03-05 | $18.27 | $18.54 | $17.86 | $18.37 | $18.37 | 19,669,440 |
| 2025-03-04 | $17.54 | $18.38 | $17.54 | $18.27 | $18.27 | 20,400,060 |
| 2025-03-03 | $18.22 | $18.62 | $17.67 | $17.95 | $17.95 | 24,880,500 |
| 2025-02-28 | $19.03 | $19.28 | $18.10 | $18.22 | $18.22 | 33,861,880 |
| 2025-02-27 | $19.49 | $19.65 | $18.43 | $19.42 | $19.42 | 42,969,460 |
| 2025-02-26 | $18.53 | $19.98 | $18.05 | $19.72 | $19.72 | 54,968,420 |
| 2025-02-25 | $18.28 | $19.00 | $18.12 | $18.50 | $18.50 | 26,596,820 |
| 2025-02-24 | $19.08 | $19.18 | $18.42 | $18.81 | $18.81 | 34,688,510 |
| 2025-02-20 | $17.80 | $19.33 | $17.51 | $18.10 | $18.10 | 43,349,470 |
| 2025-02-19 | $17.11 | $17.30 | $16.82 | $17.24 | $17.24 | 24,025,460 |
| 2025-02-18 | $18.08 | $18.17 | $16.99 | $17.07 | $17.07 | 43,354,820 |
| 2025-02-17 | $18.21 | $18.88 | $17.80 | $18.43 | $18.43 | 42,200,660 |
| 2025-02-14 | $17.50 | $18.30 | $17.33 | $17.99 | $17.99 | 40,730,520 |
| 2025-02-13 | $17.80 | $17.93 | $17.30 | $17.51 | $17.51 | 34,521,470 |
| 2025-02-12 | $17.26 | $17.95 | $17.09 | $17.90 | $17.90 | 38,236,680 |
| 2025-02-11 | $16.88 | $17.47 | $16.40 | $16.98 | $16.98 | 32,686,990 |
| 2025-02-10 | $16.30 | $16.64 | $16.18 | $16.57 | $16.57 | 18,620,820 |
| 2025-02-07 | $15.70 | $16.42 | $15.63 | $16.15 | $16.15 | 22,463,200 |
| 2025-02-06 | $15.35 | $15.79 | $15.16 | $15.71 | $15.71 | 14,191,160 |
| 2025-02-05 | $15.40 | $15.53 | $15.16 | $15.40 | $15.40 | 12,227,820 |
| 2025-01-27 | $15.65 | $15.66 | $14.92 | $14.96 | $14.96 | 10,646,420 |
| 2025-01-24 | $14.85 | $15.37 | $14.84 | $15.33 | $15.33 | 11,398,320 |
| 2025-01-23 | $15.10 | $15.48 | $14.85 | $14.86 | $14.86 | 13,677,740 |
| 2025-01-22 | $14.67 | $14.94 | $14.63 | $14.76 | $14.76 | 8,684,270 |
| 2025-01-21 | $14.85 | $14.89 | $14.56 | $14.77 | $14.77 | 8,086,850 |
| 2025-01-20 | $14.81 | $14.98 | $14.58 | $14.71 | $14.71 | 8,710,390 |
| 2025-01-17 | $14.41 | $14.69 | $14.40 | $14.54 | $14.54 | 8,383,210 |
| 2025-01-16 | $14.60 | $14.88 | $14.34 | $14.62 | $14.62 | 11,006,560 |
| 2025-01-15 | $14.64 | $14.70 | $14.38 | $14.42 | $14.42 | 9,860,070 |
| 2025-01-14 | $13.86 | $14.62 | $13.72 | $14.61 | $14.61 | 14,879,270 |
| 2025-01-13 | $13.41 | $13.75 | $13.35 | $13.70 | $13.70 | 9,170,770 |
| 2025-01-09 | $14.10 | $14.48 | $14.05 | $14.23 | $14.23 | 9,717,650 |
| 2025-01-08 | $14.36 | $14.48 | $13.76 | $14.24 | $14.24 | 13,475,720 |
| 2025-01-07 | $14.17 | $14.45 | $13.90 | $14.44 | $14.44 | 13,089,870 |
| 2025-01-06 | $14.56 | $14.79 | $13.90 | $14.03 | $14.03 | 13,605,340 |
| 2025-01-03 | $15.80 | $15.81 | $14.50 | $14.59 | $14.59 | 20,030,150 |
| 2025-01-02 | $15.64 | $16.05 | $15.00 | $15.87 | $15.87 | 19,226,700 |
| 2024-12-31 | $17.07 | $17.32 | $15.53 | $15.75 | $15.75 | 27,124,540 |
| 2024-12-30 | $17.35 | $17.63 | $16.88 | $16.92 | $16.92 | 26,157,840 |
| 2024-12-27 | $17.98 | $18.53 | $17.66 | $17.66 | $17.66 | 34,030,380 |
| 2024-12-26 | $17.50 | $18.15 | $17.29 | $18.09 | $18.09 | 32,729,150 |
| 2024-12-25 | $17.70 | $17.78 | $17.13 | $17.61 | $17.61 | 26,239,260 |
| 2024-12-24 | $17.22 | $18.21 | $17.08 | $17.95 | $17.95 | 39,350,410 |
| 2024-12-23 | $17.56 | $17.88 | $16.74 | $16.86 | $16.86 | 27,486,010 |
| 2024-12-20 | $17.18 | $17.90 | $17.01 | $17.75 | $17.75 | 37,215,170 |
| 2024-12-19 | $17.00 | $17.42 | $16.85 | $17.15 | $17.15 | 30,892,380 |
| 2024-12-18 | $16.12 | $17.30 | $15.81 | $16.97 | $16.97 | 32,278,890 |
| 2024-12-17 | $16.50 | $16.65 | $15.95 | $16.12 | $16.12 | 15,968,750 |
| 2024-12-16 | $16.75 | $17.30 | $16.40 | $16.58 | $16.58 | 17,189,280 |
| 2024-12-13 | $17.18 | $17.38 | $16.82 | $16.85 | $16.85 | 24,130,210 |
| 2024-12-12 | $16.71 | $17.55 | $16.54 | $17.50 | $17.50 | 34,507,420 |
| 2024-12-11 | $16.80 | $17.14 | $16.55 | $16.80 | $16.80 | 20,527,720 |
| 2024-12-10 | $16.89 | $17.00 | $16.45 | $16.48 | $16.48 | 24,555,850 |
| 2024-12-09 | $16.53 | $16.65 | $15.92 | $16.15 | $16.15 | 16,336,900 |
| 2024-12-06 | $16.52 | $16.82 | $16.15 | $16.58 | $16.58 | 19,083,970 |
| 2024-12-05 | $16.20 | $16.80 | $16.17 | $16.52 | $16.52 | 16,757,590 |
| 2024-12-04 | $16.45 | $16.95 | $16.17 | $16.32 | $16.32 | 21,934,990 |
| 2024-12-03 | $16.18 | $16.75 | $16.01 | $16.60 | $16.60 | 20,906,900 |
| 2024-12-02 | $16.06 | $16.43 | $15.88 | $16.28 | $16.28 | 18,494,990 |
| 2024-11-29 | $15.50 | $16.46 | $15.43 | $16.24 | $16.24 | 25,141,130 |
| 2024-11-28 | $15.68 | $16.00 | $15.50 | $15.53 | $15.53 | 15,872,150 |
| 2024-11-27 | $14.78 | $15.45 | $14.52 | $15.43 | $15.43 | 12,632,460 |
| 2024-11-26 | $14.95 | $15.41 | $14.90 | $14.94 | $14.94 | 10,358,030 |
| 2024-11-25 | $14.97 | $15.13 | $14.54 | $15.05 | $15.05 | 12,815,450 |
| 2024-11-22 | $15.60 | $15.88 | $14.80 | $14.83 | $14.83 | 17,426,610 |
| 2024-11-21 | $15.62 | $15.83 | $15.36 | $15.61 | $15.61 | 12,487,490 |
| 2024-11-20 | $15.39 | $15.90 | $15.30 | $15.71 | $15.71 | 14,187,880 |
| 2024-11-19 | $15.13 | $15.48 | $14.82 | $15.44 | $15.44 | 14,552,940 |
| 2024-11-18 | $16.50 | $16.62 | $14.85 | $15.01 | $15.01 | 25,209,350 |
| 2024-11-15 | $16.80 | $17.35 | $16.47 | $16.49 | $16.49 | 26,712,480 |
| 2024-11-14 | $17.07 | $17.52 | $16.80 | $16.83 | $16.83 | 21,424,460 |
| 2024-11-13 | $16.82 | $17.19 | $16.58 | $17.15 | $17.15 | 18,019,630 |
| 2024-11-12 | $17.63 | $17.66 | $16.74 | $16.98 | $16.98 | 26,133,540 |
| 2024-11-11 | $16.74 | $17.52 | $16.73 | $17.46 | $17.46 | 25,223,200 |
| 2024-11-08 | $17.90 | $18.01 | $16.95 | $17.08 | $17.08 | 36,033,970 |
| 2024-11-07 | $16.05 | $17.38 | $16.05 | $17.36 | $17.36 | 34,151,480 |
| 2024-11-06 | $16.55 | $16.98 | $16.26 | $16.35 | $16.35 | 27,604,360 |
| 2024-11-05 | $15.60 | $16.45 | $15.51 | $16.45 | $16.45 | 21,777,030 |
| 2024-11-04 | $15.11 | $15.60 | $15.11 | $15.60 | $15.60 | 13,941,200 |
| 2024-11-01 | $16.40 | $16.49 | $15.20 | $15.26 | $15.26 | 27,781,450 |
| 2024-10-31 | $16.26 | $16.78 | $16.01 | $16.60 | $16.60 | 24,728,830 |
| 2024-10-30 | $16.35 | $16.52 | $15.91 | $16.30 | $16.30 | 23,660,430 |
| 2024-10-29 | $17.18 | $17.18 | $16.44 | $16.47 | $16.47 | 26,040,680 |
| 2024-10-28 | $16.76 | $17.18 | $16.70 | $17.18 | $17.18 | 24,864,680 |
| 2024-10-25 | $16.60 | $16.90 | $16.49 | $16.57 | $16.57 | 23,039,960 |
| 2024-10-24 | $16.77 | $16.80 | $16.37 | $16.61 | $16.61 | 24,424,960 |
| 2024-10-23 | $17.67 | $18.09 | $16.85 | $17.06 | $17.06 | 43,001,310 |
| 2024-10-22 | $19.50 | $19.52 | $17.38 | $17.68 | $17.68 | 66,025,830 |
| 2024-10-21 | $18.15 | $20.39 | $18.02 | $20.15 | $20.15 | 77,580,840 |
| 2024-10-18 | $16.66 | $19.60 | $16.60 | $18.35 | $18.35 | 61,951,600 |
| 2024-10-17 | $17.86 | $18.20 | $16.91 | $17.00 | $17.00 | 50,767,390 |
| 2024-10-16 | $15.93 | $18.08 | $15.76 | $17.71 | $17.71 | 48,247,020 |
| 2024-10-15 | $15.96 | $18.21 | $15.69 | $16.75 | $16.75 | 50,358,120 |
| 2024-10-14 | $15.72 | $16.45 | $14.80 | $16.36 | $16.36 | 32,792,260 |
| 2024-10-11 | $15.01 | $16.20 | $14.91 | $15.42 | $15.42 | 27,247,140 |
| 2024-10-10 | $16.82 | $17.21 | $15.37 | $15.42 | $15.42 | 31,302,690 |
| 2024-10-09 | $17.32 | $18.78 | $16.58 | $16.70 | $16.70 | 45,104,590 |
| 2024-10-08 | $18.41 | $18.41 | $17.20 | $18.41 | $18.41 | 48,574,320 |
| 2024-09-30 | $13.72 | $15.34 | $13.38 | $15.34 | $15.34 | 35,910,190 |
| 2024-09-27 | $12.20 | $12.86 | $11.92 | $12.78 | $12.78 | 15,216,900 |
| 2024-09-26 | $11.40 | $11.77 | $11.39 | $11.75 | $11.75 | 7,515,500 |
| 2024-09-25 | $11.43 | $11.80 | $11.37 | $11.51 | $11.51 | 10,422,690 |
| 2024-09-24 | $10.88 | $11.30 | $10.70 | $11.24 | $11.24 | 8,114,500 |
| 2024-09-23 | $10.75 | $10.93 | $10.66 | $10.80 | $10.80 | 3,953,320 |
| 2024-09-20 | $10.70 | $10.91 | $10.62 | $10.77 | $10.77 | 4,594,520 |
| 2024-09-19 | $10.37 | $10.74 | $10.32 | $10.67 | $10.67 | 4,890,520 |
| 2024-09-18 | $10.61 | $10.62 | $10.13 | $10.36 | $10.36 | 5,326,160 |
| 2024-09-13 | $10.67 | $10.99 | $10.56 | $10.60 | $10.60 | 7,304,950 |
| 2024-09-12 | $10.58 | $10.89 | $10.58 | $10.71 | $10.71 | 4,953,620 |
| 2024-09-11 | $10.69 | $10.69 | $10.46 | $10.53 | $10.53 | 3,229,740 |
| 2024-09-10 | $10.52 | $10.78 | $10.31 | $10.70 | $10.70 | 3,833,920 |
| 2024-09-09 | $10.49 | $10.68 | $10.33 | $10.46 | $10.46 | 3,870,060 |
| 2024-09-06 | $10.89 | $11.10 | $10.59 | $10.59 | $10.59 | 4,939,410 |
| 2024-09-05 | $10.77 | $11.10 | $10.76 | $10.88 | $10.88 | 6,275,510 |
| 2024-09-04 | $10.63 | $10.78 | $10.57 | $10.60 | $10.60 | 3,802,300 |
| 2024-09-03 | $10.58 | $10.75 | $10.46 | $10.75 | $10.75 | 5,363,680 |
| 2024-09-02 | $11.08 | $11.14 | $10.51 | $10.52 | $10.52 | 7,568,120 |
| 2024-08-30 | $10.80 | $11.31 | $10.74 | $11.14 | $11.14 | 5,710,660 |
| 2024-08-29 | $10.58 | $10.88 | $10.43 | $10.83 | $10.83 | 6,198,220 |
| 2024-08-28 | $10.90 | $10.91 | $10.49 | $10.65 | $10.65 | 9,336,890 |
| 2024-08-27 | $11.30 | $11.44 | $11.09 | $11.14 | $11.14 | 3,460,360 |
| 2024-08-26 | $11.44 | $11.47 | $11.22 | $11.33 | $11.33 | 3,819,580 |
| 2024-08-23 | $11.24 | $11.59 | $11.24 | $11.49 | $11.49 | 4,478,980 |
| 2024-08-22 | $11.70 | $11.82 | $11.22 | $11.23 | $11.23 | 4,794,780 |
| 2024-08-21 | $11.62 | $11.91 | $11.59 | $11.66 | $11.66 | 5,034,460 |
| 2024-08-20 | $12.16 | $12.18 | $11.63 | $11.71 | $11.71 | 9,016,000 |
| 2024-08-19 | $11.73 | $12.40 | $11.73 | $12.34 | $12.34 | 10,782,670 |
| 2024-08-16 | $11.84 | $11.87 | $11.71 | $11.73 | $11.73 | 2,494,340 |
| 2024-08-15 | $11.55 | $11.89 | $11.48 | $11.78 | $11.78 | 3,841,870 |
| 2024-08-14 | $11.59 | $11.71 | $11.53 | $11.57 | $11.57 | 2,815,060 |
| 2024-08-13 | $11.56 | $11.69 | $11.38 | $11.59 | $11.59 | 2,475,720 |
| 2024-08-12 | $11.56 | $11.67 | $11.31 | $11.57 | $11.57 | 3,678,950 |
| 2024-08-09 | $11.81 | $11.91 | $11.52 | $11.52 | $11.52 | 3,824,460 |
| 2024-08-08 | $11.76 | $11.89 | $11.49 | $11.75 | $11.75 | 3,866,400 |
| 2024-08-07 | $11.85 | $12.05 | $11.79 | $11.84 | $11.84 | 3,279,450 |
| 2024-08-06 | $11.80 | $11.98 | $11.68 | $11.86 | $11.86 | 4,216,370 |
| 2024-08-05 | $12.15 | $12.31 | $11.60 | $11.60 | $11.60 | 7,049,750 |
| 2024-08-02 | $12.62 | $12.75 | $12.22 | $12.28 | $12.28 | 5,726,600 |
| 2024-08-01 | $12.94 | $12.97 | $12.66 | $12.70 | $12.70 | 6,401,580 |
| 2024-07-31 | $12.14 | $13.10 | $12.14 | $12.94 | $12.94 | 9,290,450 |
| 2024-07-30 | $11.91 | $12.37 | $11.85 | $12.22 | $12.22 | 5,238,600 |
| 2024-07-29 | $11.76 | $12.04 | $11.69 | $12.00 | $12.00 | 4,218,920 |
| 2024-07-26 | $11.66 | $11.83 | $11.57 | $11.76 | $11.76 | 3,957,700 |
| 2024-07-25 | $11.55 | $11.88 | $11.50 | $11.66 | $11.66 | 4,451,120 |
| 2024-07-24 | $11.96 | $12.17 | $11.60 | $11.66 | $11.66 | 6,089,600 |
| 2024-07-23 | $12.39 | $12.59 | $12.04 | $12.17 | $12.17 | 5,809,310 |
| 2024-07-22 | $12.24 | $12.49 | $12.19 | $12.40 | $12.40 | 5,185,580 |
| 2024-07-19 | $12.03 | $12.32 | $11.98 | $12.13 | $12.13 | 4,998,230 |
| 2024-07-18 | $12.39 | $12.39 | $11.84 | $12.09 | $12.09 | 6,710,710 |
| 2024-07-17 | $12.70 | $12.83 | $12.46 | $12.46 | $12.46 | 4,932,140 |
| 2024-07-16 | $12.64 | $12.92 | $12.59 | $12.79 | $12.79 | 5,499,230 |
| 2024-07-15 | $13.16 | $13.30 | $12.71 | $12.76 | $12.76 | 7,238,100 |
| 2024-07-12 | $13.11 | $13.62 | $13.10 | $13.38 | $13.38 | 8,626,920 |
| 2024-07-11 | $13.00 | $13.33 | $12.91 | $13.25 | $13.25 | 7,882,660 |
| 2024-07-10 | $12.80 | $13.05 | $12.68 | $12.80 | $12.80 | 7,268,440 |
| 2024-07-09 | $12.44 | $12.84 | $12.21 | $12.76 | $12.76 | 8,927,000 |
| 2024-07-08 | $12.85 | $12.89 | $12.34 | $12.39 | $12.39 | 9,100,890 |
| 2024-07-05 | $12.83 | $13.17 | $12.47 | $13.02 | $13.02 | 9,025,920 |
| 2024-07-04 | $13.24 | $13.72 | $12.77 | $12.78 | $12.78 | 10,795,050 |
| 2024-07-03 | $13.70 | $13.72 | $13.12 | $13.13 | $13.13 | 15,603,080 |
| 2024-07-02 | $13.09 | $14.12 | $13.02 | $13.91 | $13.91 | 22,457,090 |
| 2024-07-01 | $13.25 | $13.35 | $12.78 | $13.14 | $13.14 | 7,732,880 |
| 2024-06-28 | $13.13 | $13.55 | $13.09 | $13.25 | $13.25 | 9,002,910 |
| 2024-06-27 | $13.13 | $13.45 | $13.10 | $13.17 | $13.17 | 9,332,340 |
| 2024-06-26 | $12.70 | $13.28 | $12.62 | $13.26 | $13.26 | 8,282,820 |
| 2024-06-25 | $12.80 | $13.03 | $12.53 | $12.73 | $12.73 | 7,312,080 |
| 2024-06-24 | $12.90 | $13.18 | $12.66 | $12.96 | $12.96 | 8,532,010 |
| 2024-06-21 | $13.08 | $13.38 | $12.98 | $13.18 | $13.18 | 7,396,160 |
| 2024-06-20 | $13.58 | $13.80 | $13.18 | $13.19 | $13.19 | 14,623,890 |
| 2024-06-19 | $13.35 | $14.17 | $13.21 | $13.84 | $13.84 | 19,260,040 |
| 2024-06-18 | $13.04 | $13.30 | $13.01 | $13.28 | $13.28 | 7,007,690 |
| 2024-06-17 | $12.92 | $13.21 | $12.88 | $13.13 | $13.13 | 7,038,520 |
| 2024-06-14 | $12.74 | $13.18 | $12.52 | $13.09 | $13.09 | 8,903,050 |
| 2024-06-13 | $12.60 | $12.78 | $12.48 | $12.66 | $12.66 | 3,767,660 |
| 2024-06-12 | $12.49 | $12.75 | $12.40 | $12.62 | $12.62 | 4,246,300 |
| 2024-06-11 | $12.05 | $12.51 | $11.90 | $12.49 | $12.49 | 3,888,830 |
| 2024-06-07 | $12.10 | $12.36 | $12.10 | $12.19 | $12.19 | 4,077,660 |
| 2024-06-06 | $12.50 | $12.67 | $11.85 | $12.00 | $12.00 | 7,346,230 |
| 2024-06-05 | $12.95 | $12.96 | $12.48 | $12.50 | $12.50 | 6,345,400 |
| 2024-06-04 | $12.67 | $12.95 | $12.34 | $12.93 | $12.93 | 6,499,370 |
| 2024-06-03 | $12.80 | $12.84 | $12.43 | $12.62 | $12.62 | 4,302,200 |
| 2024-05-31 | $12.60 | $12.88 | $12.57 | $12.80 | $12.80 | 3,904,000 |
| 2024-05-30 | $12.53 | $12.74 | $12.42 | $12.52 | $12.52 | 3,234,650 |
| 2024-05-29 | $12.62 | $12.98 | $12.57 | $12.65 | $12.65 | 3,853,220 |
| 2024-05-28 | $12.82 | $12.88 | $12.61 | $12.70 | $12.70 | 3,689,460 |
| 2024-05-27 | $12.65 | $12.88 | $12.32 | $12.88 | $12.88 | 6,475,380 |
| 2024-05-24 | $12.92 | $12.97 | $12.60 | $12.63 | $12.63 | 5,424,300 |
| 2024-05-23 | $13.12 | $13.18 | $12.80 | $12.85 | $12.85 | 5,501,630 |
| 2024-05-22 | $13.06 | $13.20 | $12.95 | $13.17 | $13.17 | 4,801,790 |
| 2024-05-21 | $13.27 | $13.27 | $13.00 | $13.13 | $13.13 | 8,425,180 |
| 2024-05-20 | $13.05 | $13.45 | $12.94 | $13.45 | $13.45 | 12,403,520 |
| 2024-05-17 | $12.83 | $12.94 | $12.75 | $12.93 | $12.93 | 3,973,240 |
| 2024-05-16 | $12.78 | $12.99 | $12.78 | $12.84 | $12.84 | 3,935,980 |
| 2024-05-15 | $12.78 | $12.93 | $12.60 | $12.78 | $12.78 | 4,083,860 |
| 2024-05-14 | $12.70 | $12.89 | $12.65 | $12.79 | $12.79 | 4,187,910 |
| 2024-05-13 | $13.08 | $13.08 | $12.57 | $12.65 | $12.65 | 7,460,970 |
| 2024-05-10 | $13.12 | $13.19 | $12.95 | $13.10 | $13.10 | 6,338,220 |
| 2024-05-09 | $13.14 | $13.18 | $12.99 | $13.03 | $13.03 | 7,442,170 |
| 2024-05-08 | $13.09 | $13.36 | $12.97 | $13.08 | $13.08 | 8,165,730 |
| 2024-05-07 | $13.22 | $13.26 | $12.96 | $13.11 | $13.11 | 9,805,830 |
| 2024-05-06 | $13.24 | $13.35 | $13.03 | $13.28 | $13.28 | 13,789,360 |
| 2024-04-30 | $12.90 | $13.43 | $12.86 | $13.14 | $13.14 | 15,245,060 |
| 2024-04-29 | $12.94 | $13.20 | $12.58 | $12.90 | $12.90 | 20,078,020 |
| 2024-04-26 | $12.12 | $12.90 | $12.12 | $12.85 | $12.85 | 22,462,880 |
| 2024-04-25 | $12.60 | $13.13 | $12.29 | $12.30 | $12.30 | 22,489,210 |
| 2024-04-24 | $11.00 | $11.49 | $10.97 | $11.41 | $11.41 | 6,158,970 |
| 2024-04-23 | $10.84 | $11.18 | $10.75 | $10.96 | $10.96 | 4,949,790 |
| 2024-04-22 | $10.88 | $10.97 | $10.47 | $10.69 | $10.69 | 5,352,470 |
| 2024-04-19 | $10.94 | $10.98 | $10.48 | $10.76 | $10.76 | 3,974,550 |
| 2024-04-18 | $10.75 | $11.18 | $10.62 | $10.95 | $10.95 | 4,289,540 |
| 2024-04-17 | $10.16 | $10.77 | $10.16 | $10.75 | $10.75 | 4,522,680 |
| 2024-04-16 | $10.95 | $10.95 | $9.94 | $9.99 | $9.99 | 7,094,290 |
| 2024-04-15 | $11.22 | $11.23 | $10.72 | $10.98 | $10.98 | 5,882,620 |
| 2024-04-12 | $11.26 | $11.38 | $11.06 | $11.08 | $11.08 | 2,968,780 |
| 2024-04-11 | $11.04 | $11.44 | $11.04 | $11.22 | $11.22 | 3,203,520 |
| 2024-04-10 | $11.50 | $11.52 | $10.98 | $11.15 | $11.15 | 4,109,720 |
| 2024-04-09 | $11.46 | $11.64 | $11.36 | $11.48 | $11.48 | 3,113,470 |
| 2024-04-08 | $11.76 | $11.79 | $11.40 | $11.42 | $11.42 | 3,651,580 |
| 2024-04-03 | $12.00 | $12.02 | $11.63 | $11.78 | $11.78 | 3,684,730 |
| 2024-04-02 | $12.15 | $12.17 | $11.91 | $12.03 | $12.03 | 4,825,320 |
| 2024-04-01 | $11.93 | $12.19 | $11.85 | $12.15 | $12.15 | 5,724,280 |
| 2024-03-29 | $11.76 | $11.92 | $11.56 | $11.89 | $11.89 | 3,652,850 |
| 2024-03-28 | $11.36 | $11.91 | $11.32 | $11.76 | $11.76 | 4,860,840 |
| 2024-03-27 | $11.99 | $12.02 | $11.35 | $11.35 | $11.35 | 4,790,290 |
| 2024-03-26 | $12.25 | $12.27 | $11.80 | $11.99 | $11.99 | 4,610,020 |
| 2024-03-25 | $12.62 | $12.74 | $12.21 | $12.26 | $12.26 | 5,020,590 |
| 2024-03-22 | $12.77 | $12.79 | $12.38 | $12.65 | $12.65 | 5,813,940 |
| 2024-03-21 | $12.76 | $12.95 | $12.59 | $12.83 | $12.83 | 5,246,780 |
| 2024-03-20 | $12.55 | $12.80 | $12.53 | $12.77 | $12.77 | 4,558,390 |
| 2024-03-19 | $12.47 | $12.76 | $12.42 | $12.55 | $12.55 | 6,083,580 |
| 2024-03-18 | $12.35 | $12.52 | $12.22 | $12.51 | $12.51 | 5,402,640 |
| 2024-03-15 | $12.14 | $12.26 | $11.95 | $12.23 | $12.23 | 4,900,280 |
| 2024-03-14 | $12.43 | $12.46 | $11.93 | $12.12 | $12.12 | 8,989,700 |
| 2024-03-13 | $12.48 | $12.95 | $12.42 | $12.53 | $12.53 | 10,137,670 |
| 2024-03-12 | $12.23 | $12.34 | $12.07 | $12.34 | $12.34 | 3,959,100 |
| 2024-03-11 | $11.93 | $12.18 | $11.82 | $12.17 | $12.17 | 3,828,920 |
| 2024-03-08 | $11.86 | $11.98 | $11.66 | $11.92 | $11.92 | 3,515,630 |
| 2024-03-07 | $12.05 | $12.18 | $11.76 | $11.78 | $11.78 | 4,385,420 |
| 2024-03-06 | $12.05 | $12.24 | $11.84 | $12.05 | $12.05 | 4,760,610 |
| 2024-03-05 | $12.28 | $12.33 | $12.06 | $12.14 | $12.14 | 4,474,300 |
| 2024-03-04 | $12.46 | $12.60 | $12.11 | $12.37 | $12.37 | 6,071,650 |
| 2024-03-01 | $11.87 | $12.54 | $11.81 | $12.49 | $12.49 | 7,572,820 |
| 2024-02-29 | $11.53 | $11.93 | $11.53 | $11.88 | $11.88 | 6,317,980 |
| 2024-02-28 | $12.46 | $12.65 | $11.47 | $11.47 | $11.47 | 8,959,130 |
| 2024-02-27 | $11.96 | $12.45 | $11.84 | $12.44 | $12.44 | 4,997,060 |
| 2024-02-26 | $12.03 | $12.27 | $11.89 | $12.04 | $12.04 | 5,907,780 |
| 2024-02-23 | $11.64 | $12.06 | $11.55 | $12.04 | $12.04 | 5,688,990 |
| 2024-02-22 | $11.20 | $11.65 | $11.20 | $11.63 | $11.63 | 4,364,450 |
| 2024-02-21 | $11.02 | $11.69 | $11.00 | $11.27 | $11.27 | 5,474,840 |
| 2024-02-20 | $11.10 | $11.30 | $10.97 | $11.21 | $11.21 | 4,262,600 |
| 2024-02-19 | $11.00 | $11.26 | $10.73 | $11.24 | $11.24 | 9,143,330 |
| 2024-02-08 | $9.57 | $10.64 | $9.57 | $10.59 | $10.59 | 9,038,900 |
| 2024-02-07 | $9.72 | $10.07 | $9.24 | $9.57 | $9.57 | 8,165,870 |
| 2024-02-06 | $9.00 | $9.97 | $8.67 | $9.71 | $9.71 | 8,592,370 |
| 2024-02-05 | $10.26 | $10.31 | $8.78 | $9.09 | $9.09 | 11,204,490 |
| 2024-02-02 | $11.03 | $11.31 | $9.98 | $10.36 | $10.36 | 7,568,960 |
| 2024-02-01 | $11.27 | $11.40 | $10.83 | $10.99 | $10.99 | 7,224,330 |
| 2024-01-31 | $11.90 | $12.03 | $11.23 | $11.28 | $11.28 | 7,470,720 |
| 2024-01-30 | $12.26 | $12.78 | $12.06 | $12.09 | $12.09 | 6,699,290 |
| 2024-01-29 | $12.83 | $12.85 | $12.18 | $12.19 | $12.19 | 3,613,200 |
| 2024-01-26 | $12.64 | $12.88 | $12.40 | $12.59 | $12.59 | 5,338,140 |
| 2024-01-25 | $11.98 | $12.46 | $11.85 | $12.39 | $12.39 | 4,347,800 |
| 2024-01-24 | $11.74 | $11.99 | $11.34 | $11.93 | $11.93 | 4,130,040 |
| 2024-01-23 | $11.68 | $11.82 | $11.31 | $11.74 | $11.74 | 4,776,180 |
| 2024-01-22 | $12.55 | $12.61 | $11.56 | $11.62 | $11.62 | 5,119,200 |
| 2024-01-19 | $12.80 | $12.83 | $12.51 | $12.53 | $12.53 | 3,093,560 |
| 2024-01-18 | $12.90 | $13.05 | $12.40 | $12.77 | $12.77 | 5,202,540 |
| 2024-01-17 | $13.25 | $13.25 | $13.01 | $13.01 | $13.01 | 2,535,860 |
| 2024-01-16 | $13.25 | $13.29 | $13.04 | $13.26 | $13.26 | 2,811,960 |
| 2024-01-15 | $13.28 | $13.43 | $13.16 | $13.27 | $13.27 | 3,099,420 |
| 2024-01-12 | $13.42 | $13.47 | $13.28 | $13.31 | $13.31 | 2,927,780 |
| 2024-01-11 | $13.14 | $13.51 | $13.07 | $13.44 | $13.44 | 3,978,100 |
| 2024-01-10 | $13.16 | $13.32 | $12.92 | $13.15 | $13.15 | 3,501,600 |
| 2024-01-09 | $13.18 | $13.40 | $13.11 | $13.23 | $13.23 | 3,717,780 |
| 2024-01-08 | $13.54 | $13.57 | $13.28 | $13.28 | $13.28 | 3,160,860 |
| 2024-01-05 | $13.70 | $13.79 | $13.44 | $13.54 | $13.54 | 2,642,810 |
| 2024-01-04 | $13.70 | $13.82 | $13.55 | $13.68 | $13.68 | 2,667,200 |
| 2024-01-03 | $13.64 | $13.82 | $13.62 | $13.70 | $13.70 | 2,914,620 |
| 2024-01-02 | $13.70 | $13.86 | $13.53 | $13.69 | $13.69 | 3,442,880 |
| 2024-01-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-12-29 | $13.46 | $13.74 | $13.36 | $13.68 | $13.68 | 3,811,070 |
| 2023-12-28 | $12.99 | $13.43 | $12.83 | $13.36 | $13.36 | 4,258,550 |
| 2023-12-27 | $12.87 | $13.06 | $12.83 | $13.04 | $13.04 | 2,936,770 |
| 2023-12-26 | $13.15 | $13.23 | $12.82 | $12.89 | $12.89 | 2,924,600 |
| 2023-12-25 | $13.40 | $13.58 | $13.10 | $13.17 | $13.17 | 3,826,530 |
| 2023-12-22 | $13.82 | $13.82 | $13.33 | $13.37 | $13.37 | 4,709,290 |
| 2023-12-21 | $13.73 | $13.93 | $13.54 | $13.78 | $13.78 | 3,327,540 |
| 2023-12-20 | $14.11 | $14.14 | $13.61 | $13.63 | $13.63 | 3,476,720 |
| 2023-12-19 | $14.00 | $14.13 | $13.88 | $14.08 | $14.08 | 2,815,830 |
| 2023-12-18 | $14.18 | $14.23 | $13.86 | $13.92 | $13.92 | 3,385,260 |
| 2023-12-15 | $14.36 | $14.44 | $14.15 | $14.25 | $14.25 | 2,924,340 |
| 2023-12-14 | $14.45 | $14.55 | $14.28 | $14.31 | $14.31 | 2,852,080 |
| 2023-12-13 | $14.52 | $14.54 | $14.32 | $14.34 | $14.34 | 2,627,140 |
| 2023-12-12 | $14.50 | $14.58 | $14.39 | $14.53 | $14.53 | 4,248,350 |
| 2023-12-11 | $14.19 | $14.52 | $14.03 | $14.50 | $14.50 | 4,991,160 |
| 2023-12-08 | $14.32 | $14.43 | $14.22 | $14.23 | $14.23 | 3,572,800 |
| 2023-12-07 | $14.01 | $14.36 | $13.98 | $14.32 | $14.32 | 4,497,750 |
| 2023-12-06 | $13.91 | $14.18 | $13.78 | $14.03 | $14.03 | 3,476,920 |
| 2023-12-05 | $14.38 | $14.42 | $13.93 | $13.93 | $13.93 | 4,692,380 |
| 2023-12-04 | $14.31 | $14.58 | $14.31 | $14.43 | $14.43 | 4,567,560 |
| 2023-12-01 | $13.94 | $14.31 | $13.83 | $14.26 | $14.26 | 3,930,420 |
| 2023-11-30 | $14.05 | $14.11 | $13.80 | $13.92 | $13.92 | 2,808,460 |
| 2023-11-29 | $14.16 | $14.26 | $14.03 | $14.03 | $14.03 | 2,890,240 |
| 2023-11-28 | $14.14 | $14.32 | $13.98 | $14.17 | $14.17 | 3,445,080 |
| 2023-11-27 | $14.05 | $14.29 | $14.05 | $14.15 | $14.15 | 3,424,540 |
| 2023-11-24 | $14.38 | $14.47 | $14.05 | $14.08 | $14.08 | 4,044,920 |
| 2023-11-23 | $14.24 | $14.49 | $14.12 | $14.44 | $14.44 | 3,750,900 |
| 2023-11-22 | $14.27 | $14.61 | $14.27 | $14.29 | $14.29 | 3,981,700 |
| 2023-11-21 | $14.58 | $14.71 | $14.34 | $14.39 | $14.39 | 4,482,650 |
| 2023-11-20 | $14.56 | $14.64 | $14.50 | $14.59 | $14.59 | 3,784,480 |
| 2023-11-17 | $14.43 | $14.56 | $14.43 | $14.52 | $14.52 | 3,520,340 |
| 2023-11-16 | $14.42 | $14.64 | $14.35 | $14.48 | $14.48 | 5,045,800 |
| 2023-11-15 | $14.64 | $14.73 | $14.45 | $14.49 | $14.49 | 5,134,680 |
| 2023-11-14 | $14.44 | $14.59 | $14.32 | $14.54 | $14.54 | 4,839,220 |
| 2023-11-13 | $14.14 | $14.43 | $14.11 | $14.40 | $14.40 | 4,687,530 |
| 2023-11-10 | $14.17 | $14.17 | $14.02 | $14.02 | $14.02 | 3,158,560 |
| 2023-11-09 | $14.17 | $14.35 | $14.09 | $14.18 | $14.18 | 4,835,280 |
| 2023-11-08 | $14.17 | $14.38 | $14.05 | $14.20 | $14.20 | 6,035,220 |
| 2023-11-07 | $13.95 | $14.18 | $13.91 | $14.14 | $14.14 | 5,306,920 |
| 2023-11-06 | $13.92 | $14.03 | $13.88 | $14.00 | $14.00 | 5,436,660 |
| 2023-11-03 | $13.67 | $13.93 | $13.63 | $13.82 | $13.82 | 3,334,340 |
| 2023-11-02 | $13.84 | $13.93 | $13.60 | $13.62 | $13.62 | 4,279,860 |
| 2023-11-01 | $13.84 | $13.99 | $13.77 | $13.83 | $13.83 | 4,941,270 |
| 2023-10-31 | $13.81 | $13.95 | $13.70 | $13.79 | $13.79 | 4,641,880 |
| 2023-10-30 | $13.59 | $13.93 | $13.59 | $13.89 | $13.89 | 5,647,810 |
| 2023-10-27 | $13.55 | $13.88 | $13.42 | $13.67 | $13.67 | 7,491,890 |
| 2023-10-26 | $13.03 | $13.76 | $13.02 | $13.63 | $13.63 | 10,854,860 |
| 2023-10-25 | $12.93 | $13.25 | $12.85 | $13.08 | $13.08 | 4,150,430 |
| 2023-10-24 | $12.58 | $12.95 | $12.45 | $12.87 | $12.87 | 3,402,610 |
| 2023-10-23 | $13.01 | $13.08 | $12.42 | $12.57 | $12.57 | 4,739,510 |
| 2023-10-20 | $13.33 | $13.50 | $13.06 | $13.09 | $13.09 | 4,394,350 |
| 2023-10-19 | $13.59 | $13.80 | $13.38 | $13.40 | $13.40 | 5,015,420 |
| 2023-10-18 | $13.74 | $13.82 | $13.53 | $13.66 | $13.66 | 5,882,020 |
| 2023-10-17 | $13.77 | $14.05 | $13.66 | $13.94 | $13.94 | 10,986,300 |
| 2023-10-16 | $13.29 | $13.79 | $13.21 | $13.53 | $13.53 | 6,779,810 |
| 2023-10-13 | $13.40 | $13.46 | $13.31 | $13.34 | $13.34 | 2,925,800 |
| 2023-10-12 | $13.53 | $13.58 | $13.38 | $13.47 | $13.47 | 3,320,380 |
| 2023-10-11 | $13.40 | $13.56 | $13.25 | $13.43 | $13.43 | 5,270,440 |
| 2023-10-10 | $13.25 | $13.41 | $13.25 | $13.41 | $13.41 | 5,236,320 |
| 2023-10-09 | $13.25 | $13.29 | $13.08 | $13.25 | $13.25 | 4,194,220 |
| 2023-09-28 | $13.14 | $13.34 | $13.12 | $13.29 | $13.29 | 4,410,860 |
| 2023-09-27 | $13.12 | $13.20 | $12.98 | $13.11 | $13.11 | 3,354,550 |
| 2023-09-26 | $13.11 | $13.25 | $13.03 | $13.10 | $13.10 | 3,015,510 |
| 2023-09-25 | $13.27 | $13.32 | $13.08 | $13.10 | $13.10 | 3,547,060 |
| 2023-09-22 | $12.94 | $13.30 | $12.91 | $13.27 | $13.27 | 4,283,660 |
| 2023-09-21 | $13.13 | $13.18 | $13.00 | $13.00 | $13.00 | 3,075,730 |
| 2023-09-20 | $13.03 | $13.22 | $13.02 | $13.08 | $13.08 | 3,373,430 |
| 2023-09-19 | $13.30 | $13.38 | $13.00 | $13.03 | $13.03 | 3,490,900 |
| 2023-09-18 | $13.25 | $13.44 | $13.18 | $13.34 | $13.34 | 2,594,460 |
| 2023-09-15 | $13.42 | $13.48 | $13.27 | $13.33 | $13.33 | 3,252,020 |
| 2023-09-14 | $13.63 | $13.70 | $13.28 | $13.39 | $13.39 | 4,886,060 |
| 2023-09-13 | $14.01 | $14.01 | $13.53 | $13.63 | $13.63 | 5,678,580 |
| 2023-09-12 | $14.03 | $14.18 | $13.95 | $13.96 | $13.96 | 3,533,140 |
| 2023-09-11 | $14.02 | $14.19 | $13.81 | $14.10 | $14.10 | 5,421,860 |
| 2023-09-08 | $13.80 | $14.13 | $13.73 | $14.08 | $14.08 | 4,550,860 |
| 2023-09-07 | $13.90 | $14.36 | $13.86 | $13.99 | $13.99 | 8,382,150 |
| 2023-09-06 | $14.44 | $14.44 | $13.71 | $13.90 | $13.90 | 10,774,100 |
| 2023-09-05 | $14.60 | $14.63 | $14.29 | $14.44 | $14.44 | 7,005,260 |
| 2023-09-04 | $14.60 | $14.73 | $14.37 | $14.66 | $14.66 | 8,484,280 |
| 2023-09-01 | $15.10 | $15.19 | $14.44 | $14.57 | $14.57 | 12,092,030 |
| 2023-08-31 | $15.61 | $15.61 | $15.12 | $15.15 | $15.15 | 9,492,690 |
| 2023-08-30 | $15.25 | $15.64 | $15.05 | $15.45 | $15.45 | 16,655,790 |
| 2023-08-29 | $14.41 | $15.77 | $14.29 | $15.54 | $15.54 | 21,485,770 |
| 2023-08-28 | $15.88 | $16.40 | $14.70 | $14.84 | $14.84 | 21,082,360 |
| 2023-08-25 | $14.69 | $15.28 | $14.48 | $14.88 | $14.88 | 16,057,580 |
| 2023-08-24 | $14.51 | $15.21 | $14.47 | $14.83 | $14.83 | 12,633,750 |
| 2023-08-23 | $14.51 | $14.87 | $14.45 | $14.49 | $14.49 | 7,018,640 |
| 2023-08-22 | $14.33 | $14.65 | $14.26 | $14.64 | $14.64 | 7,408,980 |
| 2023-08-21 | $14.20 | $14.60 | $14.12 | $14.26 | $14.26 | 5,377,770 |
| 2023-08-18 | $14.81 | $14.91 | $14.31 | $14.31 | $14.31 | 8,916,340 |
| 2023-08-17 | $14.85 | $14.94 | $14.48 | $14.80 | $14.80 | 6,149,000 |
| 2023-08-16 | $14.99 | $15.41 | $14.60 | $14.90 | $14.90 | 8,210,860 |
| 2023-08-15 | $15.25 | $15.31 | $14.66 | $14.99 | $14.99 | 8,268,300 |
| 2023-08-14 | $15.29 | $15.40 | $15.03 | $15.30 | $15.30 | 7,604,250 |
| 2023-08-11 | $15.87 | $15.87 | $15.38 | $15.42 | $15.42 | 8,962,730 |
| 2023-08-10 | $15.95 | $16.06 | $15.68 | $15.99 | $15.99 | 10,628,070 |
| 2023-08-09 | $15.70 | $16.27 | $15.65 | $16.12 | $16.12 | 15,326,920 |
| 2023-08-08 | $15.85 | $15.90 | $15.58 | $15.65 | $15.65 | 6,927,660 |
| 2023-08-07 | $15.74 | $16.03 | $15.66 | $15.97 | $15.97 | 10,620,810 |
| 2023-08-04 | $15.18 | $15.96 | $15.18 | $15.91 | $15.91 | 15,902,510 |
| 2023-08-03 | $15.15 | $15.25 | $15.02 | $15.18 | $15.18 | 3,927,200 |
| 2023-08-02 | $15.06 | $15.26 | $14.99 | $15.17 | $15.17 | 4,440,030 |
| 2023-08-01 | $15.03 | $15.23 | $14.81 | $15.11 | $15.11 | 5,989,960 |
| 2023-07-31 | $14.89 | $15.15 | $14.73 | $15.03 | $15.03 | 5,955,230 |
| 2023-07-28 | $14.57 | $14.97 | $14.48 | $14.90 | $14.90 | 5,548,480 |
| 2023-07-27 | $14.92 | $14.95 | $14.55 | $14.57 | $14.57 | 3,702,760 |
| 2023-07-26 | $15.10 | $15.10 | $14.83 | $14.88 | $14.88 | 3,100,280 |
| 2023-07-25 | $14.98 | $15.15 | $14.86 | $15.10 | $15.10 | 3,518,720 |
| 2023-07-24 | $14.66 | $14.95 | $14.56 | $14.87 | $14.87 | 3,617,070 |
| 2023-07-21 | $14.85 | $15.03 | $14.70 | $14.70 | $14.70 | 3,447,400 |
| 2023-07-20 | $15.18 | $15.24 | $14.86 | $14.92 | $14.92 | 3,682,930 |
| 2023-07-19 | $15.18 | $15.36 | $15.11 | $15.25 | $15.25 | 2,963,920 |
| 2023-07-18 | $15.23 | $15.30 | $15.06 | $15.12 | $15.12 | 3,207,430 |
| 2023-07-17 | $15.20 | $15.42 | $15.14 | $15.25 | $15.25 | 3,759,220 |
| 2023-07-14 | $14.93 | $15.46 | $14.93 | $15.27 | $15.27 | 5,433,970 |
| 2023-07-13 | $14.90 | $15.06 | $14.76 | $15.00 | $15.00 | 3,142,280 |
| 2023-07-12 | $15.15 | $15.24 | $14.77 | $14.79 | $14.79 | 4,665,160 |
| 2023-07-11 | $15.06 | $15.24 | $14.93 | $15.16 | $15.16 | 3,543,520 |
| 2023-07-10 | $15.02 | $15.16 | $14.89 | $15.03 | $15.03 | 3,021,850 |
| 2023-07-07 | $15.19 | $15.20 | $14.77 | $14.97 | $14.97 | 4,711,240 |
| 2023-07-06 | $15.24 | $15.54 | $15.16 | $15.23 | $15.23 | 4,360,060 |
| 2023-07-05 | $15.57 | $15.66 | $15.24 | $15.28 | $15.28 | 4,411,180 |
| 2023-07-04 | $15.51 | $15.74 | $15.47 | $15.57 | $15.57 | 4,371,720 |
| 2023-07-03 | $15.63 | $15.72 | $15.16 | $15.51 | $15.51 | 5,542,430 |
| 2023-06-30 | $15.32 | $15.67 | $15.28 | $15.54 | $15.54 | 6,470,360 |
| 2023-06-29 | $15.25 | $15.57 | $15.17 | $15.46 | $15.46 | 4,891,080 |
| 2023-06-28 | $15.68 | $15.70 | $14.93 | $15.31 | $15.31 | 8,431,130 |
| 2023-06-27 | $15.55 | $15.85 | $15.51 | $15.68 | $15.68 | 4,583,820 |
| 2023-06-26 | $16.07 | $16.30 | $15.43 | $15.43 | $15.43 | 8,033,030 |
| 2023-06-21 | $16.68 | $16.68 | $16.07 | $16.08 | $16.08 | 6,232,140 |
| 2023-06-20 | $16.61 | $16.77 | $16.49 | $16.62 | $16.62 | 6,627,480 |
| 2023-06-19 | $16.60 | $16.89 | $16.50 | $16.76 | $16.76 | 8,113,530 |
| 2023-06-16 | $16.31 | $16.68 | $16.10 | $16.56 | $16.56 | 7,572,980 |
| 2023-06-15 | $16.59 | $16.70 | $16.32 | $16.32 | $16.32 | 7,647,900 |
| 2023-06-14 | $16.79 | $16.87 | $16.58 | $16.62 | $16.62 | 7,898,290 |
| 2023-06-13 | $16.76 | $16.93 | $16.37 | $16.82 | $16.82 | 10,194,440 |
| 2023-06-12 | $16.72 | $16.81 | $16.50 | $16.77 | $16.77 | 10,753,240 |
| 2023-06-09 | $16.52 | $16.81 | $16.41 | $16.64 | $16.64 | 8,249,470 |
| 2023-06-08 | $16.61 | $16.82 | $16.38 | $16.59 | $16.59 | 7,455,040 |
| 2023-06-07 | $16.12 | $16.83 | $16.05 | $16.69 | $16.69 | 11,105,120 |
| 2023-06-06 | $16.44 | $16.65 | $16.02 | $16.10 | $16.10 | 8,285,260 |
| 2023-06-05 | $16.48 | $16.66 | $16.40 | $16.46 | $16.46 | 6,027,010 |
| 2023-06-02 | $16.47 | $16.83 | $16.40 | $16.44 | $16.44 | 9,026,300 |
| 2023-06-01 | $16.43 | $16.64 | $16.30 | $16.47 | $16.47 | 11,132,720 |
| 2023-05-31 | $15.93 | $16.58 | $15.85 | $16.44 | $16.44 | 13,996,350 |
| 2023-05-30 | $15.19 | $15.96 | $15.09 | $15.96 | $15.96 | 11,322,870 |
| 2023-05-29 | $15.50 | $15.61 | $15.21 | $15.27 | $15.27 | 6,602,800 |
| 2023-05-26 | $15.10 | $15.50 | $15.00 | $15.44 | $15.44 | 5,818,020 |
| 2023-05-25 | $15.43 | $15.70 | $14.98 | $15.22 | $15.22 | 7,230,410 |
| 2023-05-24 | $15.40 | $15.65 | $15.27 | $15.44 | $15.44 | 6,449,580 |
| 2023-05-23 | $15.64 | $15.69 | $15.38 | $15.40 | $15.40 | 6,045,430 |
| 2023-05-22 | $16.15 | $16.20 | $15.62 | $15.64 | $15.64 | 6,895,570 |
| 2023-05-19 | $16.23 | $16.29 | $15.92 | $16.13 | $16.13 | 8,499,450 |
| 2023-05-18 | $15.38 | $16.30 | $15.36 | $16.28 | $16.28 | 14,950,120 |
| 2023-05-17 | $15.00 | $15.44 | $15.00 | $15.37 | $15.37 | 7,242,810 |
| 2023-05-16 | $15.77 | $15.83 | $15.01 | $15.07 | $15.07 | 11,419,290 |
| 2023-05-15 | $16.09 | $16.13 | $15.31 | $15.73 | $15.73 | 12,953,920 |
| 2023-05-12 | $16.12 | $16.44 | $15.98 | $15.99 | $15.99 | 10,568,880 |
| 2023-05-11 | $16.35 | $16.63 | $16.05 | $16.20 | $16.20 | 10,644,850 |
| 2023-05-10 | $16.26 | $16.75 | $16.09 | $16.31 | $16.31 | 12,836,750 |
| 2023-05-09 | $16.38 | $16.94 | $16.25 | $16.34 | $16.34 | 16,929,310 |
| 2023-05-08 | $17.01 | $17.04 | $16.60 | $16.73 | $16.73 | 19,936,350 |
| 2023-05-05 | $16.70 | $17.28 | $16.52 | $17.12 | $17.12 | 24,150,470 |
| 2023-05-04 | $16.36 | $16.90 | $16.21 | $16.67 | $16.67 | 16,634,420 |
| 2023-05-03 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2023-05-02 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2023-04-28 | $15.95 | $16.69 | $15.90 | $16.61 | $16.61 | 19,786,500 |
| 2023-04-27 | $16.25 | $16.62 | $15.80 | $16.08 | $16.08 | 20,669,550 |
| 2023-04-26 | $15.50 | $16.89 | $15.50 | $16.08 | $16.08 | 32,656,240 |
| 2023-04-25 | $14.44 | $15.49 | $14.28 | $14.88 | $14.88 | 13,689,110 |
| 2023-04-24 | $14.18 | $14.80 | $14.18 | $14.44 | $14.44 | 11,280,960 |
| 2023-04-21 | $15.26 | $15.29 | $14.16 | $14.17 | $14.17 | 15,143,940 |
| 2023-04-20 | $15.40 | $15.54 | $15.29 | $15.35 | $15.35 | 6,286,080 |
| 2023-04-19 | $15.24 | $15.74 | $15.21 | $15.40 | $15.40 | 8,388,560 |
| 2023-04-18 | $15.76 | $15.80 | $15.27 | $15.35 | $15.35 | 8,507,100 |
| 2023-04-17 | $16.03 | $16.15 | $15.54 | $15.68 | $15.68 | 9,899,780 |
| 2023-04-14 | $16.28 | $16.49 | $15.80 | $16.15 | $16.15 | 11,953,380 |
| 2023-04-13 | $16.30 | $16.52 | $16.05 | $16.11 | $16.11 | 16,229,520 |
| 2023-04-12 | $15.50 | $16.39 | $15.43 | $16.34 | $16.34 | 19,234,760 |
| 2023-04-11 | $15.32 | $15.64 | $15.18 | $15.53 | $15.53 | 10,817,190 |
| 2023-04-10 | $15.92 | $16.00 | $15.26 | $15.30 | $15.30 | 12,079,950 |
| 2023-04-07 | $15.86 | $16.25 | $15.72 | $16.02 | $16.02 | 13,176,500 |
| 2023-04-06 | $15.85 | $15.92 | $15.58 | $15.74 | $15.74 | 12,707,300 |
| 2023-04-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-04-04 | $15.66 | $16.18 | $15.60 | $15.99 | $15.99 | 21,830,480 |
| 2023-04-03 | $15.32 | $15.68 | $15.18 | $15.66 | $15.66 | 13,714,210 |
| 2023-03-31 | $15.22 | $15.46 | $14.94 | $15.37 | $15.37 | 12,411,810 |
| 2023-03-30 | $15.42 | $15.87 | $15.18 | $15.30 | $15.30 | 16,014,260 |
| 2023-03-29 | $15.19 | $15.63 | $15.00 | $15.52 | $15.52 | 14,904,620 |
| 2023-03-28 | $15.33 | $15.43 | $14.98 | $15.15 | $15.15 | 9,688,350 |
| 2023-03-27 | $15.25 | $15.50 | $15.06 | $15.45 | $15.45 | 13,530,320 |
| 2023-03-24 | $15.13 | $15.39 | $14.98 | $15.34 | $15.34 | 15,405,080 |
| 2023-03-23 | $14.78 | $15.08 | $14.76 | $15.07 | $15.07 | 12,460,370 |
| 2023-03-22 | $14.79 | $15.11 | $14.61 | $15.11 | $15.11 | 13,217,690 |
| 2023-03-21 | $14.51 | $14.87 | $14.11 | $14.74 | $14.74 | 12,761,860 |
| 2023-03-20 | $15.01 | $15.21 | $14.71 | $14.85 | $14.85 | 11,285,170 |
| 2023-03-17 | $15.12 | $15.27 | $14.98 | $15.06 | $15.06 | 17,992,040 |
| 2023-03-16 | $14.58 | $15.43 | $14.32 | $15.05 | $15.05 | 17,705,060 |
| 2023-03-15 | $14.76 | $14.95 | $14.62 | $14.71 | $14.71 | 9,268,950 |
| 2023-03-14 | $15.01 | $15.13 | $14.53 | $14.75 | $14.75 | 12,203,140 |
| 2023-03-13 | $14.75 | $14.99 | $14.50 | $14.99 | $14.99 | 12,907,490 |
| 2023-03-10 | $14.40 | $14.85 | $14.36 | $14.63 | $14.63 | 8,668,440 |
| 2023-03-09 | $14.26 | $14.63 | $14.07 | $14.60 | $14.60 | 7,859,360 |
| 2023-03-08 | $13.90 | $14.28 | $13.83 | $14.26 | $14.26 | 5,347,140 |
| 2023-03-07 | $14.31 | $14.37 | $13.89 | $13.89 | $13.89 | 5,877,300 |
| 2023-03-06 | $14.48 | $14.50 | $14.25 | $14.32 | $14.32 | 4,241,240 |
| 2023-03-03 | $14.57 | $14.77 | $14.26 | $14.46 | $14.46 | 5,629,140 |
| 2023-03-02 | $14.56 | $14.79 | $14.53 | $14.64 | $14.64 | 6,588,040 |
| 2023-03-01 | $14.40 | $14.63 | $14.19 | $14.63 | $14.63 | 9,451,420 |
| 2023-02-28 | $14.07 | $14.28 | $13.91 | $14.10 | $14.10 | 6,307,770 |
| 2023-02-27 | $14.13 | $14.21 | $13.76 | $13.79 | $13.79 | 5,393,750 |
| 2023-02-24 | $14.25 | $14.37 | $14.12 | $14.19 | $14.19 | 4,511,870 |
| 2023-02-23 | $14.41 | $14.44 | $14.11 | $14.19 | $14.19 | 5,496,790 |
| 2023-02-22 | $14.21 | $14.55 | $14.16 | $14.49 | $14.49 | 5,769,260 |
| 2023-02-21 | $14.58 | $14.92 | $14.30 | $14.39 | $14.39 | 10,858,020 |
| 2023-02-20 | $14.30 | $14.35 | $14.02 | $14.31 | $14.31 | 5,036,110 |
| 2023-02-17 | $14.57 | $14.75 | $14.08 | $14.16 | $14.16 | 7,600,850 |
| 2023-02-16 | $14.90 | $15.10 | $14.43 | $14.65 | $14.65 | 9,906,060 |
| 2023-02-15 | $14.57 | $14.98 | $14.53 | $14.89 | $14.89 | 8,606,060 |
| 2023-02-14 | $14.79 | $14.88 | $14.45 | $14.58 | $14.58 | 8,631,970 |
| 2023-02-13 | $14.80 | $14.88 | $14.64 | $14.76 | $14.76 | 5,938,770 |
| 2023-02-10 | $14.94 | $15.17 | $14.72 | $14.83 | $14.83 | 7,317,410 |
| 2023-02-09 | $14.56 | $15.02 | $14.48 | $14.99 | $14.99 | 9,078,610 |
| 2023-02-08 | $14.90 | $14.90 | $14.49 | $14.62 | $14.62 | 8,577,500 |
| 2023-02-07 | $14.69 | $14.98 | $14.56 | $14.93 | $14.93 | 8,547,490 |
| 2023-02-06 | $14.60 | $14.85 | $14.48 | $14.78 | $14.78 | 9,197,510 |
| 2023-02-03 | $14.30 | $14.68 | $14.27 | $14.61 | $14.61 | 8,479,050 |
| 2023-02-02 | $14.30 | $14.49 | $14.26 | $14.35 | $14.35 | 6,298,220 |
| 2023-02-01 | $14.00 | $14.42 | $13.88 | $14.39 | $14.39 | 8,401,680 |
| 2023-01-31 | $13.85 | $13.97 | $13.78 | $13.90 | $13.90 | 3,871,380 |
| 2023-01-30 | $14.05 | $14.06 | $13.82 | $13.86 | $13.86 | 5,549,350 |
| 2023-01-20 | $13.66 | $13.89 | $13.64 | $13.78 | $13.78 | 4,361,710 |
| 2023-01-19 | $13.52 | $13.66 | $13.51 | $13.63 | $13.63 | 4,884,900 |
| 2023-01-18 | $13.26 | $13.49 | $13.26 | $13.46 | $13.46 | 3,405,350 |
| 2023-01-17 | $13.45 | $13.48 | $13.26 | $13.31 | $13.31 | 2,991,600 |
| 2023-01-16 | $13.25 | $13.52 | $13.25 | $13.45 | $13.45 | 4,054,000 |
| 2023-01-13 | $13.35 | $13.43 | $13.16 | $13.22 | $13.22 | 3,345,980 |
| 2023-01-12 | $13.47 | $13.65 | $13.26 | $13.35 | $13.35 | 4,156,720 |
| 2023-01-11 | $13.49 | $13.69 | $13.42 | $13.47 | $13.47 | 5,534,100 |
| 2023-01-10 | $13.36 | $13.47 | $13.17 | $13.40 | $13.40 | 3,427,040 |
| 2023-01-09 | $13.29 | $13.51 | $13.26 | $13.34 | $13.34 | 3,469,100 |
| 2023-01-06 | $13.38 | $13.52 | $13.28 | $13.30 | $13.30 | 4,156,020 |
| 2023-01-05 | $13.54 | $13.58 | $13.30 | $13.44 | $13.44 | 4,418,390 |
| 2023-01-04 | $13.27 | $13.48 | $13.24 | $13.38 | $13.38 | 4,655,150 |
| 2023-01-03 | $12.93 | $13.38 | $12.86 | $13.32 | $13.32 | 5,680,650 |
| 2023-01-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2022-12-30 | $12.82 | $13.00 | $12.78 | $12.93 | $12.93 | 3,305,000 |
| 2022-12-29 | $12.84 | $13.09 | $12.80 | $12.81 | $12.81 | 3,276,000 |
| 2022-12-28 | $13.11 | $13.14 | $12.76 | $12.80 | $12.80 | 3,629,310 |
| 2022-12-27 | $13.15 | $13.22 | $12.91 | $13.15 | $13.15 | 3,990,000 |
| 2022-12-26 | $13.13 | $13.20 | $13.00 | $13.16 | $13.16 | 3,499,630 |
| 2022-12-23 | $12.86 | $13.16 | $12.80 | $12.96 | $12.96 | 3,723,300 |
| 2022-12-22 | $13.35 | $13.35 | $12.84 | $12.86 | $12.86 | 4,643,440 |
| 2022-12-21 | $13.66 | $13.67 | $13.01 | $13.17 | $13.17 | 5,744,120 |
| 2022-12-20 | $13.68 | $13.85 | $13.46 | $13.66 | $13.66 | 3,638,820 |
| 2022-12-19 | $13.98 | $14.11 | $13.55 | $13.59 | $13.59 | 5,594,100 |
| 2022-12-16 | $14.48 | $14.48 | $13.98 | $13.99 | $13.99 | 8,942,430 |
| 2022-12-15 | $14.47 | $14.78 | $14.47 | $14.55 | $14.55 | 6,515,030 |
| 2022-12-14 | $14.55 | $14.78 | $14.35 | $14.47 | $14.47 | 7,629,680 |
| 2022-12-13 | $14.98 | $15.16 | $14.60 | $14.72 | $14.72 | 7,948,400 |
| 2022-12-12 | $14.98 | $15.14 | $14.69 | $14.76 | $14.76 | 6,628,280 |
| 2022-12-09 | $14.85 | $14.97 | $14.61 | $14.97 | $14.97 | 7,526,490 |
| 2022-12-08 | $15.10 | $15.10 | $14.67 | $14.90 | $14.90 | 9,724,010 |
| 2022-12-07 | $15.35 | $15.66 | $15.07 | $15.21 | $15.21 | 12,153,930 |
| 2022-12-06 | $15.45 | $15.59 | $15.14 | $15.24 | $15.24 | 12,100,200 |
| 2022-12-05 | $15.90 | $16.15 | $15.53 | $15.57 | $15.57 | 19,084,780 |
| 2022-12-01 | $15.23 | $15.30 | $14.85 | $15.29 | $15.29 | 15,659,910 |
| 2022-11-30 | $15.22 | $15.36 | $14.95 | $15.16 | $15.16 | 12,132,920 |
| 2022-11-29 | $14.91 | $15.29 | $14.75 | $15.21 | $15.21 | 16,731,970 |
| 2022-11-28 | $14.41 | $15.14 | $14.30 | $14.89 | $14.89 | 12,810,470 |
| 2022-11-25 | $14.95 | $15.13 | $14.51 | $14.51 | $14.51 | 12,319,140 |
| 2022-11-24 | $14.07 | $15.08 | $13.95 | $14.90 | $14.90 | 20,015,490 |
| 2022-11-23 | $14.45 | $14.50 | $13.71 | $14.04 | $14.04 | 10,863,270 |
| 2022-11-22 | $14.94 | $15.14 | $14.32 | $14.43 | $14.43 | 12,502,170 |
| 2022-11-21 | $15.10 | $15.15 | $14.59 | $15.09 | $15.09 | 12,222,410 |
| 2022-11-18 | $15.00 | $15.38 | $14.87 | $14.95 | $14.95 | 17,792,060 |
| 2022-11-17 | $14.48 | $15.06 | $14.20 | $15.02 | $15.02 | 19,337,920 |
| 2022-11-16 | $14.29 | $14.89 | $14.25 | $14.35 | $14.35 | 11,172,730 |
| 2022-11-15 | $14.08 | $14.59 | $14.08 | $14.30 | $14.30 | 13,096,360 |
| 2022-11-14 | $14.00 | $14.35 | $13.86 | $14.15 | $14.15 | 16,425,530 |
| 2022-11-11 | $15.54 | $15.57 | $14.72 | $14.74 | $14.74 | 16,627,910 |
| 2022-11-10 | $14.91 | $15.40 | $14.87 | $15.15 | $15.15 | 15,764,060 |
| 2022-11-09 | $15.20 | $15.26 | $14.87 | $14.99 | $14.99 | 15,065,870 |
| 2022-11-08 | $14.52 | $15.47 | $14.28 | $15.40 | $15.40 | 25,371,950 |
| 2022-11-07 | $14.50 | $14.98 | $14.42 | $14.59 | $14.59 | 11,904,030 |
| 2022-11-04 | $14.05 | $14.76 | $13.90 | $14.60 | $14.60 | 15,300,550 |
| 2022-11-03 | $14.15 | $14.35 | $13.77 | $14.03 | $14.03 | 10,418,560 |
| 2022-11-02 | $14.33 | $14.52 | $14.19 | $14.33 | $14.33 | 11,270,050 |
| 2022-11-01 | $14.66 | $14.72 | $14.07 | $14.38 | $14.38 | 11,920,550 |
| 2022-10-31 | $13.76 | $14.64 | $13.75 | $14.39 | $14.39 | 14,957,120 |
| 2022-10-28 | $14.39 | $14.64 | $13.63 | $13.71 | $13.71 | 12,927,640 |
| 2022-10-27 | $14.45 | $14.83 | $14.21 | $14.44 | $14.44 | 12,889,710 |
| 2022-10-26 | $13.60 | $14.45 | $13.57 | $14.26 | $14.26 | 19,341,680 |
| 2022-10-25 | $13.66 | $14.15 | $13.27 | $13.59 | $13.59 | 20,169,710 |
| 2022-10-24 | $14.99 | $15.44 | $14.72 | $14.89 | $14.89 | 13,281,090 |
| 2022-10-21 | $15.10 | $15.23 | $14.60 | $14.81 | $14.81 | 12,984,930 |
| 2022-10-20 | $15.28 | $15.61 | $15.06 | $15.16 | $15.16 | 20,354,550 |
| 2022-10-19 | $14.58 | $16.10 | $14.34 | $15.55 | $15.55 | 31,811,750 |
| 2022-10-18 | $15.18 | $15.26 | $14.53 | $14.63 | $14.63 | 21,484,100 |
| 2022-10-17 | $15.04 | $15.64 | $14.95 | $15.17 | $15.17 | 23,666,360 |
| 2022-10-14 | $14.81 | $15.45 | $14.63 | $15.30 | $15.30 | 30,485,070 |
| 2022-10-13 | $16.16 | $16.75 | $14.88 | $14.91 | $14.91 | 40,643,080 |
| 2022-10-12 | $14.79 | $16.00 | $14.79 | $16.00 | $16.00 | 28,627,080 |
| 2022-10-11 | $15.00 | $15.37 | $14.70 | $14.96 | $14.96 | 20,820,790 |
| 2022-10-10 | $14.60 | $15.78 | $14.23 | $15.20 | $15.20 | 30,650,340 |
| 2022-09-30 | $13.80 | $14.81 | $13.80 | $14.53 | $14.53 | 24,956,950 |
| 2022-09-29 | $13.75 | $14.38 | $13.66 | $14.01 | $14.01 | 19,338,970 |
| 2022-09-28 | $14.08 | $14.10 | $13.40 | $13.42 | $13.42 | 13,570,600 |
| 2022-09-27 | $13.56 | $14.01 | $13.52 | $14.01 | $14.01 | 16,604,150 |
| 2022-09-26 | $13.09 | $13.85 | $12.95 | $13.70 | $13.70 | 16,697,490 |
| 2022-09-23 | $13.71 | $13.80 | $13.16 | $13.19 | $13.19 | 10,292,180 |
| 2022-09-22 | $13.32 | $13.84 | $13.32 | $13.68 | $13.68 | 15,697,690 |
| 2022-09-21 | $12.66 | $13.62 | $11.91 | $13.52 | $13.52 | 19,358,890 |
| 2022-09-20 | $12.98 | $13.09 | $12.60 | $12.78 | $12.78 | 9,199,180 |
| 2022-09-19 | $13.44 | $13.49 | $12.73 | $12.86 | $12.86 | 15,713,600 |
| 2022-09-16 | $13.88 | $14.35 | $13.38 | $13.58 | $13.58 | 23,315,310 |
| 2022-09-15 | $13.62 | $14.29 | $13.62 | $14.01 | $14.01 | 22,821,080 |
| 2022-09-14 | $13.32 | $13.91 | $13.08 | $13.80 | $13.80 | 19,854,230 |
| 2022-09-13 | $12.94 | $14.77 | $12.91 | $13.51 | $13.51 | 23,142,610 |
| 2022-09-12 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2022-09-09 | $12.45 | $12.90 | $12.33 | $12.69 | $12.69 | 7,283,740 |
| 2022-09-08 | $12.58 | $12.63 | $12.27 | $12.31 | $12.31 | 3,760,700 |
| 2022-09-07 | $12.48 | $12.72 | $12.41 | $12.68 | $12.68 | 3,957,080 |
| 2022-09-06 | $12.52 | $12.54 | $12.37 | $12.52 | $12.52 | 2,742,330 |
| 2022-09-05 | $12.63 | $12.68 | $12.41 | $12.50 | $12.50 | 2,644,540 |
| 2022-09-02 | $12.40 | $12.66 | $12.33 | $12.66 | $12.66 | 3,250,820 |
| 2022-09-01 | $12.42 | $12.61 | $12.31 | $12.36 | $12.36 | 2,762,240 |
| 2022-08-31 | $12.60 | $12.65 | $12.31 | $12.36 | $12.36 | 2,845,180 |
| 2022-08-30 | $12.60 | $12.79 | $12.49 | $12.60 | $12.60 | 2,517,340 |
| 2022-08-29 | $12.44 | $12.64 | $12.21 | $12.63 | $12.63 | 2,504,020 |
| 2022-08-26 | $12.91 | $12.99 | $12.51 | $12.55 | $12.55 | 5,369,150 |
| 2022-08-25 | $12.93 | $13.11 | $12.74 | $12.97 | $12.97 | 5,051,260 |
| 2022-08-24 | $13.49 | $13.49 | $12.81 | $12.85 | $12.85 | 6,448,950 |
| 2022-08-23 | $13.57 | $13.64 | $13.31 | $13.41 | $13.41 | 5,052,360 |
| 2022-08-22 | $13.49 | $13.71 | $13.18 | $13.57 | $13.57 | 5,485,950 |
| 2022-08-19 | $13.51 | $13.86 | $13.50 | $13.50 | $13.50 | 7,937,870 |
| 2022-08-18 | $13.57 | $13.72 | $13.38 | $13.59 | $13.59 | 5,519,140 |
| 2022-08-17 | $13.68 | $13.81 | $13.47 | $13.59 | $13.59 | 5,310,340 |
| 2022-08-16 | $13.85 | $14.03 | $13.54 | $13.71 | $13.71 | 8,065,870 |
| 2022-08-15 | $14.30 | $14.30 | $13.75 | $13.85 | $13.85 | 11,106,920 |
| 2022-08-12 | $13.78 | $14.84 | $13.63 | $14.30 | $14.30 | 18,083,390 |
| 2022-08-11 | $13.43 | $13.82 | $13.37 | $13.78 | $13.78 | 8,222,750 |
| 2022-08-10 | $13.21 | $13.48 | $13.21 | $13.33 | $13.33 | 4,831,760 |
| 2022-08-09 | $13.35 | $13.49 | $13.13 | $13.32 | $13.32 | 4,474,630 |
| 2022-08-08 | $13.49 | $13.49 | $13.23 | $13.40 | $13.40 | 6,203,770 |
| 2022-08-05 | $12.83 | $13.52 | $12.83 | $13.47 | $13.47 | 11,038,400 |
| 2022-08-04 | $12.58 | $12.78 | $12.46 | $12.70 | $12.70 | 3,906,020 |
| 2022-08-03 | $12.28 | $12.77 | $12.28 | $12.37 | $12.37 | 5,405,920 |
| 2022-08-02 | $12.99 | $12.99 | $12.14 | $12.27 | $12.27 | 6,481,760 |
| 2022-08-01 | $13.09 | $13.19 | $12.89 | $13.09 | $13.09 | 3,035,760 |
| 2022-07-29 | $13.16 | $13.26 | $13.02 | $13.06 | $13.06 | 3,618,960 |
| 2022-07-28 | $13.39 | $13.39 | $13.13 | $13.16 | $13.16 | 4,584,170 |
| 2022-07-27 | $13.30 | $13.42 | $13.16 | $13.18 | $13.18 | 3,897,450 |
| 2022-07-26 | $13.01 | $13.43 | $13.01 | $13.27 | $13.27 | 7,053,140 |
| 2022-07-25 | $13.20 | $13.35 | $12.88 | $12.95 | $12.95 | 3,581,960 |
| 2022-07-22 | $13.22 | $13.46 | $12.88 | $13.00 | $13.00 | 4,153,160 |
| 2022-07-21 | $13.08 | $13.29 | $13.07 | $13.14 | $13.14 | 4,521,790 |
| 2022-07-20 | $13.09 | $13.19 | $12.88 | $13.14 | $13.14 | 5,549,530 |
| 2022-07-19 | $12.48 | $12.99 | $12.45 | $12.95 | $12.95 | 6,014,740 |
| 2022-07-18 | $12.09 | $12.57 | $12.05 | $12.55 | $12.55 | 4,602,930 |
| 2022-07-15 | $12.43 | $12.45 | $12.03 | $12.03 | $12.03 | 4,083,300 |
| 2022-07-14 | $12.48 | $12.54 | $12.27 | $12.44 | $12.44 | 2,304,890 |
| 2022-07-13 | $12.28 | $12.49 | $12.23 | $12.40 | $12.40 | 2,832,210 |
| 2022-07-12 | $12.59 | $12.66 | $12.20 | $12.22 | $12.22 | 3,760,950 |
| 2022-07-11 | $12.81 | $12.92 | $12.47 | $12.59 | $12.59 | 3,986,960 |
| 2022-07-08 | $12.82 | $13.03 | $12.69 | $12.86 | $12.86 | 4,304,690 |
| 2022-07-07 | $12.84 | $12.92 | $12.68 | $12.68 | $12.68 | 3,342,420 |
| 2022-07-06 | $12.88 | $12.99 | $12.62 | $12.68 | $12.68 | 3,875,910 |
| 2022-07-05 | $13.26 | $13.31 | $12.70 | $12.88 | $12.88 | 6,365,980 |
| 2022-07-04 | $13.21 | $13.35 | $13.01 | $13.18 | $13.18 | 4,255,880 |
| 2022-07-01 | $13.34 | $13.49 | $13.14 | $13.17 | $13.17 | 4,407,960 |
| 2022-06-30 | $13.41 | $13.54 | $13.31 | $13.33 | $13.33 | 5,165,190 |
| 2022-06-29 | $13.69 | $13.78 | $13.37 | $13.37 | $13.37 | 7,113,400 |
| 2022-06-28 | $13.44 | $13.65 | $13.21 | $13.64 | $13.64 | 7,032,320 |
| 2022-06-27 | $13.45 | $13.59 | $13.29 | $13.40 | $13.40 | 4,970,380 |
| 2022-06-24 | $13.50 | $13.65 | $13.37 | $13.41 | $13.41 | 5,934,650 |
| 2022-06-23 | $13.23 | $13.48 | $13.04 | $13.40 | $13.40 | 5,557,830 |
| 2022-06-22 | $13.56 | $13.60 | $13.10 | $13.13 | $13.13 | 6,175,960 |
| 2022-06-21 | $13.48 | $13.78 | $13.32 | $13.54 | $13.54 | 8,383,140 |
| 2022-06-20 | $13.37 | $13.52 | $13.30 | $13.36 | $13.36 | 4,597,120 |
| 2022-06-17 | $13.36 | $13.55 | $13.06 | $13.32 | $13.32 | 5,408,660 |
| 2022-06-16 | $13.47 | $13.74 | $13.36 | $13.47 | $13.47 | 7,589,530 |
| 2022-06-15 | $13.19 | $13.83 | $13.17 | $13.47 | $13.47 | 11,504,600 |
| 2022-06-14 | $13.19 | $13.21 | $12.55 | $13.19 | $13.19 | 8,022,470 |
| 2022-06-13 | $13.02 | $13.36 | $13.02 | $13.30 | $13.30 | 4,947,810 |
| 2022-06-10 | $12.88 | $13.25 | $12.88 | $13.19 | $13.19 | 5,054,160 |
| 2022-06-09 | $13.29 | $13.29 | $12.97 | $13.13 | $13.13 | 5,421,660 |
| 2022-06-08 | $13.31 | $13.56 | $12.98 | $13.23 | $13.23 | 6,254,810 |
| 2022-06-07 | $13.86 | $13.97 | $13.20 | $13.31 | $13.31 | 7,744,600 |
| 2022-06-06 | $13.38 | $13.87 | $13.37 | $13.70 | $13.70 | 7,152,440 |
| 2022-06-02 | $13.10 | $13.42 | $12.93 | $13.35 | $13.35 | 8,645,330 |
| 2022-06-01 | $13.06 | $13.37 | $13.00 | $13.08 | $13.08 | 6,211,590 |
| 2022-05-31 | $13.10 | $13.10 | $12.65 | $13.02 | $13.02 | 5,273,910 |
| 2022-05-30 | $23.60 | $23.70 | $23.16 | $23.68 | $13.10 | 3,119,010 |
| 2022-05-27 | $23.96 | $23.98 | $23.05 | $23.42 | $12.95 | 4,079,620 |
| 2022-05-26 | $23.90 | $24.08 | $23.26 | $23.68 | $13.10 | 5,045,280 |
| 2022-05-25 | $22.43 | $24.17 | $22.43 | $24.16 | $13.36 | 8,562,680 |
| 2022-05-24 | $23.83 | $23.89 | $22.00 | $22.03 | $12.18 | 4,487,080 |
| 2022-05-23 | $23.50 | $23.77 | $23.31 | $23.71 | $13.11 | 3,025,860 |
| 2022-05-20 | $23.10 | $23.43 | $23.00 | $23.35 | $12.91 | 3,186,700 |
| 2022-05-19 | $22.90 | $23.07 | $22.61 | $22.90 | $12.67 | 2,689,310 |
| 2022-05-18 | $23.30 | $23.69 | $23.13 | $23.15 | $12.80 | 3,444,860 |
| 2022-05-17 | $23.16 | $23.17 | $22.57 | $22.89 | $12.66 | 2,574,210 |
| 2022-05-16 | $23.11 | $23.40 | $22.73 | $23.11 | $12.78 | 2,872,690 |
| 2022-05-13 | $23.34 | $23.42 | $22.88 | $22.99 | $12.72 | 2,080,320 |
| 2022-05-12 | $22.95 | $23.41 | $22.82 | $23.11 | $12.78 | 2,544,160 |
| 2022-05-11 | $23.04 | $23.71 | $22.91 | $22.92 | $12.68 | 4,194,080 |
| 2022-05-10 | $22.60 | $23.28 | $22.30 | $23.10 | $12.78 | 3,199,370 |
| 2022-05-09 | $22.27 | $23.13 | $22.27 | $22.89 | $12.66 | 2,502,640 |
| 2022-05-06 | $22.08 | $23.12 | $22.01 | $22.43 | $12.41 | 3,466,450 |
| 2022-05-05 | $22.25 | $23.02 | $22.00 | $22.69 | $12.55 | 3,487,870 |
| 2022-05-04 | $22.24 | $22.24 | $22.24 | $22.24 | $12.30 | 0 |
| 2022-05-03 | $22.24 | $22.24 | $22.24 | $22.24 | $12.30 | 0 |
| 2022-04-29 | $21.50 | $22.49 | $21.20 | $22.24 | $12.30 | 3,954,890 |
| 2022-04-28 | $21.95 | $22.22 | $21.43 | $21.58 | $11.94 | 3,331,630 |
| 2022-04-27 | $21.41 | $22.35 | $21.22 | $22.32 | $12.35 | 4,282,280 |
| 2022-04-26 | $22.35 | $22.38 | $21.10 | $21.20 | $11.73 | 3,691,870 |
| 2022-04-25 | $24.01 | $24.08 | $21.95 | $22.08 | $12.21 | 5,310,450 |
| 2022-04-22 | $25.04 | $25.50 | $24.33 | $24.35 | $13.47 | 2,873,350 |
| 2022-04-21 | $26.65 | $26.70 | $25.04 | $25.04 | $13.85 | 3,453,440 |
| 2022-04-20 | $27.35 | $27.78 | $26.39 | $26.52 | $14.67 | 2,687,590 |
| 2022-04-19 | $26.98 | $27.43 | $26.60 | $26.86 | $14.86 | 2,150,410 |
| 2022-04-18 | $26.67 | $27.18 | $25.95 | $26.92 | $14.89 | 2,629,840 |
| 2022-04-15 | $27.60 | $27.60 | $26.42 | $27.05 | $14.96 | 4,303,840 |
| 2022-04-14 | $28.02 | $28.41 | $27.90 | $27.90 | $15.43 | 2,377,720 |
| 2022-04-13 | $28.82 | $28.99 | $27.75 | $27.76 | $15.35 | 3,680,850 |
| 2022-04-12 | $28.75 | $29.31 | $28.48 | $29.20 | $16.15 | 2,929,260 |
| 2022-04-11 | $30.41 | $30.44 | $28.43 | $28.75 | $15.90 | 4,258,950 |
| 2022-04-08 | $31.30 | $31.43 | $30.01 | $30.46 | $16.85 | 3,939,080 |
| 2022-04-07 | $32.89 | $32.90 | $31.00 | $31.17 | $17.24 | 5,201,020 |
| 2022-04-06 | $32.76 | $33.76 | $32.63 | $33.12 | $18.32 | 4,844,340 |
| 2022-04-05 | $32.32 | $32.32 | $32.32 | $32.32 | $17.88 | 0 |
| 2022-04-04 | $32.32 | $32.32 | $32.32 | $32.32 | $17.88 | 0 |
| 2022-04-01 | $32.80 | $33.34 | $32.20 | $32.32 | $17.88 | 4,063,720 |
| 2022-03-31 | $32.20 | $33.65 | $31.83 | $33.26 | $18.40 | 6,811,150 |
| 2022-03-30 | $32.00 | $32.38 | $31.41 | $32.16 | $17.79 | 3,784,590 |
| 2022-03-29 | $33.02 | $33.15 | $31.68 | $31.80 | $17.59 | 4,764,100 |
| 2022-03-28 | $32.30 | $33.44 | $31.80 | $33.16 | $18.34 | 3,829,130 |
| 2022-03-25 | $33.40 | $34.15 | $32.40 | $32.68 | $18.08 | 5,167,070 |
| 2022-03-24 | $34.50 | $34.51 | $32.81 | $32.87 | $18.18 | 6,891,900 |
| 2022-03-23 | $35.32 | $35.50 | $34.66 | $34.74 | $19.21 | 5,040,390 |
| 2022-03-22 | $34.49 | $35.50 | $33.89 | $35.46 | $19.61 | 7,205,540 |
| 2022-03-21 | $34.78 | $35.24 | $34.19 | $34.52 | $19.09 | 5,560,210 |
| 2022-03-18 | $35.41 | $35.41 | $34.39 | $34.79 | $19.24 | 6,485,280 |
| 2022-03-17 | $35.60 | $36.30 | $34.70 | $35.62 | $19.70 | 9,249,540 |
| 2022-03-16 | $35.01 | $35.50 | $33.38 | $35.39 | $19.57 | 8,116,350 |
| 2022-03-15 | $35.64 | $36.90 | $34.36 | $34.48 | $19.07 | 8,067,960 |
| 2022-03-14 | $38.20 | $38.73 | $36.35 | $36.38 | $20.12 | 8,943,660 |
| 2022-03-11 | $36.83 | $39.17 | $36.12 | $38.78 | $21.45 | 11,373,160 |
| 2022-03-10 | $37.56 | $39.78 | $36.83 | $37.77 | $20.89 | 11,797,110 |
| 2022-03-09 | $37.41 | $37.41 | $34.71 | $37.00 | $20.46 | 13,681,550 |
| 2022-03-08 | $39.01 | $41.53 | $38.50 | $38.55 | $21.32 | 15,876,350 |
| 2022-03-07 | $38.61 | $40.86 | $38.33 | $39.40 | $21.79 | 14,063,950 |
| 2022-03-04 | $39.40 | $39.60 | $37.80 | $38.85 | $21.49 | 10,859,230 |
| 2022-03-03 | $39.36 | $40.09 | $38.37 | $40.03 | $22.14 | 14,270,510 |
| 2022-03-02 | $39.20 | $40.19 | $38.87 | $39.03 | $21.59 | 11,982,190 |
| 2022-03-01 | $38.30 | $40.18 | $37.70 | $39.79 | $22.01 | 20,060,430 |
| 2022-02-28 | $36.58 | $39.61 | $35.17 | $38.78 | $21.45 | 16,821,420 |
| 2022-02-25 | $35.15 | $35.55 | $34.61 | $35.11 | $19.42 | 6,163,660 |
| 2022-02-24 | $37.81 | $38.70 | $33.55 | $34.87 | $19.29 | 14,906,750 |
| 2022-02-23 | $37.91 | $38.18 | $36.78 | $37.44 | $20.71 | 8,753,410 |
| 2022-02-22 | $38.36 | $38.69 | $37.28 | $37.90 | $20.96 | 10,487,270 |
| 2022-02-21 | $39.05 | $40.08 | $38.01 | $39.16 | $21.66 | 13,774,020 |
| 2022-02-18 | $36.58 | $38.38 | $36.54 | $38.32 | $21.19 | 11,248,990 |
| 2022-02-17 | $36.80 | $38.38 | $36.20 | $37.27 | $20.61 | 10,265,990 |
| 2022-02-16 | $37.90 | $38.42 | $36.80 | $37.10 | $20.52 | 7,828,730 |
| 2022-02-15 | $37.00 | $37.55 | $36.11 | $37.05 | $20.49 | 8,644,390 |
| 2022-02-14 | $36.99 | $38.30 | $36.28 | $37.07 | $20.50 | 9,940,040 |
| 2022-02-11 | $37.20 | $39.49 | $36.70 | $38.15 | $21.10 | 17,444,550 |
| 2022-02-10 | $38.28 | $38.66 | $36.62 | $37.01 | $20.47 | 11,438,680 |
| 2022-02-09 | $33.31 | $38.28 | $32.86 | $38.08 | $21.06 | 16,882,420 |
| 2022-02-08 | $31.86 | $32.84 | $30.97 | $32.83 | $18.16 | 5,338,790 |
| 2022-02-07 | $33.04 | $33.15 | $31.70 | $31.86 | $17.62 | 4,619,900 |
| 2022-02-04 | $32.11 | $32.11 | $32.11 | $32.11 | $17.76 | 0 |
| 2022-02-03 | $32.11 | $32.11 | $32.11 | $32.11 | $17.76 | 0 |
| 2022-02-02 | $32.11 | $32.11 | $32.11 | $32.11 | $17.76 | 0 |
| 2022-02-01 | $32.11 | $32.11 | $32.11 | $32.11 | $17.76 | 0 |
| 2022-01-28 | $32.26 | $32.92 | $31.38 | $32.11 | $17.76 | 5,468,050 |
| 2022-01-27 | $34.31 | $34.47 | $31.58 | $31.59 | $17.47 | 7,672,460 |
| 2022-01-26 | $34.15 | $35.35 | $33.48 | $34.31 | $18.98 | 6,393,620 |
| 2022-01-25 | $37.06 | $37.35 | $34.00 | $34.01 | $18.81 | 10,436,790 |
| 2022-01-24 | $35.80 | $38.35 | $35.70 | $37.31 | $20.64 | 9,892,150 |
| 2022-01-21 | $37.46 | $37.85 | $36.03 | $36.09 | $19.96 | 8,119,440 |
| 2022-01-20 | $38.04 | $38.19 | $36.20 | $37.03 | $20.48 | 11,376,070 |
| 2022-01-19 | $37.65 | $39.17 | $37.52 | $38.27 | $21.17 | 10,944,680 |
| 2022-01-18 | $40.41 | $42.49 | $38.65 | $38.77 | $21.44 | 19,193,290 |
| 2022-01-17 | $39.55 | $42.88 | $38.50 | $40.51 | $22.41 | 19,547,850 |
| 2022-01-14 | $36.22 | $38.55 | $36.05 | $38.10 | $21.07 | 12,945,510 |
| 2022-01-13 | $36.50 | $37.46 | $35.35 | $36.57 | $20.23 | 9,897,330 |
| 2022-01-12 | $36.17 | $37.35 | $35.85 | $36.20 | $20.02 | 7,697,040 |
| 2022-01-11 | $36.77 | $37.00 | $35.36 | $35.70 | $19.75 | 8,547,520 |
| 2022-01-10 | $34.80 | $37.77 | $34.50 | $37.07 | $20.50 | 11,558,130 |
| 2022-01-07 | $37.41 | $38.80 | $35.65 | $35.65 | $19.72 | 15,195,550 |
| 2022-01-06 | $35.08 | $37.73 | $35.01 | $36.96 | $20.44 | 14,598,420 |
| 2022-01-05 | $36.10 | $37.49 | $35.43 | $35.56 | $19.67 | 16,557,070 |
| 2022-01-04 | $33.53 | $36.50 | $33.53 | $35.60 | $19.69 | 15,009,830 |
| 2022-01-03 | $33.36 | $33.36 | $33.36 | $33.36 | $18.45 | 0 |
| 2021-12-31 | $33.03 | $33.72 | $32.50 | $33.36 | $18.45 | 5,470,200 |
| 2021-12-30 | $32.25 | $33.68 | $32.23 | $32.80 | $18.14 | 5,218,360 |
| 2021-12-29 | $32.80 | $33.00 | $32.02 | $32.25 | $17.84 | 4,531,310 |
| 2021-12-28 | $32.67 | $34.13 | $32.58 | $33.00 | $18.25 | 6,494,040 |
| 2021-12-27 | $32.98 | $32.98 | $31.86 | $32.57 | $18.01 | 5,323,130 |
| 2021-12-24 | $34.90 | $34.98 | $33.00 | $33.14 | $18.33 | 7,635,090 |
| 2021-12-23 | $34.30 | $34.83 | $33.71 | $34.82 | $19.26 | 8,629,140 |
| 2021-12-22 | $33.76 | $34.40 | $33.38 | $34.01 | $18.81 | 6,751,420 |
| 2021-12-21 | $34.06 | $34.60 | $33.25 | $33.71 | $18.65 | 8,505,290 |
| 2021-12-20 | $32.91 | $34.26 | $32.55 | $33.89 | $18.74 | 13,220,640 |
| 2021-12-17 | $32.15 | $34.87 | $31.75 | $33.23 | $18.38 | 12,186,340 |
| 2021-12-16 | $32.91 | $33.00 | $32.08 | $32.28 | $17.85 | 6,151,540 |
| 2021-12-15 | $33.98 | $34.28 | $32.65 | $32.73 | $18.10 | 9,293,660 |
| 2021-12-14 | $31.55 | $33.85 | $31.25 | $33.52 | $18.54 | 13,135,840 |
| 2021-12-13 | $31.41 | $32.25 | $31.41 | $31.57 | $17.46 | 3,403,660 |
| 2021-12-10 | $32.04 | $32.04 | $31.37 | $31.40 | $17.37 | 3,767,870 |
| 2021-12-09 | $32.00 | $32.36 | $31.47 | $32.29 | $17.86 | 3,922,230 |
| 2021-12-08 | $31.51 | $32.24 | $31.35 | $31.98 | $17.69 | 3,405,910 |
| 2021-12-07 | $31.45 | $31.99 | $30.85 | $31.73 | $17.55 | 3,653,770 |
| 2021-12-06 | $31.80 | $32.29 | $31.30 | $31.39 | $17.36 | 4,073,850 |
| 2021-12-03 | $32.08 | $32.08 | $32.08 | $32.08 | $17.74 | 5,171,660 |
| 2021-12-02 | $31.70 | $31.70 | $31.70 | $31.70 | $17.53 | 5,195,700 |
| 2021-12-01 | $32.45 | $33.50 | $32.45 | $32.73 | $18.10 | 7,057,120 |
| 2021-11-30 | $31.92 | $33.16 | $31.73 | $32.42 | $17.93 | 8,124,810 |
| 2021-11-29 | $31.40 | $32.75 | $31.00 | $31.98 | $17.69 | 7,924,890 |
| 2021-11-26 | $29.58 | $33.97 | $29.25 | $32.35 | $17.89 | 12,704,910 |
| 2021-11-25 | $29.39 | $29.93 | $28.96 | $29.59 | $16.37 | 3,893,680 |
| 2021-11-24 | $29.85 | $29.85 | $29.12 | $29.20 | $16.15 | 4,327,930 |
| 2021-11-23 | $28.85 | $29.86 | $28.68 | $29.62 | $16.38 | 6,290,250 |
| 2021-11-22 | $28.47 | $29.87 | $27.33 | $29.35 | $16.23 | 10,550,300 |
| 2021-11-19 | $30.88 | $31.31 | $30.70 | $31.19 | $17.25 | 1,995,680 |
| 2021-11-18 | $31.57 | $31.94 | $30.82 | $30.87 | $17.07 | 2,520,080 |
| 2021-11-17 | $31.09 | $31.69 | $31.09 | $31.56 | $17.46 | 2,109,820 |
| 2021-11-16 | $31.83 | $31.97 | $31.11 | $31.13 | $17.22 | 2,692,840 |
| 2021-11-15 | $31.57 | $32.19 | $31.57 | $31.79 | $17.58 | 3,029,390 |
| 2021-11-12 | $31.38 | $31.78 | $31.15 | $31.43 | $17.38 | 2,809,850 |
| 2021-11-11 | $30.40 | $31.60 | $30.38 | $31.40 | $17.37 | 4,393,710 |
| 2021-11-10 | $31.25 | $31.64 | $30.52 | $30.86 | $17.07 | 4,296,040 |
| 2021-11-09 | $30.10 | $30.75 | $30.09 | $30.45 | $16.84 | 2,944,080 |
| 2021-11-08 | $29.89 | $30.49 | $29.68 | $30.07 | $16.63 | 2,707,910 |
| 2021-11-05 | $28.91 | $28.91 | $28.91 | $28.91 | $15.99 | 3,736,970 |
| 2021-11-04 | $28.70 | $29.39 | $28.70 | $28.91 | $15.99 | 1,799,830 |
| 2021-11-03 | $28.55 | $28.90 | $28.41 | $28.55 | $15.79 | 1,515,810 |
| 2021-11-02 | $29.21 | $29.55 | $28.44 | $28.55 | $15.79 | 1,960,120 |
| 2021-11-01 | $28.69 | $29.50 | $28.44 | $29.32 | $16.22 | 2,021,660 |
| 2021-10-29 | $28.32 | $28.88 | $28.31 | $28.73 | $15.89 | 1,469,400 |
| 2021-10-28 | $28.70 | $29.09 | $28.30 | $28.31 | $15.66 | 1,502,240 |
| 2021-10-27 | $30.07 | $30.25 | $28.80 | $28.90 | $15.98 | 2,525,790 |
| 2021-10-26 | $30.32 | $30.40 | $29.76 | $30.02 | $16.60 | 1,616,600 |
| 2021-10-25 | $30.40 | $30.61 | $29.91 | $30.25 | $16.73 | 1,824,480 |
| 2021-10-22 | $30.28 | $30.86 | $30.20 | $30.38 | $16.80 | 1,680,360 |
| 2021-10-21 | $30.30 | $30.66 | $30.12 | $30.19 | $16.70 | 1,889,670 |
| 2021-10-20 | $30.67 | $31.60 | $30.63 | $30.66 | $16.96 | 3,525,170 |
| 2021-10-19 | $29.73 | $30.36 | $29.73 | $30.16 | $16.68 | 1,560,720 |
| 2021-10-18 | $30.30 | $30.32 | $29.60 | $29.85 | $16.51 | 1,715,090 |
| 2021-10-15 | $30.61 | $31.30 | $30.30 | $30.57 | $16.91 | 2,140,390 |
| 2021-10-14 | $30.49 | $30.69 | $30.28 | $30.55 | $16.90 | 1,208,190 |
| 2021-10-13 | $29.85 | $30.80 | $29.50 | $30.56 | $16.90 | 1,899,140 |
| 2021-10-12 | $30.60 | $30.60 | $29.61 | $29.82 | $16.49 | 1,775,880 |
| 2021-10-11 | $30.67 | $30.91 | $30.51 | $30.70 | $16.98 | 1,316,440 |
| 2021-10-08 | $30.32 | $30.96 | $30.18 | $30.62 | $16.94 | 1,548,930 |
| 2021-10-07 | $29.98 | $29.98 | $29.98 | $29.98 | $16.58 | 0 |
| 2021-10-06 | $29.98 | $29.98 | $29.98 | $29.98 | $16.58 | 0 |
| 2021-09-30 | $30.16 | $30.36 | $29.96 | $29.98 | $16.58 | 1,371,020 |
| 2021-09-29 | $30.00 | $30.42 | $29.72 | $29.72 | $16.44 | 1,351,400 |
| 2021-09-28 | $30.20 | $30.27 | $29.60 | $30.04 | $16.62 | 1,281,570 |
| 2021-09-27 | $30.67 | $31.10 | $29.93 | $30.05 | $16.62 | 1,815,890 |
| 2021-09-24 | $30.60 | $30.99 | $30.50 | $30.55 | $16.90 | 1,695,880 |
| 2021-09-23 | $30.53 | $31.05 | $30.40 | $30.61 | $16.93 | 1,841,180 |
| 2021-09-22 | $30.81 | $30.95 | $30.20 | $30.34 | $16.78 | 2,153,100 |
| 2021-09-21 | $31.30 | $31.30 | $31.30 | $31.30 | $17.31 | 0 |
| 2021-09-20 | $31.30 | $31.30 | $31.30 | $31.30 | $17.31 | 0 |
| 2021-09-17 | $31.36 | $31.59 | $31.03 | $31.30 | $17.31 | 1,534,700 |
| 2021-09-16 | $31.47 | $31.85 | $31.28 | $31.35 | $17.34 | 1,600,900 |
| 2021-09-15 | $31.71 | $31.95 | $31.42 | $31.54 | $17.44 | 1,775,280 |
| 2021-09-14 | $32.20 | $32.67 | $31.64 | $31.77 | $17.57 | 2,683,830 |
| 2021-09-13 | $32.35 | $32.57 | $31.92 | $31.92 | $17.65 | 2,241,770 |
| 2021-09-10 | $32.28 | $32.98 | $32.00 | $32.54 | $18.00 | 2,908,470 |
| 2021-09-09 | $32.98 | $33.11 | $32.42 | $32.45 | $17.95 | 2,625,320 |
| 2021-09-08 | $32.71 | $33.29 | $32.58 | $33.15 | $18.34 | 3,345,900 |
| 2021-09-07 | $32.72 | $33.49 | $32.41 | $32.87 | $18.18 | 4,284,770 |
| 2021-09-06 | $32.30 | $32.54 | $32.07 | $32.54 | $18.00 | 2,965,530 |
| 2021-09-03 | $32.46 | $32.80 | $32.01 | $32.34 | $17.89 | 3,112,070 |
| 2021-09-02 | $32.01 | $32.56 | $31.80 | $32.34 | $17.89 | 3,113,970 |
| 2021-09-01 | $31.41 | $32.78 | $31.20 | $32.35 | $17.89 | 3,943,390 |
| 2021-08-31 | $31.90 | $32.28 | $31.23 | $31.50 | $17.42 | 2,380,190 |
| 2021-08-30 | $32.01 | $32.88 | $31.60 | $31.82 | $17.60 | 3,100,810 |
| 2021-08-27 | $32.56 | $32.69 | $31.19 | $31.43 | $17.38 | 2,772,900 |
| 2021-08-26 | $32.20 | $32.56 | $31.80 | $32.33 | $17.88 | 2,020,930 |
| 2021-08-25 | $32.30 | $32.60 | $31.52 | $32.20 | $17.81 | 2,144,050 |
| 2021-08-24 | $31.33 | $33.72 | $31.33 | $31.99 | $17.69 | 5,710,750 |
| 2021-08-23 | $31.24 | $32.16 | $31.18 | $31.65 | $17.51 | 1,661,460 |
| 2021-08-20 | $31.99 | $31.99 | $31.12 | $31.16 | $17.23 | 2,136,230 |
| 2021-08-19 | $32.71 | $33.97 | $32.21 | $32.33 | $17.88 | 2,842,460 |
| 2021-08-18 | $31.81 | $34.95 | $31.00 | $33.30 | $18.42 | 4,365,340 |
| 2021-08-17 | $33.30 | $33.55 | $31.56 | $31.86 | $17.62 | 2,884,110 |
| 2021-08-16 | $33.27 | $33.93 | $33.01 | $33.50 | $18.53 | 1,601,530 |
| 2021-08-13 | $34.31 | $34.41 | $33.20 | $33.39 | $18.47 | 2,629,680 |
| 2021-08-12 | $33.80 | $34.79 | $33.70 | $34.42 | $19.04 | 2,657,590 |
| 2021-08-11 | $33.83 | $34.19 | $33.61 | $33.76 | $18.67 | 1,572,200 |
| 2021-08-10 | $34.00 | $34.44 | $33.58 | $33.92 | $18.76 | 2,086,430 |
| 2021-08-09 | $32.82 | $34.75 | $32.71 | $34.19 | $18.91 | 2,569,780 |
| 2021-08-06 | $33.76 | $33.76 | $32.73 | $32.82 | $18.15 | 1,721,750 |
| 2021-08-05 | $34.06 | $34.23 | $33.37 | $33.55 | $18.56 | 1,946,430 |
| 2021-08-04 | $33.90 | $34.39 | $33.36 | $34.39 | $19.02 | 2,460,590 |
| 2021-08-03 | $34.71 | $35.30 | $34.12 | $34.22 | $18.93 | 2,354,770 |
| 2021-08-02 | $34.05 | $34.78 | $33.53 | $34.54 | $19.10 | 2,112,630 |
| 2021-07-30 | $33.50 | $34.28 | $33.32 | $33.98 | $18.79 | 1,900,570 |
| 2021-07-29 | $33.34 | $33.91 | $33.00 | $33.51 | $18.53 | 1,738,060 |
| 2021-07-28 | $34.10 | $34.45 | $32.50 | $32.92 | $18.21 | 2,185,000 |
| 2021-07-27 | $34.33 | $35.03 | $33.72 | $33.91 | $18.76 | 2,526,290 |
| 2021-07-26 | $35.01 | $35.08 | $33.68 | $34.10 | $18.86 | 2,728,350 |
| 2021-07-23 | $36.62 | $36.93 | $35.21 | $35.21 | $19.47 | 3,120,360 |
| 2021-07-22 | $37.54 | $37.54 | $36.56 | $36.59 | $20.24 | 3,053,260 |
| 2021-07-21 | $37.01 | $37.81 | $36.45 | $37.52 | $20.75 | 3,987,840 |
| 2021-07-20 | $36.61 | $37.29 | $36.01 | $36.75 | $20.33 | 2,703,840 |
| 2021-07-19 | $36.45 | $37.31 | $35.51 | $37.17 | $20.56 | 3,287,810 |
| 2021-07-16 | $37.06 | $37.58 | $35.99 | $36.11 | $19.97 | 3,060,470 |
| 2021-07-15 | $37.77 | $37.77 | $35.86 | $36.95 | $20.44 | 3,772,620 |
| 2021-07-14 | $37.99 | $38.87 | $37.20 | $37.30 | $20.63 | 5,712,020 |
| 2021-07-13 | $36.51 | $38.84 | $36.51 | $38.16 | $21.11 | 6,929,230 |
| 2021-07-12 | $36.03 | $37.24 | $36.02 | $36.43 | $20.15 | 3,663,460 |
| 2021-07-09 | $37.04 | $37.68 | $35.61 | $36.09 | $19.96 | 4,659,040 |
| 2021-07-08 | $34.66 | $38.87 | $34.11 | $37.26 | $20.61 | 8,432,540 |
| 2021-07-07 | $33.73 | $34.04 | $33.50 | $33.80 | $18.69 | 2,034,900 |
| 2021-07-06 | $34.24 | $34.25 | $33.50 | $33.88 | $18.74 | 2,121,190 |
| 2021-07-05 | $33.84 | $34.36 | $33.65 | $34.24 | $18.94 | 1,742,040 |
| 2021-07-02 | $34.55 | $34.93 | $33.45 | $33.87 | $18.73 | 2,567,370 |
| 2021-07-01 | $36.22 | $36.38 | $34.38 | $34.40 | $19.03 | 3,190,700 |
| 2021-06-30 | $36.34 | $36.78 | $35.73 | $36.30 | $20.08 | 2,826,790 |
| 2021-06-29 | $37.09 | $37.50 | $35.69 | $35.71 | $19.75 | 3,476,510 |
| 2021-06-28 | $36.89 | $37.56 | $36.42 | $37.10 | $20.52 | 3,063,580 |
| 2021-06-25 | $36.38 | $36.80 | $35.46 | $36.25 | $20.05 | 2,769,480 |
| 2021-06-24 | $37.36 | $37.65 | $35.91 | $35.93 | $19.87 | 3,461,240 |
| 2021-06-23 | $36.69 | $37.57 | $35.55 | $37.48 | $20.73 | 4,033,440 |
| 2021-06-22 | $37.13 | $37.85 | $36.49 | $36.68 | $20.29 | 3,493,040 |
| 2021-06-21 | $36.50 | $37.66 | $36.19 | $37.19 | $20.57 | 3,348,130 |
| 2021-06-18 | $36.00 | $37.48 | $35.40 | $36.72 | $20.31 | 3,712,480 |
| 2021-06-17 | $35.79 | $36.30 | $35.45 | $36.01 | $19.92 | 2,694,020 |
| 2021-06-16 | $38.19 | $38.19 | $35.38 | $35.79 | $19.80 | 6,149,590 |
| 2021-06-15 | $39.63 | $40.80 | $38.03 | $38.43 | $21.26 | 4,866,720 |
| 2021-06-14 | $39.63 | $39.63 | $39.63 | $39.63 | $21.92 | 0 |
| 2021-06-11 | $40.46 | $41.70 | $39.12 | $39.63 | $21.92 | 8,877,850 |
| 2021-06-10 | $37.76 | $40.47 | $37.56 | $40.47 | $22.38 | 7,599,570 |
| 2021-06-09 | $39.88 | $39.98 | $37.41 | $37.73 | $20.87 | 6,137,720 |
| 2021-06-08 | $38.99 | $40.09 | $37.82 | $39.47 | $21.83 | 7,030,930 |
| 2021-06-07 | $38.44 | $39.69 | $38.11 | $38.39 | $21.23 | 5,605,010 |
| 2021-06-04 | $38.75 | $39.28 | $38.31 | $38.37 | $21.11 | 3,553,530 |
| 2021-06-03 | $39.29 | $40.49 | $38.74 | $38.75 | $21.32 | 4,520,490 |
| 2021-06-02 | $40.01 | $40.49 | $38.88 | $39.20 | $21.57 | 6,049,500 |
| 2021-06-01 | $41.51 | $42.65 | $39.77 | $40.36 | $22.21 | 7,421,360 |
| 2021-05-31 | $41.49 | $43.00 | $41.33 | $41.81 | $23.01 | 5,510,610 |
| 2021-05-28 | $41.87 | $42.25 | $40.88 | $41.73 | $22.96 | 4,722,640 |
| 2021-05-27 | $43.01 | $43.05 | $41.23 | $41.70 | $22.94 | 6,886,270 |
| 2021-05-26 | $43.50 | $44.46 | $42.55 | $42.55 | $23.41 | 7,962,400 |
| 2021-05-25 | $43.10 | $44.53 | $42.50 | $42.96 | $23.64 | 9,881,610 |
| 2021-05-24 | $41.29 | $45.88 | $41.29 | $43.10 | $23.72 | 13,073,070 |
| 2021-05-21 | $39.36 | $42.46 | $38.92 | $41.10 | $22.61 | 13,787,770 |
| 2021-05-20 | $39.00 | $39.50 | $38.00 | $38.76 | $21.33 | 7,859,340 |
| 2021-05-19 | $38.86 | $39.79 | $38.20 | $39.75 | $21.87 | 10,680,870 |
| 2021-05-18 | $39.98 | $40.71 | $37.35 | $38.75 | $21.32 | 15,313,200 |
| 2021-05-17 | $32.52 | $39.11 | $32.43 | $39.11 | $21.52 | 14,019,690 |
| 2021-05-14 | $31.24 | $32.94 | $31.11 | $32.59 | $17.93 | 4,288,810 |
| 2021-05-13 | $32.43 | $32.98 | $31.10 | $31.25 | $17.19 | 4,100,110 |
| 2021-05-12 | $32.55 | $33.33 | $31.90 | $32.43 | $17.84 | 4,267,250 |
| 2021-05-11 | $33.90 | $35.22 | $33.13 | $33.25 | $18.30 | 5,609,540 |
| 2021-05-10 | $34.00 | $34.76 | $33.51 | $34.43 | $18.94 | 4,616,440 |
| 2021-05-07 | $32.30 | $33.96 | $32.13 | $33.40 | $18.38 | 4,727,960 |
| 2021-05-06 | $31.93 | $32.64 | $31.87 | $32.42 | $17.84 | 2,731,550 |
| 2021-05-05 | $31.85 | $31.85 | $31.85 | $31.85 | $17.52 | 0 |
| 2021-05-04 | $31.85 | $31.85 | $31.85 | $31.85 | $17.52 | 0 |
| 2021-04-30 | $32.40 | $32.69 | $31.62 | $31.85 | $17.52 | 2,931,790 |
| 2021-04-29 | $32.80 | $33.16 | $32.22 | $32.25 | $17.75 | 3,373,230 |
| 2021-04-28 | $34.49 | $34.49 | $32.48 | $32.65 | $17.97 | 5,836,210 |
| 2021-04-27 | $36.22 | $37.57 | $34.01 | $34.81 | $19.15 | 6,098,260 |
| 2021-04-26 | $37.62 | $38.20 | $36.21 | $36.51 | $20.09 | 5,700,710 |
| 2021-04-23 | $38.66 | $39.00 | $37.54 | $37.91 | $20.86 | 6,920,660 |
| 2021-04-22 | $36.99 | $40.06 | $36.80 | $39.18 | $21.56 | 11,227,360 |
| 2021-04-21 | $35.96 | $37.47 | $35.62 | $37.20 | $20.47 | 6,220,120 |
| 2021-04-20 | $36.50 | $37.29 | $35.80 | $35.92 | $19.76 | 5,661,610 |
| 2021-04-19 | $36.57 | $37.30 | $36.15 | $36.57 | $20.12 | 6,281,330 |
| 2021-04-16 | $34.68 | $37.46 | $34.68 | $37.10 | $20.41 | 8,778,170 |
| 2021-04-15 | $36.28 | $37.97 | $35.55 | $35.56 | $19.57 | 8,398,730 |
| 2021-04-14 | $36.55 | $36.76 | $35.47 | $36.43 | $20.05 | 6,468,760 |
| 2021-04-13 | $34.91 | $36.60 | $34.38 | $36.39 | $20.02 | 7,579,310 |
| 2021-04-12 | $34.87 | $36.18 | $34.68 | $34.96 | $19.24 | 4,727,990 |
| 2021-04-09 | $34.39 | $35.34 | $34.24 | $34.60 | $19.04 | 2,530,100 |
| 2021-04-08 | $35.75 | $35.78 | $34.76 | $34.80 | $19.15 | 4,805,440 |
| 2021-04-07 | $35.47 | $36.28 | $34.70 | $36.21 | $19.92 | 5,121,730 |
| 2021-04-06 | $36.01 | $36.85 | $35.33 | $35.56 | $19.57 | 5,435,870 |
| 2021-04-05 | $35.92 | $35.92 | $35.92 | $35.92 | $19.76 | 0 |
| 2021-04-02 | $34.44 | $36.33 | $34.15 | $35.92 | $19.76 | 7,261,150 |
| 2021-04-01 | $34.77 | $34.80 | $33.40 | $33.92 | $18.66 | 6,016,010 |
| 2021-03-31 | $35.05 | $36.80 | $34.90 | $35.16 | $19.35 | 6,794,240 |
| 2021-03-30 | $34.77 | $36.43 | $34.50 | $34.97 | $19.24 | 6,616,870 |
| 2021-03-29 | $36.47 | $38.40 | $35.20 | $35.40 | $19.48 | 8,929,590 |
| 2021-03-26 | $34.60 | $37.50 | $34.52 | $36.43 | $20.05 | 8,954,580 |
| 2021-03-25 | $32.48 | $38.20 | $32.48 | $35.06 | $19.29 | 10,643,410 |
| 2021-03-24 | $32.27 | $33.76 | $32.20 | $32.93 | $18.12 | 5,570,170 |
| 2021-03-23 | $31.54 | $34.40 | $31.26 | $32.98 | $18.15 | 8,632,080 |
| 2021-03-22 | $31.61 | $31.93 | $31.27 | $31.60 | $17.39 | 3,537,550 |
| 2021-03-19 | $30.22 | $31.58 | $30.12 | $31.31 | $17.23 | 4,135,780 |
| 2021-03-18 | $30.55 | $30.89 | $30.28 | $30.57 | $16.82 | 2,533,640 |
| 2021-03-17 | $29.77 | $30.83 | $29.77 | $30.56 | $16.82 | 2,449,230 |
| 2021-03-16 | $29.80 | $30.22 | $29.63 | $29.99 | $16.50 | 1,738,990 |
| 2021-03-15 | $30.39 | $30.57 | $29.51 | $29.69 | $16.34 | 2,145,030 |
| 2021-03-12 | $31.75 | $31.89 | $30.02 | $30.45 | $16.75 | 3,805,830 |
| 2021-03-11 | $31.47 | $31.87 | $31.14 | $31.71 | $17.45 | 1,997,690 |
| 2021-03-10 | $32.20 | $32.26 | $31.32 | $31.62 | $17.40 | 1,854,730 |
| 2021-03-09 | $32.86 | $33.40 | $31.18 | $31.68 | $17.43 | 3,600,440 |
| 2021-03-08 | $33.37 | $33.98 | $33.08 | $33.08 | $18.20 | 3,492,020 |
| 2021-03-05 | $32.63 | $33.38 | $32.42 | $33.16 | $18.25 | 2,738,770 |
| 2021-03-04 | $32.63 | $33.38 | $32.51 | $32.73 | $18.01 | 3,367,230 |
| 2021-03-03 | $32.62 | $33.00 | $32.32 | $32.78 | $18.04 | 2,075,130 |
| 2021-03-02 | $32.96 | $32.99 | $32.31 | $32.67 | $17.98 | 2,057,280 |
| 2021-03-01 | $31.67 | $32.85 | $31.67 | $32.78 | $18.04 | 2,438,120 |
| 2021-02-26 | $31.02 | $32.33 | $31.02 | $31.70 | $17.44 | 2,309,990 |
| 2021-02-25 | $32.20 | $33.00 | $31.59 | $31.88 | $17.54 | 3,924,340 |
| 2021-02-24 | $32.82 | $34.00 | $32.81 | $33.18 | $18.26 | 1,905,020 |
| 2021-02-23 | $33.20 | $33.56 | $32.50 | $32.95 | $18.13 | 2,135,320 |
| 2021-02-22 | $33.63 | $34.47 | $33.21 | $33.23 | $18.28 | 2,659,380 |
| 2021-02-19 | $32.99 | $33.69 | $32.71 | $33.69 | $18.54 | 2,098,350 |
| 2021-02-18 | $31.99 | $33.50 | $31.99 | $33.13 | $18.23 | 2,778,260 |
| 2021-02-17 | $31.34 | $31.34 | $31.34 | $31.34 | $17.24 | 0 |
| 2021-02-16 | $31.34 | $31.34 | $31.34 | $31.34 | $17.24 | 0 |
| 2021-02-15 | $31.34 | $31.34 | $31.34 | $31.34 | $17.24 | 0 |
| 2021-02-12 | $31.34 | $31.34 | $31.34 | $31.34 | $17.24 | 0 |
| 2021-02-11 | $31.34 | $31.34 | $31.34 | $31.34 | $17.24 | 0 |
| 2021-02-10 | $31.70 | $32.32 | $31.21 | $31.34 | $17.24 | 1,886,410 |
| 2021-02-09 | $31.36 | $32.80 | $31.35 | $31.82 | $17.51 | 2,061,130 |
| 2021-02-08 | $33.13 | $33.29 | $31.07 | $31.08 | $17.10 | 2,668,650 |
| 2021-02-05 | $34.15 | $34.77 | $33.13 | $33.13 | $18.23 | 1,842,070 |
| 2021-02-04 | $33.43 | $34.55 | $32.69 | $34.25 | $18.85 | 2,515,650 |
| 2021-02-03 | $34.99 | $35.59 | $33.90 | $33.92 | $18.66 | 2,264,330 |
| 2021-02-02 | $36.38 | $36.85 | $34.80 | $34.98 | $19.25 | 3,674,680 |
| 2021-02-01 | $34.80 | $36.66 | $34.56 | $36.66 | $20.17 | 3,881,430 |
| 2021-01-29 | $34.72 | $35.02 | $33.40 | $34.85 | $19.18 | 2,406,230 |
| 2021-01-28 | $35.50 | $36.20 | $34.39 | $34.42 | $18.94 | 2,265,410 |
| 2021-01-27 | $35.00 | $36.20 | $34.53 | $35.94 | $19.78 | 2,516,510 |
| 2021-01-26 | $34.51 | $36.69 | $34.45 | $35.35 | $19.45 | 3,433,360 |
| 2021-01-25 | $35.72 | $36.25 | $34.31 | $34.45 | $18.96 | 2,614,070 |
| 2021-01-22 | $36.56 | $37.50 | $35.71 | $35.72 | $19.65 | 3,078,060 |
| 2021-01-21 | $37.41 | $38.44 | $36.83 | $36.83 | $20.27 | 2,951,500 |
| 2021-01-20 | $37.41 | $38.12 | $37.13 | $37.44 | $20.60 | 2,566,100 |
| 2021-01-19 | $37.17 | $38.99 | $36.50 | $37.80 | $20.80 | 4,172,350 |
| 2021-01-18 | $37.28 | $38.29 | $36.60 | $36.99 | $20.35 | 4,077,780 |
| 2021-01-15 | $35.00 | $39.00 | $34.68 | $37.68 | $20.73 | 6,129,680 |
| 2021-01-14 | $32.74 | $35.94 | $32.72 | $35.08 | $19.30 | 5,034,500 |
| 2021-01-13 | $34.10 | $34.31 | $32.44 | $32.74 | $18.01 | 3,280,780 |
| 2021-01-12 | $34.26 | $35.00 | $33.95 | $34.39 | $18.92 | 2,338,840 |
| 2021-01-11 | $35.67 | $35.79 | $33.90 | $34.28 | $18.86 | 3,201,600 |
| 2021-01-08 | $35.64 | $36.54 | $34.60 | $35.40 | $19.48 | 2,798,320 |
| 2021-01-07 | $38.30 | $38.37 | $35.29 | $35.60 | $19.59 | 4,104,900 |
| 2021-01-06 | $39.62 | $40.23 | $37.83 | $38.07 | $20.95 | 3,264,710 |
| 2021-01-05 | $39.74 | $40.46 | $39.39 | $39.91 | $21.96 | 2,885,330 |
| 2021-01-04 | $39.26 | $40.49 | $39.00 | $40.09 | $22.06 | 2,975,130 |
| 2021-01-01 | $39.26 | $39.26 | $39.26 | $39.26 | $21.60 | 0 |
| 2020-12-31 | $38.44 | $39.83 | $38.28 | $39.26 | $21.60 | 2,808,850 |
| 2020-12-30 | $38.49 | $38.91 | $37.80 | $38.21 | $21.02 | 2,341,530 |
| 2020-12-29 | $37.81 | $39.35 | $37.58 | $38.64 | $21.26 | 3,221,340 |
| 2020-12-28 | $37.46 | $39.18 | $36.66 | $38.09 | $20.96 | 3,244,070 |
| 2020-12-25 | $37.36 | $38.39 | $37.35 | $37.86 | $20.83 | 2,051,650 |
| 2020-12-24 | $38.93 | $39.20 | $37.32 | $37.36 | $20.56 | 2,724,730 |
| 2020-12-23 | $39.90 | $39.90 | $38.51 | $38.90 | $21.40 | 3,085,290 |
| 2020-12-22 | $41.08 | $41.80 | $39.47 | $39.58 | $21.78 | 3,273,170 |
| 2020-12-21 | $41.26 | $41.96 | $41.08 | $41.26 | $22.70 | 1,997,150 |
| 2020-12-18 | $41.90 | $42.30 | $41.34 | $41.57 | $22.87 | 2,086,540 |
| 2020-12-17 | $40.60 | $42.18 | $39.87 | $42.15 | $23.19 | 3,243,650 |
| 2020-12-16 | $42.18 | $42.29 | $40.20 | $40.55 | $22.31 | 2,784,410 |
| 2020-12-15 | $41.79 | $42.18 | $41.70 | $42.05 | $23.14 | 1,670,380 |
| 2020-12-14 | $41.95 | $42.39 | $41.40 | $41.79 | $22.99 | 1,947,380 |
| 2020-12-11 | $43.20 | $43.33 | $41.00 | $41.77 | $22.98 | 3,116,200 |
| 2020-12-10 | $43.40 | $44.19 | $42.65 | $42.95 | $23.63 | 2,815,240 |
| 2020-12-09 | $43.63 | $44.38 | $42.24 | $43.86 | $24.13 | 4,205,450 |
| 2020-12-08 | $44.72 | $44.97 | $43.46 | $43.55 | $23.96 | 3,138,380 |
| 2020-12-07 | $45.64 | $46.07 | $44.62 | $44.62 | $24.55 | 2,900,810 |
| 2020-12-04 | $46.18 | $46.48 | $45.50 | $45.72 | $25.16 | 2,493,510 |
| 2020-12-03 | $46.19 | $46.94 | $45.52 | $46.10 | $25.37 | 3,555,580 |
| 2020-12-02 | $47.49 | $48.10 | $46.60 | $46.81 | $25.76 | 4,164,170 |
| 2020-12-01 | $45.72 | $47.49 | $45.71 | $47.08 | $25.91 | 4,983,070 |
| 2020-11-30 | $45.19 | $47.63 | $44.80 | $45.86 | $25.23 | 4,982,360 |
| 2020-11-27 | $45.99 | $46.10 | $44.02 | $44.85 | $24.68 | 3,381,540 |
| 2020-11-26 | $46.10 | $46.48 | $45.50 | $45.73 | $25.16 | 2,720,040 |
| 2020-11-25 | $47.71 | $48.28 | $46.05 | $46.06 | $25.34 | 3,747,870 |
| 2020-11-24 | $47.55 | $49.38 | $47.55 | $47.92 | $26.37 | 4,093,860 |
| 2020-11-23 | $47.05 | $47.75 | $45.70 | $47.52 | $26.15 | 4,142,260 |
| 2020-11-20 | $49.00 | $49.00 | $47.04 | $47.05 | $25.89 | 4,383,040 |
| 2020-11-19 | $47.63 | $48.88 | $47.43 | $48.86 | $26.88 | 3,655,570 |
| 2020-11-18 | $47.69 | $48.49 | $47.38 | $47.91 | $26.36 | 3,226,130 |
| 2020-11-17 | $48.78 | $49.12 | $47.39 | $47.67 | $26.23 | 3,781,290 |
| 2020-11-16 | $48.68 | $49.36 | $47.97 | $48.61 | $26.75 | 3,286,250 |
| 2020-11-13 | $48.03 | $49.00 | $47.35 | $48.66 | $26.77 | 3,350,870 |
| 2020-11-12 | $51.37 | $51.95 | $48.04 | $48.19 | $26.52 | 6,958,880 |
| 2020-11-11 | $53.80 | $54.88 | $51.14 | $51.24 | $28.19 | 6,080,460 |
| 2020-11-10 | $54.05 | $55.65 | $53.01 | $54.35 | $29.91 | 8,018,710 |
| 2020-11-09 | $51.47 | $54.88 | $50.80 | $54.44 | $29.95 | 9,635,750 |
| 2020-11-06 | $51.74 | $52.20 | $49.90 | $51.09 | $28.11 | 6,007,880 |
| 2020-11-05 | $50.30 | $51.99 | $50.20 | $51.67 | $28.43 | 7,042,730 |
| 2020-11-04 | $51.59 | $52.27 | $49.12 | $49.58 | $27.28 | 5,489,250 |
| 2020-11-03 | $50.03 | $51.50 | $49.95 | $50.77 | $27.94 | 4,616,600 |
| 2020-11-02 | $49.00 | $50.57 | $48.51 | $50.04 | $27.53 | 5,792,690 |
| 2020-10-30 | $53.90 | $54.23 | $48.90 | $48.94 | $26.93 | 10,061,240 |
| 2020-10-29 | $55.95 | $56.06 | $53.82 | $54.09 | $29.76 | 9,746,800 |
| 2020-10-28 | $56.00 | $57.94 | $55.30 | $57.48 | $31.63 | 9,731,080 |
| 2020-10-27 | $55.50 | $56.96 | $54.36 | $56.61 | $31.15 | 9,168,830 |
| 2020-10-26 | $57.22 | $57.42 | $54.82 | $56.10 | $30.87 | 9,440,550 |
| 2020-10-23 | $56.40 | $59.90 | $54.50 | $56.37 | $31.02 | 15,962,790 |
| 2020-10-22 | $59.92 | $67.00 | $57.61 | $57.61 | $31.70 | 20,013,250 |
| 2020-10-21 | $58.73 | $61.17 | $57.58 | $59.90 | $32.96 | 15,163,040 |
| 2020-10-20 | $54.68 | $59.58 | $54.13 | $58.72 | $32.31 | 13,840,100 |
| 2020-10-19 | $55.10 | $56.88 | $53.70 | $54.80 | $30.15 | 9,012,540 |
| 2020-10-16 | $55.80 | $59.61 | $55.00 | $55.51 | $30.54 | 13,128,360 |
| 2020-10-15 | $56.00 | $61.08 | $54.51 | $57.73 | $31.77 | 18,621,170 |
| 2020-10-14 | $53.85 | $57.99 | $53.60 | $57.21 | $31.48 | 17,799,120 |
| 2020-10-13 | $57.01 | $58.47 | $53.58 | $54.97 | $30.25 | 18,290,760 |
| 2020-10-12 | $48.50 | $56.52 | $48.50 | $56.52 | $31.10 | 15,222,440 |
| 2020-10-09 | $45.46 | $47.88 | $45.10 | $47.10 | $25.92 | 6,074,070 |
| 2020-10-08 | $44.45 | $44.45 | $44.45 | $44.45 | $24.46 | 0 |
| 2020-10-07 | $44.45 | $44.45 | $44.45 | $44.45 | $24.46 | 0 |
| 2020-10-06 | $44.45 | $44.45 | $44.45 | $44.45 | $24.46 | 0 |
| 2020-10-05 | $44.45 | $44.45 | $44.45 | $44.45 | $24.46 | 0 |
| 2020-10-02 | $44.45 | $44.45 | $44.45 | $44.45 | $24.46 | 0 |
| 2020-10-01 | $44.45 | $44.45 | $44.45 | $44.45 | $24.46 | 0 |
| 2020-09-30 | $46.10 | $46.49 | $44.28 | $44.45 | $24.46 | 5,455,700 |
| 2020-09-29 | $46.91 | $47.40 | $45.42 | $45.80 | $25.20 | 5,740,840 |
| 2020-09-28 | $50.70 | $50.75 | $46.05 | $46.20 | $25.42 | 8,735,660 |
| 2020-09-25 | $51.44 | $54.28 | $50.03 | $50.50 | $27.79 | 10,105,010 |
| 2020-09-24 | $50.99 | $54.77 | $50.63 | $51.92 | $28.57 | 14,752,200 |
| 2020-09-23 | $48.90 | $52.25 | $48.70 | $51.90 | $28.56 | 10,792,820 |
| 2020-09-22 | $49.20 | $50.43 | $48.38 | $48.50 | $26.69 | 8,570,110 |
| 2020-09-21 | $53.53 | $54.58 | $50.52 | $51.24 | $28.19 | 10,366,630 |
| 2020-09-18 | $49.00 | $54.00 | $48.18 | $52.35 | $28.80 | 15,630,750 |
| 2020-09-17 | $51.06 | $57.01 | $49.61 | $50.35 | $27.70 | 23,506,410 |
| 2020-09-16 | $45.49 | $55.50 | $44.30 | $52.53 | $28.90 | 20,873,000 |
| 2020-09-15 | $44.78 | $49.30 | $44.00 | $46.41 | $25.54 | 12,640,330 |
| 2020-09-14 | $42.73 | $45.54 | $42.73 | $45.01 | $24.77 | 8,966,580 |
| 2020-09-11 | $39.00 | $43.97 | $38.99 | $42.71 | $23.50 | 8,849,210 |
| 2020-09-10 | $46.86 | $47.25 | $40.10 | $40.10 | $22.06 | 10,113,240 |
| 2020-09-09 | $48.62 | $49.39 | $46.21 | $46.22 | $25.43 | 8,289,020 |
| 2020-09-08 | $48.40 | $49.78 | $47.50 | $49.62 | $27.30 | 8,507,260 |
| 2020-09-07 | $47.99 | $49.52 | $47.11 | $48.17 | $26.50 | 8,665,140 |
| 2020-09-04 | $46.80 | $49.75 | $46.08 | $48.53 | $26.70 | 8,843,930 |
| 2020-09-03 | $50.85 | $51.27 | $47.91 | $48.00 | $26.41 | 9,868,690 |
| 2020-09-02 | $51.55 | $52.19 | $49.44 | $50.51 | $27.79 | 10,038,930 |
| 2020-09-01 | $52.50 | $53.94 | $50.75 | $51.49 | $28.33 | 13,461,050 |
| 2020-08-31 | $53.80 | $56.88 | $53.24 | $55.09 | $30.31 | 16,092,490 |
| 2020-08-28 | $58.00 | $58.85 | $52.01 | $52.15 | $28.69 | 16,459,900 |
| 2020-08-27 | $73.01 | $74.00 | $58.97 | $60.00 | $33.01 | 19,895,990 |
| 2020-08-26 | $78.50 | $82.00 | $69.98 | $70.99 | $39.06 | 21,628,370 |
| 2020-08-25 | $66.15 | $90.77 | $66.10 | $82.10 | $45.17 | 33,538,000 |
| 2020-08-24 | $46.69 | $98.00 | $46.69 | $76.53 | $42.11 | 33,794,260 |
Tansun Technology Co Ltd (300872) News Headlines
Recent Tansun Technology Co Ltd (300872) News
Similar Companies to Tansun Technology Co Ltd (300872) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |