Zhejiang Wellsun Intelligent Technology Co Ltd (300882) Exchange: SHE
Data as of July 17, 2025
$16.91 ($-0.34) -1.97%
Zhejiang Wellsun Intelligent Technology Co Ltd - Daily Information
Click for more stock information on Zhejiang Wellsun Intelligent Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.18 |
| Previous Close | $16.91 |
| High | $17.18 |
| Low | $16.76 |
| Adjusted Open | $17.18 |
| Previous Adjusted Close | $16.91 |
| Adjusted High | $17.18 |
| Adjusted Low | $16.76 |
About Zhejiang Wellsun Intelligent Technology Co Ltd (300882)
Zhejiang Wellsun Intelligent Technology Co Ltd
Invest in Zhejiang Wellsun Intelligent Technology Co Ltd (300882)
Historical Stock Data for Zhejiang Wellsun Intelligent Technology Co Ltd (300882)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $17.18 | $17.18 | $16.76 | $16.91 | $16.91 | 13,889,380 |
| 2025-07-07 | $16.54 | $17.25 | $16.53 | $17.25 | $17.25 | 18,797,070 |
| 2025-07-04 | $16.78 | $16.91 | $16.47 | $16.51 | $16.51 | 10,418,840 |
| 2025-07-03 | $17.01 | $17.03 | $16.56 | $16.92 | $16.92 | 12,967,200 |
| 2025-07-02 | $17.11 | $17.39 | $16.66 | $16.85 | $16.85 | 19,942,130 |
| 2025-06-30 | $15.00 | $17.94 | $14.95 | $17.94 | $17.94 | 32,043,040 |
| 2025-06-27 | $14.79 | $14.99 | $14.75 | $14.95 | $14.95 | 2,232,040 |
| 2025-06-26 | $14.88 | $14.92 | $14.75 | $14.79 | $14.79 | 2,286,720 |
| 2025-06-25 | $14.96 | $14.99 | $14.68 | $14.89 | $14.89 | 2,518,340 |
| 2025-06-24 | $14.60 | $14.92 | $14.55 | $14.91 | $14.91 | 2,416,310 |
| 2025-06-23 | $14.35 | $14.60 | $14.20 | $14.55 | $14.55 | 1,776,280 |
| 2025-06-20 | $14.45 | $14.59 | $14.37 | $14.40 | $14.40 | 1,613,610 |
| 2025-06-19 | $14.76 | $14.81 | $14.37 | $14.44 | $14.44 | 2,072,520 |
| 2025-06-18 | $14.87 | $14.88 | $14.63 | $14.76 | $14.76 | 1,430,790 |
| 2025-06-17 | $15.05 | $15.05 | $14.69 | $14.81 | $14.81 | 2,501,960 |
| 2025-06-13 | $15.22 | $15.35 | $14.90 | $14.91 | $14.91 | 3,198,080 |
| 2025-06-12 | $15.38 | $15.39 | $15.22 | $15.27 | $15.27 | 2,827,580 |
| 2025-06-11 | $15.34 | $15.48 | $15.23 | $15.35 | $15.35 | 3,344,560 |
| 2025-06-10 | $15.40 | $15.57 | $15.28 | $15.35 | $15.35 | 5,132,140 |
| 2025-06-09 | $15.36 | $15.48 | $15.22 | $15.42 | $15.42 | 4,938,790 |
| 2025-06-06 | $15.73 | $15.85 | $15.24 | $15.36 | $15.36 | 9,910,010 |
| 2025-06-05 | $15.05 | $16.20 | $14.96 | $15.57 | $15.57 | 14,852,650 |
| 2025-06-04 | $14.67 | $14.73 | $14.58 | $14.64 | $14.64 | 1,351,360 |
| 2025-06-03 | $14.74 | $14.81 | $14.50 | $14.60 | $14.60 | 1,442,490 |
| 2025-05-30 | $15.01 | $15.09 | $14.71 | $14.75 | $14.75 | 1,567,020 |
| 2025-05-29 | $14.74 | $15.06 | $14.74 | $15.01 | $15.01 | 1,538,140 |
| 2025-05-28 | $14.69 | $14.84 | $14.68 | $14.72 | $14.72 | 1,347,290 |
| 2025-05-27 | $14.76 | $14.81 | $14.62 | $14.67 | $14.67 | 1,466,780 |
| 2025-05-26 | $14.73 | $14.88 | $14.62 | $14.81 | $14.81 | 1,450,540 |
| 2025-05-23 | $14.88 | $15.11 | $14.71 | $14.73 | $14.73 | 1,942,450 |
| 2025-05-22 | $15.03 | $15.34 | $14.92 | $14.93 | $14.93 | 2,234,270 |
| 2025-05-21 | $15.60 | $15.62 | $14.78 | $15.05 | $15.05 | 5,429,020 |
| 2025-05-20 | $15.56 | $15.79 | $15.42 | $15.70 | $15.70 | 1,803,960 |
| 2025-05-19 | $15.40 | $15.62 | $15.22 | $15.51 | $15.51 | 1,704,500 |
| 2025-05-16 | $15.42 | $15.59 | $15.29 | $15.39 | $15.39 | 1,529,210 |
| 2025-05-15 | $15.55 | $15.57 | $15.31 | $15.38 | $15.38 | 1,833,340 |
| 2025-05-14 | $15.72 | $15.74 | $15.46 | $15.55 | $15.55 | 2,530,580 |
| 2025-05-13 | $15.84 | $15.95 | $15.63 | $15.73 | $15.73 | 1,812,720 |
| 2025-05-12 | $15.80 | $15.87 | $15.62 | $15.73 | $15.73 | 1,731,680 |
| 2025-05-09 | $15.88 | $15.88 | $15.59 | $15.68 | $15.68 | 2,620,960 |
| 2025-05-08 | $15.58 | $15.86 | $15.55 | $15.84 | $15.84 | 2,966,860 |
| 2025-05-07 | $15.80 | $15.86 | $15.41 | $15.58 | $15.58 | 3,388,760 |
| 2025-05-06 | $15.26 | $15.58 | $15.15 | $15.58 | $15.58 | 3,862,060 |
| 2025-04-30 | $15.06 | $15.20 | $15.04 | $15.09 | $15.09 | 2,371,450 |
| 2025-04-29 | $15.05 | $15.22 | $14.86 | $15.06 | $15.06 | 3,748,680 |
| 2025-04-28 | $15.08 | $15.37 | $14.83 | $15.15 | $15.15 | 4,452,320 |
| 2025-04-25 | $14.66 | $15.40 | $14.62 | $15.03 | $15.03 | 5,209,420 |
| 2025-04-24 | $14.82 | $14.92 | $14.52 | $14.65 | $14.65 | 2,667,640 |
| 2025-04-23 | $14.73 | $14.88 | $14.55 | $14.82 | $14.82 | 2,718,510 |
| 2025-04-22 | $14.77 | $14.90 | $14.54 | $14.66 | $14.66 | 3,008,240 |
| 2025-04-21 | $14.46 | $14.86 | $14.25 | $14.83 | $14.83 | 2,761,110 |
| 2025-04-18 | $14.34 | $14.53 | $14.20 | $14.41 | $14.41 | 1,421,320 |
| 2025-04-17 | $14.22 | $14.64 | $14.22 | $14.45 | $14.45 | 2,179,600 |
| 2025-04-16 | $14.68 | $14.68 | $14.07 | $14.36 | $14.36 | 2,812,640 |
| 2025-04-15 | $14.72 | $14.90 | $14.51 | $14.74 | $14.74 | 2,673,900 |
| 2025-04-14 | $15.26 | $15.38 | $14.61 | $14.85 | $14.85 | 4,572,340 |
| 2025-04-11 | $14.22 | $14.46 | $14.10 | $14.30 | $14.30 | 3,585,890 |
| 2025-04-10 | $14.38 | $14.72 | $14.31 | $14.34 | $14.34 | 4,338,150 |
| 2025-04-09 | $13.34 | $14.22 | $12.55 | $14.13 | $14.13 | 5,563,150 |
| 2025-04-08 | $13.55 | $14.13 | $13.11 | $13.64 | $13.64 | 5,847,330 |
| 2025-04-07 | $16.00 | $16.00 | $13.28 | $13.28 | $13.28 | 8,958,900 |
| 2025-04-03 | $16.15 | $16.70 | $16.05 | $16.60 | $16.60 | 5,674,540 |
| 2025-04-02 | $16.26 | $16.70 | $16.16 | $16.37 | $16.37 | 4,201,480 |
| 2025-04-01 | $15.89 | $16.46 | $15.88 | $16.28 | $16.28 | 3,720,530 |
| 2025-03-31 | $16.10 | $16.19 | $15.58 | $15.88 | $15.88 | 3,742,870 |
| 2025-03-28 | $16.41 | $16.59 | $16.10 | $16.10 | $16.10 | 3,297,310 |
| 2025-03-27 | $16.75 | $16.82 | $16.32 | $16.47 | $16.47 | 4,731,950 |
| 2025-03-26 | $15.93 | $16.83 | $15.82 | $16.75 | $16.75 | 8,943,310 |
| 2025-03-25 | $16.07 | $16.45 | $15.95 | $16.02 | $16.02 | 3,943,700 |
| 2025-03-24 | $16.47 | $16.65 | $15.69 | $16.16 | $16.16 | 4,686,140 |
| 2025-03-21 | $16.66 | $16.81 | $16.40 | $16.47 | $16.47 | 5,304,020 |
| 2025-03-20 | $16.46 | $16.75 | $16.39 | $16.62 | $16.62 | 6,230,670 |
| 2025-03-19 | $16.61 | $16.68 | $16.36 | $16.45 | $16.45 | 4,233,600 |
| 2025-03-18 | $16.50 | $16.66 | $16.40 | $16.59 | $16.59 | 5,776,330 |
| 2025-03-17 | $16.53 | $16.72 | $16.36 | $16.43 | $16.43 | 5,197,360 |
| 2025-03-14 | $16.44 | $16.59 | $16.10 | $16.52 | $16.52 | 9,210,570 |
| 2025-03-13 | $16.27 | $16.71 | $16.00 | $16.42 | $16.42 | 7,910,580 |
| 2025-03-12 | $15.76 | $16.61 | $15.66 | $16.36 | $16.36 | 8,686,610 |
| 2025-03-11 | $15.47 | $15.71 | $15.31 | $15.69 | $15.69 | 2,651,110 |
| 2025-03-10 | $15.45 | $15.62 | $15.37 | $15.52 | $15.52 | 2,091,920 |
| 2025-03-07 | $15.68 | $15.77 | $15.34 | $15.44 | $15.44 | 2,939,660 |
| 2025-03-06 | $15.67 | $15.87 | $15.59 | $15.75 | $15.75 | 3,636,470 |
| 2025-03-05 | $15.63 | $15.76 | $15.41 | $15.60 | $15.60 | 2,954,880 |
| 2025-03-04 | $15.15 | $15.62 | $15.10 | $15.61 | $15.61 | 2,734,120 |
| 2025-03-03 | $15.23 | $15.60 | $15.16 | $15.25 | $15.25 | 2,924,930 |
| 2025-02-28 | $15.79 | $15.81 | $15.05 | $15.10 | $15.10 | 3,712,550 |
| 2025-02-27 | $15.98 | $15.99 | $15.50 | $15.80 | $15.80 | 3,520,000 |
| 2025-02-26 | $15.84 | $16.02 | $15.77 | $15.93 | $15.93 | 3,025,380 |
| 2025-02-25 | $15.82 | $16.02 | $15.71 | $15.84 | $15.84 | 3,175,670 |
| 2025-02-24 | $16.23 | $16.23 | $15.85 | $15.99 | $15.99 | 3,579,810 |
| 2025-02-20 | $15.89 | $15.95 | $15.71 | $15.91 | $15.91 | 3,717,440 |
| 2025-02-19 | $15.31 | $15.87 | $15.28 | $15.80 | $15.80 | 3,487,940 |
| 2025-02-18 | $15.79 | $16.07 | $15.30 | $15.34 | $15.34 | 4,646,970 |
| 2025-02-17 | $15.42 | $15.74 | $15.42 | $15.72 | $15.72 | 3,750,030 |
| 2025-02-14 | $15.36 | $15.66 | $15.28 | $15.42 | $15.42 | 2,247,000 |
| 2025-02-13 | $15.78 | $15.78 | $15.45 | $15.45 | $15.45 | 2,737,680 |
| 2025-02-12 | $15.61 | $15.79 | $15.45 | $15.77 | $15.77 | 3,131,670 |
| 2025-02-11 | $15.75 | $15.76 | $15.38 | $15.59 | $15.59 | 2,600,610 |
| 2025-02-10 | $15.62 | $15.70 | $15.42 | $15.70 | $15.70 | 3,095,610 |
| 2025-02-07 | $15.48 | $15.71 | $15.35 | $15.52 | $15.52 | 4,211,760 |
| 2025-02-06 | $15.01 | $15.42 | $14.93 | $15.42 | $15.42 | 3,228,460 |
| 2025-02-05 | $15.23 | $15.30 | $15.01 | $15.11 | $15.11 | 1,978,520 |
| 2025-01-27 | $15.37 | $15.43 | $15.09 | $15.10 | $15.10 | 2,215,300 |
| 2025-01-24 | $14.90 | $15.26 | $14.90 | $15.23 | $15.23 | 2,244,110 |
| 2025-01-23 | $15.28 | $15.43 | $14.96 | $14.97 | $14.97 | 2,662,520 |
| 2025-01-22 | $15.22 | $15.34 | $15.04 | $15.11 | $15.11 | 2,044,940 |
| 2025-01-21 | $15.41 | $15.42 | $15.08 | $15.22 | $15.22 | 1,967,800 |
| 2025-01-20 | $14.95 | $15.42 | $14.90 | $15.28 | $15.28 | 4,119,180 |
| 2025-01-17 | $14.60 | $14.89 | $14.50 | $14.82 | $14.82 | 1,779,370 |
| 2025-01-16 | $14.90 | $15.03 | $14.59 | $14.69 | $14.69 | 2,585,020 |
| 2025-01-15 | $15.01 | $15.13 | $14.76 | $14.79 | $14.79 | 2,399,130 |
| 2025-01-14 | $14.50 | $15.10 | $14.41 | $15.07 | $15.07 | 3,313,520 |
| 2025-01-13 | $14.28 | $14.45 | $13.93 | $14.36 | $14.36 | 1,727,930 |
| 2025-01-09 | $15.10 | $15.38 | $15.00 | $15.08 | $15.08 | 2,129,670 |
| 2025-01-08 | $15.35 | $15.45 | $14.69 | $15.18 | $15.18 | 3,211,060 |
| 2025-01-07 | $14.93 | $15.50 | $14.77 | $15.48 | $15.48 | 3,305,680 |
| 2025-01-06 | $14.75 | $15.16 | $14.21 | $14.82 | $14.82 | 2,821,740 |
| 2025-01-03 | $15.31 | $15.39 | $14.59 | $14.63 | $14.63 | 3,139,630 |
| 2025-01-02 | $15.91 | $16.06 | $15.11 | $15.25 | $15.25 | 4,237,200 |
| 2024-12-31 | $16.90 | $17.18 | $16.05 | $16.08 | $16.08 | 5,631,400 |
| 2024-12-30 | $16.27 | $16.77 | $15.88 | $16.62 | $16.62 | 5,003,170 |
| 2024-12-27 | $16.18 | $16.72 | $16.18 | $16.26 | $16.26 | 3,496,540 |
| 2024-12-26 | $15.73 | $16.26 | $15.59 | $16.12 | $16.12 | 3,087,310 |
| 2024-12-25 | $16.33 | $16.33 | $15.46 | $15.73 | $15.73 | 3,002,440 |
| 2024-12-24 | $15.94 | $16.40 | $15.91 | $16.23 | $16.23 | 3,256,950 |
| 2024-12-23 | $16.67 | $16.79 | $15.81 | $15.87 | $15.87 | 3,741,260 |
| 2024-12-20 | $16.56 | $16.83 | $16.41 | $16.66 | $16.66 | 3,782,570 |
| 2024-12-19 | $16.10 | $16.59 | $16.03 | $16.47 | $16.47 | 3,144,440 |
| 2024-12-18 | $16.07 | $16.50 | $15.70 | $16.26 | $16.26 | 3,785,780 |
| 2024-12-17 | $16.51 | $16.76 | $16.00 | $16.00 | $16.00 | 3,729,550 |
| 2024-12-16 | $16.60 | $16.90 | $16.48 | $16.64 | $16.64 | 3,694,830 |
| 2024-12-13 | $16.87 | $17.09 | $16.50 | $16.56 | $16.56 | 7,025,420 |
| 2024-12-12 | $16.92 | $17.04 | $16.66 | $16.94 | $16.94 | 5,158,790 |
| 2024-12-11 | $17.09 | $17.20 | $16.81 | $17.02 | $17.02 | 5,440,620 |
| 2024-12-10 | $17.90 | $18.10 | $17.10 | $17.12 | $17.12 | 13,243,030 |
| 2024-12-09 | $16.44 | $17.40 | $16.32 | $17.40 | $17.40 | 11,818,560 |
| 2024-12-06 | $16.43 | $16.54 | $16.17 | $16.44 | $16.44 | 4,613,790 |
| 2024-12-05 | $16.30 | $16.74 | $16.24 | $16.43 | $16.43 | 4,553,400 |
| 2024-12-04 | $16.63 | $16.63 | $16.11 | $16.24 | $16.24 | 5,759,490 |
| 2024-12-03 | $16.74 | $17.00 | $16.46 | $16.67 | $16.67 | 8,173,010 |
| 2024-12-02 | $17.00 | $17.09 | $16.65 | $16.73 | $16.73 | 8,278,720 |
| 2024-11-29 | $16.75 | $17.13 | $16.46 | $16.85 | $16.85 | 10,867,790 |
| 2024-11-28 | $16.60 | $17.41 | $16.33 | $16.96 | $16.96 | 16,462,990 |
| 2024-11-27 | $15.65 | $16.72 | $15.00 | $16.57 | $16.57 | 12,775,560 |
| 2024-11-26 | $15.62 | $16.40 | $15.61 | $15.65 | $15.65 | 6,356,280 |
| 2024-11-25 | $15.45 | $15.71 | $15.00 | $15.70 | $15.70 | 4,736,800 |
| 2024-11-22 | $15.88 | $16.20 | $15.18 | $15.21 | $15.21 | 6,087,160 |
| 2024-11-21 | $15.76 | $16.26 | $15.68 | $15.96 | $15.96 | 6,414,110 |
| 2024-11-20 | $15.70 | $15.93 | $15.44 | $15.76 | $15.76 | 4,768,300 |
| 2024-11-19 | $14.97 | $15.49 | $14.89 | $15.49 | $15.49 | 4,059,220 |
| 2024-11-18 | $15.50 | $15.63 | $14.75 | $14.89 | $14.89 | 4,310,220 |
| 2024-11-15 | $15.91 | $16.08 | $15.38 | $15.40 | $15.40 | 5,411,510 |
| 2024-11-14 | $16.45 | $16.64 | $15.73 | $15.82 | $15.82 | 5,206,230 |
| 2024-11-13 | $16.17 | $16.40 | $15.72 | $16.39 | $16.39 | 6,049,440 |
| 2024-11-12 | $16.12 | $16.58 | $15.98 | $16.16 | $16.16 | 9,097,360 |
| 2024-11-11 | $15.63 | $16.06 | $15.53 | $16.06 | $16.06 | 6,149,120 |
| 2024-11-08 | $15.97 | $16.17 | $15.58 | $15.63 | $15.63 | 6,725,910 |
| 2024-11-07 | $15.20 | $15.86 | $15.06 | $15.85 | $15.85 | 7,469,870 |
| 2024-11-06 | $15.38 | $15.70 | $15.04 | $15.24 | $15.24 | 5,368,990 |
| 2024-11-05 | $14.75 | $15.26 | $14.70 | $15.21 | $15.21 | 4,376,920 |
| 2024-11-04 | $14.60 | $14.84 | $14.43 | $14.83 | $14.83 | 2,905,890 |
| 2024-11-01 | $15.10 | $15.10 | $14.42 | $14.43 | $14.43 | 4,646,140 |
| 2024-10-31 | $14.94 | $15.34 | $14.76 | $15.13 | $15.13 | 4,849,580 |
| 2024-10-30 | $15.13 | $15.34 | $14.75 | $14.93 | $14.93 | 5,185,200 |
| 2024-10-29 | $15.65 | $15.83 | $15.15 | $15.16 | $15.16 | 5,666,620 |
| 2024-10-28 | $15.45 | $15.67 | $15.10 | $15.65 | $15.65 | 7,614,430 |
| 2024-10-25 | $15.35 | $15.95 | $15.35 | $15.86 | $15.86 | 5,627,300 |
| 2024-10-24 | $15.50 | $15.62 | $15.27 | $15.47 | $15.47 | 3,424,630 |
| 2024-10-23 | $15.80 | $15.88 | $15.46 | $15.54 | $15.54 | 5,940,630 |
| 2024-10-22 | $15.51 | $15.92 | $15.32 | $15.80 | $15.80 | 6,082,680 |
| 2024-10-21 | $15.63 | $15.79 | $15.29 | $15.52 | $15.52 | 6,040,270 |
| 2024-10-18 | $14.83 | $15.65 | $14.80 | $15.25 | $15.25 | 6,174,090 |
| 2024-10-17 | $15.04 | $15.19 | $14.83 | $14.83 | $14.83 | 3,675,340 |
| 2024-10-16 | $14.98 | $15.22 | $14.68 | $14.88 | $14.88 | 3,409,470 |
| 2024-10-15 | $15.42 | $15.68 | $15.12 | $15.15 | $15.15 | 4,386,890 |
| 2024-10-14 | $15.25 | $15.58 | $14.84 | $15.57 | $15.57 | 4,586,980 |
| 2024-10-11 | $15.76 | $15.89 | $14.91 | $15.14 | $15.14 | 5,122,610 |
| 2024-10-10 | $16.02 | $16.71 | $15.70 | $15.91 | $15.91 | 6,379,580 |
| 2024-10-09 | $17.00 | $17.37 | $15.88 | $15.91 | $15.91 | 12,045,850 |
| 2024-10-08 | $19.15 | $19.15 | $16.36 | $18.02 | $18.02 | 18,831,470 |
| 2024-09-30 | $14.60 | $16.19 | $14.38 | $16.00 | $16.00 | 14,660,130 |
| 2024-09-27 | $13.35 | $14.29 | $13.35 | $14.04 | $14.04 | 7,648,540 |
| 2024-09-26 | $12.81 | $13.19 | $12.70 | $13.19 | $13.19 | 3,728,370 |
| 2024-09-25 | $12.85 | $13.19 | $12.81 | $12.86 | $12.86 | 4,178,050 |
| 2024-09-24 | $12.33 | $12.73 | $12.16 | $12.70 | $12.70 | 3,829,010 |
| 2024-09-23 | $12.26 | $12.43 | $12.17 | $12.21 | $12.21 | 1,225,420 |
| 2024-09-20 | $12.38 | $12.50 | $12.23 | $12.28 | $12.28 | 1,675,060 |
| 2024-09-19 | $12.37 | $12.61 | $12.28 | $12.43 | $12.43 | 1,882,840 |
| 2024-09-18 | $12.32 | $12.46 | $11.98 | $12.26 | $12.26 | 1,641,120 |
| 2024-09-13 | $12.57 | $12.68 | $12.27 | $12.29 | $12.29 | 1,798,220 |
| 2024-09-12 | $12.64 | $12.92 | $12.61 | $12.61 | $12.61 | 2,698,620 |
| 2024-09-11 | $12.55 | $12.96 | $12.51 | $12.61 | $12.61 | 2,137,040 |
| 2024-09-10 | $12.43 | $12.70 | $12.35 | $12.64 | $12.64 | 1,737,520 |
| 2024-09-09 | $12.50 | $12.64 | $12.29 | $12.49 | $12.49 | 1,639,600 |
| 2024-09-06 | $12.92 | $13.04 | $12.51 | $12.51 | $12.51 | 2,452,480 |
| 2024-09-05 | $13.03 | $13.07 | $12.86 | $12.96 | $12.96 | 1,927,810 |
| 2024-09-04 | $13.10 | $13.10 | $12.80 | $12.92 | $12.92 | 1,992,920 |
| 2024-09-03 | $13.00 | $13.11 | $12.74 | $13.00 | $13.00 | 2,412,660 |
| 2024-09-02 | $13.17 | $13.22 | $12.81 | $12.81 | $12.81 | 2,502,280 |
| 2024-08-30 | $13.10 | $13.37 | $12.85 | $13.12 | $13.12 | 3,948,900 |
| 2024-08-29 | $12.50 | $13.07 | $12.30 | $12.98 | $12.98 | 4,103,150 |
| 2024-08-28 | $12.37 | $12.54 | $12.23 | $12.46 | $12.46 | 2,576,840 |
| 2024-08-27 | $13.06 | $13.21 | $12.20 | $12.37 | $12.37 | 5,948,180 |
| 2024-08-26 | $13.08 | $13.48 | $12.87 | $13.46 | $13.46 | 3,600,440 |
| 2024-08-23 | $13.00 | $13.09 | $12.78 | $12.93 | $12.93 | 2,269,340 |
| 2024-08-22 | $13.23 | $13.40 | $13.03 | $13.06 | $13.06 | 2,980,650 |
| 2024-08-21 | $13.20 | $13.34 | $13.06 | $13.19 | $13.19 | 1,697,990 |
| 2024-08-20 | $13.43 | $13.50 | $13.06 | $13.20 | $13.20 | 2,493,170 |
| 2024-08-19 | $13.76 | $13.77 | $13.42 | $13.42 | $13.42 | 2,650,040 |
| 2024-08-16 | $13.89 | $13.89 | $13.61 | $13.73 | $13.73 | 2,285,160 |
| 2024-08-15 | $13.64 | $13.85 | $13.37 | $13.78 | $13.78 | 3,521,040 |
| 2024-08-14 | $13.99 | $14.29 | $13.64 | $13.64 | $13.64 | 3,807,000 |
| 2024-08-13 | $13.49 | $14.06 | $13.49 | $13.80 | $13.80 | 5,510,340 |
| 2024-08-12 | $13.61 | $13.87 | $13.43 | $13.52 | $13.52 | 3,959,930 |
| 2024-08-09 | $13.78 | $14.14 | $13.61 | $13.61 | $13.61 | 4,546,390 |
| 2024-08-08 | $14.20 | $14.36 | $13.66 | $13.74 | $13.74 | 9,433,520 |
| 2024-08-07 | $14.31 | $15.10 | $14.31 | $14.72 | $14.72 | 12,512,260 |
| 2024-08-06 | $13.60 | $13.85 | $13.60 | $13.81 | $13.81 | 2,511,660 |
| 2024-08-05 | $14.02 | $14.11 | $13.45 | $13.45 | $13.45 | 3,499,200 |
| 2024-08-02 | $14.31 | $14.44 | $14.01 | $14.05 | $14.05 | 2,507,420 |
| 2024-08-01 | $14.56 | $14.68 | $14.32 | $14.41 | $14.41 | 3,298,390 |
| 2024-07-31 | $13.70 | $14.48 | $13.66 | $14.44 | $14.44 | 4,021,860 |
| 2024-07-30 | $13.63 | $13.84 | $13.45 | $13.78 | $13.78 | 2,552,930 |
| 2024-07-29 | $13.86 | $13.99 | $13.55 | $13.63 | $13.63 | 2,677,800 |
| 2024-07-26 | $13.35 | $13.80 | $13.35 | $13.74 | $13.74 | 3,837,160 |
| 2024-07-25 | $13.52 | $13.96 | $13.32 | $13.47 | $13.47 | 5,222,500 |
| 2024-07-24 | $14.12 | $14.30 | $13.91 | $13.95 | $13.95 | 2,748,810 |
| 2024-07-23 | $14.60 | $14.78 | $14.22 | $14.22 | $14.22 | 3,334,560 |
| 2024-07-22 | $14.66 | $14.96 | $14.56 | $14.62 | $14.62 | 3,188,920 |
| 2024-07-19 | $14.45 | $14.76 | $14.32 | $14.50 | $14.50 | 3,674,520 |
| 2024-07-18 | $14.11 | $14.48 | $13.85 | $14.39 | $14.39 | 4,079,320 |
| 2024-07-17 | $14.93 | $14.96 | $14.21 | $14.21 | $14.21 | 5,644,580 |
| 2024-07-16 | $15.27 | $15.42 | $14.75 | $14.87 | $14.87 | 4,988,270 |
| 2024-07-15 | $15.75 | $16.14 | $15.23 | $15.28 | $15.28 | 4,135,660 |
| 2024-07-12 | $16.17 | $16.38 | $15.94 | $15.95 | $15.95 | 3,959,080 |
| 2024-07-11 | $15.95 | $16.24 | $15.95 | $16.20 | $16.20 | 5,804,740 |
| 2024-07-10 | $16.00 | $16.01 | $15.45 | $15.55 | $15.55 | 4,426,910 |
| 2024-07-09 | $15.51 | $16.05 | $15.10 | $16.00 | $16.00 | 6,616,980 |
| 2024-07-08 | $16.28 | $16.30 | $15.57 | $15.58 | $15.58 | 3,157,420 |
| 2024-07-05 | $16.21 | $16.39 | $15.68 | $16.02 | $16.02 | 5,133,540 |
| 2024-07-04 | $16.73 | $16.97 | $16.21 | $16.21 | $16.21 | 5,178,150 |
| 2024-07-03 | $17.55 | $17.58 | $16.60 | $16.60 | $16.60 | 8,649,770 |
| 2024-07-02 | $17.16 | $17.88 | $16.74 | $17.66 | $17.66 | 12,264,580 |
| 2024-07-01 | $17.22 | $17.77 | $17.18 | $17.23 | $17.23 | 7,987,660 |
| 2024-06-28 | $17.06 | $17.90 | $17.00 | $17.28 | $17.28 | 12,603,130 |
| 2024-06-27 | $16.42 | $18.26 | $16.30 | $17.23 | $17.23 | 12,326,590 |
| 2024-06-26 | $16.02 | $16.65 | $15.78 | $16.60 | $16.60 | 5,393,140 |
| 2024-06-25 | $16.39 | $16.66 | $15.90 | $16.09 | $16.09 | 5,334,830 |
| 2024-06-24 | $16.22 | $16.68 | $15.85 | $16.48 | $16.48 | 7,136,880 |
| 2024-06-21 | $16.49 | $16.70 | $16.34 | $16.43 | $16.43 | 4,840,920 |
| 2024-06-20 | $17.05 | $17.37 | $16.40 | $16.49 | $16.49 | 8,929,700 |
| 2024-06-19 | $18.12 | $18.12 | $17.30 | $17.30 | $17.30 | 10,134,900 |
| 2024-06-18 | $17.76 | $18.17 | $17.42 | $18.17 | $18.17 | 11,658,510 |
| 2024-06-17 | $17.10 | $18.28 | $16.86 | $18.10 | $18.10 | 14,064,650 |
| 2024-06-14 | $17.95 | $19.19 | $17.66 | $17.67 | $17.67 | 18,659,850 |
| 2024-06-13 | $17.40 | $18.13 | $17.31 | $18.11 | $18.11 | 13,260,260 |
| 2024-06-12 | $17.20 | $17.75 | $17.06 | $17.52 | $17.52 | 8,480,850 |
| 2024-06-11 | $17.20 | $17.38 | $16.20 | $17.37 | $17.37 | 10,034,680 |
| 2024-06-07 | $17.99 | $18.17 | $16.62 | $17.06 | $17.06 | 12,735,220 |
| 2024-06-06 | $17.70 | $18.28 | $17.41 | $17.71 | $17.71 | 13,784,620 |
| 2024-06-05 | $18.28 | $18.45 | $17.66 | $17.66 | $17.66 | 14,876,160 |
| 2024-06-04 | $17.19 | $19.40 | $16.88 | $18.88 | $18.88 | 22,782,130 |
| 2024-06-03 | $17.60 | $17.76 | $17.02 | $17.32 | $17.32 | 11,016,800 |
| 2024-05-31 | $17.50 | $18.08 | $17.02 | $17.99 | $17.99 | 16,732,460 |
| 2024-05-30 | $18.84 | $18.99 | $17.55 | $17.78 | $17.78 | 16,569,510 |
| 2024-05-29 | $18.75 | $18.96 | $18.23 | $18.48 | $18.48 | 21,018,670 |
| 2024-05-28 | $17.91 | $20.00 | $17.91 | $19.62 | $19.62 | 31,287,710 |
| 2024-05-27 | $19.63 | $20.36 | $18.22 | $18.56 | $18.56 | 30,923,850 |
| 2024-05-24 | $22.32 | $26.63 | $22.28 | $26.63 | $26.63 | 17,243,360 |
| 2024-05-23 | $22.67 | $22.75 | $22.09 | $22.19 | $22.19 | 2,890,790 |
| 2024-05-22 | $22.71 | $22.91 | $22.41 | $22.81 | $22.81 | 2,411,980 |
| 2024-05-21 | $22.89 | $22.89 | $22.40 | $22.61 | $22.61 | 2,068,380 |
| 2024-05-20 | $22.98 | $23.26 | $22.42 | $22.93 | $22.93 | 3,305,200 |
| 2024-05-17 | $22.70 | $23.35 | $22.59 | $23.01 | $23.01 | 4,078,660 |
| 2024-05-16 | $22.57 | $23.14 | $22.32 | $22.47 | $22.47 | 3,391,270 |
| 2024-05-15 | $23.16 | $23.69 | $22.50 | $22.60 | $22.60 | 6,324,890 |
| 2024-05-14 | $23.68 | $24.85 | $23.21 | $23.36 | $23.36 | 8,233,740 |
| 2024-05-13 | $23.26 | $24.35 | $23.06 | $23.98 | $23.98 | 7,851,280 |
| 2024-05-10 | $22.68 | $23.79 | $22.59 | $23.54 | $23.54 | 7,260,690 |
| 2024-05-09 | $22.55 | $23.10 | $22.50 | $22.68 | $22.68 | 3,682,820 |
| 2024-05-08 | $22.62 | $23.29 | $22.51 | $22.76 | $22.76 | 4,903,950 |
| 2024-05-07 | $22.75 | $22.85 | $22.45 | $22.69 | $22.69 | 2,582,350 |
| 2024-05-06 | $22.47 | $22.90 | $22.45 | $22.81 | $22.81 | 3,113,620 |
| 2024-04-30 | $22.54 | $22.59 | $22.10 | $22.26 | $22.26 | 3,277,910 |
| 2024-04-29 | $21.50 | $22.37 | $21.50 | $22.35 | $22.35 | 3,884,660 |
| 2024-04-26 | $21.25 | $22.27 | $21.21 | $21.72 | $21.72 | 3,877,860 |
| 2024-04-25 | $20.99 | $21.47 | $20.80 | $21.26 | $21.26 | 2,722,000 |
| 2024-04-24 | $20.96 | $21.25 | $20.72 | $21.15 | $21.15 | 3,166,110 |
| 2024-04-23 | $21.56 | $21.65 | $20.73 | $20.99 | $20.99 | 3,832,480 |
| 2024-04-22 | $20.03 | $21.47 | $20.03 | $21.35 | $21.35 | 4,298,570 |
| 2024-04-19 | $20.08 | $20.57 | $19.98 | $20.33 | $20.33 | 2,230,950 |
| 2024-04-18 | $20.23 | $20.83 | $19.99 | $20.38 | $20.38 | 2,785,090 |
| 2024-04-17 | $19.20 | $20.36 | $19.18 | $20.33 | $20.33 | 3,886,560 |
| 2024-04-16 | $20.50 | $20.78 | $18.70 | $18.81 | $18.81 | 4,538,910 |
| 2024-04-15 | $21.52 | $22.07 | $20.20 | $20.69 | $20.69 | 3,896,790 |
| 2024-04-12 | $22.05 | $22.37 | $21.50 | $21.50 | $21.50 | 2,811,030 |
| 2024-04-11 | $20.88 | $22.10 | $20.70 | $21.77 | $21.77 | 4,098,910 |
| 2024-04-10 | $22.28 | $22.28 | $20.90 | $21.24 | $21.24 | 4,289,240 |
| 2024-04-09 | $22.57 | $23.35 | $21.75 | $22.22 | $22.22 | 5,582,490 |
| 2024-04-08 | $21.78 | $23.57 | $21.60 | $22.39 | $22.39 | 7,222,950 |
| 2024-04-03 | $22.22 | $22.27 | $21.41 | $21.64 | $21.64 | 2,381,410 |
| 2024-04-02 | $22.40 | $23.15 | $22.13 | $22.32 | $22.32 | 4,291,780 |
| 2024-04-01 | $21.50 | $23.04 | $21.44 | $22.47 | $22.47 | 4,804,650 |
| 2024-03-29 | $21.05 | $21.36 | $20.83 | $21.34 | $21.34 | 1,772,110 |
| 2024-03-28 | $20.53 | $21.39 | $20.43 | $21.01 | $21.01 | 2,471,080 |
| 2024-03-27 | $21.75 | $21.75 | $20.50 | $20.56 | $20.56 | 2,949,580 |
| 2024-03-26 | $21.35 | $21.86 | $21.01 | $21.74 | $21.74 | 3,292,030 |
| 2024-03-25 | $21.95 | $22.22 | $21.28 | $21.35 | $21.35 | 2,764,540 |
| 2024-03-22 | $22.41 | $22.54 | $21.92 | $22.12 | $22.12 | 3,661,000 |
| 2024-03-21 | $22.95 | $23.11 | $22.20 | $22.39 | $22.39 | 4,774,890 |
| 2024-03-20 | $22.63 | $23.20 | $22.43 | $22.85 | $22.85 | 5,198,190 |
| 2024-03-19 | $22.16 | $22.90 | $22.07 | $22.80 | $22.80 | 6,644,740 |
| 2024-03-18 | $22.00 | $22.39 | $21.62 | $22.29 | $22.29 | 4,796,100 |
| 2024-03-15 | $21.50 | $21.89 | $21.46 | $21.79 | $21.79 | 2,833,820 |
| 2024-03-14 | $21.72 | $21.96 | $21.00 | $21.88 | $21.88 | 4,675,270 |
| 2024-03-13 | $22.30 | $22.30 | $21.78 | $21.88 | $21.88 | 4,774,240 |
| 2024-03-12 | $22.19 | $22.95 | $21.65 | $22.21 | $22.21 | 7,432,370 |
| 2024-03-11 | $21.90 | $22.54 | $21.41 | $22.45 | $22.45 | 7,198,980 |
| 2024-03-08 | $21.15 | $21.87 | $21.15 | $21.60 | $21.60 | 6,004,780 |
| 2024-03-07 | $22.40 | $22.91 | $21.30 | $21.54 | $21.54 | 10,325,810 |
| 2024-03-06 | $21.88 | $24.57 | $21.70 | $23.03 | $23.03 | 16,329,180 |
| 2024-03-05 | $20.97 | $23.50 | $20.02 | $22.35 | $22.35 | 15,461,870 |
| 2024-03-04 | $20.27 | $20.46 | $19.51 | $20.25 | $20.25 | 4,650,100 |
| 2024-03-01 | $19.22 | $20.17 | $19.00 | $19.97 | $19.97 | 6,239,210 |
| 2024-02-29 | $18.30 | $19.30 | $18.11 | $19.22 | $19.22 | 4,539,960 |
| 2024-02-28 | $20.00 | $20.30 | $18.56 | $18.62 | $18.62 | 7,434,490 |
| 2024-02-27 | $19.65 | $20.21 | $19.10 | $20.20 | $20.20 | 8,765,350 |
| 2024-02-26 | $19.19 | $20.88 | $18.61 | $20.03 | $20.03 | 8,665,970 |
| 2024-02-23 | $18.11 | $18.82 | $17.80 | $18.75 | $18.75 | 5,495,510 |
| 2024-02-22 | $17.19 | $18.33 | $17.18 | $18.01 | $18.01 | 5,862,580 |
| 2024-02-21 | $16.90 | $17.88 | $16.80 | $17.22 | $17.22 | 5,611,730 |
| 2024-02-20 | $17.02 | $17.18 | $16.35 | $17.15 | $17.15 | 4,376,910 |
| 2024-02-19 | $16.94 | $17.37 | $16.56 | $17.04 | $17.04 | 6,324,330 |
| 2024-02-08 | $14.20 | $16.78 | $14.12 | $16.55 | $16.55 | 7,470,980 |
| 2024-02-07 | $14.97 | $15.39 | $13.89 | $14.19 | $14.19 | 5,761,500 |
| 2024-02-06 | $13.82 | $15.10 | $13.11 | $14.76 | $14.76 | 5,790,550 |
| 2024-02-05 | $15.55 | $15.87 | $13.35 | $14.00 | $14.00 | 4,664,210 |
| 2024-02-02 | $16.90 | $17.31 | $15.19 | $15.87 | $15.87 | 3,076,680 |
| 2024-02-01 | $17.27 | $17.58 | $16.51 | $17.02 | $17.02 | 2,593,240 |
| 2024-01-31 | $18.20 | $18.48 | $17.25 | $17.48 | $17.48 | 2,760,480 |
| 2024-01-30 | $18.91 | $19.18 | $18.38 | $18.45 | $18.45 | 1,544,530 |
| 2024-01-29 | $19.88 | $20.03 | $18.83 | $18.94 | $18.94 | 2,284,560 |
| 2024-01-26 | $20.24 | $20.48 | $19.75 | $19.91 | $19.91 | 1,733,160 |
| 2024-01-25 | $19.53 | $20.29 | $19.32 | $20.24 | $20.24 | 2,286,490 |
| 2024-01-24 | $19.62 | $19.76 | $18.68 | $19.62 | $19.62 | 2,335,700 |
| 2024-01-23 | $19.27 | $19.82 | $19.04 | $19.44 | $19.44 | 2,126,080 |
| 2024-01-22 | $20.72 | $20.82 | $19.26 | $19.40 | $19.40 | 3,068,770 |
| 2024-01-19 | $21.35 | $21.48 | $20.80 | $20.84 | $20.84 | 1,837,370 |
| 2024-01-18 | $21.42 | $21.81 | $20.68 | $21.30 | $21.30 | 3,083,190 |
| 2024-01-17 | $21.94 | $22.38 | $21.62 | $21.65 | $21.65 | 2,471,770 |
| 2024-01-16 | $22.22 | $22.48 | $21.81 | $22.14 | $22.14 | 2,274,000 |
| 2024-01-15 | $22.24 | $22.70 | $21.95 | $22.27 | $22.27 | 2,656,070 |
| 2024-01-12 | $22.82 | $23.41 | $22.21 | $22.31 | $22.31 | 4,277,520 |
| 2024-01-11 | $22.82 | $22.90 | $20.99 | $22.79 | $22.79 | 5,869,330 |
| 2024-01-10 | $23.56 | $23.60 | $22.84 | $23.35 | $23.35 | 2,291,220 |
| 2024-01-09 | $23.24 | $23.97 | $23.24 | $23.60 | $23.60 | 2,563,000 |
| 2024-01-08 | $23.47 | $23.69 | $23.23 | $23.23 | $23.23 | 1,726,300 |
| 2024-01-05 | $23.99 | $24.20 | $23.46 | $23.63 | $23.63 | 1,882,040 |
| 2024-01-04 | $24.07 | $24.07 | $23.73 | $23.93 | $23.93 | 1,501,500 |
| 2024-01-03 | $24.16 | $24.31 | $23.80 | $24.08 | $24.08 | 2,431,690 |
| 2024-01-02 | $24.47 | $24.57 | $24.12 | $24.19 | $24.19 | 3,995,200 |
| 2024-01-01 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-12-29 | $23.40 | $24.50 | $23.40 | $24.36 | $24.36 | 5,577,270 |
| 2023-12-28 | $22.55 | $23.47 | $22.24 | $23.38 | $23.38 | 2,812,380 |
| 2023-12-27 | $21.95 | $22.64 | $21.81 | $22.53 | $22.53 | 1,694,510 |
| 2023-12-26 | $22.46 | $22.46 | $21.77 | $21.84 | $21.84 | 1,503,800 |
| 2023-12-25 | $22.39 | $22.67 | $22.22 | $22.49 | $22.49 | 1,513,010 |
| 2023-12-22 | $22.94 | $22.94 | $22.26 | $22.39 | $22.39 | 1,618,050 |
| 2023-12-21 | $22.59 | $22.97 | $21.94 | $22.80 | $22.80 | 1,866,550 |
| 2023-12-20 | $22.86 | $23.24 | $22.66 | $22.69 | $22.69 | 1,820,080 |
| 2023-12-19 | $22.88 | $23.08 | $22.40 | $23.00 | $23.00 | 1,576,250 |
| 2023-12-18 | $22.78 | $22.96 | $22.47 | $22.58 | $22.58 | 2,088,210 |
| 2023-12-15 | $23.11 | $23.33 | $22.79 | $22.84 | $22.84 | 1,636,600 |
| 2023-12-14 | $23.15 | $23.54 | $23.00 | $23.08 | $23.08 | 2,088,490 |
| 2023-12-13 | $23.33 | $23.57 | $22.82 | $23.10 | $23.10 | 2,109,140 |
| 2023-12-12 | $23.05 | $23.46 | $22.92 | $23.20 | $23.20 | 2,154,410 |
| 2023-12-11 | $22.59 | $23.14 | $22.20 | $23.05 | $23.05 | 2,517,850 |
| 2023-12-08 | $22.79 | $23.08 | $22.52 | $22.59 | $22.59 | 1,910,610 |
| 2023-12-07 | $22.75 | $22.88 | $22.44 | $22.74 | $22.74 | 1,948,220 |
| 2023-12-06 | $22.93 | $23.25 | $22.59 | $22.65 | $22.65 | 2,154,460 |
| 2023-12-05 | $23.48 | $23.48 | $22.89 | $22.92 | $22.92 | 2,609,810 |
| 2023-12-04 | $23.86 | $24.05 | $23.30 | $23.45 | $23.45 | 3,575,170 |
| 2023-12-01 | $23.63 | $23.99 | $23.31 | $23.84 | $23.84 | 2,090,130 |
| 2023-11-30 | $23.88 | $23.92 | $23.30 | $23.66 | $23.66 | 2,952,310 |
| 2023-11-29 | $23.74 | $24.15 | $23.61 | $23.97 | $23.97 | 2,867,280 |
| 2023-11-28 | $23.40 | $24.17 | $23.24 | $23.83 | $23.83 | 4,013,260 |
| 2023-11-27 | $22.85 | $23.72 | $22.85 | $23.43 | $23.43 | 3,264,980 |
| 2023-11-24 | $23.52 | $23.78 | $22.87 | $22.96 | $22.96 | 2,330,530 |
| 2023-11-23 | $23.32 | $23.63 | $23.07 | $23.58 | $23.58 | 2,027,520 |
| 2023-11-22 | $23.74 | $23.78 | $23.13 | $23.21 | $23.21 | 2,210,870 |
| 2023-11-21 | $24.11 | $24.12 | $23.59 | $23.60 | $23.60 | 2,552,080 |
| 2023-11-20 | $23.83 | $24.12 | $23.74 | $24.08 | $24.08 | 2,649,990 |
| 2023-11-17 | $23.50 | $23.91 | $23.45 | $23.82 | $23.82 | 2,128,380 |
| 2023-11-16 | $23.74 | $23.93 | $23.50 | $23.58 | $23.58 | 2,476,250 |
| 2023-11-15 | $23.67 | $24.10 | $23.49 | $23.89 | $23.89 | 3,260,460 |
| 2023-11-14 | $23.28 | $23.52 | $23.13 | $23.52 | $23.52 | 2,758,810 |
| 2023-11-13 | $22.98 | $23.35 | $22.80 | $23.30 | $23.30 | 3,247,310 |
| 2023-11-10 | $22.73 | $23.34 | $22.63 | $22.77 | $22.77 | 3,065,400 |
| 2023-11-09 | $23.75 | $24.10 | $22.93 | $23.07 | $23.07 | 5,659,860 |
| 2023-11-08 | $23.03 | $23.19 | $22.75 | $22.92 | $22.92 | 2,516,100 |
| 2023-11-07 | $23.08 | $23.15 | $22.70 | $23.09 | $23.09 | 2,611,180 |
| 2023-11-06 | $22.55 | $23.14 | $22.39 | $22.95 | $22.95 | 3,078,410 |
| 2023-11-03 | $21.98 | $22.55 | $21.98 | $22.38 | $22.38 | 2,558,070 |
| 2023-11-02 | $22.51 | $22.60 | $21.92 | $21.98 | $21.98 | 2,711,450 |
| 2023-11-01 | $22.41 | $22.63 | $22.03 | $22.45 | $22.45 | 3,024,650 |
| 2023-10-31 | $22.62 | $22.86 | $22.14 | $22.26 | $22.26 | 3,945,170 |
| 2023-10-30 | $22.10 | $22.68 | $22.00 | $22.62 | $22.62 | 6,722,180 |
| 2023-10-27 | $22.51 | $23.00 | $21.33 | $22.28 | $22.28 | 9,900,590 |
| 2023-10-26 | $20.57 | $21.61 | $20.28 | $21.60 | $21.60 | 4,634,280 |
| 2023-10-25 | $20.39 | $20.83 | $20.25 | $20.62 | $20.62 | 2,253,000 |
| 2023-10-24 | $19.79 | $20.54 | $19.69 | $20.37 | $20.37 | 2,229,370 |
| 2023-10-23 | $20.51 | $20.51 | $19.77 | $19.85 | $19.85 | 3,054,690 |
| 2023-10-20 | $20.50 | $21.06 | $20.32 | $20.36 | $20.36 | 2,087,820 |
| 2023-10-19 | $20.72 | $21.32 | $20.46 | $20.60 | $20.60 | 2,667,660 |
| 2023-10-18 | $21.42 | $21.47 | $20.68 | $20.82 | $20.82 | 1,979,250 |
| 2023-10-17 | $21.50 | $21.88 | $21.26 | $21.43 | $21.43 | 1,578,000 |
| 2023-10-16 | $22.17 | $22.34 | $21.53 | $21.65 | $21.65 | 2,025,900 |
| 2023-10-13 | $22.22 | $22.38 | $22.05 | $22.14 | $22.14 | 1,628,910 |
| 2023-10-12 | $22.52 | $22.69 | $22.16 | $22.35 | $22.35 | 1,811,000 |
| 2023-10-11 | $22.66 | $22.73 | $22.31 | $22.52 | $22.52 | 1,999,350 |
| 2023-10-10 | $22.34 | $22.68 | $22.23 | $22.50 | $22.50 | 2,431,540 |
| 2023-10-09 | $22.29 | $22.62 | $22.15 | $22.40 | $22.40 | 2,490,350 |
| 2023-09-28 | $21.82 | $22.39 | $21.82 | $22.29 | $22.29 | 2,309,110 |
| 2023-09-27 | $22.10 | $22.28 | $21.81 | $21.86 | $21.86 | 2,144,360 |
| 2023-09-26 | $21.78 | $22.24 | $21.70 | $22.05 | $22.05 | 1,929,390 |
| 2023-09-25 | $22.24 | $22.31 | $21.65 | $21.78 | $21.78 | 2,051,400 |
| 2023-09-22 | $21.06 | $22.06 | $21.06 | $22.05 | $22.05 | 2,753,500 |
| 2023-09-21 | $21.10 | $21.50 | $21.00 | $21.17 | $21.17 | 1,803,650 |
| 2023-09-20 | $21.32 | $21.67 | $21.11 | $21.11 | $21.11 | 1,510,550 |
| 2023-09-19 | $22.01 | $22.01 | $21.28 | $21.32 | $21.32 | 2,509,140 |
| 2023-09-18 | $21.35 | $22.58 | $21.01 | $22.00 | $22.00 | 3,655,910 |
| 2023-09-15 | $21.73 | $21.88 | $21.33 | $21.39 | $21.39 | 1,638,000 |
| 2023-09-14 | $22.00 | $22.26 | $21.56 | $21.71 | $21.71 | 1,888,830 |
| 2023-09-13 | $22.55 | $22.60 | $21.75 | $22.05 | $22.05 | 3,006,240 |
| 2023-09-12 | $23.05 | $23.46 | $22.55 | $22.66 | $22.66 | 3,100,800 |
| 2023-09-11 | $23.01 | $23.38 | $22.75 | $23.29 | $23.29 | 2,860,800 |
| 2023-09-08 | $22.73 | $23.15 | $22.48 | $23.00 | $23.00 | 2,623,630 |
| 2023-09-07 | $23.53 | $23.57 | $22.61 | $22.72 | $22.72 | 3,093,000 |
| 2023-09-06 | $23.16 | $23.54 | $22.80 | $23.53 | $23.53 | 3,299,890 |
| 2023-09-05 | $23.03 | $23.59 | $22.90 | $23.42 | $23.42 | 3,875,730 |
| 2023-09-04 | $23.06 | $23.28 | $22.79 | $23.17 | $23.17 | 3,009,550 |
| 2023-09-01 | $23.01 | $23.32 | $22.85 | $23.07 | $23.07 | 2,369,330 |
| 2023-08-31 | $23.30 | $23.56 | $22.97 | $23.14 | $23.14 | 4,054,900 |
| 2023-08-30 | $23.08 | $24.17 | $23.08 | $23.65 | $23.65 | 7,158,480 |
| 2023-08-29 | $21.89 | $23.08 | $21.66 | $22.97 | $22.97 | 6,107,730 |
| 2023-08-28 | $23.20 | $23.32 | $21.64 | $21.89 | $21.89 | 3,984,040 |
| 2023-08-25 | $22.15 | $22.30 | $21.40 | $21.56 | $21.56 | 3,750,290 |
| 2023-08-24 | $22.22 | $22.67 | $21.92 | $22.35 | $22.35 | 3,354,380 |
| 2023-08-23 | $22.65 | $22.88 | $22.02 | $22.26 | $22.26 | 2,898,800 |
| 2023-08-22 | $22.53 | $22.87 | $22.00 | $22.87 | $22.87 | 2,993,750 |
| 2023-08-21 | $22.44 | $22.76 | $22.36 | $22.40 | $22.40 | 1,956,900 |
| 2023-08-18 | $22.52 | $23.17 | $22.52 | $22.56 | $22.56 | 3,496,550 |
| 2023-08-17 | $22.22 | $23.03 | $22.05 | $22.72 | $22.72 | 4,146,670 |
| 2023-08-16 | $22.65 | $22.81 | $22.07 | $22.09 | $22.09 | 2,943,200 |
| 2023-08-15 | $23.20 | $23.32 | $22.45 | $22.72 | $22.72 | 3,325,450 |
| 2023-08-14 | $23.10 | $23.26 | $22.86 | $23.24 | $23.24 | 2,656,700 |
| 2023-08-11 | $23.50 | $23.63 | $22.97 | $22.98 | $22.98 | 3,707,880 |
| 2023-08-10 | $23.73 | $24.10 | $23.55 | $23.58 | $23.58 | 3,348,020 |
| 2023-08-09 | $23.90 | $24.10 | $23.50 | $23.63 | $23.63 | 3,547,290 |
| 2023-08-08 | $24.06 | $24.35 | $23.78 | $23.90 | $23.90 | 3,779,790 |
| 2023-08-07 | $24.19 | $24.45 | $24.00 | $24.15 | $24.15 | 3,250,550 |
| 2023-08-04 | $24.70 | $24.70 | $24.14 | $24.27 | $24.27 | 4,829,850 |
| 2023-08-03 | $24.40 | $25.10 | $24.03 | $24.54 | $24.54 | 5,112,800 |
| 2023-08-02 | $24.92 | $25.04 | $24.44 | $24.73 | $24.73 | 6,806,900 |
| 2023-08-01 | $24.58 | $26.06 | $24.20 | $25.42 | $25.42 | 11,910,450 |
| 2023-07-31 | $24.58 | $25.22 | $24.32 | $24.53 | $24.53 | 7,384,510 |
| 2023-07-28 | $24.94 | $25.25 | $23.80 | $25.08 | $25.08 | 10,721,340 |
| 2023-07-27 | $24.37 | $26.20 | $24.24 | $24.89 | $24.89 | 17,076,610 |
| 2023-07-26 | $24.32 | $24.33 | $22.96 | $23.12 | $23.12 | 8,061,920 |
| 2023-07-25 | $24.80 | $24.80 | $23.85 | $24.27 | $24.27 | 6,505,970 |
| 2023-07-24 | $24.40 | $24.98 | $24.17 | $24.39 | $24.39 | 6,491,650 |
| 2023-07-21 | $28.31 | $28.38 | $24.80 | $24.98 | $24.98 | 15,289,520 |
| 2023-07-20 | $29.40 | $29.98 | $28.22 | $28.50 | $28.50 | 13,102,630 |
| 2023-07-19 | $30.61 | $32.21 | $29.76 | $30.00 | $30.00 | 13,395,400 |
| 2023-07-18 | $32.41 | $32.77 | $30.37 | $30.91 | $30.91 | 18,647,830 |
| 2023-07-17 | $29.36 | $34.88 | $29.36 | $33.20 | $33.20 | 28,881,270 |
| 2023-07-14 | $30.35 | $30.53 | $29.18 | $29.31 | $29.31 | 12,372,060 |
| 2023-07-13 | $30.20 | $31.88 | $29.50 | $30.91 | $30.91 | 16,171,800 |
| 2023-07-12 | $28.41 | $31.16 | $28.41 | $30.25 | $30.25 | 16,372,420 |
| 2023-07-11 | $28.07 | $28.99 | $27.37 | $28.40 | $28.40 | 7,671,980 |
| 2023-07-10 | $28.66 | $29.59 | $27.83 | $28.05 | $28.05 | 7,556,030 |
| 2023-07-07 | $29.75 | $30.86 | $28.95 | $28.95 | $28.95 | 9,623,630 |
| 2023-07-06 | $30.28 | $30.60 | $28.80 | $30.17 | $30.17 | 9,976,170 |
| 2023-07-05 | $29.51 | $30.67 | $29.28 | $30.12 | $30.12 | 11,534,020 |
| 2023-07-04 | $28.53 | $29.93 | $27.91 | $29.50 | $29.50 | 10,674,680 |
| 2023-07-03 | $28.53 | $28.79 | $27.35 | $28.20 | $28.20 | 5,638,730 |
| 2023-06-30 | $28.94 | $29.33 | $28.38 | $28.38 | $28.38 | 6,707,520 |
| 2023-06-29 | $27.53 | $29.72 | $27.35 | $28.92 | $28.92 | 9,820,350 |
| 2023-06-28 | $28.21 | $28.21 | $26.26 | $27.48 | $27.48 | 7,974,430 |
| 2023-06-27 | $28.11 | $29.03 | $28.00 | $28.39 | $28.20 | 6,013,580 |
| 2023-06-26 | $30.50 | $31.10 | $27.88 | $27.95 | $27.76 | 9,341,750 |
| 2023-06-21 | $31.60 | $32.50 | $30.19 | $30.50 | $30.29 | 10,944,950 |
| 2023-06-20 | $32.58 | $33.77 | $31.87 | $31.90 | $31.68 | 15,457,140 |
| 2023-06-19 | $31.12 | $33.00 | $30.61 | $32.98 | $32.98 | 20,809,580 |
| 2023-06-16 | $30.36 | $31.81 | $28.89 | $31.63 | $31.63 | 17,960,290 |
| 2023-06-15 | $28.35 | $31.29 | $28.35 | $30.40 | $30.40 | 18,398,250 |
| 2023-06-14 | $28.80 | $30.25 | $28.50 | $28.86 | $28.86 | 13,610,990 |
| 2023-06-13 | $30.40 | $32.39 | $29.46 | $29.51 | $29.51 | 21,591,750 |
| 2023-06-12 | $28.36 | $30.64 | $28.17 | $30.11 | $30.11 | 17,664,160 |
| 2023-06-09 | $28.70 | $29.88 | $27.92 | $28.32 | $28.32 | 11,157,050 |
| 2023-06-08 | $28.64 | $29.55 | $28.15 | $28.90 | $28.90 | 14,083,650 |
| 2023-06-07 | $28.01 | $28.65 | $26.82 | $28.61 | $28.61 | 12,090,370 |
| 2023-06-06 | $29.61 | $30.98 | $27.80 | $27.90 | $27.90 | 18,627,630 |
| 2023-06-05 | $29.09 | $30.80 | $27.27 | $30.06 | $30.06 | 20,397,940 |
| 2023-06-02 | $31.03 | $34.10 | $30.81 | $30.85 | $30.85 | 25,765,040 |
| 2023-06-01 | $29.60 | $31.58 | $29.31 | $31.45 | $31.45 | 23,821,760 |
| 2023-05-31 | $29.10 | $30.37 | $28.02 | $29.93 | $29.93 | 17,128,450 |
| 2023-05-30 | $29.42 | $31.23 | $28.73 | $30.20 | $30.20 | 23,204,400 |
| 2023-05-29 | $29.26 | $29.85 | $29.04 | $29.41 | $29.41 | 12,899,200 |
| 2023-05-26 | $29.64 | $30.18 | $28.65 | $29.63 | $29.63 | 15,770,560 |
| 2023-05-25 | $29.30 | $30.82 | $28.87 | $29.64 | $29.64 | 22,849,660 |
| 2023-05-24 | $30.50 | $33.93 | $30.50 | $30.90 | $30.90 | 25,576,360 |
| 2023-05-23 | $31.91 | $33.65 | $30.69 | $30.97 | $30.97 | 25,492,080 |
| 2023-05-22 | $33.53 | $37.03 | $32.41 | $35.80 | $35.80 | 31,808,090 |
| 2023-05-19 | $36.00 | $36.50 | $33.48 | $34.30 | $34.30 | 24,264,140 |
| 2023-05-18 | $36.68 | $37.00 | $34.60 | $35.90 | $35.90 | 28,005,640 |
| 2023-05-17 | $31.48 | $37.68 | $30.36 | $35.70 | $35.70 | 34,278,600 |
| 2023-05-16 | $25.13 | $31.61 | $25.13 | $31.61 | $31.61 | 32,093,530 |
| 2023-05-15 | $21.51 | $26.34 | $21.51 | $26.34 | $26.34 | 28,444,460 |
| 2023-05-12 | $20.70 | $22.45 | $20.42 | $21.95 | $21.95 | 16,263,850 |
| 2023-05-11 | $21.06 | $21.20 | $20.41 | $20.59 | $20.59 | 10,944,340 |
| 2023-05-10 | $18.69 | $21.23 | $18.36 | $21.12 | $21.12 | 14,187,650 |
| 2023-05-09 | $19.43 | $19.43 | $18.43 | $18.66 | $18.66 | 5,852,410 |
| 2023-05-08 | $19.88 | $19.93 | $19.07 | $19.43 | $19.43 | 6,745,670 |
| 2023-05-05 | $20.13 | $20.29 | $19.46 | $19.80 | $19.80 | 5,461,990 |
| 2023-05-04 | $20.72 | $21.08 | $20.13 | $20.30 | $20.30 | 7,114,590 |
| 2023-05-03 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2023-05-02 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2023-04-28 | $20.13 | $21.35 | $20.13 | $20.71 | $20.71 | 9,597,840 |
| 2023-04-27 | $20.22 | $21.40 | $20.09 | $20.40 | $20.40 | 12,769,630 |
| 2023-04-26 | $19.00 | $20.56 | $18.70 | $20.27 | $20.27 | 14,093,870 |
| 2023-04-25 | $17.85 | $19.80 | $17.85 | $19.11 | $19.11 | 13,238,090 |
| 2023-04-24 | $17.37 | $17.69 | $17.12 | $17.30 | $17.30 | 3,682,180 |
| 2023-04-21 | $18.68 | $18.68 | $17.33 | $17.37 | $17.37 | 5,620,740 |
| 2023-04-20 | $19.31 | $19.36 | $18.37 | $18.70 | $18.70 | 4,893,370 |
| 2023-04-19 | $19.42 | $19.47 | $18.95 | $19.20 | $19.20 | 5,483,740 |
| 2023-04-18 | $20.00 | $20.00 | $19.28 | $19.59 | $19.59 | 7,756,560 |
| 2023-04-17 | $19.00 | $20.60 | $19.00 | $20.48 | $20.48 | 9,628,310 |
| 2023-04-14 | $18.80 | $19.16 | $18.48 | $18.91 | $18.91 | 4,114,420 |
| 2023-04-13 | $18.37 | $19.49 | $18.30 | $18.89 | $18.89 | 5,491,200 |
| 2023-04-12 | $17.99 | $18.33 | $17.99 | $18.25 | $18.25 | 1,281,540 |
| 2023-04-11 | $18.13 | $18.37 | $17.86 | $17.97 | $17.97 | 1,487,210 |
| 2023-04-10 | $18.53 | $18.70 | $18.17 | $18.20 | $18.20 | 1,878,760 |
| 2023-04-07 | $18.36 | $18.67 | $18.17 | $18.66 | $18.66 | 2,103,690 |
| 2023-04-06 | $18.22 | $18.49 | $18.12 | $18.26 | $18.26 | 2,011,440 |
| 2023-04-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-04-04 | $18.50 | $18.68 | $18.13 | $18.20 | $18.20 | 2,426,950 |
| 2023-04-03 | $18.31 | $18.61 | $18.07 | $18.57 | $18.57 | 2,598,630 |
| 2023-03-31 | $18.33 | $18.38 | $18.14 | $18.31 | $18.31 | 1,374,040 |
| 2023-03-30 | $18.45 | $18.50 | $18.12 | $18.20 | $18.20 | 1,576,510 |
| 2023-03-29 | $18.63 | $18.71 | $18.34 | $18.47 | $18.47 | 1,653,270 |
| 2023-03-28 | $18.80 | $18.84 | $18.47 | $18.55 | $18.55 | 2,019,070 |
| 2023-03-27 | $18.61 | $19.00 | $18.40 | $18.79 | $18.79 | 2,901,880 |
| 2023-03-24 | $18.46 | $18.77 | $18.33 | $18.76 | $18.76 | 2,797,710 |
| 2023-03-23 | $18.60 | $18.74 | $18.15 | $18.48 | $18.48 | 3,980,030 |
| 2023-03-22 | $17.80 | $19.10 | $17.72 | $18.77 | $18.77 | 5,979,840 |
| 2023-03-21 | $17.28 | $17.77 | $17.08 | $17.74 | $17.74 | 1,477,630 |
| 2023-03-20 | $17.14 | $17.37 | $16.96 | $17.28 | $17.28 | 2,271,990 |
| 2023-03-17 | $17.25 | $17.68 | $17.11 | $17.14 | $17.14 | 1,268,000 |
| 2023-03-16 | $17.40 | $17.61 | $17.15 | $17.15 | $17.15 | 1,422,650 |
| 2023-03-15 | $17.62 | $17.73 | $17.40 | $17.45 | $17.45 | 1,445,010 |
| 2023-03-14 | $18.20 | $18.20 | $17.25 | $17.48 | $17.48 | 1,940,910 |
| 2023-03-13 | $17.92 | $18.19 | $17.90 | $18.03 | $18.03 | 1,780,160 |
| 2023-03-10 | $17.84 | $18.02 | $17.67 | $17.98 | $17.98 | 2,103,770 |
| 2023-03-09 | $17.44 | $17.95 | $17.34 | $17.85 | $17.85 | 1,946,710 |
| 2023-03-08 | $17.28 | $17.67 | $17.01 | $17.44 | $17.44 | 1,340,080 |
| 2023-03-07 | $17.85 | $17.97 | $17.21 | $17.21 | $17.21 | 1,305,930 |
| 2023-03-06 | $17.83 | $18.05 | $17.63 | $17.89 | $17.89 | 1,587,600 |
| 2023-03-03 | $17.89 | $17.98 | $17.50 | $17.62 | $17.62 | 1,513,990 |
| 2023-03-02 | $18.34 | $18.37 | $17.82 | $17.88 | $17.88 | 2,414,550 |
| 2023-03-01 | $18.17 | $18.34 | $18.08 | $18.31 | $18.31 | 2,273,790 |
| 2023-02-28 | $18.05 | $18.29 | $17.90 | $18.16 | $18.16 | 2,350,730 |
| 2023-02-27 | $17.74 | $18.38 | $17.60 | $18.05 | $18.05 | 3,195,640 |
| 2023-02-24 | $17.74 | $18.05 | $17.62 | $17.72 | $17.72 | 1,714,720 |
| 2023-02-23 | $17.72 | $17.86 | $17.61 | $17.74 | $17.74 | 1,953,500 |
| 2023-02-22 | $17.46 | $17.85 | $17.39 | $17.71 | $17.71 | 1,816,050 |
| 2023-02-21 | $17.46 | $17.69 | $17.30 | $17.54 | $17.54 | 1,732,480 |
| 2023-02-20 | $17.64 | $17.74 | $17.20 | $17.46 | $17.46 | 1,925,150 |
| 2023-02-17 | $17.52 | $18.08 | $17.52 | $17.60 | $17.60 | 2,770,520 |
| 2023-02-16 | $18.35 | $18.35 | $17.40 | $17.51 | $17.51 | 3,705,430 |
| 2023-02-15 | $18.12 | $18.49 | $18.01 | $18.46 | $18.46 | 3,177,640 |
| 2023-02-14 | $18.20 | $18.31 | $17.91 | $18.05 | $18.05 | 2,289,190 |
| 2023-02-13 | $18.07 | $18.36 | $17.96 | $18.22 | $18.22 | 3,113,240 |
| 2023-02-10 | $18.21 | $18.45 | $17.94 | $18.03 | $18.03 | 2,544,940 |
| 2023-02-09 | $18.14 | $18.23 | $17.89 | $18.22 | $18.22 | 3,057,130 |
| 2023-02-08 | $18.14 | $18.35 | $18.01 | $18.14 | $18.14 | 2,940,290 |
| 2023-02-07 | $18.02 | $18.22 | $17.81 | $18.16 | $18.16 | 4,295,940 |
| 2023-02-06 | $17.68 | $18.46 | $17.55 | $18.00 | $18.00 | 6,622,680 |
| 2023-02-03 | $17.50 | $17.69 | $17.31 | $17.63 | $17.63 | 3,054,210 |
| 2023-02-02 | $17.51 | $17.70 | $17.42 | $17.50 | $17.50 | 3,623,340 |
| 2023-02-01 | $17.31 | $17.60 | $17.17 | $17.57 | $17.57 | 5,124,810 |
| 2023-01-31 | $17.26 | $17.35 | $16.90 | $17.31 | $17.31 | 3,697,910 |
| 2023-01-30 | $17.13 | $17.31 | $16.85 | $17.30 | $17.30 | 6,114,670 |
| 2023-01-20 | $17.02 | $17.11 | $16.84 | $16.90 | $16.90 | 3,067,780 |
| 2023-01-19 | $16.99 | $17.15 | $16.84 | $17.00 | $17.00 | 4,369,790 |
| 2023-01-18 | $17.35 | $17.50 | $16.96 | $16.98 | $16.98 | 8,080,410 |
| 2023-01-17 | $16.61 | $17.88 | $16.60 | $17.88 | $17.88 | 11,893,300 |
| 2023-01-16 | $16.18 | $16.30 | $15.97 | $16.19 | $16.19 | 1,974,930 |
| 2023-01-13 | $16.36 | $16.38 | $16.01 | $16.14 | $16.14 | 1,287,680 |
| 2023-01-12 | $16.00 | $16.30 | $15.95 | $16.25 | $16.25 | 1,879,120 |
| 2023-01-11 | $16.17 | $16.28 | $16.01 | $16.01 | $16.01 | 1,611,480 |
| 2023-01-10 | $16.27 | $16.37 | $16.06 | $16.16 | $16.16 | 1,609,140 |
| 2023-01-09 | $16.09 | $16.42 | $16.02 | $16.19 | $16.19 | 2,330,920 |
| 2023-01-06 | $15.75 | $16.18 | $15.63 | $16.03 | $16.03 | 2,241,220 |
| 2023-01-05 | $15.60 | $15.83 | $15.32 | $15.78 | $15.78 | 1,822,540 |
| 2023-01-04 | $15.53 | $15.90 | $15.46 | $15.57 | $15.57 | 1,862,900 |
| 2023-01-03 | $15.01 | $15.84 | $14.85 | $15.75 | $15.75 | 2,244,510 |
| 2023-01-02 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2022-12-30 | $14.99 | $15.19 | $14.81 | $15.04 | $15.04 | 1,147,540 |
| 2022-12-29 | $15.30 | $15.31 | $14.81 | $14.91 | $14.91 | 1,242,630 |
| 2022-12-28 | $15.80 | $15.80 | $15.09 | $15.42 | $15.42 | 1,572,170 |
| 2022-12-27 | $15.47 | $15.80 | $15.30 | $15.80 | $15.80 | 1,562,470 |
| 2022-12-26 | $14.80 | $15.42 | $14.71 | $15.39 | $15.39 | 1,536,560 |
| 2022-12-23 | $14.78 | $15.05 | $14.68 | $14.81 | $14.81 | 1,090,930 |
| 2022-12-22 | $15.08 | $15.29 | $14.85 | $14.91 | $14.91 | 1,254,260 |
| 2022-12-21 | $15.20 | $15.36 | $14.83 | $14.97 | $14.97 | 1,580,680 |
| 2022-12-20 | $14.88 | $15.18 | $14.81 | $15.06 | $15.06 | 1,761,550 |
| 2022-12-19 | $15.33 | $15.35 | $14.90 | $15.02 | $15.02 | 1,244,000 |
| 2022-12-16 | $15.75 | $15.86 | $15.21 | $15.33 | $15.33 | 1,306,100 |
| 2022-12-15 | $15.50 | $15.87 | $15.33 | $15.80 | $15.80 | 1,310,160 |
| 2022-12-14 | $15.80 | $15.97 | $15.40 | $15.50 | $15.50 | 1,230,830 |
| 2022-12-13 | $15.99 | $16.06 | $15.66 | $15.78 | $15.78 | 995,450 |
| 2022-12-12 | $15.88 | $16.10 | $15.60 | $15.88 | $15.88 | 1,299,510 |
| 2022-12-09 | $16.24 | $16.46 | $15.80 | $15.88 | $15.88 | 1,621,930 |
| 2022-12-08 | $16.64 | $16.81 | $16.20 | $16.25 | $16.25 | 1,604,910 |
| 2022-12-07 | $16.63 | $16.80 | $16.51 | $16.76 | $16.76 | 1,183,780 |
| 2022-12-06 | $17.00 | $17.08 | $16.58 | $16.63 | $16.63 | 1,588,990 |
| 2022-12-05 | $17.21 | $17.30 | $16.82 | $16.96 | $16.96 | 2,365,070 |
| 2022-12-01 | $16.46 | $16.87 | $16.30 | $16.67 | $16.67 | 2,547,650 |
| 2022-11-30 | $16.57 | $16.79 | $16.29 | $16.30 | $16.30 | 2,135,960 |
| 2022-11-29 | $16.34 | $16.60 | $16.25 | $16.60 | $16.60 | 2,552,580 |
| 2022-11-28 | $16.10 | $17.09 | $15.90 | $16.50 | $16.50 | 3,518,640 |
| 2022-11-25 | $16.68 | $16.90 | $16.18 | $16.19 | $16.19 | 1,774,090 |
| 2022-11-24 | $16.46 | $16.98 | $16.33 | $16.73 | $16.73 | 2,456,860 |
| 2022-11-23 | $16.37 | $17.10 | $16.08 | $16.46 | $16.46 | 3,072,800 |
| 2022-11-22 | $17.50 | $17.68 | $16.40 | $16.52 | $16.52 | 5,102,940 |
| 2022-11-21 | $16.66 | $17.15 | $16.52 | $17.15 | $17.15 | 3,301,960 |
| 2022-11-18 | $16.60 | $16.84 | $16.50 | $16.58 | $16.58 | 1,793,770 |
| 2022-11-17 | $16.40 | $16.58 | $16.26 | $16.58 | $16.58 | 1,388,370 |
| 2022-11-16 | $16.42 | $16.68 | $16.37 | $16.50 | $16.50 | 1,461,690 |
| 2022-11-15 | $15.97 | $16.44 | $15.72 | $16.40 | $16.40 | 1,604,610 |
| 2022-11-14 | $15.88 | $16.16 | $15.74 | $15.94 | $15.94 | 1,936,810 |
| 2022-11-11 | $16.26 | $16.45 | $15.92 | $15.92 | $15.92 | 2,009,820 |
| 2022-11-10 | $16.39 | $16.49 | $16.06 | $16.07 | $16.07 | 1,704,290 |
| 2022-11-09 | $16.48 | $16.62 | $16.20 | $16.50 | $16.50 | 1,663,420 |
| 2022-11-08 | $16.46 | $16.56 | $16.11 | $16.48 | $16.48 | 2,129,230 |
| 2022-11-07 | $16.64 | $16.85 | $16.34 | $16.45 | $16.45 | 2,470,050 |
| 2022-11-04 | $16.72 | $17.06 | $16.66 | $16.69 | $16.69 | 2,994,440 |
| 2022-11-03 | $16.39 | $16.84 | $16.35 | $16.82 | $16.82 | 2,622,370 |
| 2022-11-02 | $16.55 | $16.61 | $16.30 | $16.50 | $16.50 | 2,679,140 |
| 2022-11-01 | $15.85 | $16.53 | $15.85 | $16.50 | $16.50 | 4,145,640 |
| 2022-10-31 | $15.10 | $16.07 | $15.10 | $15.87 | $15.87 | 5,145,670 |
| 2022-10-28 | $16.20 | $16.73 | $15.03 | $15.41 | $15.41 | 8,669,480 |
| 2022-10-27 | $17.58 | $17.59 | $16.10 | $16.15 | $16.15 | 13,658,120 |
| 2022-10-26 | $14.59 | $14.85 | $14.31 | $14.75 | $14.75 | 1,702,270 |
| 2022-10-25 | $14.31 | $14.55 | $14.10 | $14.48 | $14.48 | 1,560,270 |
| 2022-10-24 | $14.49 | $14.76 | $14.26 | $14.38 | $14.38 | 1,667,050 |
| 2022-10-21 | $14.51 | $14.63 | $14.28 | $14.49 | $14.49 | 1,340,980 |
| 2022-10-20 | $14.41 | $14.69 | $14.16 | $14.33 | $14.33 | 1,725,650 |
| 2022-10-19 | $14.42 | $14.81 | $14.34 | $14.56 | $14.56 | 1,610,710 |
| 2022-10-18 | $14.30 | $14.72 | $14.20 | $14.51 | $14.51 | 1,996,460 |
| 2022-10-17 | $13.90 | $14.43 | $13.86 | $14.30 | $14.30 | 1,944,980 |
| 2022-10-14 | $13.71 | $14.05 | $13.64 | $14.02 | $14.02 | 1,951,920 |
| 2022-10-13 | $13.27 | $13.74 | $13.20 | $13.58 | $13.58 | 1,760,780 |
| 2022-10-12 | $12.90 | $13.38 | $12.62 | $13.30 | $13.30 | 1,710,530 |
| 2022-10-11 | $12.80 | $13.00 | $12.65 | $12.85 | $12.85 | 1,589,680 |
| 2022-10-10 | $13.13 | $13.19 | $12.82 | $12.90 | $12.90 | 1,662,270 |
| 2022-09-30 | $13.39 | $13.39 | $13.04 | $13.04 | $13.04 | 1,379,200 |
| 2022-09-29 | $13.67 | $13.73 | $13.16 | $13.22 | $13.22 | 2,003,670 |
| 2022-09-28 | $14.03 | $14.15 | $13.51 | $13.51 | $13.51 | 1,671,330 |
| 2022-09-27 | $13.81 | $14.05 | $13.63 | $14.02 | $14.02 | 1,522,930 |
| 2022-09-26 | $13.54 | $13.91 | $13.46 | $13.69 | $13.69 | 1,704,690 |
| 2022-09-23 | $14.33 | $14.49 | $13.54 | $13.54 | $13.54 | 2,423,260 |
| 2022-09-22 | $14.25 | $14.58 | $14.02 | $14.32 | $14.32 | 2,802,010 |
| 2022-09-21 | $14.05 | $14.25 | $13.83 | $14.07 | $14.07 | 2,695,130 |
| 2022-09-20 | $14.28 | $14.55 | $13.80 | $13.95 | $13.95 | 3,243,020 |
| 2022-09-19 | $13.01 | $13.72 | $13.01 | $13.58 | $13.58 | 3,131,420 |
| 2022-09-16 | $15.45 | $15.60 | $14.02 | $14.02 | $14.02 | 5,600,860 |
| 2022-09-15 | $14.91 | $14.95 | $14.29 | $14.80 | $14.80 | 2,558,840 |
| 2022-09-14 | $14.75 | $15.15 | $14.70 | $14.90 | $14.90 | 1,417,490 |
| 2022-09-13 | $14.82 | $15.09 | $14.82 | $15.02 | $15.02 | 1,150,920 |
| 2022-09-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-09-09 | $15.07 | $15.26 | $14.72 | $14.84 | $14.84 | 1,406,720 |
| 2022-09-08 | $15.54 | $15.75 | $15.04 | $15.06 | $15.06 | 1,833,990 |
| 2022-09-07 | $15.26 | $15.55 | $15.20 | $15.48 | $15.48 | 1,761,120 |
| 2022-09-06 | $15.20 | $15.33 | $14.75 | $15.30 | $15.30 | 1,912,270 |
| 2022-09-05 | $15.33 | $15.41 | $14.95 | $15.10 | $15.10 | 1,545,730 |
| 2022-09-02 | $15.07 | $15.30 | $14.95 | $15.30 | $15.30 | 1,412,970 |
| 2022-09-01 | $15.25 | $15.73 | $15.02 | $15.07 | $15.07 | 1,691,500 |
| 2022-08-31 | $16.25 | $16.30 | $15.23 | $15.26 | $15.26 | 2,203,470 |
| 2022-08-30 | $16.58 | $16.79 | $16.16 | $16.20 | $16.20 | 2,469,850 |
| 2022-08-29 | $15.55 | $16.77 | $15.43 | $16.77 | $16.77 | 2,832,830 |
| 2022-08-26 | $16.13 | $16.53 | $15.91 | $15.93 | $15.93 | 2,104,670 |
| 2022-08-25 | $16.70 | $17.16 | $15.90 | $16.16 | $16.16 | 3,383,890 |
| 2022-08-24 | $17.82 | $17.88 | $16.71 | $16.77 | $16.77 | 3,901,910 |
| 2022-08-23 | $17.23 | $17.93 | $17.07 | $17.92 | $17.92 | 3,831,710 |
| 2022-08-22 | $17.73 | $18.03 | $17.18 | $17.37 | $17.37 | 3,218,060 |
| 2022-08-19 | $18.55 | $18.55 | $17.71 | $17.83 | $17.83 | 5,117,140 |
| 2022-08-18 | $19.10 | $19.10 | $18.36 | $18.48 | $18.48 | 7,781,540 |
| 2022-08-17 | $18.10 | $18.95 | $18.02 | $18.95 | $18.95 | 10,861,520 |
| 2022-08-16 | $18.00 | $18.34 | $17.71 | $17.95 | $17.95 | 5,058,360 |
| 2022-08-15 | $16.98 | $17.88 | $16.97 | $17.71 | $17.71 | 3,885,350 |
| 2022-08-12 | $17.35 | $17.79 | $17.00 | $17.00 | $17.00 | 3,471,050 |
| 2022-08-11 | $17.76 | $18.40 | $17.51 | $17.55 | $17.55 | 4,821,470 |
| 2022-08-10 | $17.25 | $17.70 | $17.07 | $17.59 | $17.59 | 3,716,320 |
| 2022-08-09 | $17.21 | $17.58 | $17.16 | $17.30 | $17.30 | 3,166,070 |
| 2022-08-08 | $16.88 | $17.20 | $16.50 | $17.20 | $17.20 | 2,833,740 |
| 2022-08-05 | $17.27 | $17.39 | $16.52 | $16.83 | $16.83 | 3,822,090 |
| 2022-08-04 | $16.61 | $17.55 | $16.61 | $17.20 | $17.20 | 4,468,120 |
| 2022-08-03 | $16.88 | $17.75 | $16.41 | $16.60 | $16.60 | 6,126,110 |
| 2022-08-02 | $17.77 | $17.80 | $16.16 | $16.80 | $16.80 | 8,347,810 |
| 2022-08-01 | $18.22 | $18.50 | $17.71 | $18.13 | $18.13 | 7,492,160 |
| 2022-07-29 | $17.85 | $19.40 | $17.84 | $18.57 | $18.57 | 12,069,400 |
| 2022-07-28 | $17.90 | $18.34 | $17.79 | $17.95 | $17.95 | 9,040,580 |
| 2022-07-27 | $17.57 | $17.78 | $17.29 | $17.78 | $17.78 | 5,270,610 |
| 2022-07-26 | $17.47 | $17.63 | $16.71 | $17.62 | $17.62 | 5,381,000 |
| 2022-07-25 | $18.20 | $18.24 | $17.20 | $17.37 | $17.37 | 6,369,170 |
| 2022-07-22 | $17.95 | $18.20 | $17.52 | $17.85 | $17.85 | 6,928,800 |
| 2022-07-21 | $17.92 | $18.39 | $17.68 | $17.78 | $17.78 | 7,649,620 |
| 2022-07-20 | $19.20 | $19.25 | $17.50 | $18.10 | $18.10 | 11,673,640 |
| 2022-07-19 | $18.90 | $19.52 | $18.51 | $19.51 | $19.51 | 12,626,870 |
| 2022-07-18 | $19.26 | $19.67 | $18.64 | $18.96 | $18.96 | 12,042,230 |
| 2022-07-15 | $19.79 | $20.14 | $18.88 | $19.30 | $19.30 | 14,144,010 |
| 2022-07-14 | $19.30 | $21.00 | $18.40 | $20.29 | $20.29 | 18,278,480 |
| 2022-07-13 | $18.31 | $20.50 | $18.25 | $19.71 | $19.71 | 18,765,290 |
| 2022-07-12 | $18.11 | $20.80 | $18.11 | $18.80 | $18.80 | 20,357,810 |
| 2022-07-11 | $18.00 | $20.46 | $17.36 | $19.50 | $19.50 | 24,922,850 |
| 2022-07-08 | $16.71 | $17.59 | $16.71 | $17.59 | $17.59 | 9,834,990 |
| 2022-07-07 | $14.41 | $14.87 | $14.14 | $14.66 | $14.66 | 3,267,740 |
| 2022-07-06 | $14.00 | $15.21 | $13.88 | $14.33 | $14.33 | 4,022,430 |
| 2022-07-05 | $14.32 | $14.65 | $13.80 | $14.04 | $13.99 | 1,466,550 |
| 2022-07-04 | $14.09 | $14.34 | $13.87 | $14.32 | $14.27 | 1,093,080 |
| 2022-07-01 | $14.22 | $14.39 | $14.00 | $14.09 | $14.04 | 1,072,130 |
| 2022-06-30 | $14.35 | $14.55 | $14.20 | $14.24 | $14.19 | 1,577,090 |
| 2022-06-29 | $14.89 | $14.98 | $14.33 | $14.45 | $14.40 | 1,907,400 |
| 2022-06-28 | $14.57 | $14.92 | $14.40 | $14.88 | $14.83 | 2,120,810 |
| 2022-06-27 | $14.46 | $14.70 | $14.42 | $14.57 | $14.52 | 1,672,350 |
| 2022-06-24 | $14.33 | $14.66 | $14.31 | $14.42 | $14.37 | 1,830,080 |
| 2022-06-23 | $14.36 | $14.41 | $14.03 | $14.31 | $14.26 | 1,738,190 |
| 2022-06-22 | $14.35 | $14.55 | $14.08 | $14.36 | $14.31 | 1,498,580 |
| 2022-06-21 | $14.45 | $14.47 | $14.16 | $14.34 | $14.29 | 1,622,540 |
| 2022-06-20 | $13.96 | $14.59 | $13.96 | $14.46 | $14.41 | 2,967,680 |
| 2022-06-17 | $13.81 | $14.08 | $13.69 | $13.96 | $13.91 | 1,384,040 |
| 2022-06-16 | $13.91 | $14.17 | $13.85 | $13.94 | $13.89 | 1,647,150 |
| 2022-06-15 | $13.87 | $14.38 | $13.87 | $14.01 | $13.96 | 2,210,490 |
| 2022-06-14 | $14.14 | $14.14 | $13.52 | $13.86 | $13.81 | 2,010,510 |
| 2022-06-13 | $14.17 | $14.26 | $13.90 | $14.14 | $14.09 | 2,099,130 |
| 2022-06-10 | $14.26 | $14.40 | $14.07 | $14.33 | $14.28 | 2,349,410 |
| 2022-06-09 | $14.22 | $14.68 | $14.05 | $14.46 | $14.41 | 3,956,340 |
| 2022-06-08 | $14.31 | $14.40 | $13.82 | $14.11 | $14.06 | 2,755,660 |
| 2022-06-07 | $14.86 | $14.98 | $14.15 | $14.27 | $14.22 | 4,461,200 |
| 2022-06-06 | $14.84 | $15.65 | $14.69 | $14.83 | $14.78 | 7,544,690 |
| 2022-06-02 | $13.69 | $13.73 | $13.38 | $13.64 | $13.59 | 1,408,760 |
| 2022-06-01 | $13.03 | $13.67 | $13.03 | $13.64 | $13.59 | 2,280,980 |
| 2022-05-31 | $13.23 | $13.26 | $13.06 | $13.20 | $13.15 | 1,146,070 |
| 2022-05-30 | $13.15 | $13.24 | $12.95 | $13.15 | $13.10 | 1,265,010 |
| 2022-05-27 | $13.22 | $13.44 | $13.01 | $13.14 | $13.09 | 2,027,280 |
| 2022-05-26 | $14.45 | $14.60 | $13.06 | $13.41 | $13.36 | 5,237,660 |
| 2022-05-25 | $13.11 | $13.89 | $13.11 | $13.89 | $13.84 | 1,821,280 |
| 2022-05-24 | $13.82 | $13.89 | $13.14 | $13.14 | $13.09 | 1,437,320 |
| 2022-05-23 | $13.76 | $13.92 | $13.50 | $13.82 | $13.77 | 1,300,800 |
| 2022-05-20 | $13.75 | $13.88 | $13.52 | $13.71 | $13.66 | 2,385,870 |
| 2022-05-19 | $12.93 | $13.65 | $12.88 | $13.63 | $13.58 | 2,990,220 |
| 2022-05-18 | $12.75 | $13.30 | $12.74 | $13.11 | $13.06 | 1,605,130 |
| 2022-05-17 | $12.78 | $12.98 | $12.53 | $12.81 | $12.77 | 978,750 |
| 2022-05-16 | $12.72 | $12.91 | $12.64 | $12.78 | $12.74 | 811,200 |
| 2022-05-13 | $12.65 | $12.79 | $12.57 | $12.73 | $12.69 | 1,056,870 |
| 2022-05-12 | $12.40 | $12.80 | $12.22 | $12.63 | $12.59 | 1,362,130 |
| 2022-05-11 | $12.38 | $12.74 | $12.36 | $12.49 | $12.45 | 1,629,460 |
| 2022-05-10 | $12.22 | $12.47 | $12.03 | $12.41 | $12.37 | 1,251,200 |
| 2022-05-09 | $12.16 | $12.33 | $11.96 | $12.22 | $12.18 | 1,013,680 |
| 2022-05-06 | $11.93 | $12.05 | $11.55 | $11.95 | $11.91 | 869,590 |
| 2022-05-05 | $11.79 | $12.20 | $11.72 | $12.03 | $11.99 | 1,140,730 |
| 2022-05-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 0 |
| 2022-05-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 0 |
| 2022-04-29 | $11.23 | $11.92 | $11.23 | $11.83 | $11.79 | 1,261,610 |
| 2022-04-28 | $11.26 | $11.70 | $11.11 | $11.19 | $11.15 | 1,275,000 |
| 2022-04-27 | $11.35 | $11.67 | $10.95 | $11.57 | $11.53 | 1,590,360 |
| 2022-04-26 | $12.01 | $12.07 | $11.20 | $11.26 | $11.22 | 895,820 |
| 2022-04-25 | $13.00 | $13.10 | $11.86 | $11.86 | $11.82 | 1,232,910 |
| 2022-04-22 | $13.03 | $13.25 | $12.80 | $13.12 | $13.07 | 665,320 |
| 2022-04-21 | $13.59 | $13.73 | $13.06 | $13.06 | $13.01 | 871,140 |
| 2022-04-20 | $13.86 | $13.96 | $13.62 | $13.67 | $13.62 | 769,740 |
| 2022-04-19 | $13.62 | $13.97 | $13.51 | $13.88 | $13.83 | 605,940 |
| 2022-04-18 | $13.36 | $13.88 | $13.02 | $13.69 | $13.64 | 1,010,000 |
| 2022-04-15 | $14.00 | $14.00 | $13.30 | $13.34 | $13.29 | 1,198,630 |
| 2022-04-14 | $14.01 | $14.18 | $13.91 | $13.92 | $13.87 | 503,970 |
| 2022-04-13 | $14.19 | $14.19 | $13.75 | $13.89 | $13.84 | 867,930 |
| 2022-04-12 | $14.02 | $14.34 | $13.84 | $14.27 | $14.22 | 911,230 |
| 2022-04-11 | $14.70 | $14.71 | $14.04 | $14.22 | $14.17 | 1,226,990 |
| 2022-04-08 | $15.27 | $15.27 | $14.51 | $14.70 | $14.65 | 1,480,890 |
| 2022-04-07 | $15.74 | $15.74 | $15.03 | $15.06 | $15.01 | 1,908,430 |
| 2022-04-06 | $15.68 | $16.00 | $15.50 | $15.87 | $15.81 | 2,096,900 |
| 2022-04-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.68 | 0 |
| 2022-04-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.68 | 0 |
| 2022-04-01 | $15.60 | $16.05 | $15.33 | $15.73 | $15.68 | 3,132,890 |
| 2022-03-31 | $15.17 | $16.17 | $14.96 | $15.84 | $15.78 | 3,222,670 |
| 2022-03-30 | $15.10 | $15.21 | $14.93 | $15.13 | $15.08 | 764,070 |
| 2022-03-29 | $15.48 | $15.48 | $14.86 | $14.90 | $14.85 | 960,460 |
| 2022-03-28 | $15.45 | $15.49 | $15.06 | $15.21 | $15.16 | 1,028,810 |
| 2022-03-25 | $15.56 | $15.76 | $15.50 | $15.50 | $15.45 | 878,710 |
| 2022-03-24 | $15.78 | $15.84 | $15.50 | $15.55 | $15.50 | 1,449,420 |
| 2022-03-23 | $15.76 | $16.19 | $15.50 | $15.90 | $15.84 | 2,218,200 |
| 2022-03-22 | $15.62 | $15.77 | $15.34 | $15.58 | $15.53 | 1,191,890 |
| 2022-03-21 | $15.46 | $15.80 | $15.43 | $15.69 | $15.64 | 1,657,100 |
| 2022-03-18 | $15.14 | $15.47 | $15.03 | $15.39 | $15.34 | 1,642,100 |
| 2022-03-17 | $14.83 | $15.42 | $14.82 | $15.14 | $15.09 | 1,972,450 |
| 2022-03-16 | $14.56 | $14.98 | $14.02 | $14.72 | $14.67 | 1,846,540 |
| 2022-03-15 | $15.26 | $15.27 | $14.37 | $14.37 | $14.32 | 1,772,420 |
| 2022-03-14 | $15.75 | $15.84 | $15.27 | $15.32 | $15.27 | 1,172,450 |
| 2022-03-11 | $15.85 | $15.89 | $15.32 | $15.86 | $15.80 | 1,260,820 |
| 2022-03-10 | $15.88 | $16.14 | $15.87 | $15.89 | $15.83 | 1,584,970 |
| 2022-03-09 | $16.04 | $16.20 | $14.91 | $15.53 | $15.48 | 1,690,640 |
| 2022-03-08 | $16.68 | $16.79 | $15.90 | $16.04 | $15.98 | 1,479,880 |
| 2022-03-07 | $17.10 | $17.10 | $16.65 | $16.71 | $16.65 | 1,086,170 |
| 2022-03-04 | $17.11 | $17.27 | $16.88 | $16.92 | $16.86 | 1,438,990 |
| 2022-03-03 | $17.36 | $17.45 | $17.15 | $17.15 | $17.09 | 1,375,760 |
| 2022-03-02 | $17.12 | $17.29 | $17.01 | $17.29 | $17.23 | 1,914,820 |
| 2022-03-01 | $16.85 | $17.22 | $16.85 | $17.06 | $17.00 | 1,565,160 |
| 2022-02-28 | $16.88 | $17.08 | $16.60 | $16.85 | $16.79 | 1,626,750 |
| 2022-02-25 | $16.88 | $17.19 | $16.77 | $16.99 | $16.93 | 1,852,080 |
| 2022-02-24 | $17.11 | $17.35 | $16.45 | $16.65 | $16.59 | 2,620,970 |
| 2022-02-23 | $16.81 | $17.16 | $16.78 | $17.10 | $17.04 | 1,740,850 |
| 2022-02-22 | $17.02 | $17.10 | $16.81 | $16.89 | $16.83 | 1,619,830 |
| 2022-02-21 | $16.71 | $17.18 | $16.62 | $17.10 | $17.04 | 2,035,760 |
| 2022-02-18 | $16.60 | $16.78 | $16.46 | $16.71 | $16.65 | 1,201,100 |
| 2022-02-17 | $16.70 | $17.07 | $16.63 | $16.72 | $16.66 | 2,107,730 |
| 2022-02-16 | $16.54 | $16.78 | $16.53 | $16.73 | $16.67 | 1,371,160 |
| 2022-02-15 | $16.57 | $16.57 | $16.18 | $16.49 | $16.43 | 1,151,400 |
| 2022-02-14 | $16.22 | $16.65 | $16.15 | $16.35 | $16.29 | 1,055,740 |
| 2022-02-11 | $16.80 | $16.87 | $16.35 | $16.39 | $16.33 | 1,697,500 |
| 2022-02-10 | $17.36 | $17.40 | $16.80 | $16.93 | $16.87 | 1,829,370 |
| 2022-02-09 | $17.46 | $17.46 | $17.13 | $17.30 | $17.24 | 1,861,140 |
| 2022-02-08 | $17.07 | $17.42 | $16.90 | $17.31 | $17.25 | 2,072,500 |
| 2022-02-07 | $16.83 | $17.16 | $16.64 | $16.88 | $16.82 | 1,672,540 |
| 2022-02-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.46 | 0 |
| 2022-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.46 | 0 |
| 2022-02-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.46 | 0 |
| 2022-02-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.46 | 0 |
| 2022-01-28 | $16.49 | $16.78 | $16.21 | $16.52 | $16.46 | 1,503,740 |
| 2022-01-27 | $16.89 | $17.17 | $16.19 | $16.25 | $16.19 | 2,165,210 |
| 2022-01-26 | $16.55 | $17.02 | $16.55 | $16.89 | $16.83 | 2,245,830 |
| 2022-01-25 | $18.05 | $18.27 | $16.54 | $16.55 | $16.49 | 4,690,930 |
| 2022-01-24 | $18.58 | $18.99 | $18.40 | $18.41 | $18.35 | 2,507,660 |
| 2022-01-21 | $19.55 | $20.17 | $18.68 | $19.01 | $18.94 | 4,655,770 |
| 2022-01-20 | $20.10 | $20.28 | $19.22 | $19.41 | $19.34 | 7,209,270 |
| 2022-01-19 | $19.11 | $22.10 | $18.77 | $20.73 | $20.66 | 12,611,340 |
| 2022-01-18 | $18.37 | $18.50 | $18.01 | $18.50 | $18.44 | 1,840,060 |
| 2022-01-17 | $17.96 | $18.43 | $17.82 | $18.35 | $18.29 | 1,469,750 |
| 2022-01-14 | $18.38 | $18.60 | $17.91 | $17.96 | $17.90 | 1,667,080 |
| 2022-01-13 | $18.80 | $18.80 | $18.33 | $18.33 | $18.27 | 1,475,950 |
| 2022-01-12 | $17.93 | $18.75 | $17.93 | $18.68 | $18.62 | 2,830,850 |
| 2022-01-11 | $18.03 | $18.31 | $17.94 | $17.98 | $17.92 | 1,549,500 |
| 2022-01-10 | $17.80 | $18.05 | $17.39 | $17.93 | $17.87 | 1,654,910 |
| 2022-01-07 | $18.92 | $19.03 | $17.75 | $17.75 | $17.69 | 3,563,020 |
| 2022-01-06 | $18.76 | $19.04 | $18.60 | $18.88 | $18.81 | 1,663,420 |
| 2022-01-05 | $19.23 | $19.35 | $18.51 | $18.77 | $18.70 | 2,505,670 |
| 2022-01-04 | $19.00 | $19.26 | $18.70 | $19.23 | $19.16 | 2,250,060 |
| 2022-01-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.74 | 0 |
| 2021-12-31 | $18.98 | $19.15 | $18.80 | $18.81 | $18.74 | 1,653,430 |
| 2021-12-30 | $18.84 | $19.08 | $18.80 | $18.91 | $18.84 | 1,423,520 |
| 2021-12-29 | $19.18 | $19.18 | $18.82 | $18.83 | $18.76 | 1,619,230 |
| 2021-12-28 | $18.86 | $19.15 | $18.76 | $19.10 | $19.03 | 1,571,030 |
| 2021-12-27 | $18.67 | $18.95 | $18.39 | $18.87 | $18.80 | 2,018,700 |
| 2021-12-24 | $19.52 | $19.63 | $18.63 | $18.63 | $18.57 | 3,048,010 |
| 2021-12-23 | $19.86 | $19.98 | $19.31 | $19.52 | $19.45 | 2,954,400 |
| 2021-12-22 | $19.96 | $20.10 | $19.75 | $19.86 | $19.79 | 2,711,920 |
| 2021-12-21 | $20.39 | $20.53 | $19.58 | $19.96 | $19.89 | 3,394,790 |
| 2021-12-20 | $21.21 | $21.66 | $19.86 | $19.95 | $19.88 | 5,247,480 |
| 2021-12-17 | $21.42 | $22.04 | $21.10 | $21.21 | $21.14 | 5,223,590 |
| 2021-12-16 | $21.58 | $21.94 | $21.40 | $21.42 | $21.35 | 4,986,230 |
| 2021-12-15 | $20.91 | $21.95 | $20.65 | $21.65 | $21.57 | 7,545,590 |
| 2021-12-14 | $20.30 | $20.98 | $20.26 | $20.94 | $20.87 | 4,507,010 |
| 2021-12-13 | $20.09 | $20.50 | $19.91 | $20.44 | $20.37 | 3,508,130 |
| 2021-12-10 | $19.81 | $20.08 | $19.48 | $20.05 | $19.98 | 2,592,190 |
| 2021-12-09 | $19.98 | $20.24 | $19.81 | $19.85 | $19.78 | 3,270,720 |
| 2021-12-08 | $19.63 | $20.05 | $19.63 | $19.93 | $19.86 | 2,747,970 |
| 2021-12-07 | $20.59 | $20.68 | $19.55 | $19.68 | $19.61 | 5,217,190 |
| 2021-12-06 | $21.96 | $22.18 | $20.28 | $20.40 | $20.33 | 7,138,890 |
| 2021-12-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 4,465,840 |
| 2021-12-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.82 | 7,024,000 |
| 2021-12-01 | $22.83 | $23.33 | $22.63 | $23.12 | $23.04 | 8,221,390 |
| 2021-11-30 | $23.87 | $23.97 | $22.31 | $22.68 | $22.60 | 11,111,260 |
| 2021-11-29 | $21.56 | $23.77 | $21.12 | $23.10 | $23.02 | 12,830,200 |
| 2021-11-26 | $22.35 | $22.50 | $21.50 | $21.77 | $21.69 | 7,442,730 |
| 2021-11-25 | $21.50 | $22.96 | $21.50 | $22.43 | $22.35 | 12,400,500 |
| 2021-11-24 | $21.10 | $21.45 | $20.86 | $21.32 | $21.25 | 5,219,270 |
| 2021-11-23 | $21.78 | $22.27 | $20.89 | $21.10 | $21.03 | 8,065,280 |
| 2021-11-22 | $22.83 | $23.45 | $21.70 | $21.90 | $21.82 | 8,289,150 |
| 2021-11-19 | $21.55 | $21.85 | $21.21 | $21.68 | $21.60 | 6,528,610 |
| 2021-11-18 | $22.80 | $22.81 | $21.53 | $21.55 | $21.48 | 9,518,970 |
| 2021-11-17 | $22.00 | $23.09 | $21.68 | $22.98 | $22.90 | 10,859,860 |
| 2021-11-16 | $21.79 | $23.50 | $21.11 | $22.21 | $22.13 | 14,237,990 |
| 2021-11-15 | $20.89 | $21.79 | $20.58 | $21.79 | $21.71 | 10,839,170 |
| 2021-11-12 | $19.87 | $21.22 | $19.80 | $20.72 | $20.65 | 8,880,760 |
| 2021-11-11 | $21.23 | $21.60 | $20.00 | $20.15 | $20.08 | 8,708,600 |
| 2021-11-10 | $20.70 | $20.70 | $19.97 | $20.49 | $20.42 | 5,478,950 |
| 2021-11-09 | $20.60 | $21.12 | $20.41 | $20.60 | $20.53 | 6,900,280 |
| 2021-11-08 | $19.45 | $20.82 | $19.00 | $20.82 | $20.75 | 10,355,330 |
| 2021-11-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.91 | 6,802,890 |
| 2021-11-04 | $18.87 | $20.17 | $18.78 | $19.98 | $19.91 | 9,417,150 |
| 2021-11-03 | $18.51 | $19.14 | $18.30 | $18.95 | $18.88 | 5,079,770 |
| 2021-11-02 | $19.37 | $20.30 | $18.75 | $18.78 | $18.71 | 8,143,240 |
| 2021-11-01 | $18.79 | $19.50 | $18.30 | $19.44 | $19.37 | 5,726,050 |
| 2021-10-29 | $18.06 | $18.85 | $18.03 | $18.67 | $18.61 | 4,757,900 |
| 2021-10-28 | $19.16 | $19.45 | $18.16 | $18.31 | $18.25 | 5,473,470 |
| 2021-10-27 | $19.36 | $19.69 | $18.74 | $19.06 | $18.99 | 6,464,590 |
| 2021-10-26 | $20.35 | $21.20 | $19.53 | $19.63 | $19.56 | 9,326,340 |
| 2021-10-25 | $21.04 | $22.50 | $20.50 | $20.64 | $20.57 | 13,202,200 |
| 2021-10-22 | $20.40 | $22.00 | $19.91 | $21.30 | $21.23 | 11,957,450 |
| 2021-10-21 | $19.54 | $21.40 | $19.00 | $20.77 | $20.70 | 13,349,020 |
| 2021-10-20 | $18.90 | $19.89 | $18.86 | $19.69 | $19.62 | 9,774,310 |
| 2021-10-19 | $18.98 | $19.32 | $18.78 | $19.06 | $18.99 | 5,742,210 |
| 2021-10-18 | $18.30 | $19.48 | $18.21 | $19.19 | $19.12 | 8,255,910 |
| 2021-10-15 | $19.04 | $19.20 | $18.00 | $18.22 | $18.16 | 5,801,470 |
| 2021-10-14 | $18.40 | $19.02 | $18.30 | $18.83 | $18.76 | 5,546,280 |
| 2021-10-13 | $19.45 | $19.45 | $18.22 | $18.53 | $18.47 | 8,143,120 |
| 2021-10-12 | $18.88 | $20.24 | $18.70 | $19.74 | $19.67 | 11,455,630 |
| 2021-10-11 | $20.21 | $20.50 | $18.39 | $18.89 | $18.82 | 10,598,910 |
| 2021-10-08 | $21.84 | $22.07 | $19.98 | $20.26 | $20.19 | 11,220,650 |
| 2021-10-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.39 | 0 |
| 2021-10-06 | $21.46 | $21.46 | $21.46 | $21.46 | $21.39 | 0 |
| 2021-09-30 | $21.78 | $22.57 | $21.46 | $21.46 | $21.39 | 13,900,610 |
| 2021-09-29 | $20.80 | $22.42 | $20.10 | $21.19 | $21.12 | 16,276,890 |
| 2021-09-28 | $20.00 | $22.45 | $19.75 | $21.28 | $21.21 | 17,289,780 |
| 2021-09-27 | $21.73 | $21.96 | $19.65 | $20.53 | $20.46 | 19,902,250 |
| 2021-09-24 | $27.35 | $27.35 | $21.88 | $22.79 | $22.71 | 26,202,730 |
| 2021-09-23 | $24.15 | $27.35 | $23.95 | $27.35 | $27.25 | 11,021,040 |
| 2021-09-22 | $18.51 | $22.79 | $18.21 | $22.79 | $22.71 | 15,881,700 |
| 2021-09-21 | $18.99 | $18.99 | $18.99 | $18.99 | $18.92 | 0 |
| 2021-09-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.92 | 0 |
| 2021-09-17 | $18.49 | $19.68 | $17.71 | $18.99 | $18.92 | 12,897,610 |
| 2021-09-16 | $17.62 | $18.40 | $17.28 | $18.40 | $18.34 | 7,686,360 |
| 2021-09-15 | $18.18 | $18.18 | $17.64 | $17.80 | $17.74 | 4,939,800 |
| 2021-09-14 | $17.80 | $18.68 | $17.51 | $18.18 | $18.12 | 9,071,350 |
| 2021-09-13 | $17.30 | $18.27 | $16.75 | $17.99 | $17.93 | 8,360,940 |
| 2021-09-10 | $17.40 | $17.76 | $17.17 | $17.27 | $17.21 | 6,080,740 |
| 2021-09-09 | $17.70 | $18.33 | $17.10 | $17.16 | $17.10 | 8,653,230 |
| 2021-09-08 | $18.42 | $19.46 | $17.77 | $17.79 | $17.73 | 11,812,870 |
| 2021-09-07 | $18.12 | $19.70 | $18.11 | $18.40 | $18.34 | 14,966,760 |
| 2021-09-06 | $19.88 | $19.88 | $17.91 | $18.05 | $17.99 | 16,801,780 |
| 2021-09-03 | $15.56 | $18.65 | $15.55 | $18.65 | $18.59 | 13,268,500 |
| 2021-09-02 | $15.45 | $15.66 | $15.01 | $15.54 | $15.49 | 1,960,690 |
| 2021-09-01 | $15.50 | $15.55 | $15.03 | $15.40 | $15.35 | 1,544,550 |
| 2021-08-31 | $16.22 | $16.31 | $15.39 | $15.46 | $15.41 | 1,762,210 |
| 2021-08-30 | $16.44 | $16.87 | $15.98 | $16.01 | $15.95 | 2,142,270 |
| 2021-08-27 | $16.70 | $16.80 | $15.74 | $15.88 | $15.82 | 2,555,830 |
| 2021-08-26 | $16.88 | $17.08 | $16.54 | $16.60 | $16.54 | 2,274,730 |
| 2021-08-25 | $16.56 | $17.10 | $16.46 | $16.93 | $16.87 | 3,375,330 |
| 2021-08-24 | $16.33 | $17.47 | $16.29 | $16.62 | $16.56 | 4,724,000 |
| 2021-08-23 | $15.40 | $16.48 | $15.38 | $16.33 | $16.27 | 3,163,720 |
| 2021-08-20 | $15.85 | $15.95 | $15.16 | $15.38 | $15.33 | 2,047,990 |
| 2021-08-19 | $15.95 | $16.39 | $15.61 | $15.96 | $15.90 | 1,669,540 |
| 2021-08-18 | $15.80 | $16.16 | $15.77 | $16.01 | $15.95 | 1,704,410 |
| 2021-08-17 | $16.71 | $16.79 | $15.87 | $15.90 | $15.84 | 2,754,900 |
| 2021-08-16 | $16.51 | $16.84 | $16.32 | $16.65 | $16.59 | 2,932,690 |
| 2021-08-13 | $17.43 | $17.43 | $16.61 | $16.66 | $16.60 | 5,476,890 |
| 2021-08-12 | $16.55 | $17.58 | $16.55 | $17.48 | $17.42 | 7,115,360 |
| 2021-08-11 | $16.06 | $17.34 | $16.06 | $16.67 | $16.61 | 5,611,080 |
| 2021-08-10 | $15.85 | $16.20 | $15.83 | $15.97 | $15.91 | 1,895,350 |
| 2021-08-09 | $15.74 | $16.00 | $15.67 | $15.88 | $15.82 | 1,659,390 |
| 2021-08-06 | $15.96 | $16.44 | $15.71 | $15.92 | $15.86 | 3,040,450 |
| 2021-08-05 | $15.37 | $16.45 | $15.20 | $16.10 | $16.04 | 4,395,270 |
| 2021-08-04 | $15.24 | $15.57 | $15.20 | $15.48 | $15.43 | 2,135,160 |
| 2021-08-03 | $15.45 | $15.99 | $15.32 | $15.38 | $15.33 | 3,284,500 |
| 2021-08-02 | $15.25 | $15.51 | $14.96 | $15.50 | $15.45 | 3,151,680 |
| 2021-07-30 | $14.13 | $15.82 | $14.12 | $15.64 | $15.59 | 5,217,080 |
| 2021-07-29 | $13.95 | $14.14 | $13.85 | $14.01 | $13.96 | 1,112,610 |
| 2021-07-28 | $14.27 | $14.47 | $13.67 | $13.70 | $13.65 | 1,320,550 |
| 2021-07-27 | $14.27 | $14.56 | $14.25 | $14.26 | $14.21 | 1,240,410 |
| 2021-07-26 | $14.82 | $14.94 | $14.24 | $14.26 | $14.21 | 1,584,030 |
| 2021-07-23 | $15.30 | $15.45 | $14.75 | $14.82 | $14.77 | 1,615,220 |
| 2021-07-22 | $15.24 | $15.37 | $15.16 | $15.29 | $15.24 | 1,128,060 |
| 2021-07-21 | $15.07 | $15.48 | $15.07 | $15.29 | $15.24 | 1,297,520 |
| 2021-07-20 | $14.96 | $15.13 | $14.95 | $15.06 | $15.01 | 718,610 |
| 2021-07-19 | $15.25 | $15.25 | $14.88 | $15.07 | $15.02 | 1,212,210 |
| 2021-07-16 | $15.41 | $15.59 | $15.17 | $15.18 | $15.13 | 1,272,890 |
| 2021-07-15 | $16.08 | $16.09 | $15.16 | $15.40 | $15.35 | 2,238,880 |
| 2021-07-14 | $16.29 | $16.45 | $16.07 | $16.08 | $16.02 | 1,586,470 |
| 2021-07-13 | $16.21 | $16.38 | $16.11 | $16.35 | $16.29 | 1,441,590 |
| 2021-07-12 | $16.18 | $16.38 | $16.01 | $16.28 | $16.22 | 1,503,950 |
| 2021-07-09 | $15.90 | $16.19 | $15.89 | $16.08 | $16.02 | 1,376,680 |
| 2021-07-08 | $16.30 | $16.34 | $15.84 | $15.97 | $15.91 | 1,908,260 |
| 2021-07-07 | $16.20 | $16.38 | $16.10 | $16.26 | $16.20 | 1,573,160 |
| 2021-07-06 | $16.21 | $16.38 | $16.02 | $16.26 | $16.20 | 1,706,020 |
| 2021-07-05 | $15.96 | $16.21 | $15.87 | $16.21 | $16.15 | 1,473,210 |
| 2021-07-02 | $16.30 | $16.43 | $15.80 | $15.87 | $15.81 | 2,084,010 |
| 2021-07-01 | $17.41 | $17.57 | $16.42 | $16.42 | $16.36 | 3,401,380 |
| 2021-06-30 | $17.43 | $17.74 | $17.23 | $17.45 | $17.39 | 2,794,390 |
| 2021-06-29 | $17.80 | $18.50 | $17.67 | $17.70 | $17.64 | 4,181,110 |
| 2021-06-28 | $17.68 | $17.77 | $17.12 | $17.62 | $17.56 | 2,520,720 |
| 2021-06-25 | $18.15 | $18.28 | $17.49 | $17.61 | $17.55 | 3,119,830 |
| 2021-06-24 | $17.70 | $18.28 | $17.61 | $18.23 | $18.17 | 4,750,240 |
| 2021-06-23 | $17.95 | $18.08 | $17.50 | $17.70 | $17.64 | 3,589,990 |
| 2021-06-22 | $17.40 | $18.66 | $17.12 | $18.06 | $18.00 | 5,814,200 |
| 2021-06-21 | $17.40 | $17.45 | $17.10 | $17.35 | $17.29 | 3,229,190 |
| 2021-06-18 | $22.79 | $23.36 | $22.51 | $23.14 | $17.51 | 2,907,180 |
| 2021-06-17 | $23.43 | $23.78 | $22.40 | $22.84 | $17.28 | 3,430,400 |
| 2021-06-16 | $24.45 | $24.45 | $23.10 | $23.36 | $17.68 | 5,224,140 |
| 2021-06-15 | $22.60 | $25.00 | $22.60 | $25.00 | $18.92 | 7,714,140 |
| 2021-06-14 | $22.85 | $22.85 | $22.85 | $22.85 | $17.29 | 0 |
| 2021-06-11 | $22.10 | $23.41 | $21.86 | $22.85 | $17.29 | 4,613,600 |
| 2021-06-10 | $21.40 | $22.14 | $21.37 | $21.82 | $16.51 | 2,270,030 |
| 2021-06-09 | $21.51 | $21.74 | $21.16 | $21.25 | $16.08 | 1,331,540 |
| 2021-06-08 | $21.28 | $21.90 | $21.19 | $21.64 | $16.37 | 1,845,290 |
| 2021-06-07 | $21.11 | $21.35 | $21.03 | $21.22 | $16.06 | 799,460 |
| 2021-06-04 | $21.25 | $21.55 | $21.06 | $21.11 | $15.97 | 1,139,560 |
| 2021-06-03 | $21.81 | $21.90 | $21.37 | $21.40 | $16.19 | 1,848,550 |
| 2021-06-02 | $21.07 | $21.58 | $21.00 | $21.52 | $16.28 | 2,145,360 |
| 2021-06-01 | $20.90 | $21.18 | $20.80 | $21.17 | $16.02 | 1,161,080 |
| 2021-05-31 | $20.83 | $21.08 | $20.56 | $20.95 | $15.85 | 894,290 |
| 2021-05-28 | $21.05 | $21.20 | $20.62 | $20.74 | $15.69 | 1,079,030 |
| 2021-05-27 | $20.88 | $21.10 | $20.81 | $21.05 | $15.93 | 1,002,180 |
| 2021-05-26 | $20.68 | $21.08 | $20.65 | $20.93 | $15.84 | 1,253,130 |
| 2021-05-25 | $20.61 | $20.67 | $20.40 | $20.65 | $15.63 | 792,140 |
| 2021-05-24 | $20.51 | $20.66 | $20.38 | $20.61 | $15.59 | 680,900 |
| 2021-05-21 | $20.70 | $20.85 | $20.55 | $20.67 | $15.64 | 715,430 |
| 2021-05-20 | $20.64 | $20.70 | $20.39 | $20.64 | $15.62 | 715,920 |
| 2021-05-19 | $20.86 | $20.86 | $20.42 | $20.50 | $15.51 | 874,420 |
| 2021-05-18 | $20.61 | $20.94 | $20.51 | $20.86 | $15.78 | 1,026,260 |
| 2021-05-17 | $20.35 | $21.13 | $20.16 | $20.76 | $15.71 | 1,458,090 |
| 2021-05-14 | $20.06 | $20.40 | $20.06 | $20.35 | $15.40 | 859,130 |
| 2021-05-13 | $20.30 | $20.42 | $20.03 | $20.06 | $15.18 | 877,460 |
| 2021-05-12 | $20.18 | $20.40 | $20.10 | $20.35 | $15.40 | 878,620 |
| 2021-05-11 | $20.00 | $20.39 | $19.92 | $20.37 | $15.41 | 943,890 |
| 2021-05-10 | $20.15 | $20.16 | $19.83 | $19.90 | $15.06 | 978,340 |
| 2021-05-07 | $20.10 | $20.40 | $20.05 | $20.13 | $15.23 | 900,990 |
| 2021-05-06 | $20.17 | $20.50 | $20.12 | $20.16 | $15.25 | 873,010 |
| 2021-05-05 | $20.17 | $20.17 | $20.17 | $20.17 | $15.26 | 0 |
| 2021-05-04 | $20.17 | $20.17 | $20.17 | $20.17 | $15.26 | 0 |
| 2021-04-30 | $21.37 | $21.60 | $20.10 | $20.17 | $15.26 | 2,494,510 |
| 2021-04-29 | $22.00 | $22.02 | $21.34 | $21.36 | $16.16 | 1,598,230 |
| 2021-04-28 | $21.94 | $22.09 | $21.42 | $22.00 | $16.65 | 1,239,760 |
| 2021-04-27 | $22.40 | $22.50 | $21.62 | $21.80 | $16.50 | 1,779,120 |
| 2021-04-26 | $22.61 | $22.75 | $22.29 | $22.42 | $16.96 | 1,456,690 |
| 2021-04-23 | $23.23 | $23.33 | $22.35 | $22.62 | $17.12 | 2,364,540 |
| 2021-04-22 | $23.40 | $23.72 | $23.07 | $23.23 | $17.58 | 1,425,290 |
| 2021-04-21 | $23.32 | $23.80 | $23.03 | $23.35 | $17.67 | 1,890,390 |
| 2021-04-20 | $23.78 | $23.90 | $23.24 | $23.28 | $17.62 | 2,039,990 |
| 2021-04-19 | $23.47 | $23.93 | $23.38 | $23.75 | $17.97 | 2,474,620 |
| 2021-04-16 | $22.36 | $23.58 | $22.35 | $23.39 | $17.70 | 3,276,550 |
| 2021-04-15 | $23.30 | $23.31 | $22.42 | $22.52 | $17.04 | 2,467,510 |
| 2021-04-14 | $22.50 | $23.44 | $22.20 | $23.35 | $17.67 | 2,878,670 |
| 2021-04-13 | $23.05 | $23.39 | $22.60 | $22.60 | $17.10 | 2,165,100 |
| 2021-04-12 | $23.43 | $23.49 | $22.90 | $22.97 | $17.38 | 2,208,400 |
| 2021-04-09 | $22.92 | $23.75 | $22.92 | $23.34 | $17.66 | 3,141,070 |
| 2021-04-08 | $23.98 | $25.49 | $23.38 | $23.40 | $17.71 | 6,017,910 |
| 2021-04-07 | $23.06 | $24.33 | $22.76 | $24.22 | $18.33 | 4,980,950 |
| 2021-04-06 | $22.81 | $23.10 | $22.56 | $23.06 | $17.45 | 2,006,400 |
| 2021-04-05 | $22.59 | $22.59 | $22.59 | $22.59 | $17.09 | 0 |
| 2021-04-02 | $21.93 | $22.69 | $21.93 | $22.59 | $17.09 | 1,790,390 |
| 2021-04-01 | $22.27 | $22.34 | $21.88 | $22.02 | $16.66 | 1,486,410 |
| 2021-03-31 | $22.19 | $22.50 | $22.11 | $22.39 | $16.94 | 1,208,450 |
| 2021-03-30 | $22.68 | $22.73 | $22.13 | $22.28 | $16.86 | 1,896,650 |
| 2021-03-29 | $23.00 | $23.22 | $22.55 | $22.70 | $17.18 | 2,280,490 |
| 2021-03-26 | $23.13 | $23.46 | $22.95 | $23.10 | $17.48 | 2,139,970 |
| 2021-03-25 | $23.58 | $23.64 | $22.90 | $22.95 | $17.37 | 3,060,750 |
| 2021-03-24 | $22.81 | $23.98 | $22.81 | $23.88 | $18.07 | 4,251,940 |
| 2021-03-23 | $24.90 | $26.37 | $23.40 | $23.46 | $17.75 | 7,847,300 |
| 2021-03-22 | $23.61 | $24.19 | $23.04 | $24.01 | $18.17 | 5,174,890 |
| 2021-03-19 | $22.20 | $23.77 | $22.10 | $23.04 | $17.43 | 4,795,170 |
| 2021-03-18 | $22.16 | $22.63 | $21.80 | $22.38 | $16.93 | 2,681,410 |
| 2021-03-17 | $21.61 | $22.27 | $21.48 | $22.14 | $16.75 | 2,490,030 |
| 2021-03-16 | $21.45 | $21.92 | $21.40 | $21.68 | $16.40 | 1,771,390 |
| 2021-03-15 | $21.25 | $21.66 | $21.13 | $21.34 | $16.15 | 1,640,780 |
| 2021-03-12 | $22.18 | $22.18 | $21.41 | $21.53 | $16.29 | 2,621,880 |
| 2021-03-11 | $21.68 | $22.19 | $21.38 | $22.16 | $16.77 | 3,059,480 |
| 2021-03-10 | $22.35 | $22.50 | $21.52 | $21.98 | $16.63 | 4,805,510 |
| 2021-03-09 | $24.99 | $24.99 | $23.00 | $23.26 | $17.60 | 5,842,420 |
| 2021-03-08 | $23.29 | $24.20 | $23.29 | $24.02 | $18.17 | 4,133,090 |
| 2021-03-05 | $22.70 | $23.48 | $22.50 | $23.26 | $17.60 | 2,100,010 |
| 2021-03-04 | $23.15 | $23.46 | $22.69 | $22.84 | $17.28 | 2,607,760 |
| 2021-03-03 | $23.36 | $23.55 | $22.85 | $23.32 | $17.65 | 2,267,800 |
| 2021-03-02 | $23.85 | $24.20 | $23.21 | $23.46 | $17.75 | 2,489,600 |
| 2021-03-01 | $23.54 | $24.00 | $23.37 | $24.00 | $18.16 | 2,328,200 |
| 2021-02-26 | $23.21 | $24.50 | $23.00 | $23.59 | $17.85 | 3,245,200 |
| 2021-02-25 | $24.43 | $24.43 | $23.25 | $23.34 | $17.66 | 3,137,330 |
| 2021-02-24 | $24.11 | $24.69 | $23.74 | $24.35 | $18.42 | 3,480,300 |
| 2021-02-23 | $23.75 | $24.29 | $23.05 | $24.11 | $18.24 | 3,408,430 |
| 2021-02-22 | $24.30 | $24.81 | $23.60 | $23.75 | $17.97 | 4,252,550 |
| 2021-02-19 | $23.60 | $24.24 | $23.30 | $24.06 | $18.21 | 3,354,640 |
| 2021-02-18 | $22.79 | $23.85 | $22.76 | $23.59 | $17.85 | 4,146,700 |
| 2021-02-17 | $22.45 | $22.45 | $22.45 | $22.45 | $16.99 | 0 |
| 2021-02-16 | $22.45 | $22.45 | $22.45 | $22.45 | $16.99 | 0 |
| 2021-02-15 | $22.45 | $22.45 | $22.45 | $22.45 | $16.99 | 0 |
| 2021-02-12 | $22.45 | $22.45 | $22.45 | $22.45 | $16.99 | 0 |
| 2021-02-11 | $22.45 | $22.45 | $22.45 | $22.45 | $16.99 | 0 |
| 2021-02-10 | $22.49 | $23.55 | $22.23 | $22.45 | $16.99 | 3,977,930 |
| 2021-02-09 | $22.35 | $23.31 | $22.10 | $22.45 | $16.99 | 3,828,280 |
| 2021-02-08 | $24.50 | $24.71 | $22.04 | $22.35 | $16.91 | 5,611,470 |
| 2021-02-05 | $26.50 | $26.50 | $24.51 | $25.06 | $18.96 | 5,445,230 |
| 2021-02-04 | $26.13 | $27.17 | $25.20 | $26.88 | $20.34 | 6,871,270 |
| 2021-02-03 | $27.04 | $27.66 | $25.91 | $26.16 | $19.79 | 7,568,140 |
| 2021-02-02 | $27.96 | $29.72 | $27.30 | $27.85 | $21.07 | 9,420,270 |
| 2021-02-01 | $30.00 | $30.70 | $27.14 | $28.45 | $21.53 | 13,189,540 |
| 2021-01-29 | $23.44 | $28.09 | $23.44 | $28.09 | $21.25 | 10,234,930 |
| 2021-01-28 | $24.04 | $25.20 | $23.41 | $23.41 | $17.71 | 2,517,720 |
| 2021-01-27 | $24.60 | $25.27 | $24.00 | $24.79 | $18.76 | 3,558,820 |
| 2021-01-26 | $23.09 | $26.87 | $23.09 | $25.09 | $18.98 | 5,153,340 |
| 2021-01-25 | $23.84 | $23.90 | $22.70 | $23.20 | $17.55 | 2,224,750 |
| 2021-01-22 | $24.28 | $24.93 | $23.90 | $23.98 | $18.14 | 1,928,250 |
| 2021-01-21 | $24.65 | $24.97 | $24.14 | $24.37 | $18.44 | 2,010,970 |
| 2021-01-20 | $25.04 | $25.60 | $24.54 | $24.80 | $18.77 | 2,379,160 |
| 2021-01-19 | $24.50 | $25.74 | $24.30 | $25.08 | $18.98 | 3,568,450 |
| 2021-01-18 | $24.52 | $25.54 | $24.38 | $24.58 | $18.60 | 3,862,170 |
| 2021-01-15 | $21.82 | $25.50 | $21.82 | $24.75 | $18.73 | 6,317,000 |
| 2021-01-14 | $21.11 | $22.71 | $21.11 | $22.13 | $16.74 | 3,005,200 |
| 2021-01-13 | $23.00 | $23.07 | $21.40 | $21.51 | $16.28 | 3,417,950 |
| 2021-01-12 | $23.25 | $23.98 | $22.65 | $22.87 | $17.30 | 2,653,110 |
| 2021-01-11 | $23.44 | $24.50 | $22.68 | $23.60 | $17.86 | 2,920,890 |
| 2021-01-08 | $24.24 | $24.49 | $23.03 | $23.40 | $17.71 | 2,132,760 |
| 2021-01-07 | $26.00 | $26.28 | $23.94 | $24.26 | $18.36 | 3,354,280 |
| 2021-01-06 | $27.34 | $27.37 | $26.01 | $26.01 | $19.68 | 2,369,880 |
| 2021-01-05 | $27.70 | $27.78 | $27.04 | $27.37 | $20.71 | 2,431,750 |
| 2021-01-04 | $27.10 | $28.24 | $27.03 | $27.85 | $21.07 | 2,783,870 |
| 2021-01-01 | $27.33 | $27.33 | $27.33 | $27.33 | $20.68 | 0 |
| 2020-12-31 | $26.23 | $27.69 | $26.23 | $27.33 | $20.68 | 2,784,790 |
| 2020-12-30 | $25.63 | $26.49 | $25.63 | $26.30 | $19.90 | 1,927,470 |
| 2020-12-29 | $25.54 | $26.26 | $25.31 | $25.82 | $19.54 | 2,042,610 |
| 2020-12-28 | $26.47 | $26.55 | $25.49 | $25.58 | $19.36 | 2,772,420 |
| 2020-12-25 | $25.14 | $27.57 | $25.05 | $26.52 | $20.07 | 4,405,540 |
| 2020-12-24 | $26.12 | $26.38 | $24.86 | $25.08 | $18.98 | 2,941,960 |
| 2020-12-23 | $26.70 | $27.13 | $26.01 | $26.12 | $19.76 | 2,705,830 |
| 2020-12-22 | $27.84 | $27.97 | $26.82 | $26.83 | $20.30 | 2,417,690 |
| 2020-12-21 | $28.00 | $28.66 | $27.77 | $27.81 | $21.04 | 1,881,820 |
| 2020-12-18 | $28.80 | $29.38 | $28.12 | $28.13 | $21.28 | 1,951,350 |
| 2020-12-17 | $28.79 | $29.26 | $27.31 | $29.10 | $22.02 | 3,120,040 |
| 2020-12-16 | $30.13 | $30.13 | $28.70 | $28.74 | $21.75 | 2,239,160 |
| 2020-12-15 | $30.37 | $30.40 | $29.92 | $29.97 | $22.68 | 1,450,010 |
| 2020-12-14 | $30.18 | $30.71 | $29.86 | $30.25 | $22.89 | 1,574,370 |
| 2020-12-11 | $31.13 | $31.84 | $29.95 | $30.40 | $23.00 | 2,723,440 |
| 2020-12-10 | $30.70 | $32.49 | $30.30 | $31.70 | $23.99 | 3,719,030 |
| 2020-12-09 | $30.80 | $31.30 | $30.11 | $30.91 | $23.39 | 2,404,650 |
| 2020-12-08 | $31.65 | $31.94 | $30.75 | $30.80 | $23.31 | 2,653,620 |
| 2020-12-07 | $32.95 | $32.96 | $31.55 | $31.64 | $23.94 | 2,576,120 |
| 2020-12-04 | $32.86 | $33.49 | $32.80 | $32.95 | $24.93 | 2,344,690 |
| 2020-12-03 | $33.20 | $33.30 | $32.56 | $32.85 | $24.86 | 2,506,900 |
| 2020-12-02 | $32.13 | $33.50 | $32.10 | $33.42 | $25.29 | 4,541,200 |
| 2020-12-01 | $31.58 | $32.29 | $31.48 | $32.03 | $24.24 | 1,951,370 |
| 2020-11-30 | $32.42 | $32.44 | $31.50 | $31.52 | $23.85 | 2,335,800 |
| 2020-11-27 | $32.32 | $32.92 | $32.17 | $32.42 | $24.53 | 2,063,080 |
| 2020-11-26 | $32.01 | $32.55 | $31.80 | $32.30 | $24.44 | 1,817,590 |
| 2020-11-25 | $33.80 | $33.88 | $32.15 | $32.20 | $24.36 | 3,402,190 |
| 2020-11-24 | $32.96 | $33.64 | $32.85 | $33.62 | $25.44 | 3,053,760 |
| 2020-11-23 | $32.84 | $33.37 | $32.62 | $33.26 | $25.17 | 2,877,320 |
| 2020-11-20 | $33.80 | $33.80 | $32.68 | $32.75 | $24.78 | 3,652,780 |
| 2020-11-19 | $33.37 | $34.17 | $32.88 | $33.76 | $25.54 | 3,052,890 |
| 2020-11-18 | $34.52 | $34.96 | $33.51 | $33.68 | $25.48 | 4,871,370 |
| 2020-11-17 | $35.16 | $35.98 | $34.31 | $34.82 | $26.35 | 3,709,090 |
| 2020-11-16 | $34.93 | $35.76 | $34.68 | $35.27 | $26.69 | 3,078,430 |
| 2020-11-13 | $35.88 | $35.88 | $34.20 | $34.93 | $26.43 | 3,815,760 |
| 2020-11-12 | $38.17 | $38.20 | $35.50 | $35.87 | $27.14 | 6,683,640 |
| 2020-11-11 | $38.15 | $39.79 | $38.08 | $38.57 | $29.18 | 8,302,620 |
| 2020-11-10 | $38.60 | $38.75 | $37.36 | $38.54 | $29.16 | 6,107,170 |
| 2020-11-09 | $37.31 | $38.98 | $37.10 | $38.94 | $29.46 | 8,324,070 |
| 2020-11-06 | $37.88 | $38.47 | $36.52 | $37.11 | $28.08 | 5,943,600 |
| 2020-11-05 | $36.03 | $38.46 | $35.84 | $38.10 | $28.83 | 9,597,930 |
| 2020-11-04 | $37.99 | $37.99 | $35.46 | $35.67 | $26.99 | 7,474,240 |
| 2020-11-03 | $37.53 | $38.33 | $37.05 | $37.84 | $28.63 | 5,612,030 |
| 2020-11-02 | $36.00 | $38.79 | $35.99 | $37.54 | $28.41 | 6,417,670 |
| 2020-10-30 | $40.67 | $40.67 | $36.03 | $36.13 | $27.34 | 10,547,670 |
| 2020-10-29 | $40.00 | $41.98 | $39.68 | $40.72 | $30.81 | 10,352,060 |
| 2020-10-28 | $39.00 | $42.86 | $38.51 | $42.05 | $31.82 | 13,859,460 |
| 2020-10-27 | $39.88 | $41.50 | $38.00 | $39.38 | $29.80 | 9,813,740 |
| 2020-10-26 | $38.70 | $41.70 | $37.66 | $40.53 | $30.67 | 13,953,660 |
| 2020-10-23 | $36.86 | $39.76 | $36.67 | $38.99 | $29.50 | 14,313,350 |
| 2020-10-22 | $37.60 | $39.20 | $36.68 | $36.70 | $27.77 | 11,911,590 |
| 2020-10-21 | $38.21 | $40.48 | $37.57 | $39.22 | $29.68 | 17,748,970 |
| 2020-10-20 | $34.68 | $40.30 | $34.28 | $39.01 | $29.52 | 16,993,370 |
| 2020-10-19 | $35.00 | $35.25 | $33.88 | $34.59 | $26.17 | 6,417,200 |
| 2020-10-16 | $35.93 | $37.50 | $34.70 | $34.95 | $26.45 | 9,695,660 |
| 2020-10-15 | $34.87 | $39.58 | $33.80 | $37.01 | $28.00 | 15,088,190 |
| 2020-10-14 | $33.20 | $36.36 | $33.05 | $35.50 | $26.86 | 14,231,330 |
| 2020-10-13 | $33.19 | $33.56 | $32.30 | $33.28 | $25.18 | 7,301,930 |
| 2020-10-12 | $32.20 | $33.90 | $31.48 | $33.57 | $25.40 | 9,325,960 |
| 2020-10-09 | $30.64 | $32.26 | $30.53 | $31.90 | $24.14 | 6,408,170 |
| 2020-10-08 | $30.20 | $30.20 | $30.20 | $30.20 | $22.85 | 0 |
| 2020-10-07 | $30.20 | $30.20 | $30.20 | $30.20 | $22.85 | 0 |
| 2020-10-06 | $30.20 | $30.20 | $30.20 | $30.20 | $22.85 | 0 |
| 2020-10-05 | $30.20 | $30.20 | $30.20 | $30.20 | $22.85 | 0 |
| 2020-10-02 | $30.20 | $30.20 | $30.20 | $30.20 | $22.85 | 0 |
| 2020-10-01 | $30.20 | $30.20 | $30.20 | $30.20 | $22.85 | 0 |
| 2020-09-30 | $31.09 | $31.88 | $29.70 | $30.20 | $22.85 | 5,772,990 |
| 2020-09-29 | $32.06 | $32.37 | $30.66 | $30.77 | $23.28 | 6,519,580 |
| 2020-09-28 | $31.11 | $33.69 | $31.11 | $32.19 | $24.36 | 8,132,660 |
| 2020-09-25 | $33.78 | $33.98 | $31.66 | $31.78 | $24.05 | 7,727,150 |
| 2020-09-24 | $32.62 | $35.39 | $31.77 | $33.71 | $25.51 | 12,713,560 |
| 2020-09-23 | $31.02 | $33.80 | $31.02 | $33.59 | $25.42 | 12,013,870 |
| 2020-09-22 | $32.00 | $32.68 | $30.71 | $30.89 | $23.37 | 8,701,110 |
| 2020-09-21 | $34.70 | $34.98 | $32.65 | $32.98 | $24.95 | 10,309,240 |
| 2020-09-18 | $35.11 | $36.58 | $33.46 | $34.70 | $26.26 | 13,542,040 |
| 2020-09-17 | $35.90 | $43.00 | $35.00 | $37.18 | $28.13 | 23,845,170 |
| 2020-09-16 | $32.05 | $38.41 | $30.52 | $36.20 | $27.39 | 21,467,710 |
| 2020-09-15 | $31.56 | $36.20 | $29.51 | $33.66 | $25.47 | 18,234,520 |
| 2020-09-14 | $31.30 | $33.86 | $31.08 | $31.79 | $24.05 | 15,193,190 |
| 2020-09-11 | $30.00 | $43.66 | $28.66 | $34.16 | $25.85 | 20,441,710 |
| 2020-09-10 | $56.75 | $60.00 | $36.66 | $37.83 | $28.62 | 26,082,670 |
Zhejiang Wellsun Intelligent Technology Co Ltd (300882) News Headlines
Recent Zhejiang Wellsun Intelligent Technology Co Ltd (300882) News
Similar Companies to Zhejiang Wellsun Intelligent Technology Co Ltd (300882) 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 | -- | -- | -- |