Array Technologies Inc (ARRY) Exchange: NASDAQ
Data as of May 9, 2025
$5.95 ($0.45) 8.18%
Array Technologies Inc - Daily Information
Click for more stock information on Array Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.52 |
| Previous Close | $5.95 |
| High | $6.03 |
| Low | $5.51 |
| Adjusted Open | $5.52 |
| Previous Adjusted Close | $5.95 |
| Adjusted High | $6.03 |
| Adjusted Low | $5.51 |
About Array Technologies Inc (ARRY)
Array Technologies Inc
Invest in Array Technologies Inc (ARRY)
Historical Stock Data for Array Technologies Inc (ARRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $5.52 | $6.03 | $5.51 | $5.95 | $5.95 | 8,123,901 |
| 2025-05-08 | $5.18 | $5.62 | $5.03 | $5.50 | $5.50 | 8,139,746 |
| 2025-05-07 | $5.22 | $5.22 | $4.92 | $5.04 | $5.04 | 6,450,780 |
| 2025-05-06 | $5.55 | $5.92 | $5.09 | $5.15 | $5.15 | 12,200,301 |
| 2025-05-05 | $5.02 | $5.26 | $4.86 | $4.93 | $4.93 | 6,257,621 |
| 2025-05-02 | $5.22 | $5.28 | $4.98 | $5.02 | $5.02 | 6,484,985 |
| 2025-05-01 | $4.83 | $5.24 | $4.83 | $5.15 | $5.15 | 7,075,036 |
| 2025-04-30 | $4.99 | $5.03 | $4.52 | $4.78 | $4.78 | 6,383,943 |
| 2025-04-29 | $5.29 | $5.42 | $5.21 | $5.29 | $5.29 | 6,816,893 |
| 2025-04-28 | $5.05 | $5.44 | $4.99 | $5.29 | $5.29 | 7,758,151 |
| 2025-04-25 | $4.51 | $5.06 | $4.45 | $5.02 | $5.02 | 5,509,287 |
| 2025-04-24 | $4.33 | $4.58 | $4.32 | $4.56 | $4.56 | 3,582,557 |
| 2025-04-23 | $4.35 | $4.44 | $4.16 | $4.33 | $4.33 | 4,163,169 |
| 2025-04-22 | $4.20 | $4.38 | $4.15 | $4.29 | $4.29 | 4,162,639 |
| 2025-04-21 | $4.26 | $4.27 | $3.98 | $4.18 | $4.18 | 3,919,065 |
| 2025-04-17 | $4.06 | $4.37 | $4.01 | $4.33 | $4.33 | 3,816,041 |
| 2025-04-16 | $4.09 | $4.23 | $4.02 | $4.08 | $4.08 | 4,224,128 |
| 2025-04-15 | $4.22 | $4.25 | $3.98 | $4.06 | $4.06 | 3,807,743 |
| 2025-04-14 | $4.32 | $4.32 | $4.08 | $4.23 | $4.23 | 4,668,721 |
| 2025-04-11 | $4.19 | $4.29 | $4.03 | $4.26 | $4.26 | 3,050,751 |
| 2025-04-10 | $4.40 | $4.41 | $4.04 | $4.15 | $4.15 | 4,011,895 |
| 2025-04-09 | $3.90 | $4.56 | $3.76 | $4.53 | $4.53 | 6,103,622 |
| 2025-04-08 | $4.47 | $4.47 | $3.89 | $3.98 | $3.98 | 5,244,715 |
| 2025-04-07 | $4.15 | $4.49 | $4.00 | $4.33 | $4.33 | 5,057,676 |
| 2025-04-04 | $4.23 | $4.39 | $3.97 | $4.39 | $4.39 | 5,021,322 |
| 2025-04-03 | $4.86 | $4.86 | $4.35 | $4.43 | $4.43 | 4,708,626 |
| 2025-04-02 | $4.77 | $4.98 | $4.73 | $4.94 | $4.94 | 2,878,475 |
| 2025-04-01 | $4.83 | $4.94 | $4.61 | $4.86 | $4.86 | 4,299,306 |
| 2025-03-31 | $4.94 | $4.94 | $4.73 | $4.87 | $4.87 | 3,295,815 |
| 2025-03-28 | $5.07 | $5.11 | $4.96 | $5.08 | $5.08 | 3,035,729 |
| 2025-03-27 | $5.17 | $5.24 | $5.07 | $5.11 | $5.11 | 2,251,856 |
| 2025-03-26 | $5.61 | $5.61 | $5.17 | $5.23 | $5.23 | 3,859,583 |
| 2025-03-25 | $5.51 | $5.78 | $5.48 | $5.63 | $5.63 | 3,600,687 |
| 2025-03-24 | $5.72 | $5.89 | $5.45 | $5.47 | $5.47 | 3,583,328 |
| 2025-03-21 | $5.58 | $5.78 | $5.55 | $5.69 | $5.69 | 6,299,010 |
| 2025-03-20 | $5.80 | $6.02 | $5.62 | $5.70 | $5.70 | 3,614,957 |
| 2025-03-19 | $6.17 | $6.19 | $5.82 | $5.99 | $5.99 | 4,635,849 |
| 2025-03-18 | $6.10 | $6.19 | $5.91 | $6.13 | $6.13 | 3,825,443 |
| 2025-03-17 | $6.00 | $6.22 | $5.81 | $6.10 | $6.10 | 4,897,060 |
| 2025-03-14 | $6.17 | $6.29 | $6.03 | $6.08 | $6.08 | 3,085,312 |
| 2025-03-13 | $6.02 | $6.21 | $5.93 | $6.06 | $6.06 | 2,753,928 |
| 2025-03-12 | $6.28 | $6.28 | $5.86 | $6.03 | $6.03 | 4,468,378 |
| 2025-03-11 | $6.44 | $6.53 | $5.79 | $6.27 | $6.27 | 6,604,016 |
| 2025-03-10 | $6.12 | $6.60 | $6.11 | $6.38 | $6.38 | 6,021,777 |
| 2025-03-07 | $5.50 | $6.30 | $5.41 | $6.15 | $6.15 | 9,957,467 |
| 2025-03-06 | $5.35 | $5.47 | $5.15 | $5.29 | $5.29 | 6,410,496 |
| 2025-03-05 | $5.75 | $5.75 | $5.31 | $5.42 | $5.42 | 5,370,422 |
| 2025-03-04 | $5.35 | $5.83 | $5.24 | $5.65 | $5.65 | 7,681,537 |
| 2025-03-03 | $5.31 | $5.58 | $5.17 | $5.45 | $5.45 | 8,747,110 |
| 2025-02-28 | $5.67 | $5.76 | $4.89 | $5.28 | $5.28 | 25,463,403 |
| 2025-02-27 | $6.87 | $6.92 | $6.50 | $6.55 | $6.55 | 5,127,045 |
| 2025-02-26 | $6.66 | $6.89 | $6.63 | $6.86 | $6.86 | 4,614,585 |
| 2025-02-25 | $6.63 | $6.76 | $6.35 | $6.59 | $6.59 | 3,977,060 |
| 2025-02-24 | $6.66 | $6.87 | $6.47 | $6.69 | $6.69 | 3,439,915 |
| 2025-02-21 | $6.97 | $7.18 | $6.55 | $6.59 | $6.59 | 3,374,040 |
| 2025-02-20 | $6.75 | $6.99 | $6.49 | $6.90 | $6.90 | 4,507,982 |
| 2025-02-19 | $7.06 | $7.21 | $6.75 | $6.76 | $6.76 | 4,757,403 |
| 2025-02-18 | $6.81 | $6.98 | $6.58 | $6.86 | $6.86 | 4,269,539 |
| 2025-02-14 | $6.65 | $6.88 | $6.42 | $6.79 | $6.79 | 4,309,757 |
| 2025-02-13 | $6.69 | $6.73 | $6.54 | $6.61 | $6.61 | 3,937,013 |
| 2025-02-12 | $6.82 | $6.94 | $6.61 | $6.64 | $6.64 | 3,680,648 |
| 2025-02-11 | $7.07 | $7.18 | $6.74 | $6.87 | $6.87 | 4,595,014 |
| 2025-02-10 | $7.40 | $7.41 | $7.05 | $7.21 | $7.21 | 5,246,758 |
| 2025-02-07 | $7.60 | $7.63 | $7.28 | $7.30 | $7.30 | 3,338,214 |
| 2025-02-06 | $7.10 | $7.77 | $6.96 | $7.62 | $7.62 | 5,366,076 |
| 2025-02-05 | $7.38 | $7.59 | $6.79 | $6.82 | $6.82 | 4,837,498 |
| 2025-02-04 | $7.04 | $7.58 | $6.88 | $7.30 | $7.30 | 3,594,408 |
| 2025-02-03 | $7.15 | $7.40 | $6.99 | $7.02 | $7.02 | 3,291,449 |
| 2025-01-31 | $7.52 | $7.65 | $7.25 | $7.33 | $7.33 | 4,732,403 |
| 2025-01-30 | $7.29 | $7.50 | $7.05 | $7.47 | $7.47 | 3,765,275 |
| 2025-01-29 | $7.32 | $7.40 | $6.87 | $7.15 | $7.15 | 7,417,415 |
| 2025-01-28 | $7.07 | $7.13 | $6.50 | $6.68 | $6.68 | 3,831,408 |
| 2025-01-27 | $7.10 | $7.29 | $6.81 | $7.03 | $7.03 | 5,235,437 |
| 2025-01-24 | $6.97 | $7.18 | $6.81 | $7.09 | $7.09 | 3,897,873 |
| 2025-01-23 | $6.36 | $6.99 | $6.26 | $6.97 | $6.97 | 4,754,517 |
| 2025-01-22 | $6.91 | $6.91 | $6.25 | $6.39 | $6.39 | 5,983,166 |
| 2025-01-21 | $7.09 | $7.17 | $6.37 | $6.82 | $6.82 | 6,972,182 |
| 2025-01-17 | $7.22 | $7.30 | $7.00 | $7.15 | $7.15 | 6,043,273 |
| 2025-01-16 | $6.65 | $7.27 | $6.59 | $7.16 | $7.16 | 7,385,573 |
| 2025-01-15 | $7.00 | $7.18 | $6.66 | $6.69 | $6.69 | 3,261,259 |
| 2025-01-14 | $6.72 | $6.95 | $6.65 | $6.75 | $6.75 | 4,609,086 |
| 2025-01-13 | $6.36 | $6.66 | $6.05 | $6.61 | $6.61 | 5,062,408 |
| 2025-01-10 | $6.33 | $6.61 | $6.26 | $6.43 | $6.43 | 5,057,479 |
| 2025-01-08 | $6.77 | $6.78 | $6.35 | $6.53 | $6.53 | 5,898,639 |
| 2025-01-07 | $6.78 | $7.14 | $6.70 | $6.93 | $6.93 | 6,280,950 |
| 2025-01-06 | $6.94 | $7.16 | $6.61 | $6.64 | $6.64 | 7,169,590 |
| 2025-01-03 | $6.83 | $6.94 | $6.71 | $6.73 | $6.73 | 5,357,708 |
| 2025-01-02 | $6.15 | $6.77 | $6.14 | $6.74 | $6.74 | 7,169,195 |
| 2024-12-31 | $6.25 | $6.33 | $6.03 | $6.04 | $6.04 | 3,966,304 |
| 2024-12-30 | $6.01 | $6.17 | $5.82 | $6.16 | $6.16 | 3,398,873 |
| 2024-12-27 | $5.92 | $6.08 | $5.82 | $6.03 | $6.03 | 3,275,748 |
| 2024-12-26 | $5.84 | $6.00 | $5.80 | $5.91 | $5.91 | 3,166,194 |
| 2024-12-24 | $6.02 | $6.07 | $5.86 | $5.90 | $5.90 | 2,260,422 |
| 2024-12-23 | $5.70 | $6.13 | $5.64 | $6.10 | $6.10 | 5,224,744 |
| 2024-12-20 | $5.30 | $5.81 | $5.26 | $5.63 | $5.63 | 7,284,879 |
| 2024-12-19 | $5.58 | $5.61 | $5.33 | $5.34 | $5.34 | 5,897,462 |
| 2024-12-18 | $5.47 | $5.94 | $5.31 | $5.38 | $5.38 | 6,041,302 |
| 2024-12-17 | $5.21 | $5.53 | $5.20 | $5.47 | $5.47 | 9,282,990 |
| 2024-12-16 | $5.47 | $5.47 | $5.15 | $5.16 | $5.16 | 5,792,972 |
| 2024-12-13 | $5.45 | $5.65 | $5.39 | $5.53 | $5.53 | 4,932,255 |
| 2024-12-12 | $5.69 | $5.72 | $5.47 | $5.51 | $5.51 | 5,942,135 |
| 2024-12-11 | $5.90 | $6.05 | $5.64 | $5.70 | $5.70 | 5,800,916 |
| 2024-12-10 | $6.06 | $6.06 | $5.71 | $5.86 | $5.86 | 8,471,358 |
| 2024-12-09 | $5.69 | $6.19 | $5.50 | $6.10 | $6.10 | 8,639,912 |
| 2024-12-06 | $6.02 | $6.06 | $5.61 | $5.62 | $5.62 | 7,305,821 |
| 2024-12-05 | $6.21 | $6.38 | $5.96 | $5.97 | $5.97 | 5,507,415 |
| 2024-12-04 | $6.32 | $6.44 | $6.12 | $6.19 | $6.19 | 6,117,786 |
| 2024-12-03 | $6.58 | $6.85 | $6.31 | $6.34 | $6.34 | 5,089,565 |
| 2024-12-02 | $6.77 | $6.88 | $6.50 | $6.68 | $6.68 | 5,555,914 |
| 2024-11-29 | $6.98 | $7.02 | $6.71 | $6.71 | $6.71 | 3,011,761 |
| 2024-11-27 | $6.75 | $7.03 | $6.70 | $7.00 | $7.00 | 4,948,644 |
| 2024-11-26 | $6.94 | $6.98 | $6.53 | $6.66 | $6.66 | 4,594,207 |
| 2024-11-25 | $6.90 | $7.25 | $6.70 | $7.02 | $7.02 | 4,113,477 |
| 2024-11-22 | $6.32 | $6.64 | $6.24 | $6.63 | $6.63 | 4,249,769 |
| 2024-11-21 | $6.33 | $6.60 | $6.22 | $6.33 | $6.33 | 4,396,839 |
| 2024-11-20 | $6.15 | $6.65 | $6.09 | $6.37 | $6.37 | 5,954,297 |
| 2024-11-19 | $6.28 | $6.30 | $5.98 | $6.10 | $6.10 | 6,394,899 |
| 2024-11-18 | $6.86 | $6.87 | $6.37 | $6.37 | $6.37 | 4,996,293 |
| 2024-11-15 | $7.72 | $7.75 | $6.84 | $6.85 | $6.85 | 7,535,410 |
| 2024-11-14 | $6.80 | $7.79 | $6.73 | $7.63 | $7.63 | 9,949,488 |
| 2024-11-13 | $6.60 | $7.21 | $6.52 | $6.71 | $6.71 | 7,770,350 |
| 2024-11-12 | $6.54 | $6.62 | $6.25 | $6.59 | $6.59 | 10,581,013 |
| 2024-11-11 | $6.04 | $6.78 | $5.76 | $6.68 | $6.68 | 9,483,448 |
| 2024-11-08 | $6.21 | $6.72 | $5.86 | $6.04 | $6.04 | 19,670,386 |
| 2024-11-07 | $5.96 | $6.37 | $5.94 | $6.20 | $6.20 | 19,593,277 |
| 2024-11-06 | $6.65 | $6.74 | $5.91 | $5.94 | $5.94 | 23,803,965 |
| 2024-11-05 | $7.31 | $7.64 | $7.29 | $7.61 | $7.61 | 6,747,739 |
| 2024-11-04 | $6.88 | $7.73 | $6.87 | $7.51 | $7.51 | 12,659,547 |
| 2024-11-01 | $6.64 | $6.80 | $6.51 | $6.70 | $6.70 | 4,972,990 |
| 2024-10-31 | $6.35 | $6.76 | $6.26 | $6.53 | $6.53 | 9,668,283 |
| 2024-10-30 | $6.38 | $6.63 | $6.21 | $6.22 | $6.22 | 6,269,179 |
| 2024-10-29 | $6.54 | $6.65 | $6.43 | $6.48 | $6.48 | 3,384,620 |
| 2024-10-28 | $6.55 | $6.92 | $6.43 | $6.67 | $6.67 | 6,192,225 |
| 2024-10-25 | $6.23 | $6.60 | $6.15 | $6.44 | $6.44 | 8,298,046 |
| 2024-10-24 | $6.26 | $6.38 | $6.01 | $6.17 | $6.17 | 5,352,502 |
| 2024-10-23 | $6.50 | $6.55 | $6.15 | $6.25 | $6.25 | 4,915,893 |
| 2024-10-22 | $6.73 | $6.76 | $6.55 | $6.58 | $6.58 | 3,840,684 |
| 2024-10-21 | $6.80 | $6.84 | $6.52 | $6.74 | $6.74 | 5,521,736 |
| 2024-10-18 | $6.76 | $6.89 | $6.62 | $6.81 | $6.81 | 3,811,656 |
| 2024-10-17 | $6.92 | $6.92 | $6.63 | $6.68 | $6.68 | 3,212,416 |
| 2024-10-16 | $7.15 | $7.25 | $6.77 | $6.87 | $6.87 | 4,290,532 |
| 2024-10-15 | $6.61 | $7.07 | $6.60 | $7.06 | $7.06 | 6,044,346 |
| 2024-10-14 | $7.10 | $7.13 | $6.67 | $6.73 | $6.73 | 4,694,727 |
| 2024-10-11 | $6.48 | $7.19 | $6.47 | $7.16 | $7.16 | 6,069,964 |
| 2024-10-10 | $6.64 | $6.72 | $6.43 | $6.52 | $6.52 | 6,254,594 |
| 2024-10-09 | $6.47 | $7.15 | $6.44 | $6.91 | $6.91 | 6,237,727 |
| 2024-10-08 | $6.40 | $6.57 | $6.23 | $6.44 | $6.44 | 4,985,361 |
| 2024-10-07 | $6.46 | $6.75 | $6.35 | $6.46 | $6.46 | 3,238,705 |
| 2024-10-04 | $6.48 | $6.54 | $6.27 | $6.45 | $6.45 | 4,321,802 |
| 2024-10-03 | $6.38 | $6.51 | $6.25 | $6.32 | $6.32 | 2,759,938 |
| 2024-10-02 | $6.74 | $6.74 | $6.30 | $6.41 | $6.41 | 4,300,894 |
| 2024-10-01 | $6.60 | $6.81 | $6.25 | $6.80 | $6.80 | 6,030,261 |
| 2024-09-30 | $6.61 | $6.81 | $6.51 | $6.60 | $6.60 | 3,120,293 |
| 2024-09-27 | $6.59 | $6.95 | $6.57 | $6.73 | $6.73 | 4,657,525 |
| 2024-09-26 | $6.23 | $6.58 | $6.20 | $6.45 | $6.45 | 3,573,593 |
| 2024-09-25 | $6.32 | $6.35 | $6.04 | $6.04 | $6.04 | 3,904,988 |
| 2024-09-24 | $6.46 | $6.51 | $6.28 | $6.35 | $6.35 | 3,585,642 |
| 2024-09-23 | $6.48 | $6.54 | $6.22 | $6.37 | $6.37 | 3,640,016 |
| 2024-09-20 | $6.53 | $6.55 | $6.31 | $6.41 | $6.41 | 6,465,461 |
| 2024-09-19 | $7.10 | $7.19 | $6.58 | $6.62 | $6.62 | 7,107,290 |
| 2024-09-18 | $7.17 | $7.46 | $6.81 | $6.83 | $6.83 | 5,099,217 |
| 2024-09-17 | $7.01 | $7.47 | $6.87 | $7.21 | $7.21 | 6,051,053 |
| 2024-09-16 | $6.86 | $7.13 | $6.70 | $6.98 | $6.98 | 3,560,497 |
| 2024-09-13 | $6.82 | $6.96 | $6.67 | $6.82 | $6.82 | 4,356,853 |
| 2024-09-12 | $6.59 | $6.88 | $6.33 | $6.68 | $6.68 | 6,263,800 |
| 2024-09-11 | $5.88 | $6.64 | $5.88 | $6.60 | $6.60 | 13,524,670 |
| 2024-09-10 | $6.02 | $6.04 | $5.56 | $5.69 | $5.69 | 7,330,643 |
| 2024-09-09 | $6.37 | $6.38 | $6.00 | $6.01 | $6.01 | 6,332,958 |
| 2024-09-06 | $6.54 | $6.72 | $6.36 | $6.38 | $6.38 | 4,314,675 |
| 2024-09-05 | $6.92 | $6.94 | $6.54 | $6.55 | $6.55 | 5,544,762 |
| 2024-09-04 | $6.45 | $6.91 | $6.33 | $6.88 | $6.88 | 7,718,482 |
| 2024-09-03 | $6.66 | $6.83 | $6.29 | $6.36 | $6.36 | 5,065,628 |
| 2024-08-30 | $6.90 | $6.90 | $6.62 | $6.71 | $6.71 | 4,229,015 |
| 2024-08-29 | $6.63 | $6.89 | $6.45 | $6.85 | $6.85 | 3,927,768 |
| 2024-08-28 | $6.55 | $6.59 | $6.25 | $6.52 | $6.52 | 3,888,540 |
| 2024-08-27 | $6.78 | $6.86 | $6.55 | $6.59 | $6.59 | 6,038,695 |
| 2024-08-26 | $7.06 | $7.45 | $6.88 | $6.89 | $6.89 | 6,384,052 |
| 2024-08-23 | $6.63 | $6.96 | $6.58 | $6.92 | $6.92 | 4,667,901 |
| 2024-08-22 | $6.71 | $6.74 | $6.49 | $6.56 | $6.56 | 4,121,996 |
| 2024-08-21 | $6.35 | $6.76 | $6.31 | $6.74 | $6.74 | 4,462,406 |
| 2024-08-20 | $6.72 | $6.85 | $6.35 | $6.37 | $6.37 | 6,164,626 |
| 2024-08-19 | $6.58 | $6.77 | $6.52 | $6.69 | $6.69 | 5,779,676 |
| 2024-08-16 | $6.50 | $6.87 | $6.45 | $6.55 | $6.55 | 6,871,106 |
| 2024-08-15 | $6.67 | $7.02 | $6.43 | $6.50 | $6.50 | 12,258,770 |
| 2024-08-14 | $7.01 | $7.04 | $6.55 | $6.59 | $6.59 | 6,420,227 |
| 2024-08-13 | $7.02 | $7.09 | $6.80 | $7.01 | $7.01 | 7,958,063 |
| 2024-08-12 | $7.11 | $7.18 | $6.83 | $7.03 | $7.03 | 7,628,693 |
| 2024-08-09 | $7.94 | $8.00 | $6.76 | $7.10 | $7.10 | 26,501,138 |
| 2024-08-08 | $8.61 | $9.29 | $8.43 | $8.99 | $8.99 | 9,383,311 |
| 2024-08-07 | $9.06 | $9.34 | $8.59 | $8.66 | $8.66 | 8,200,830 |
| 2024-08-06 | $8.98 | $9.11 | $8.71 | $8.98 | $8.98 | 5,256,804 |
| 2024-08-05 | $9.01 | $9.26 | $8.50 | $8.87 | $8.87 | 5,106,035 |
| 2024-08-02 | $9.78 | $9.78 | $8.89 | $9.41 | $9.41 | 8,089,776 |
| 2024-08-01 | $10.50 | $10.79 | $10.11 | $10.29 | $10.29 | 4,410,160 |
| 2024-07-31 | $10.50 | $10.95 | $10.36 | $10.52 | $10.52 | 4,676,609 |
| 2024-07-30 | $10.67 | $10.82 | $10.21 | $10.43 | $10.43 | 4,055,977 |
| 2024-07-29 | $11.15 | $11.23 | $10.47 | $10.67 | $10.67 | 2,871,619 |
| 2024-07-26 | $11.46 | $11.69 | $11.15 | $11.22 | $11.22 | 3,238,287 |
| 2024-07-25 | $11.12 | $11.60 | $10.96 | $11.16 | $11.16 | 3,088,409 |
| 2024-07-24 | $10.89 | $11.44 | $10.76 | $11.12 | $11.12 | 5,877,804 |
| 2024-07-23 | $10.77 | $11.13 | $10.67 | $10.95 | $10.95 | 2,437,072 |
| 2024-07-22 | $11.15 | $11.23 | $10.50 | $10.84 | $10.84 | 4,796,982 |
| 2024-07-19 | $10.70 | $10.71 | $10.35 | $10.52 | $10.52 | 2,756,208 |
| 2024-07-18 | $11.21 | $11.50 | $10.68 | $10.70 | $10.70 | 3,794,692 |
| 2024-07-17 | $11.43 | $11.72 | $10.98 | $11.20 | $11.20 | 5,497,521 |
| 2024-07-16 | $11.23 | $11.87 | $11.05 | $11.73 | $11.73 | 6,982,290 |
| 2024-07-15 | $11.39 | $11.48 | $10.73 | $11.13 | $11.13 | 6,173,912 |
| 2024-07-12 | $11.75 | $12.06 | $11.30 | $11.76 | $11.76 | 9,125,188 |
| 2024-07-11 | $10.43 | $10.86 | $10.20 | $10.82 | $10.82 | 6,260,430 |
| 2024-07-10 | $9.49 | $10.06 | $9.46 | $9.90 | $9.90 | 4,691,515 |
| 2024-07-09 | $9.67 | $9.67 | $9.37 | $9.44 | $9.44 | 5,464,569 |
| 2024-07-08 | $9.72 | $9.84 | $9.52 | $9.70 | $9.70 | 3,627,030 |
| 2024-07-05 | $10.15 | $10.30 | $9.61 | $9.62 | $9.62 | 3,720,417 |
| 2024-07-03 | $9.79 | $10.20 | $9.60 | $10.11 | $10.11 | 5,881,998 |
| 2024-07-02 | $9.57 | $10.17 | $9.34 | $9.63 | $9.63 | 6,335,810 |
| 2024-07-01 | $10.43 | $10.52 | $9.52 | $9.57 | $9.57 | 6,955,318 |
| 2024-06-28 | $10.69 | $10.85 | $10.05 | $10.26 | $10.26 | 8,604,099 |
| 2024-06-27 | $10.44 | $10.68 | $10.23 | $10.60 | $10.60 | 3,980,898 |
| 2024-06-26 | $10.61 | $10.71 | $10.25 | $10.39 | $10.39 | 3,756,746 |
| 2024-06-25 | $10.92 | $10.96 | $10.54 | $10.71 | $10.71 | 6,110,635 |
| 2024-06-24 | $11.21 | $11.46 | $10.92 | $10.96 | $10.96 | 4,956,690 |
| 2024-06-21 | $12.25 | $12.27 | $11.11 | $11.29 | $11.29 | 8,211,315 |
| 2024-06-20 | $12.52 | $12.62 | $12.15 | $12.33 | $12.33 | 2,929,949 |
| 2024-06-18 | $12.27 | $12.83 | $12.22 | $12.82 | $12.82 | 2,952,583 |
| 2024-06-17 | $12.38 | $12.67 | $12.10 | $12.40 | $12.40 | 3,073,525 |
| 2024-06-14 | $12.93 | $13.01 | $12.39 | $12.42 | $12.42 | 2,919,103 |
| 2024-06-13 | $13.14 | $13.73 | $12.65 | $12.98 | $12.98 | 5,391,371 |
| 2024-06-12 | $13.93 | $14.10 | $13.00 | $13.13 | $13.13 | 5,204,155 |
| 2024-06-11 | $12.90 | $13.48 | $12.28 | $13.14 | $13.14 | 11,137,341 |
| 2024-06-10 | $13.14 | $14.27 | $13.14 | $13.99 | $13.99 | 3,992,960 |
| 2024-06-07 | $13.43 | $13.64 | $13.13 | $13.44 | $13.44 | 2,828,906 |
| 2024-06-06 | $13.72 | $14.06 | $13.50 | $13.70 | $13.70 | 1,957,095 |
| 2024-06-05 | $13.58 | $14.09 | $13.36 | $13.90 | $13.90 | 3,779,983 |
| 2024-06-04 | $13.68 | $13.92 | $13.49 | $13.56 | $13.56 | 3,494,192 |
| 2024-06-03 | $14.12 | $14.45 | $13.74 | $13.82 | $13.82 | 3,371,752 |
| 2024-05-31 | $14.43 | $14.69 | $13.51 | $14.18 | $14.18 | 5,271,379 |
| 2024-05-30 | $14.00 | $14.30 | $13.45 | $14.19 | $14.19 | 3,478,680 |
| 2024-05-29 | $13.15 | $14.06 | $13.08 | $13.81 | $13.81 | 3,982,838 |
| 2024-05-28 | $13.71 | $13.89 | $13.23 | $13.49 | $13.49 | 4,785,297 |
| 2024-05-24 | $12.94 | $14.04 | $12.83 | $13.59 | $13.59 | 9,222,800 |
| 2024-05-23 | $12.94 | $12.98 | $12.38 | $12.79 | $12.79 | 4,504,340 |
| 2024-05-22 | $11.01 | $13.04 | $11.00 | $12.98 | $12.98 | 15,543,280 |
| 2024-05-21 | $10.63 | $11.13 | $10.60 | $11.11 | $11.11 | 4,761,181 |
| 2024-05-20 | $10.92 | $11.00 | $10.60 | $10.74 | $10.74 | 4,161,376 |
| 2024-05-17 | $11.31 | $11.33 | $10.85 | $10.96 | $10.96 | 5,760,873 |
| 2024-05-16 | $12.19 | $12.35 | $11.17 | $11.34 | $11.34 | 9,652,512 |
| 2024-05-15 | $13.17 | $13.60 | $12.13 | $12.24 | $12.24 | 8,040,887 |
| 2024-05-14 | $13.13 | $13.50 | $12.36 | $12.62 | $12.62 | 5,101,924 |
| 2024-05-13 | $12.98 | $13.26 | $12.64 | $12.66 | $12.66 | 5,337,127 |
| 2024-05-10 | $14.85 | $14.85 | $12.52 | $12.76 | $12.76 | 15,078,251 |
| 2024-05-09 | $12.34 | $12.68 | $12.21 | $12.51 | $12.51 | 10,320,027 |
| 2024-05-08 | $12.86 | $12.94 | $12.31 | $12.51 | $12.51 | 7,307,258 |
| 2024-05-07 | $13.83 | $13.90 | $13.29 | $13.39 | $13.39 | 3,407,618 |
| 2024-05-06 | $13.56 | $13.94 | $13.45 | $13.74 | $13.74 | 3,931,976 |
| 2024-05-03 | $13.57 | $13.98 | $13.35 | $13.46 | $13.46 | 4,562,091 |
| 2024-05-02 | $12.74 | $13.10 | $12.40 | $13.06 | $13.06 | 6,354,022 |
| 2024-05-01 | $12.38 | $13.18 | $12.29 | $12.46 | $12.46 | 6,324,975 |
| 2024-04-30 | $12.22 | $12.79 | $12.07 | $12.34 | $12.34 | 3,994,182 |
| 2024-04-29 | $12.56 | $12.89 | $12.43 | $12.53 | $12.53 | 4,099,939 |
| 2024-04-26 | $11.91 | $13.03 | $11.91 | $12.40 | $12.40 | 4,200,487 |
| 2024-04-25 | $11.72 | $12.13 | $11.62 | $11.94 | $11.94 | 3,543,193 |
| 2024-04-24 | $11.87 | $12.28 | $11.60 | $12.23 | $12.23 | 5,418,006 |
| 2024-04-23 | $11.67 | $12.38 | $11.59 | $11.94 | $11.94 | 5,668,272 |
| 2024-04-22 | $11.33 | $11.84 | $11.08 | $11.69 | $11.69 | 5,811,951 |
| 2024-04-19 | $10.87 | $11.30 | $10.83 | $11.27 | $11.27 | 8,209,658 |
| 2024-04-18 | $11.20 | $11.32 | $10.82 | $10.97 | $10.97 | 6,522,675 |
| 2024-04-17 | $11.42 | $11.67 | $11.08 | $11.17 | $11.17 | 6,450,110 |
| 2024-04-16 | $12.00 | $12.05 | $11.25 | $11.40 | $11.40 | 8,311,699 |
| 2024-04-15 | $12.75 | $12.92 | $12.08 | $12.14 | $12.14 | 5,391,825 |
| 2024-04-12 | $14.04 | $14.27 | $12.86 | $12.94 | $12.94 | 5,998,149 |
| 2024-04-11 | $14.39 | $14.44 | $13.76 | $14.18 | $14.18 | 2,843,227 |
| 2024-04-10 | $14.00 | $14.30 | $13.21 | $14.28 | $14.28 | 5,266,812 |
| 2024-04-09 | $14.14 | $14.71 | $14.02 | $14.53 | $14.53 | 2,750,305 |
| 2024-04-08 | $14.01 | $14.13 | $13.82 | $14.00 | $14.00 | 2,789,770 |
| 2024-04-05 | $14.21 | $14.25 | $13.72 | $13.80 | $13.80 | 5,689,240 |
| 2024-04-04 | $14.66 | $14.95 | $14.13 | $14.26 | $14.26 | 3,882,866 |
| 2024-04-03 | $14.07 | $14.51 | $13.86 | $14.40 | $14.40 | 6,281,209 |
| 2024-04-02 | $14.88 | $14.88 | $14.11 | $14.19 | $14.19 | 5,936,140 |
| 2024-04-01 | $15.02 | $15.12 | $14.60 | $14.69 | $14.69 | 2,481,829 |
| 2024-03-28 | $15.02 | $15.35 | $14.58 | $14.91 | $14.91 | 4,538,045 |
| 2024-03-27 | $14.27 | $15.25 | $14.19 | $15.10 | $15.10 | 5,054,270 |
| 2024-03-26 | $14.00 | $14.49 | $13.81 | $14.12 | $14.12 | 6,835,524 |
| 2024-03-25 | $13.62 | $14.05 | $13.49 | $13.80 | $13.80 | 4,278,628 |
| 2024-03-22 | $13.95 | $14.08 | $13.59 | $13.69 | $13.69 | 5,830,618 |
| 2024-03-21 | $13.32 | $14.50 | $13.32 | $14.03 | $14.03 | 9,496,599 |
| 2024-03-20 | $12.30 | $13.65 | $12.17 | $13.32 | $13.32 | 8,478,113 |
| 2024-03-19 | $11.80 | $12.39 | $11.70 | $12.34 | $12.34 | 5,239,641 |
| 2024-03-18 | $11.69 | $12.02 | $11.38 | $11.94 | $11.94 | 5,438,630 |
| 2024-03-15 | $11.74 | $12.15 | $11.71 | $11.73 | $11.73 | 6,909,259 |
| 2024-03-14 | $11.97 | $12.01 | $11.56 | $11.91 | $11.91 | 4,360,059 |
| 2024-03-13 | $12.03 | $12.35 | $11.91 | $11.98 | $11.98 | 4,967,877 |
| 2024-03-12 | $12.59 | $12.61 | $11.98 | $12.17 | $12.17 | 6,404,570 |
| 2024-03-11 | $12.83 | $13.38 | $12.60 | $12.65 | $12.65 | 4,329,085 |
| 2024-03-08 | $13.47 | $13.51 | $12.61 | $12.81 | $12.81 | 5,449,859 |
| 2024-03-07 | $13.27 | $13.42 | $13.06 | $13.22 | $13.22 | 4,781,879 |
| 2024-03-06 | $13.13 | $13.30 | $12.74 | $13.16 | $13.16 | 3,338,017 |
| 2024-03-05 | $13.07 | $13.41 | $12.83 | $12.87 | $12.87 | 4,620,733 |
| 2024-03-04 | $14.13 | $14.21 | $13.10 | $13.32 | $13.32 | 4,995,145 |
| 2024-03-01 | $13.68 | $14.25 | $13.31 | $14.14 | $14.14 | 8,203,927 |
| 2024-02-29 | $14.09 | $14.25 | $13.15 | $13.64 | $13.64 | 8,599,917 |
| 2024-02-28 | $13.00 | $14.74 | $12.97 | $14.10 | $14.10 | 17,989,045 |
| 2024-02-27 | $13.77 | $14.05 | $13.33 | $13.64 | $13.64 | 13,847,895 |
| 2024-02-26 | $13.33 | $13.75 | $13.04 | $13.40 | $13.40 | 9,513,739 |
| 2024-02-23 | $13.09 | $13.70 | $13.06 | $13.40 | $13.40 | 5,428,912 |
| 2024-02-22 | $13.75 | $13.76 | $13.10 | $13.17 | $13.17 | 4,582,388 |
| 2024-02-21 | $13.90 | $14.01 | $13.64 | $13.78 | $13.78 | 3,671,561 |
| 2024-02-20 | $14.40 | $14.49 | $14.08 | $14.25 | $14.25 | 3,873,461 |
| 2024-02-16 | $14.91 | $15.07 | $14.63 | $14.66 | $14.66 | 4,453,987 |
| 2024-02-15 | $15.30 | $15.61 | $14.89 | $15.20 | $15.20 | 3,679,701 |
| 2024-02-14 | $14.73 | $15.04 | $14.54 | $15.02 | $15.02 | 4,187,896 |
| 2024-02-13 | $15.03 | $15.27 | $14.33 | $14.41 | $14.41 | 5,973,516 |
| 2024-02-12 | $15.28 | $16.22 | $15.20 | $15.87 | $15.87 | 5,843,410 |
| 2024-02-09 | $14.19 | $15.26 | $14.14 | $15.22 | $15.22 | 4,476,045 |
| 2024-02-08 | $14.07 | $14.49 | $13.95 | $14.16 | $14.16 | 2,724,239 |
| 2024-02-07 | $13.74 | $14.29 | $13.46 | $14.17 | $14.17 | 4,791,967 |
| 2024-02-06 | $13.06 | $13.51 | $12.99 | $13.28 | $13.28 | 5,292,124 |
| 2024-02-05 | $13.31 | $13.40 | $12.81 | $13.06 | $13.06 | 5,560,544 |
| 2024-02-02 | $13.35 | $13.86 | $13.22 | $13.68 | $13.68 | 5,539,657 |
| 2024-02-01 | $14.12 | $14.75 | $13.42 | $13.72 | $13.72 | 11,825,297 |
| 2024-01-31 | $13.40 | $14.14 | $13.21 | $13.24 | $13.24 | 5,925,010 |
| 2024-01-30 | $13.33 | $13.46 | $13.00 | $13.38 | $13.38 | 4,226,371 |
| 2024-01-29 | $12.98 | $13.58 | $12.86 | $13.58 | $13.58 | 4,780,339 |
| 2024-01-26 | $13.29 | $13.47 | $12.95 | $13.02 | $13.02 | 2,692,528 |
| 2024-01-25 | $13.25 | $13.50 | $12.89 | $13.21 | $13.21 | 3,299,344 |
| 2024-01-24 | $13.67 | $13.83 | $13.05 | $13.06 | $13.06 | 4,531,399 |
| 2024-01-23 | $13.60 | $13.94 | $13.07 | $13.41 | $13.41 | 5,235,962 |
| 2024-01-22 | $12.64 | $13.95 | $12.52 | $13.18 | $13.18 | 8,921,661 |
| 2024-01-19 | $13.51 | $13.53 | $12.85 | $12.98 | $12.98 | 7,933,538 |
| 2024-01-18 | $13.51 | $13.75 | $13.21 | $13.53 | $13.53 | 4,202,975 |
| 2024-01-17 | $13.07 | $13.46 | $12.98 | $13.39 | $13.39 | 6,776,246 |
| 2024-01-16 | $13.98 | $14.11 | $13.20 | $13.35 | $13.35 | 6,214,625 |
| 2024-01-12 | $14.40 | $14.67 | $13.98 | $14.20 | $14.20 | 4,551,363 |
| 2024-01-11 | $14.73 | $14.74 | $13.90 | $14.24 | $14.24 | 5,108,699 |
| 2024-01-10 | $15.13 | $15.17 | $14.62 | $14.81 | $14.81 | 5,139,595 |
| 2024-01-09 | $14.72 | $15.28 | $14.43 | $15.15 | $15.15 | 4,257,522 |
| 2024-01-08 | $14.78 | $15.16 | $14.48 | $14.88 | $14.88 | 7,339,935 |
| 2024-01-05 | $15.27 | $15.89 | $14.98 | $15.09 | $15.09 | 6,072,259 |
| 2024-01-04 | $16.52 | $16.63 | $15.43 | $15.44 | $15.44 | 6,648,610 |
| 2024-01-03 | $16.68 | $16.80 | $16.01 | $16.63 | $16.63 | 6,391,521 |
| 2024-01-02 | $16.54 | $17.76 | $16.46 | $16.96 | $16.96 | 4,364,401 |
| 2023-12-29 | $17.07 | $17.28 | $16.77 | $16.80 | $16.80 | 3,360,190 |
| 2023-12-28 | $17.12 | $17.31 | $16.85 | $17.09 | $17.09 | 2,281,682 |
| 2023-12-27 | $17.36 | $17.44 | $16.93 | $17.12 | $17.12 | 2,977,636 |
| 2023-12-26 | $17.26 | $17.73 | $17.20 | $17.37 | $17.37 | 2,790,353 |
| 2023-12-22 | $17.19 | $17.51 | $16.90 | $17.25 | $17.25 | 4,297,733 |
| 2023-12-21 | $17.11 | $17.44 | $16.82 | $17.30 | $17.30 | 5,702,061 |
| 2023-12-20 | $18.35 | $18.37 | $16.59 | $16.66 | $16.66 | 11,346,901 |
| 2023-12-19 | $18.73 | $18.92 | $17.81 | $18.45 | $18.45 | 10,343,284 |
| 2023-12-18 | $18.59 | $19.03 | $18.32 | $18.97 | $18.97 | 5,639,258 |
| 2023-12-15 | $19.42 | $19.44 | $17.94 | $18.90 | $18.90 | 10,172,089 |
| 2023-12-14 | $19.38 | $20.15 | $19.00 | $19.24 | $19.24 | 13,158,408 |
| 2023-12-13 | $16.56 | $18.50 | $16.42 | $18.45 | $18.45 | 7,113,638 |
| 2023-12-12 | $16.31 | $16.95 | $15.68 | $16.73 | $16.73 | 5,375,241 |
| 2023-12-11 | $15.81 | $16.67 | $15.80 | $16.39 | $16.39 | 3,359,736 |
| 2023-12-08 | $15.85 | $16.36 | $15.55 | $15.81 | $15.81 | 3,427,874 |
| 2023-12-07 | $15.93 | $16.18 | $15.72 | $15.88 | $15.88 | 3,153,306 |
| 2023-12-06 | $16.30 | $16.52 | $15.80 | $15.82 | $15.82 | 4,084,951 |
| 2023-12-05 | $15.82 | $16.21 | $15.43 | $16.12 | $16.12 | 4,593,473 |
| 2023-12-04 | $16.20 | $16.66 | $15.88 | $15.99 | $15.99 | 7,096,278 |
| 2023-12-01 | $15.41 | $16.37 | $15.28 | $16.27 | $16.27 | 5,659,308 |
| 2023-11-30 | $15.01 | $15.63 | $14.62 | $15.47 | $15.47 | 4,520,160 |
| 2023-11-29 | $15.16 | $15.55 | $14.81 | $14.91 | $14.91 | 5,097,498 |
| 2023-11-28 | $14.70 | $15.18 | $14.42 | $14.91 | $14.91 | 3,386,720 |
| 2023-11-27 | $14.95 | $15.20 | $14.54 | $14.76 | $14.76 | 5,323,024 |
| 2023-11-24 | $15.33 | $15.33 | $14.99 | $15.07 | $15.07 | 1,919,266 |
| 2023-11-22 | $15.35 | $15.50 | $15.18 | $15.34 | $15.34 | 3,233,066 |
| 2023-11-21 | $15.58 | $15.72 | $15.23 | $15.26 | $15.26 | 2,789,709 |
| 2023-11-20 | $15.45 | $16.14 | $15.16 | $15.81 | $15.81 | 4,269,960 |
| 2023-11-17 | $15.33 | $15.33 | $14.73 | $15.16 | $15.16 | 3,578,897 |
| 2023-11-16 | $15.30 | $15.69 | $15.12 | $15.22 | $15.22 | 3,186,307 |
| 2023-11-15 | $15.31 | $16.14 | $15.25 | $15.60 | $15.60 | 5,919,329 |
| 2023-11-14 | $14.48 | $15.54 | $14.47 | $15.30 | $15.30 | 7,627,814 |
| 2023-11-13 | $13.86 | $14.39 | $13.75 | $13.94 | $13.94 | 6,709,698 |
| 2023-11-10 | $13.67 | $14.41 | $13.34 | $14.01 | $14.01 | 7,846,342 |
| 2023-11-09 | $15.15 | $15.24 | $13.64 | $13.77 | $13.77 | 9,842,970 |
| 2023-11-08 | $15.74 | $15.86 | $13.75 | $15.01 | $15.01 | 22,446,440 |
| 2023-11-07 | $17.86 | $18.48 | $17.56 | $18.22 | $18.22 | 9,110,841 |
| 2023-11-06 | $18.41 | $18.41 | $17.43 | $18.00 | $18.00 | 7,127,429 |
| 2023-11-03 | $18.03 | $18.92 | $17.99 | $18.13 | $18.13 | 5,897,931 |
| 2023-11-02 | $17.23 | $17.84 | $17.01 | $17.64 | $17.64 | 6,833,576 |
| 2023-11-01 | $17.28 | $17.50 | $15.88 | $16.75 | $16.75 | 9,839,877 |
| 2023-10-31 | $17.42 | $17.56 | $16.91 | $17.33 | $17.33 | 3,399,908 |
| 2023-10-30 | $17.34 | $17.66 | $16.60 | $17.18 | $17.18 | 3,931,777 |
| 2023-10-27 | $17.46 | $17.82 | $16.84 | $17.07 | $17.07 | 6,029,636 |
| 2023-10-26 | $18.54 | $18.93 | $17.67 | $17.83 | $17.83 | 7,046,004 |
| 2023-10-25 | $18.23 | $18.27 | $17.50 | $17.63 | $17.63 | 4,456,265 |
| 2023-10-24 | $18.62 | $19.04 | $18.31 | $18.37 | $18.37 | 4,424,993 |
| 2023-10-23 | $17.18 | $18.49 | $17.17 | $18.23 | $18.23 | 5,099,387 |
| 2023-10-20 | $16.99 | $18.13 | $16.80 | $17.52 | $17.52 | 8,479,452 |
| 2023-10-19 | $18.70 | $18.89 | $17.92 | $18.00 | $18.00 | 3,487,964 |
| 2023-10-18 | $18.80 | $19.07 | $18.32 | $18.47 | $18.47 | 3,767,918 |
| 2023-10-17 | $18.90 | $19.64 | $18.52 | $19.15 | $19.15 | 4,433,908 |
| 2023-10-16 | $19.49 | $19.64 | $18.02 | $18.67 | $18.67 | 7,940,205 |
| 2023-10-13 | $20.19 | $20.49 | $19.39 | $19.44 | $19.44 | 2,752,484 |
| 2023-10-12 | $21.20 | $21.20 | $20.08 | $20.28 | $20.28 | 2,609,742 |
| 2023-10-11 | $21.32 | $21.65 | $20.81 | $21.13 | $21.13 | 4,275,255 |
| 2023-10-10 | $19.50 | $21.01 | $19.48 | $20.62 | $20.62 | 4,881,637 |
| 2023-10-09 | $19.47 | $19.81 | $19.21 | $19.34 | $19.34 | 4,091,968 |
| 2023-10-06 | $18.60 | $20.17 | $18.53 | $19.75 | $19.75 | 7,138,289 |
| 2023-10-05 | $20.23 | $20.23 | $18.81 | $18.83 | $18.83 | 7,155,251 |
| 2023-10-04 | $19.69 | $20.35 | $19.09 | $20.33 | $20.33 | 7,140,452 |
| 2023-10-03 | $20.84 | $20.95 | $19.14 | $19.55 | $19.55 | 7,916,301 |
| 2023-10-02 | $21.99 | $22.52 | $21.05 | $21.36 | $21.36 | 5,171,270 |
| 2023-09-29 | $23.55 | $24.18 | $21.95 | $22.19 | $22.19 | 5,484,002 |
| 2023-09-28 | $23.50 | $23.83 | $22.65 | $23.20 | $23.20 | 3,091,417 |
| 2023-09-27 | $23.04 | $23.61 | $23.00 | $23.43 | $23.43 | 3,585,029 |
| 2023-09-26 | $22.77 | $23.46 | $22.68 | $22.98 | $22.98 | 3,129,695 |
| 2023-09-25 | $23.31 | $23.82 | $22.54 | $23.14 | $23.14 | 2,891,478 |
| 2023-09-22 | $25.04 | $25.14 | $23.61 | $23.61 | $23.61 | 4,652,144 |
| 2023-09-21 | $24.75 | $24.94 | $24.15 | $24.78 | $24.78 | 2,613,979 |
| 2023-09-20 | $25.34 | $26.04 | $25.10 | $25.13 | $25.13 | 3,051,386 |
| 2023-09-19 | $25.27 | $25.73 | $24.93 | $25.02 | $25.02 | 4,873,927 |
| 2023-09-18 | $25.33 | $25.33 | $24.12 | $24.12 | $24.12 | 2,733,319 |
| 2023-09-15 | $26.26 | $26.64 | $24.67 | $25.16 | $25.16 | 4,865,626 |
| 2023-09-14 | $25.27 | $26.43 | $25.17 | $26.32 | $26.32 | 5,412,926 |
| 2023-09-13 | $25.15 | $25.28 | $24.38 | $24.80 | $24.80 | 4,085,373 |
| 2023-09-12 | $23.84 | $25.65 | $23.72 | $25.15 | $25.15 | 4,994,115 |
| 2023-09-11 | $23.57 | $23.69 | $23.25 | $23.51 | $23.51 | 2,175,136 |
| 2023-09-08 | $23.70 | $23.89 | $23.21 | $23.43 | $23.43 | 2,214,079 |
| 2023-09-07 | $23.53 | $24.13 | $23.43 | $23.76 | $23.76 | 3,018,224 |
| 2023-09-06 | $24.72 | $24.84 | $24.35 | $24.60 | $24.60 | 2,773,835 |
| 2023-09-05 | $24.69 | $25.33 | $24.45 | $24.92 | $24.92 | 2,717,292 |
| 2023-09-01 | $25.12 | $25.61 | $24.78 | $24.95 | $24.95 | 2,758,378 |
| 2023-08-31 | $24.87 | $25.99 | $24.76 | $24.87 | $24.87 | 4,254,264 |
| 2023-08-30 | $24.68 | $24.99 | $24.28 | $24.68 | $24.68 | 3,262,387 |
| 2023-08-29 | $23.29 | $25.14 | $23.21 | $24.70 | $24.70 | 7,630,333 |
| 2023-08-28 | $22.62 | $23.48 | $22.61 | $23.28 | $23.28 | 5,128,407 |
| 2023-08-25 | $21.81 | $22.92 | $21.75 | $22.75 | $22.75 | 3,716,279 |
| 2023-08-24 | $22.13 | $22.66 | $21.64 | $21.80 | $21.80 | 3,979,895 |
| 2023-08-23 | $20.85 | $22.55 | $20.71 | $22.21 | $22.21 | 4,410,655 |
| 2023-08-22 | $21.00 | $21.06 | $20.43 | $20.68 | $20.68 | 2,789,524 |
| 2023-08-21 | $21.06 | $21.18 | $20.31 | $20.74 | $20.74 | 3,035,939 |
| 2023-08-18 | $20.10 | $21.33 | $19.89 | $21.16 | $21.16 | 3,510,556 |
| 2023-08-17 | $20.75 | $21.38 | $20.41 | $20.41 | $20.41 | 3,113,320 |
| 2023-08-16 | $20.93 | $21.41 | $20.59 | $20.68 | $20.68 | 3,411,954 |
| 2023-08-15 | $22.84 | $22.99 | $21.29 | $21.30 | $21.30 | 5,154,292 |
| 2023-08-14 | $23.13 | $23.42 | $22.81 | $23.12 | $23.12 | 4,092,444 |
| 2023-08-11 | $22.64 | $23.71 | $22.47 | $23.59 | $23.59 | 5,072,525 |
| 2023-08-10 | $22.44 | $23.13 | $21.90 | $22.51 | $22.51 | 7,403,731 |
| 2023-08-09 | $21.60 | $23.51 | $21.20 | $22.18 | $22.18 | 22,725,965 |
| 2023-08-08 | $17.43 | $17.96 | $17.27 | $17.88 | $17.88 | 8,330,706 |
| 2023-08-07 | $18.09 | $18.17 | $17.51 | $17.75 | $17.75 | 5,442,651 |
| 2023-08-04 | $18.10 | $18.18 | $17.69 | $18.07 | $18.07 | 4,078,097 |
| 2023-08-03 | $17.90 | $18.28 | $17.87 | $18.01 | $18.01 | 3,098,005 |
| 2023-08-02 | $18.38 | $18.38 | $17.54 | $17.93 | $17.93 | 4,475,850 |
| 2023-08-01 | $18.88 | $18.94 | $18.42 | $18.83 | $18.83 | 2,938,213 |
| 2023-07-31 | $19.06 | $19.26 | $18.80 | $19.05 | $19.05 | 2,272,148 |
| 2023-07-28 | $19.20 | $19.31 | $18.52 | $19.06 | $19.06 | 4,022,864 |
| 2023-07-27 | $19.35 | $20.02 | $18.66 | $18.92 | $18.92 | 6,127,823 |
| 2023-07-26 | $18.76 | $19.31 | $18.50 | $18.92 | $18.92 | 3,050,009 |
| 2023-07-25 | $19.42 | $19.74 | $18.97 | $19.08 | $19.08 | 2,627,702 |
| 2023-07-24 | $19.15 | $19.19 | $18.44 | $19.02 | $19.02 | 3,849,280 |
| 2023-07-21 | $19.35 | $19.47 | $18.80 | $19.15 | $19.15 | 4,134,337 |
| 2023-07-20 | $19.42 | $19.42 | $18.81 | $19.26 | $19.26 | 5,382,178 |
| 2023-07-19 | $20.13 | $20.29 | $19.42 | $19.50 | $19.50 | 4,286,577 |
| 2023-07-18 | $20.09 | $20.84 | $19.71 | $19.80 | $19.80 | 3,216,349 |
| 2023-07-17 | $19.47 | $20.37 | $18.78 | $19.98 | $19.98 | 4,329,168 |
| 2023-07-14 | $20.66 | $20.70 | $19.54 | $19.62 | $19.62 | 3,479,513 |
| 2023-07-13 | $20.25 | $20.88 | $20.17 | $20.70 | $20.70 | 4,191,035 |
| 2023-07-12 | $20.50 | $20.54 | $19.49 | $20.11 | $20.11 | 5,068,450 |
| 2023-07-11 | $20.31 | $20.45 | $19.87 | $19.96 | $19.96 | 4,530,617 |
| 2023-07-10 | $19.75 | $20.32 | $19.59 | $20.20 | $20.20 | 2,928,714 |
| 2023-07-07 | $19.66 | $20.68 | $19.48 | $19.92 | $19.92 | 5,198,479 |
| 2023-07-06 | $20.28 | $20.35 | $19.37 | $19.60 | $19.60 | 6,467,130 |
| 2023-07-05 | $22.22 | $22.36 | $20.64 | $20.69 | $20.69 | 6,029,317 |
| 2023-07-03 | $22.62 | $23.36 | $22.13 | $22.30 | $22.30 | 2,310,019 |
| 2023-06-30 | $21.85 | $22.89 | $21.52 | $22.60 | $22.60 | 5,011,782 |
| 2023-06-29 | $20.72 | $21.56 | $20.72 | $21.50 | $21.50 | 5,609,723 |
| 2023-06-28 | $20.99 | $21.67 | $20.74 | $20.83 | $20.83 | 4,834,311 |
| 2023-06-27 | $21.06 | $21.21 | $20.28 | $20.42 | $20.42 | 3,861,062 |
| 2023-06-26 | $20.83 | $21.63 | $20.75 | $21.02 | $21.02 | 3,278,464 |
| 2023-06-23 | $20.50 | $20.92 | $20.25 | $20.83 | $20.83 | 3,815,658 |
| 2023-06-22 | $21.38 | $21.46 | $20.59 | $20.77 | $20.77 | 2,746,444 |
| 2023-06-21 | $21.01 | $21.77 | $20.78 | $21.57 | $21.57 | 2,975,207 |
| 2023-06-20 | $21.20 | $21.46 | $20.77 | $21.34 | $21.34 | 3,341,305 |
| 2023-06-16 | $22.37 | $22.43 | $20.83 | $21.21 | $21.21 | 5,583,109 |
| 2023-06-15 | $21.63 | $22.62 | $21.52 | $22.09 | $22.09 | 3,922,051 |
| 2023-06-14 | $22.67 | $22.74 | $21.66 | $21.80 | $21.80 | 3,306,374 |
| 2023-06-13 | $22.74 | $23.28 | $22.20 | $22.60 | $22.60 | 4,608,647 |
| 2023-06-12 | $22.15 | $22.46 | $21.36 | $22.44 | $22.44 | 4,255,348 |
| 2023-06-09 | $22.96 | $23.49 | $22.43 | $22.44 | $22.44 | 3,750,518 |
| 2023-06-08 | $22.64 | $22.97 | $22.40 | $22.80 | $22.80 | 2,636,324 |
| 2023-06-07 | $22.89 | $23.29 | $22.31 | $22.64 | $22.64 | 4,262,377 |
| 2023-06-06 | $23.05 | $23.87 | $22.71 | $22.74 | $22.74 | 3,553,718 |
| 2023-06-05 | $23.98 | $24.34 | $22.67 | $23.17 | $23.17 | 4,896,186 |
| 2023-06-02 | $23.44 | $23.84 | $22.63 | $23.76 | $23.76 | 4,478,526 |
| 2023-06-01 | $22.20 | $23.40 | $21.98 | $22.86 | $22.86 | 4,560,020 |
| 2023-05-31 | $22.50 | $22.91 | $21.83 | $22.17 | $22.17 | 3,285,725 |
| 2023-05-30 | $23.59 | $23.87 | $22.01 | $22.74 | $22.74 | 4,067,809 |
| 2023-05-26 | $23.33 | $23.33 | $22.54 | $23.03 | $23.03 | 3,767,976 |
| 2023-05-25 | $23.64 | $23.65 | $22.92 | $23.08 | $23.08 | 3,403,780 |
| 2023-05-24 | $23.76 | $24.00 | $22.84 | $23.67 | $23.67 | 5,061,231 |
| 2023-05-23 | $24.18 | $24.99 | $23.08 | $24.11 | $24.11 | 4,157,853 |
| 2023-05-22 | $23.36 | $24.68 | $23.35 | $24.37 | $24.37 | 4,295,622 |
| 2023-05-19 | $23.48 | $24.32 | $22.93 | $23.13 | $23.13 | 4,177,804 |
| 2023-05-18 | $23.08 | $23.43 | $22.16 | $22.96 | $22.96 | 3,726,721 |
| 2023-05-17 | $22.65 | $23.40 | $22.16 | $22.68 | $22.68 | 2,423,547 |
| 2023-05-16 | $23.50 | $23.74 | $22.35 | $22.42 | $22.42 | 4,245,612 |
| 2023-05-15 | $22.18 | $23.78 | $22.11 | $23.45 | $23.45 | 8,662,928 |
| 2023-05-12 | $20.21 | $22.78 | $20.13 | $21.97 | $21.97 | 14,819,974 |
| 2023-05-11 | $18.67 | $19.68 | $18.23 | $18.94 | $18.94 | 4,327,779 |
| 2023-05-10 | $18.13 | $19.61 | $17.72 | $18.65 | $18.65 | 8,353,675 |
| 2023-05-09 | $18.75 | $20.05 | $18.75 | $19.22 | $19.22 | 7,263,272 |
| 2023-05-08 | $18.30 | $19.14 | $18.11 | $18.66 | $18.66 | 2,789,603 |
| 2023-05-05 | $18.36 | $18.45 | $17.90 | $18.37 | $18.37 | 2,614,907 |
| 2023-05-04 | $18.30 | $18.42 | $17.51 | $17.69 | $17.69 | 3,713,067 |
| 2023-05-03 | $18.38 | $18.93 | $18.00 | $18.29 | $18.29 | 3,055,762 |
| 2023-05-02 | $19.59 | $19.61 | $18.14 | $18.38 | $18.38 | 5,829,989 |
| 2023-05-01 | $20.39 | $20.43 | $19.53 | $19.77 | $19.77 | 1,713,458 |
| 2023-04-28 | $20.06 | $20.48 | $19.55 | $20.45 | $20.45 | 2,093,655 |
| 2023-04-27 | $20.68 | $21.24 | $20.36 | $20.49 | $20.49 | 2,105,962 |
| 2023-04-26 | $20.50 | $20.80 | $19.61 | $20.30 | $20.30 | 3,793,625 |
| 2023-04-25 | $21.59 | $21.77 | $20.94 | $21.03 | $21.03 | 2,590,960 |
| 2023-04-24 | $20.95 | $21.92 | $20.30 | $21.90 | $21.90 | 2,933,258 |
| 2023-04-21 | $20.88 | $21.27 | $20.57 | $21.11 | $21.11 | 3,315,406 |
| 2023-04-20 | $20.35 | $21.09 | $20.17 | $20.97 | $20.97 | 2,157,861 |
| 2023-04-19 | $21.10 | $21.35 | $20.88 | $21.03 | $21.03 | 2,225,705 |
| 2023-04-18 | $21.98 | $22.32 | $21.25 | $21.46 | $21.46 | 2,603,037 |
| 2023-04-17 | $21.69 | $22.47 | $21.62 | $21.93 | $21.93 | 3,293,569 |
| 2023-04-14 | $22.10 | $22.10 | $20.99 | $21.39 | $21.39 | 2,237,288 |
| 2023-04-13 | $21.92 | $22.49 | $21.57 | $21.79 | $21.79 | 3,329,945 |
| 2023-04-12 | $21.89 | $22.38 | $21.12 | $21.55 | $21.55 | 3,393,112 |
| 2023-04-11 | $20.77 | $21.67 | $20.48 | $21.54 | $21.54 | 4,181,977 |
| 2023-04-10 | $19.51 | $20.27 | $19.40 | $20.21 | $20.21 | 2,114,368 |
| 2023-04-06 | $19.86 | $20.05 | $19.37 | $19.63 | $19.63 | 2,540,574 |
| 2023-04-05 | $20.19 | $20.49 | $19.39 | $19.90 | $19.90 | 3,726,566 |
| 2023-04-04 | $21.04 | $21.09 | $20.06 | $20.42 | $20.42 | 4,359,562 |
| 2023-04-03 | $21.90 | $22.21 | $20.68 | $21.03 | $21.03 | 4,227,122 |
| 2023-03-31 | $20.18 | $21.99 | $20.18 | $21.88 | $21.88 | 5,924,211 |
| 2023-03-30 | $20.16 | $21.34 | $20.02 | $20.18 | $20.18 | 8,719,970 |
| 2023-03-29 | $19.90 | $19.93 | $19.07 | $19.62 | $19.62 | 3,614,312 |
| 2023-03-28 | $19.87 | $19.96 | $19.36 | $19.62 | $19.62 | 5,048,216 |
| 2023-03-27 | $18.83 | $19.23 | $18.23 | $19.09 | $19.09 | 3,778,378 |
| 2023-03-24 | $19.45 | $19.70 | $18.32 | $18.47 | $18.47 | 6,153,157 |
| 2023-03-23 | $19.96 | $21.54 | $19.25 | $19.81 | $19.81 | 7,271,528 |
| 2023-03-22 | $19.05 | $20.45 | $18.52 | $19.62 | $19.62 | 7,970,909 |
| 2023-03-21 | $17.79 | $19.02 | $17.70 | $18.72 | $18.72 | 6,611,350 |
| 2023-03-20 | $17.01 | $17.83 | $16.45 | $17.23 | $17.23 | 6,340,686 |
| 2023-03-17 | $17.61 | $17.65 | $16.26 | $17.07 | $17.07 | 6,283,764 |
| 2023-03-16 | $18.10 | $18.22 | $16.51 | $17.80 | $17.80 | 7,908,324 |
| 2023-03-15 | $18.99 | $19.19 | $17.57 | $18.40 | $18.40 | 8,020,958 |
| 2023-03-14 | $20.05 | $20.94 | $19.29 | $19.67 | $19.67 | 4,887,227 |
| 2023-03-13 | $18.82 | $20.08 | $18.51 | $19.66 | $19.66 | 3,553,966 |
| 2023-03-10 | $20.52 | $20.65 | $18.94 | $19.40 | $19.40 | 4,968,817 |
| 2023-03-09 | $21.45 | $22.19 | $20.66 | $20.67 | $20.67 | 4,062,794 |
| 2023-03-08 | $21.69 | $21.70 | $20.72 | $21.47 | $21.47 | 5,750,146 |
| 2023-03-07 | $21.54 | $22.22 | $21.41 | $21.73 | $21.73 | 3,276,959 |
| 2023-03-06 | $20.87 | $22.20 | $20.74 | $21.65 | $21.65 | 4,524,468 |
| 2023-03-03 | $18.61 | $20.84 | $18.60 | $20.53 | $20.53 | 7,566,619 |
| 2023-03-02 | $18.80 | $19.49 | $18.25 | $18.86 | $18.86 | 8,601,080 |
| 2023-03-01 | $18.91 | $19.22 | $17.91 | $18.30 | $18.30 | 6,614,064 |
| 2023-02-28 | $18.80 | $18.93 | $18.32 | $18.74 | $18.74 | 5,923,316 |
| 2023-02-27 | $19.17 | $19.33 | $18.66 | $18.83 | $18.83 | 4,019,310 |
| 2023-02-24 | $19.49 | $19.62 | $18.76 | $18.97 | $18.97 | 2,922,153 |
| 2023-02-23 | $20.15 | $20.35 | $19.62 | $19.93 | $19.93 | 2,173,173 |
| 2023-02-22 | $19.88 | $20.20 | $19.32 | $19.69 | $19.69 | 2,940,951 |
| 2023-02-21 | $20.08 | $20.57 | $19.60 | $19.68 | $19.68 | 3,216,382 |
| 2023-02-17 | $20.67 | $20.76 | $20.06 | $20.32 | $20.32 | 2,717,911 |
| 2023-02-16 | $21.87 | $22.48 | $20.65 | $20.76 | $20.76 | 4,075,594 |
| 2023-02-15 | $20.74 | $22.41 | $20.61 | $22.23 | $22.23 | 3,784,560 |
| 2023-02-14 | $20.58 | $21.05 | $19.81 | $20.80 | $20.80 | 6,171,923 |
| 2023-02-13 | $20.06 | $21.33 | $19.56 | $21.13 | $21.13 | 6,213,805 |
| 2023-02-10 | $20.06 | $20.89 | $19.69 | $19.89 | $19.89 | 6,916,309 |
| 2023-02-09 | $21.33 | $22.65 | $20.02 | $20.37 | $20.37 | 6,693,201 |
| 2023-02-08 | $21.00 | $21.45 | $20.46 | $20.81 | $20.81 | 4,500,759 |
| 2023-02-07 | $20.97 | $21.09 | $19.92 | $20.70 | $20.70 | 5,568,914 |
| 2023-02-06 | $19.59 | $21.24 | $19.33 | $20.80 | $20.80 | 6,568,542 |
| 2023-02-03 | $19.88 | $20.56 | $19.45 | $19.78 | $19.78 | 4,520,624 |
| 2023-02-02 | $23.04 | $23.17 | $19.73 | $20.22 | $20.22 | 11,022,824 |
| 2023-02-01 | $22.14 | $22.98 | $21.21 | $22.49 | $22.49 | 5,044,919 |
| 2023-01-31 | $21.48 | $22.28 | $21.11 | $22.23 | $22.23 | 2,748,180 |
| 2023-01-30 | $21.89 | $22.34 | $20.86 | $21.25 | $21.25 | 3,322,197 |
| 2023-01-27 | $21.44 | $22.89 | $20.80 | $22.62 | $22.62 | 2,239,207 |
| 2023-01-26 | $23.31 | $23.34 | $21.16 | $21.52 | $21.52 | 5,435,649 |
| 2023-01-25 | $23.27 | $23.57 | $22.20 | $22.75 | $22.75 | 4,978,269 |
| 2023-01-24 | $22.77 | $24.48 | $22.60 | $24.04 | $24.04 | 5,770,374 |
| 2023-01-23 | $22.70 | $23.66 | $22.38 | $23.25 | $23.25 | 4,006,185 |
| 2023-01-20 | $22.36 | $22.90 | $21.82 | $22.23 | $22.23 | 3,729,069 |
| 2023-01-19 | $22.50 | $22.72 | $21.15 | $21.82 | $21.82 | 4,421,377 |
| 2023-01-18 | $23.94 | $24.59 | $22.09 | $22.83 | $22.83 | 6,154,243 |
| 2023-01-17 | $23.34 | $24.12 | $22.79 | $23.61 | $23.61 | 4,486,841 |
| 2023-01-13 | $22.75 | $23.99 | $22.61 | $23.47 | $23.47 | 4,364,854 |
| 2023-01-12 | $22.90 | $23.63 | $22.06 | $23.03 | $23.03 | 5,915,203 |
| 2023-01-11 | $20.80 | $22.56 | $20.78 | $22.53 | $22.53 | 6,531,683 |
| 2023-01-10 | $19.35 | $20.62 | $19.10 | $20.60 | $20.60 | 3,858,723 |
| 2023-01-09 | $19.01 | $20.19 | $18.92 | $19.44 | $19.44 | 3,544,196 |
| 2023-01-06 | $18.45 | $19.49 | $16.36 | $18.74 | $18.74 | 7,045,998 |
| 2023-01-05 | $19.11 | $19.24 | $17.57 | $18.28 | $18.28 | 3,992,476 |
| 2023-01-04 | $19.30 | $19.89 | $18.96 | $19.49 | $19.49 | 2,396,923 |
| 2023-01-03 | $19.72 | $20.15 | $18.68 | $19.05 | $19.05 | 2,629,349 |
| 2022-12-30 | $18.89 | $19.40 | $18.38 | $19.33 | $19.33 | 1,691,486 |
| 2022-12-29 | $18.86 | $19.44 | $18.44 | $19.03 | $19.03 | 2,671,463 |
| 2022-12-28 | $18.95 | $19.04 | $17.98 | $18.51 | $18.51 | 2,885,437 |
| 2022-12-27 | $20.41 | $20.52 | $18.81 | $18.97 | $18.97 | 3,831,811 |
| 2022-12-23 | $21.46 | $21.50 | $20.45 | $20.49 | $20.49 | 1,522,043 |
| 2022-12-22 | $21.38 | $21.53 | $20.22 | $20.99 | $20.99 | 2,373,799 |
| 2022-12-21 | $20.72 | $21.63 | $19.91 | $21.53 | $21.53 | 2,637,922 |
| 2022-12-20 | $20.09 | $21.24 | $19.45 | $20.73 | $20.73 | 3,483,537 |
| 2022-12-19 | $21.89 | $21.99 | $20.16 | $20.45 | $20.45 | 3,111,425 |
| 2022-12-16 | $21.54 | $22.44 | $21.20 | $21.77 | $21.77 | 5,266,207 |
| 2022-12-15 | $23.35 | $24.24 | $21.65 | $21.96 | $21.96 | 5,028,345 |
| 2022-12-14 | $21.93 | $23.84 | $21.82 | $23.55 | $23.55 | 6,049,091 |
| 2022-12-13 | $21.41 | $21.97 | $20.95 | $21.75 | $21.75 | 2,813,847 |
| 2022-12-12 | $20.40 | $21.25 | $20.07 | $20.61 | $20.61 | 2,161,656 |
| 2022-12-09 | $20.99 | $22.05 | $20.44 | $20.49 | $20.49 | 2,341,180 |
| 2022-12-08 | $20.55 | $21.18 | $20.17 | $21.04 | $21.04 | 2,707,172 |
| 2022-12-07 | $20.53 | $21.00 | $20.00 | $20.19 | $20.19 | 1,962,334 |
| 2022-12-06 | $21.95 | $22.12 | $20.18 | $20.40 | $20.40 | 3,669,865 |
| 2022-12-05 | $22.18 | $22.71 | $21.64 | $21.85 | $21.85 | 3,589,317 |
| 2022-12-02 | $20.05 | $22.99 | $19.28 | $22.22 | $22.22 | 6,248,017 |
| 2022-12-01 | $20.84 | $21.48 | $19.88 | $20.46 | $20.46 | 5,047,292 |
| 2022-11-30 | $20.89 | $21.37 | $20.26 | $20.94 | $20.94 | 4,193,876 |
| 2022-11-29 | $21.94 | $22.07 | $20.86 | $20.95 | $20.95 | 3,664,086 |
| 2022-11-28 | $22.81 | $23.10 | $21.32 | $21.61 | $21.61 | 4,707,872 |
| 2022-11-25 | $22.84 | $23.50 | $22.80 | $23.26 | $23.26 | 1,981,436 |
| 2022-11-23 | $21.60 | $23.03 | $21.48 | $22.87 | $22.87 | 4,918,916 |
| 2022-11-22 | $21.00 | $21.70 | $20.39 | $21.62 | $21.62 | 4,209,473 |
| 2022-11-21 | $20.01 | $21.15 | $19.75 | $20.98 | $20.98 | 3,655,193 |
| 2022-11-18 | $20.84 | $21.06 | $19.95 | $20.40 | $20.40 | 4,708,846 |
| 2022-11-17 | $19.93 | $20.47 | $19.32 | $20.35 | $20.35 | 3,089,023 |
| 2022-11-16 | $20.61 | $21.88 | $20.35 | $20.66 | $20.66 | 3,639,784 |
| 2022-11-15 | $20.73 | $22.30 | $20.44 | $21.03 | $21.03 | 7,077,985 |
| 2022-11-14 | $20.52 | $20.74 | $18.92 | $19.29 | $19.29 | 4,008,792 |
| 2022-11-11 | $20.47 | $21.54 | $20.08 | $20.57 | $20.57 | 5,355,070 |
| 2022-11-10 | $19.95 | $21.01 | $18.60 | $20.35 | $20.35 | 8,692,235 |
| 2022-11-09 | $20.50 | $20.62 | $18.36 | $19.27 | $19.27 | 13,417,789 |
| 2022-11-08 | $16.49 | $17.60 | $16.46 | $16.98 | $16.98 | 4,884,781 |
| 2022-11-07 | $16.94 | $17.17 | $15.67 | $15.94 | $15.94 | 3,319,254 |
| 2022-11-04 | $17.78 | $17.90 | $16.10 | $16.87 | $16.87 | 3,187,208 |
| 2022-11-03 | $16.85 | $17.86 | $16.69 | $17.43 | $17.43 | 2,724,337 |
| 2022-11-02 | $18.23 | $18.25 | $16.84 | $16.97 | $16.97 | 2,768,013 |
| 2022-11-01 | $18.50 | $18.85 | $18.03 | $18.43 | $18.43 | 2,415,485 |
| 2022-10-31 | $17.49 | $18.28 | $17.23 | $18.10 | $18.10 | 2,283,751 |
| 2022-10-28 | $17.01 | $17.55 | $16.69 | $17.49 | $17.49 | 2,855,275 |
| 2022-10-27 | $16.65 | $17.51 | $16.37 | $17.02 | $17.02 | 2,797,499 |
| 2022-10-26 | $16.31 | $17.20 | $16.21 | $16.35 | $16.35 | 2,465,874 |
| 2022-10-25 | $15.13 | $16.24 | $15.13 | $16.03 | $16.03 | 2,130,182 |
| 2022-10-24 | $15.16 | $15.40 | $14.64 | $15.13 | $15.13 | 2,784,516 |
| 2022-10-21 | $14.66 | $15.27 | $13.86 | $15.14 | $15.14 | 4,881,707 |
| 2022-10-20 | $14.61 | $14.91 | $14.17 | $14.70 | $14.70 | 1,804,614 |
| 2022-10-19 | $15.08 | $15.14 | $14.30 | $14.61 | $14.61 | 3,066,532 |
| 2022-10-18 | $15.27 | $15.77 | $14.86 | $15.36 | $15.36 | 4,076,412 |
| 2022-10-17 | $15.50 | $16.07 | $14.33 | $14.94 | $14.94 | 5,528,399 |
| 2022-10-14 | $16.50 | $16.79 | $15.47 | $15.50 | $15.50 | 1,851,762 |
| 2022-10-13 | $15.31 | $16.59 | $15.20 | $16.45 | $16.45 | 3,467,468 |
| 2022-10-12 | $17.07 | $17.07 | $15.74 | $16.25 | $16.25 | 1,935,113 |
| 2022-10-11 | $16.69 | $17.32 | $16.23 | $17.00 | $17.00 | 2,119,070 |
| 2022-10-10 | $16.66 | $16.76 | $16.08 | $16.69 | $16.69 | 1,602,013 |
| 2022-10-07 | $16.30 | $16.62 | $16.00 | $16.50 | $16.50 | 1,704,936 |
| 2022-10-06 | $17.54 | $18.06 | $16.53 | $16.68 | $16.68 | 2,218,593 |
| 2022-10-05 | $17.93 | $18.14 | $17.18 | $17.47 | $17.47 | 1,742,820 |
| 2022-10-04 | $18.57 | $18.79 | $18.06 | $18.47 | $18.47 | 2,565,654 |
| 2022-10-03 | $16.79 | $17.94 | $16.44 | $17.72 | $17.72 | 2,496,926 |
| 2022-09-30 | $16.40 | $17.26 | $16.23 | $16.58 | $16.58 | 2,238,317 |
| 2022-09-29 | $17.21 | $17.48 | $16.15 | $16.43 | $16.43 | 2,252,587 |
| 2022-09-28 | $16.82 | $17.65 | $16.38 | $17.56 | $17.56 | 2,212,710 |
| 2022-09-27 | $16.70 | $17.28 | $16.58 | $16.83 | $16.83 | 2,508,998 |
| 2022-09-26 | $16.55 | $17.28 | $16.03 | $16.10 | $16.10 | 2,225,402 |
| 2022-09-23 | $16.35 | $16.87 | $16.26 | $16.72 | $16.72 | 2,777,932 |
| 2022-09-22 | $18.15 | $18.56 | $16.90 | $17.08 | $17.08 | 2,882,330 |
| 2022-09-21 | $18.31 | $19.07 | $17.60 | $18.15 | $18.15 | 2,825,547 |
| 2022-09-20 | $18.30 | $18.96 | $18.13 | $18.17 | $18.17 | 2,167,133 |
| 2022-09-19 | $18.27 | $19.36 | $18.20 | $18.48 | $18.48 | 6,671,779 |
| 2022-09-16 | $17.60 | $18.13 | $17.26 | $17.82 | $17.82 | 7,992,126 |
| 2022-09-15 | $18.84 | $19.27 | $17.45 | $18.01 | $18.01 | 17,225,901 |
| 2022-09-14 | $19.89 | $20.00 | $19.28 | $19.89 | $19.89 | 3,349,290 |
| 2022-09-13 | $19.41 | $20.59 | $19.24 | $19.92 | $19.92 | 5,644,806 |
| 2022-09-12 | $21.03 | $21.05 | $19.62 | $20.53 | $20.53 | 5,228,929 |
| 2022-09-09 | $21.40 | $21.63 | $20.35 | $20.88 | $20.88 | 4,320,330 |
| 2022-09-08 | $22.00 | $22.88 | $20.71 | $21.32 | $21.32 | 7,293,596 |
| 2022-09-07 | $20.53 | $22.31 | $20.53 | $22.03 | $22.03 | 5,676,840 |
| 2022-09-06 | $20.62 | $21.13 | $19.97 | $20.77 | $20.77 | 3,041,922 |
| 2022-09-02 | $21.66 | $21.81 | $18.92 | $20.27 | $20.27 | 4,823,518 |
| 2022-09-01 | $20.69 | $21.56 | $20.24 | $21.46 | $21.46 | 3,571,618 |
| 2022-08-31 | $21.54 | $21.99 | $20.30 | $20.90 | $20.90 | 4,066,066 |
| 2022-08-30 | $22.15 | $22.87 | $20.97 | $21.36 | $21.36 | 3,594,475 |
| 2022-08-29 | $21.18 | $22.39 | $20.63 | $21.61 | $21.61 | 1,900,807 |
| 2022-08-26 | $22.36 | $23.18 | $21.21 | $21.52 | $21.52 | 2,779,008 |
| 2022-08-25 | $22.16 | $22.75 | $21.22 | $22.20 | $22.20 | 3,396,950 |
| 2022-08-24 | $20.60 | $21.93 | $20.41 | $21.44 | $21.44 | 4,490,641 |
| 2022-08-23 | $20.84 | $20.93 | $18.86 | $20.35 | $20.35 | 5,114,644 |
| 2022-08-22 | $20.35 | $20.71 | $19.50 | $20.50 | $20.50 | 3,701,858 |
| 2022-08-19 | $21.48 | $21.82 | $20.03 | $21.00 | $21.00 | 4,664,052 |
| 2022-08-18 | $21.08 | $22.65 | $20.44 | $22.26 | $22.26 | 6,299,330 |
| 2022-08-17 | $21.67 | $22.09 | $20.81 | $21.50 | $21.50 | 4,384,891 |
| 2022-08-16 | $22.71 | $22.72 | $21.57 | $21.99 | $21.99 | 4,094,712 |
| 2022-08-15 | $23.01 | $23.59 | $22.43 | $22.92 | $22.92 | 5,705,161 |
| 2022-08-12 | $21.65 | $23.33 | $21.05 | $23.30 | $23.30 | 5,604,139 |
| 2022-08-11 | $23.98 | $24.00 | $21.00 | $21.31 | $21.31 | 7,561,730 |
| 2022-08-10 | $21.00 | $23.61 | $20.08 | $23.58 | $23.58 | 12,625,915 |
| 2022-08-09 | $17.28 | $18.47 | $16.63 | $18.29 | $18.29 | 4,602,968 |
| 2022-08-08 | $18.37 | $19.64 | $18.31 | $18.68 | $18.68 | 6,936,027 |
| 2022-08-05 | $18.04 | $19.12 | $17.59 | $17.66 | $17.66 | 6,441,004 |
| 2022-08-04 | $16.82 | $17.47 | $16.24 | $17.27 | $17.27 | 3,634,839 |
| 2022-08-03 | $16.87 | $17.46 | $15.96 | $16.74 | $16.74 | 3,707,541 |
| 2022-08-02 | $15.70 | $17.36 | $15.30 | $16.90 | $16.90 | 4,768,703 |
| 2022-08-01 | $16.37 | $16.39 | $15.02 | $15.94 | $15.94 | 4,813,134 |
| 2022-07-29 | $15.75 | $16.98 | $15.70 | $16.85 | $16.85 | 7,621,739 |
| 2022-07-28 | $14.80 | $17.17 | $14.50 | $16.10 | $16.10 | 12,429,604 |
| 2022-07-27 | $12.80 | $13.39 | $12.20 | $13.04 | $13.04 | 4,081,531 |
| 2022-07-26 | $12.06 | $12.48 | $11.61 | $12.29 | $12.29 | 2,086,134 |
| 2022-07-25 | $11.99 | $12.36 | $11.25 | $12.24 | $12.24 | 2,657,822 |
| 2022-07-22 | $12.15 | $12.55 | $11.71 | $11.89 | $11.89 | 2,574,527 |
| 2022-07-21 | $11.93 | $12.11 | $11.59 | $12.01 | $12.01 | 1,691,285 |
| 2022-07-20 | $11.63 | $12.49 | $11.56 | $12.04 | $12.04 | 2,483,438 |
| 2022-07-19 | $11.35 | $11.84 | $11.10 | $11.40 | $11.40 | 2,434,727 |
| 2022-07-18 | $11.24 | $11.76 | $11.02 | $11.11 | $11.11 | 3,205,953 |
| 2022-07-15 | $10.64 | $10.98 | $9.24 | $10.83 | $10.83 | 6,105,336 |
| 2022-07-14 | $10.89 | $11.21 | $10.56 | $11.00 | $11.00 | 1,492,262 |
| 2022-07-13 | $11.00 | $11.49 | $10.72 | $11.05 | $11.05 | 1,694,129 |
| 2022-07-12 | $11.65 | $11.86 | $10.97 | $11.20 | $11.20 | 1,803,926 |
| 2022-07-11 | $12.41 | $12.59 | $11.52 | $11.72 | $11.72 | 1,762,343 |
| 2022-07-08 | $11.69 | $12.76 | $11.69 | $12.51 | $12.51 | 2,566,676 |
| 2022-07-07 | $11.04 | $12.30 | $11.04 | $12.06 | $12.06 | 2,729,733 |
| 2022-07-06 | $11.15 | $11.72 | $10.73 | $10.90 | $10.90 | 1,938,616 |
| 2022-07-05 | $10.73 | $11.16 | $10.12 | $11.15 | $11.15 | 2,512,131 |
| 2022-07-01 | $11.00 | $11.51 | $10.83 | $11.09 | $11.09 | 1,900,182 |
| 2022-06-30 | $10.82 | $11.38 | $10.31 | $11.01 | $11.01 | 5,070,299 |
| 2022-06-29 | $10.93 | $11.42 | $10.39 | $10.69 | $10.69 | 5,826,686 |
| 2022-06-28 | $12.49 | $12.53 | $11.56 | $11.73 | $11.73 | 2,999,905 |
| 2022-06-27 | $12.53 | $12.93 | $12.10 | $12.47 | $12.47 | 3,087,844 |
| 2022-06-24 | $13.87 | $13.94 | $12.17 | $12.41 | $12.41 | 8,622,698 |
| 2022-06-23 | $12.66 | $13.80 | $12.47 | $13.71 | $13.71 | 3,081,468 |
| 2022-06-22 | $12.21 | $13.11 | $12.20 | $12.60 | $12.60 | 2,636,375 |
| 2022-06-21 | $13.45 | $13.45 | $12.59 | $12.68 | $12.68 | 3,720,170 |
| 2022-06-17 | $11.39 | $12.97 | $11.36 | $12.72 | $12.72 | 6,053,431 |
| 2022-06-16 | $11.52 | $11.92 | $11.04 | $11.24 | $11.24 | 3,738,787 |
| 2022-06-15 | $11.88 | $12.45 | $11.61 | $12.12 | $12.12 | 4,824,017 |
| 2022-06-14 | $12.07 | $12.39 | $11.47 | $11.70 | $11.70 | 2,859,673 |
| 2022-06-13 | $11.68 | $12.11 | $11.17 | $11.88 | $11.88 | 4,562,540 |
| 2022-06-10 | $13.02 | $13.38 | $12.47 | $12.64 | $12.64 | 4,262,992 |
| 2022-06-09 | $13.87 | $14.63 | $13.46 | $13.48 | $13.48 | 4,901,017 |
| 2022-06-08 | $13.81 | $14.60 | $13.11 | $13.42 | $13.42 | 2,974,605 |
| 2022-06-07 | $13.38 | $14.30 | $13.32 | $13.88 | $13.88 | 4,225,213 |
| 2022-06-06 | $13.66 | $14.47 | $13.11 | $13.57 | $13.57 | 12,224,929 |
| 2022-06-03 | $11.22 | $12.09 | $11.14 | $11.50 | $11.50 | 2,936,281 |
| 2022-06-02 | $10.92 | $12.10 | $10.70 | $11.57 | $11.57 | 3,405,589 |
| 2022-06-01 | $11.28 | $11.58 | $10.78 | $10.93 | $10.93 | 2,860,443 |
| 2022-05-31 | $11.11 | $11.48 | $10.80 | $11.08 | $11.08 | 4,037,325 |
| 2022-05-27 | $10.71 | $11.38 | $10.68 | $11.09 | $11.09 | 4,224,519 |
| 2022-05-26 | $9.66 | $10.92 | $9.54 | $10.53 | $10.53 | 4,747,905 |
| 2022-05-25 | $9.11 | $9.88 | $9.02 | $9.66 | $9.66 | 4,381,579 |
| 2022-05-24 | $9.20 | $9.41 | $8.82 | $9.22 | $9.22 | 4,024,086 |
| 2022-05-23 | $9.24 | $9.60 | $8.78 | $9.41 | $9.41 | 3,589,458 |
| 2022-05-20 | $9.05 | $9.60 | $8.68 | $9.07 | $9.07 | 5,356,133 |
| 2022-05-19 | $8.34 | $9.16 | $8.26 | $9.01 | $9.01 | 5,113,779 |
| 2022-05-18 | $7.75 | $9.23 | $7.74 | $8.50 | $8.50 | 8,149,737 |
| 2022-05-17 | $7.13 | $7.94 | $7.02 | $7.91 | $7.91 | 5,842,867 |
| 2022-05-16 | $7.07 | $7.37 | $6.62 | $6.93 | $6.93 | 6,527,991 |
| 2022-05-13 | $6.57 | $7.41 | $6.43 | $7.08 | $7.08 | 7,635,596 |
| 2022-05-12 | $6.16 | $6.54 | $5.45 | $6.20 | $6.20 | 9,832,435 |
| 2022-05-11 | $6.18 | $7.39 | $6.17 | $6.42 | $6.42 | 10,038,905 |
| 2022-05-10 | $7.66 | $7.67 | $6.49 | $6.92 | $6.92 | 9,836,065 |
| 2022-05-09 | $8.57 | $8.63 | $7.14 | $7.31 | $7.31 | 6,377,011 |
| 2022-05-06 | $9.11 | $9.21 | $8.35 | $8.87 | $8.87 | 6,847,516 |
| 2022-05-05 | $9.05 | $9.19 | $8.55 | $9.16 | $9.16 | 4,889,467 |
| 2022-05-04 | $8.26 | $9.33 | $8.13 | $9.25 | $9.25 | 6,336,867 |
| 2022-05-03 | $7.20 | $8.32 | $7.07 | $8.24 | $8.24 | 6,322,479 |
| 2022-05-02 | $6.52 | $7.40 | $6.44 | $7.21 | $7.21 | 6,639,313 |
| 2022-04-29 | $6.77 | $7.04 | $6.49 | $6.53 | $6.53 | 3,023,999 |
| 2022-04-28 | $6.79 | $7.12 | $6.31 | $6.80 | $6.80 | 5,705,620 |
| 2022-04-27 | $6.66 | $7.21 | $6.65 | $6.74 | $6.74 | 4,764,635 |
| 2022-04-26 | $7.01 | $7.17 | $6.73 | $6.82 | $6.82 | 5,335,857 |
| 2022-04-25 | $6.86 | $7.18 | $6.60 | $7.13 | $7.13 | 5,275,060 |
| 2022-04-22 | $7.38 | $7.65 | $6.97 | $7.02 | $7.02 | 7,989,002 |
| 2022-04-21 | $8.62 | $8.68 | $7.17 | $7.39 | $7.39 | 11,470,997 |
| 2022-04-20 | $9.19 | $9.38 | $8.49 | $8.49 | $8.49 | 4,215,078 |
| 2022-04-19 | $8.44 | $9.28 | $8.26 | $9.14 | $9.14 | 4,511,959 |
| 2022-04-18 | $8.67 | $8.75 | $8.35 | $8.52 | $8.52 | 2,752,218 |
| 2022-04-14 | $9.17 | $9.32 | $8.72 | $8.74 | $8.74 | 3,132,739 |
| 2022-04-13 | $9.18 | $9.35 | $8.97 | $9.19 | $9.19 | 4,603,050 |
| 2022-04-12 | $9.51 | $9.83 | $9.24 | $9.25 | $9.25 | 4,459,437 |
| 2022-04-11 | $9.17 | $9.87 | $9.09 | $9.48 | $9.48 | 4,188,924 |
| 2022-04-08 | $10.18 | $10.28 | $9.27 | $9.28 | $9.28 | 5,516,142 |
| 2022-04-07 | $11.00 | $11.13 | $10.15 | $10.41 | $10.41 | 4,833,366 |
| 2022-04-06 | $12.48 | $12.66 | $10.56 | $11.03 | $11.03 | 12,668,108 |
| 2022-04-05 | $11.94 | $12.17 | $10.44 | $10.57 | $10.57 | 5,415,350 |
| 2022-04-04 | $11.03 | $12.75 | $11.03 | $11.92 | $11.92 | 5,946,370 |
| 2022-04-01 | $11.30 | $11.68 | $10.92 | $10.94 | $10.94 | 3,563,503 |
| 2022-03-31 | $11.30 | $11.81 | $11.04 | $11.27 | $11.27 | 4,769,162 |
| 2022-03-30 | $12.22 | $12.28 | $11.26 | $11.30 | $11.30 | 4,040,492 |
| 2022-03-29 | $12.30 | $12.56 | $11.78 | $12.28 | $12.28 | 4,199,901 |
| 2022-03-28 | $12.87 | $13.22 | $11.69 | $12.24 | $12.24 | 4,474,730 |
| 2022-03-25 | $13.59 | $13.60 | $12.60 | $13.06 | $13.06 | 3,970,396 |
| 2022-03-24 | $13.51 | $13.78 | $13.19 | $13.65 | $13.65 | 1,691,642 |
| 2022-03-23 | $13.10 | $13.70 | $12.55 | $13.33 | $13.33 | 1,901,296 |
| 2022-03-22 | $13.30 | $13.96 | $13.12 | $13.32 | $13.32 | 2,762,984 |
| 2022-03-21 | $12.97 | $13.59 | $12.73 | $13.29 | $13.29 | 4,101,454 |
| 2022-03-18 | $12.29 | $13.22 | $12.11 | $13.14 | $13.14 | 5,732,681 |
| 2022-03-17 | $11.98 | $12.58 | $11.95 | $12.53 | $12.53 | 3,233,949 |
| 2022-03-16 | $10.98 | $11.84 | $10.72 | $11.80 | $11.80 | 3,514,208 |
| 2022-03-15 | $10.17 | $10.81 | $9.83 | $10.79 | $10.79 | 2,660,058 |
| 2022-03-14 | $10.58 | $10.77 | $10.09 | $10.20 | $10.20 | 1,951,256 |
| 2022-03-11 | $11.10 | $11.59 | $10.53 | $10.62 | $10.62 | 1,973,567 |
| 2022-03-10 | $10.69 | $11.04 | $10.43 | $10.96 | $10.96 | 3,219,317 |
| 2022-03-09 | $10.73 | $11.11 | $10.30 | $10.74 | $10.74 | 3,267,105 |
| 2022-03-08 | $9.82 | $10.84 | $9.49 | $10.53 | $10.53 | 4,049,474 |
| 2022-03-07 | $9.49 | $10.19 | $9.40 | $9.53 | $9.53 | 3,198,286 |
| 2022-03-04 | $9.69 | $9.83 | $9.06 | $9.22 | $9.22 | 3,839,567 |
| 2022-03-03 | $9.70 | $10.27 | $9.03 | $9.81 | $9.81 | 7,025,067 |
| 2022-03-02 | $11.50 | $11.64 | $9.00 | $9.36 | $9.36 | 13,887,304 |
| 2022-03-01 | $11.37 | $11.84 | $11.20 | $11.72 | $11.72 | 6,147,658 |
| 2022-02-28 | $10.47 | $11.38 | $10.38 | $11.24 | $11.24 | 4,931,953 |
| 2022-02-25 | $9.80 | $10.26 | $9.58 | $10.22 | $10.22 | 3,464,670 |
| 2022-02-24 | $8.17 | $9.85 | $8.02 | $9.75 | $9.75 | 5,942,179 |
| 2022-02-23 | $8.71 | $8.80 | $8.40 | $8.51 | $8.51 | 3,587,519 |
| 2022-02-22 | $8.78 | $8.97 | $8.52 | $8.58 | $8.58 | 2,581,749 |
| 2022-02-18 | $9.22 | $9.43 | $8.91 | $8.99 | $8.99 | 2,868,585 |
| 2022-02-17 | $9.51 | $9.72 | $9.19 | $9.30 | $9.30 | 2,306,786 |
| 2022-02-16 | $9.59 | $9.85 | $9.40 | $9.74 | $9.74 | 2,054,266 |
| 2022-02-15 | $9.32 | $9.90 | $9.16 | $9.82 | $9.82 | 3,992,492 |
| 2022-02-14 | $8.96 | $9.40 | $8.83 | $8.89 | $8.89 | 2,409,991 |
| 2022-02-11 | $9.57 | $9.90 | $8.90 | $8.99 | $8.99 | 3,790,520 |
| 2022-02-10 | $9.76 | $10.21 | $9.50 | $9.60 | $9.60 | 3,617,179 |
| 2022-02-09 | $10.24 | $10.42 | $9.83 | $10.18 | $10.18 | 5,438,247 |
| 2022-02-08 | $9.44 | $9.84 | $9.42 | $9.76 | $9.76 | 4,462,666 |
| 2022-02-07 | $9.89 | $10.26 | $9.50 | $9.53 | $9.53 | 3,118,168 |
| 2022-02-04 | $9.76 | $10.17 | $9.66 | $9.89 | $9.89 | 3,492,500 |
| 2022-02-03 | $10.30 | $10.72 | $9.66 | $9.74 | $9.74 | 4,566,851 |
| 2022-02-02 | $10.98 | $10.98 | $10.38 | $10.54 | $10.54 | 4,256,477 |
| 2022-02-01 | $10.69 | $10.91 | $10.28 | $10.89 | $10.89 | 4,569,613 |
| 2022-01-31 | $9.61 | $10.68 | $9.61 | $10.54 | $10.54 | 4,331,520 |
| 2022-01-28 | $9.00 | $9.68 | $8.70 | $9.63 | $9.63 | 6,585,558 |
| 2022-01-27 | $10.08 | $10.10 | $9.00 | $9.02 | $9.02 | 4,425,743 |
| 2022-01-26 | $10.64 | $10.80 | $9.77 | $9.86 | $9.86 | 3,820,296 |
| 2022-01-25 | $10.63 | $11.00 | $10.03 | $10.17 | $10.17 | 6,365,664 |
| 2022-01-24 | $10.14 | $11.03 | $9.70 | $11.01 | $11.01 | 5,523,378 |
| 2022-01-21 | $11.10 | $11.42 | $10.67 | $10.68 | $10.68 | 5,497,253 |
| 2022-01-20 | $11.71 | $12.37 | $11.38 | $11.43 | $11.43 | 5,752,675 |
| 2022-01-19 | $12.00 | $12.21 | $11.43 | $11.52 | $11.52 | 4,400,523 |
| 2022-01-18 | $12.67 | $12.76 | $11.92 | $11.93 | $11.93 | 3,912,317 |
| 2022-01-14 | $13.40 | $13.62 | $12.87 | $13.08 | $13.08 | 3,571,940 |
| 2022-01-13 | $14.36 | $14.46 | $13.44 | $13.47 | $13.47 | 2,407,254 |
| 2022-01-12 | $14.70 | $15.05 | $13.98 | $14.25 | $14.25 | 1,672,632 |
| 2022-01-11 | $14.01 | $14.54 | $13.98 | $14.41 | $14.41 | 2,576,566 |
| 2022-01-10 | $13.88 | $14.04 | $13.22 | $14.01 | $14.01 | 2,833,235 |
| 2022-01-07 | $13.92 | $14.63 | $13.76 | $14.12 | $14.12 | 4,686,822 |
| 2022-01-06 | $13.92 | $14.15 | $13.53 | $13.84 | $13.84 | 1,650,133 |
| 2022-01-05 | $14.92 | $15.06 | $13.92 | $13.92 | $13.92 | 2,968,208 |
| 2022-01-04 | $15.81 | $15.92 | $14.37 | $14.97 | $14.97 | 6,073,745 |
| 2022-01-03 | $15.89 | $16.16 | $15.41 | $15.91 | $15.91 | 3,991,943 |
| 2021-12-31 | $15.81 | $16.47 | $15.66 | $15.69 | $15.69 | 1,120,044 |
| 2021-12-30 | $15.78 | $16.38 | $15.52 | $15.94 | $15.94 | 2,223,643 |
| 2021-12-29 | $15.85 | $15.97 | $15.31 | $15.75 | $15.75 | 1,574,317 |
| 2021-12-28 | $16.50 | $16.61 | $15.83 | $15.92 | $15.92 | 1,902,313 |
| 2021-12-27 | $16.53 | $16.65 | $16.01 | $16.53 | $16.53 | 1,815,785 |
| 2021-12-23 | $16.06 | $16.47 | $15.77 | $16.43 | $16.43 | 3,128,823 |
| 2021-12-22 | $16.21 | $16.48 | $15.91 | $16.13 | $16.13 | 3,523,075 |
| 2021-12-21 | $15.71 | $16.38 | $15.71 | $16.24 | $16.24 | 2,263,774 |
| 2021-12-20 | $15.49 | $15.98 | $15.28 | $15.39 | $15.39 | 3,328,860 |
| 2021-12-17 | $16.35 | $16.98 | $16.06 | $16.58 | $16.58 | 3,890,056 |
| 2021-12-16 | $17.12 | $17.99 | $16.44 | $16.67 | $16.67 | 2,532,702 |
| 2021-12-15 | $17.53 | $17.53 | $15.81 | $16.94 | $16.94 | 3,945,601 |
| 2021-12-14 | $17.30 | $18.04 | $17.17 | $17.50 | $17.50 | 2,585,341 |
| 2021-12-13 | $17.38 | $18.22 | $17.35 | $17.80 | $17.80 | 3,280,624 |
| 2021-12-10 | $17.59 | $18.33 | $17.00 | $17.27 | $17.27 | 2,200,803 |
| 2021-12-09 | $17.80 | $18.33 | $17.11 | $17.33 | $17.33 | 3,452,022 |
| 2021-12-08 | $17.93 | $18.50 | $17.56 | $18.05 | $18.05 | 1,851,162 |
| 2021-12-07 | $18.09 | $18.63 | $17.92 | $18.00 | $18.00 | 3,059,582 |
| 2021-12-06 | $16.86 | $17.85 | $15.90 | $17.46 | $17.46 | 2,025,554 |
| 2021-12-03 | $17.99 | $17.99 | $16.56 | $16.87 | $16.87 | 2,913,337 |
| 2021-12-02 | $17.56 | $18.12 | $17.27 | $17.67 | $17.67 | 2,210,761 |
| 2021-12-01 | $17.84 | $18.44 | $17.45 | $17.65 | $17.65 | 10,522,007 |
| 2021-11-30 | $20.30 | $21.29 | $17.70 | $18.02 | $18.02 | 12,443,875 |
| 2021-11-29 | $23.20 | $23.28 | $22.10 | $22.85 | $22.85 | 1,082,389 |
| 2021-11-26 | $22.87 | $23.29 | $22.14 | $22.72 | $22.72 | 732,403 |
| 2021-11-24 | $22.99 | $23.72 | $22.27 | $23.68 | $23.68 | 1,066,375 |
| 2021-11-23 | $23.66 | $24.45 | $22.83 | $22.95 | $22.95 | 1,789,506 |
| 2021-11-22 | $25.04 | $25.91 | $23.93 | $24.22 | $24.22 | 1,355,761 |
| 2021-11-19 | $24.58 | $25.28 | $24.47 | $24.73 | $24.73 | 1,242,692 |
| 2021-11-18 | $26.36 | $26.36 | $24.23 | $24.40 | $24.40 | 1,786,409 |
| 2021-11-17 | $26.63 | $27.14 | $26.02 | $26.36 | $26.36 | 1,232,960 |
| 2021-11-16 | $27.16 | $27.20 | $25.83 | $26.65 | $26.65 | 1,778,617 |
| 2021-11-15 | $25.90 | $27.67 | $25.84 | $27.09 | $27.09 | 3,492,850 |
| 2021-11-12 | $22.82 | $27.46 | $22.56 | $26.55 | $26.55 | 8,537,923 |
| 2021-11-11 | $21.34 | $22.66 | $21.21 | $22.11 | $22.11 | 3,002,506 |
| 2021-11-10 | $20.67 | $20.70 | $19.80 | $20.50 | $20.50 | 2,484,159 |
| 2021-11-09 | $22.08 | $22.08 | $20.74 | $21.57 | $21.57 | 1,531,739 |
| 2021-11-08 | $22.71 | $22.81 | $21.79 | $21.87 | $21.87 | 1,686,965 |
| 2021-11-05 | $22.91 | $23.20 | $22.28 | $22.46 | $22.46 | 1,635,818 |
| 2021-11-04 | $22.92 | $23.15 | $22.54 | $22.80 | $22.80 | 1,149,228 |
| 2021-11-03 | $21.67 | $22.96 | $21.52 | $22.93 | $22.93 | 1,539,808 |
| 2021-11-02 | $22.38 | $22.48 | $21.37 | $22.10 | $22.10 | 2,008,712 |
| 2021-11-01 | $21.49 | $22.80 | $21.38 | $22.75 | $22.75 | 3,154,112 |
| 2021-10-29 | $18.81 | $21.40 | $18.80 | $21.35 | $21.35 | 4,085,817 |
| 2021-10-28 | $18.36 | $19.49 | $18.31 | $18.87 | $18.87 | 3,325,834 |
| 2021-10-27 | $18.40 | $19.24 | $17.86 | $18.30 | $18.30 | 4,040,973 |
| 2021-10-26 | $18.37 | $18.65 | $17.77 | $17.84 | $17.84 | 1,796,494 |
| 2021-10-25 | $18.02 | $18.29 | $17.70 | $18.20 | $18.20 | 2,369,393 |
| 2021-10-22 | $19.00 | $19.01 | $17.66 | $17.92 | $17.92 | 2,808,814 |
| 2021-10-21 | $18.61 | $19.25 | $18.61 | $19.05 | $19.05 | 2,256,279 |
| 2021-10-20 | $18.92 | $19.48 | $18.35 | $18.66 | $18.66 | 5,509,071 |
| 2021-10-19 | $19.59 | $21.01 | $19.41 | $20.41 | $20.41 | 3,646,008 |
| 2021-10-18 | $18.56 | $19.55 | $18.41 | $19.41 | $19.41 | 1,814,217 |
| 2021-10-15 | $20.24 | $20.24 | $18.85 | $18.87 | $18.87 | 8,671,411 |
| 2021-10-14 | $20.14 | $20.29 | $19.00 | $20.00 | $20.00 | 2,142,719 |
| 2021-10-13 | $19.97 | $20.11 | $19.23 | $19.95 | $19.95 | 2,040,389 |
| 2021-10-12 | $19.30 | $19.96 | $19.26 | $19.91 | $19.91 | 2,425,842 |
| 2021-10-11 | $18.68 | $19.91 | $18.68 | $19.17 | $19.17 | 3,789,528 |
| 2021-10-08 | $18.17 | $19.00 | $18.17 | $18.39 | $18.39 | 2,611,360 |
| 2021-10-07 | $17.33 | $19.00 | $17.21 | $18.17 | $18.17 | 2,368,221 |
| 2021-10-06 | $16.67 | $17.17 | $16.41 | $17.05 | $17.05 | 1,178,203 |
| 2021-10-05 | $16.80 | $17.10 | $16.65 | $16.88 | $16.88 | 1,310,442 |
| 2021-10-04 | $17.97 | $17.97 | $16.56 | $16.80 | $16.80 | 2,638,416 |
| 2021-10-01 | $18.55 | $18.70 | $18.08 | $18.10 | $18.10 | 1,900,334 |
| 2021-09-30 | $17.91 | $18.88 | $17.89 | $18.52 | $18.52 | 2,343,383 |
| 2021-09-29 | $17.81 | $18.10 | $17.25 | $17.65 | $17.65 | 2,564,499 |
| 2021-09-28 | $18.00 | $18.02 | $17.53 | $17.62 | $17.62 | 1,513,842 |
| 2021-09-27 | $17.45 | $18.38 | $16.95 | $18.12 | $18.12 | 1,758,724 |
| 2021-09-24 | $17.88 | $18.00 | $17.21 | $17.29 | $17.29 | 1,981,137 |
| 2021-09-23 | $18.21 | $18.27 | $17.58 | $18.01 | $18.01 | 2,755,259 |
| 2021-09-22 | $18.33 | $18.95 | $18.04 | $18.14 | $18.14 | 1,659,964 |
| 2021-09-21 | $17.68 | $18.23 | $17.43 | $18.13 | $18.13 | 2,412,120 |
| 2021-09-20 | $17.88 | $17.97 | $17.28 | $17.72 | $17.72 | 2,595,617 |
| 2021-09-17 | $18.19 | $18.51 | $17.81 | $18.50 | $18.50 | 2,981,862 |
| 2021-09-16 | $18.08 | $18.28 | $17.88 | $18.23 | $18.23 | 1,281,433 |
| 2021-09-15 | $18.42 | $18.48 | $17.69 | $18.12 | $18.12 | 2,047,939 |
| 2021-09-14 | $19.00 | $19.25 | $18.28 | $18.50 | $18.50 | 1,258,452 |
| 2021-09-13 | $17.60 | $19.23 | $17.46 | $19.00 | $19.00 | 2,794,765 |
| 2021-09-10 | $18.86 | $19.06 | $17.55 | $17.63 | $17.63 | 3,236,502 |
| 2021-09-09 | $18.65 | $19.08 | $18.41 | $18.85 | $18.85 | 1,821,932 |
| 2021-09-08 | $19.74 | $19.98 | $18.39 | $18.73 | $18.73 | 2,921,866 |
| 2021-09-07 | $19.20 | $20.43 | $19.19 | $19.72 | $19.72 | 2,440,766 |
| 2021-09-03 | $19.28 | $19.60 | $19.13 | $19.50 | $19.50 | 1,257,294 |
| 2021-09-02 | $19.11 | $19.99 | $19.07 | $19.36 | $19.36 | 2,305,426 |
| 2021-09-01 | $19.25 | $19.25 | $18.83 | $18.98 | $18.98 | 1,422,668 |
| 2021-08-31 | $19.05 | $19.48 | $18.90 | $19.07 | $19.07 | 2,152,613 |
| 2021-08-30 | $19.19 | $19.42 | $18.81 | $18.92 | $18.92 | 1,759,275 |
| 2021-08-27 | $19.06 | $19.61 | $18.91 | $19.32 | $19.32 | 1,758,959 |
| 2021-08-26 | $18.87 | $19.85 | $18.69 | $19.30 | $19.30 | 3,168,959 |
| 2021-08-25 | $18.95 | $19.12 | $18.45 | $18.58 | $18.58 | 2,263,934 |
| 2021-08-24 | $19.25 | $19.63 | $18.80 | $18.95 | $18.95 | 2,053,415 |
| 2021-08-23 | $18.37 | $19.59 | $18.25 | $19.26 | $19.26 | 3,050,934 |
| 2021-08-20 | $17.90 | $19.05 | $17.85 | $18.79 | $18.79 | 2,687,673 |
| 2021-08-19 | $18.80 | $18.82 | $17.50 | $17.99 | $17.99 | 4,621,078 |
| 2021-08-18 | $17.41 | $19.20 | $17.13 | $19.01 | $19.01 | 5,630,725 |
| 2021-08-17 | $16.90 | $17.59 | $16.90 | $17.38 | $17.38 | 3,714,455 |
| 2021-08-16 | $16.91 | $17.30 | $16.82 | $17.16 | $17.16 | 3,690,671 |
| 2021-08-13 | $16.93 | $17.60 | $16.91 | $17.31 | $17.31 | 4,479,415 |
| 2021-08-12 | $15.13 | $17.41 | $15.13 | $17.30 | $17.30 | 12,612,604 |
| 2021-08-11 | $15.31 | $15.37 | $14.63 | $15.32 | $15.32 | 4,817,086 |
| 2021-08-10 | $14.41 | $15.74 | $14.39 | $15.18 | $15.18 | 8,352,757 |
| 2021-08-09 | $13.63 | $13.80 | $13.42 | $13.71 | $13.71 | 2,151,391 |
| 2021-08-06 | $13.88 | $14.02 | $13.55 | $13.62 | $13.62 | 1,488,115 |
| 2021-08-05 | $13.37 | $14.13 | $13.25 | $13.74 | $13.74 | 1,990,860 |
| 2021-08-04 | $13.32 | $13.88 | $13.25 | $13.44 | $13.44 | 1,482,524 |
| 2021-08-03 | $13.02 | $13.48 | $12.98 | $13.46 | $13.46 | 2,952,745 |
| 2021-08-02 | $13.60 | $13.69 | $12.94 | $12.96 | $12.96 | 2,509,324 |
| 2021-07-30 | $13.42 | $13.86 | $13.36 | $13.54 | $13.54 | 2,500,550 |
| 2021-07-29 | $13.80 | $14.08 | $13.57 | $13.61 | $13.61 | 1,778,577 |
| 2021-07-28 | $13.30 | $13.74 | $13.14 | $13.65 | $13.65 | 2,082,016 |
| 2021-07-27 | $12.92 | $13.28 | $12.72 | $13.20 | $13.20 | 2,575,012 |
| 2021-07-26 | $13.76 | $13.92 | $13.00 | $13.08 | $13.08 | 3,008,423 |
| 2021-07-23 | $14.10 | $14.28 | $13.59 | $13.65 | $13.65 | 1,874,318 |
| 2021-07-22 | $14.33 | $14.50 | $13.83 | $14.11 | $14.11 | 1,184,775 |
| 2021-07-21 | $14.10 | $14.57 | $14.10 | $14.28 | $14.28 | 2,102,279 |
| 2021-07-20 | $13.55 | $14.25 | $13.19 | $14.09 | $14.09 | 4,288,787 |
| 2021-07-19 | $13.05 | $13.45 | $12.82 | $13.25 | $13.25 | 3,074,862 |
| 2021-07-16 | $13.93 | $14.11 | $13.40 | $13.54 | $13.54 | 3,269,515 |
| 2021-07-15 | $14.29 | $14.41 | $13.70 | $13.82 | $13.82 | 3,200,614 |
| 2021-07-14 | $15.78 | $15.97 | $14.29 | $14.36 | $14.36 | 2,854,607 |
| 2021-07-13 | $15.86 | $16.13 | $15.42 | $15.56 | $15.56 | 1,632,950 |
| 2021-07-12 | $15.92 | $16.11 | $15.48 | $15.92 | $15.92 | 2,630,589 |
| 2021-07-09 | $15.88 | $15.96 | $15.50 | $15.92 | $15.92 | 2,241,525 |
| 2021-07-08 | $15.55 | $15.97 | $15.15 | $15.85 | $15.85 | 3,362,385 |
| 2021-07-07 | $15.92 | $16.27 | $15.77 | $16.16 | $16.16 | 2,752,487 |
| 2021-07-06 | $15.78 | $15.96 | $15.36 | $15.94 | $15.94 | 2,553,501 |
| 2021-07-02 | $16.10 | $16.25 | $15.68 | $15.79 | $15.79 | 1,785,275 |
| 2021-07-01 | $15.84 | $16.33 | $15.57 | $16.14 | $16.14 | 3,163,486 |
| 2021-06-30 | $16.18 | $16.18 | $15.58 | $15.60 | $15.60 | 5,635,092 |
| 2021-06-29 | $17.19 | $17.32 | $16.24 | $16.29 | $16.29 | 5,173,184 |
| 2021-06-28 | $16.05 | $16.84 | $15.93 | $16.57 | $16.57 | 3,903,150 |
| 2021-06-25 | $15.71 | $16.32 | $15.63 | $15.78 | $15.78 | 19,216,472 |
| 2021-06-24 | $15.91 | $16.02 | $15.50 | $15.64 | $15.64 | 2,780,141 |
| 2021-06-23 | $15.84 | $16.27 | $15.74 | $15.75 | $15.75 | 5,955,985 |
| 2021-06-22 | $15.50 | $15.83 | $15.36 | $15.65 | $15.65 | 2,134,748 |
| 2021-06-21 | $16.06 | $16.20 | $15.33 | $15.56 | $15.56 | 2,875,637 |
| 2021-06-18 | $16.23 | $16.45 | $15.81 | $16.21 | $16.21 | 5,250,930 |
| 2021-06-17 | $15.92 | $16.59 | $15.89 | $16.24 | $16.24 | 2,981,144 |
| 2021-06-16 | $15.43 | $16.14 | $15.40 | $16.05 | $16.05 | 4,302,410 |
| 2021-06-15 | $16.08 | $16.12 | $15.26 | $15.40 | $15.40 | 2,636,221 |
| 2021-06-14 | $16.34 | $16.41 | $15.82 | $16.09 | $16.09 | 2,174,875 |
| 2021-06-11 | $16.40 | $16.47 | $16.00 | $16.15 | $16.15 | 2,332,214 |
| 2021-06-10 | $15.61 | $16.79 | $15.45 | $16.33 | $16.33 | 5,819,414 |
| 2021-06-09 | $16.63 | $17.24 | $15.63 | $15.65 | $15.65 | 3,204,557 |
| 2021-06-08 | $15.75 | $16.89 | $15.60 | $16.35 | $16.35 | 3,738,119 |
| 2021-06-07 | $14.97 | $15.84 | $14.57 | $15.55 | $15.55 | 3,389,810 |
| 2021-06-04 | $15.16 | $15.45 | $14.96 | $15.03 | $15.03 | 2,375,332 |
| 2021-06-03 | $15.62 | $15.86 | $15.17 | $15.27 | $15.27 | 2,371,889 |
| 2021-06-02 | $16.29 | $16.39 | $15.76 | $15.80 | $15.80 | 2,952,345 |
| 2021-06-01 | $16.49 | $16.66 | $15.88 | $16.32 | $16.32 | 2,126,867 |
| 2021-05-28 | $16.31 | $16.74 | $16.14 | $16.30 | $16.30 | 5,161,765 |
| 2021-05-27 | $15.97 | $16.13 | $15.45 | $16.10 | $16.10 | 4,019,843 |
| 2021-05-26 | $15.33 | $16.24 | $15.33 | $15.87 | $15.87 | 3,571,609 |
| 2021-05-25 | $15.53 | $16.04 | $15.29 | $15.30 | $15.30 | 3,028,495 |
| 2021-05-24 | $16.22 | $16.24 | $15.32 | $15.56 | $15.56 | 4,731,166 |
| 2021-05-21 | $15.42 | $16.28 | $15.06 | $16.12 | $16.12 | 5,379,164 |
| 2021-05-20 | $14.69 | $15.46 | $14.56 | $15.24 | $15.24 | 5,776,647 |
| 2021-05-19 | $13.56 | $14.98 | $13.52 | $14.57 | $14.57 | 5,571,710 |
| 2021-05-18 | $14.20 | $14.24 | $13.85 | $14.00 | $14.00 | 4,972,457 |
| 2021-05-17 | $14.17 | $14.60 | $13.54 | $14.25 | $14.25 | 6,590,895 |
| 2021-05-14 | $14.44 | $14.59 | $13.75 | $14.23 | $14.23 | 9,737,741 |
| 2021-05-13 | $14.02 | $15.40 | $14.00 | $14.45 | $14.45 | 21,736,497 |
| 2021-05-12 | $17.92 | $18.30 | $13.22 | $13.46 | $13.46 | 42,949,817 |
| 2021-05-11 | $23.19 | $25.54 | $23.14 | $24.95 | $24.95 | 2,280,900 |
| 2021-05-10 | $25.09 | $25.80 | $24.36 | $24.88 | $24.88 | 1,408,297 |
| 2021-05-07 | $25.80 | $26.63 | $25.15 | $25.36 | $25.36 | 1,568,670 |
| 2021-05-06 | $24.69 | $25.36 | $23.60 | $25.35 | $25.35 | 2,341,548 |
| 2021-05-05 | $25.55 | $25.93 | $24.63 | $24.88 | $24.88 | 2,294,782 |
| 2021-05-04 | $26.79 | $26.79 | $25.35 | $25.54 | $25.54 | 2,776,259 |
| 2021-05-03 | $28.62 | $28.62 | $27.06 | $27.34 | $27.34 | 978,091 |
| 2021-04-30 | $28.88 | $29.15 | $28.07 | $28.16 | $28.16 | 2,221,647 |
| 2021-04-29 | $29.45 | $29.73 | $28.58 | $29.44 | $29.44 | 1,023,869 |
| 2021-04-28 | $30.00 | $30.20 | $29.08 | $29.25 | $29.25 | 1,417,569 |
| 2021-04-27 | $30.23 | $31.00 | $29.65 | $30.63 | $30.63 | 2,447,561 |
| 2021-04-26 | $29.64 | $29.89 | $28.38 | $29.53 | $29.53 | 1,028,391 |
| 2021-04-23 | $29.30 | $29.47 | $28.84 | $29.37 | $29.37 | 1,484,541 |
| 2021-04-22 | $28.58 | $29.96 | $28.46 | $29.17 | $29.17 | 2,990,211 |
| 2021-04-21 | $26.00 | $27.70 | $25.71 | $27.62 | $27.62 | 1,555,408 |
| 2021-04-20 | $26.69 | $27.30 | $26.02 | $26.23 | $26.23 | 1,407,135 |
| 2021-04-19 | $27.73 | $27.94 | $26.33 | $26.64 | $26.64 | 1,816,900 |
| 2021-04-16 | $27.65 | $28.63 | $27.55 | $27.72 | $27.72 | 3,865,324 |
| 2021-04-15 | $29.16 | $29.45 | $26.42 | $26.66 | $26.66 | 3,848,141 |
| 2021-04-14 | $29.23 | $29.76 | $28.82 | $29.02 | $29.02 | 2,191,461 |
| 2021-04-13 | $29.68 | $29.80 | $28.74 | $29.10 | $29.10 | 1,597,239 |
| 2021-04-12 | $29.62 | $30.26 | $29.22 | $29.57 | $29.57 | 2,216,365 |
| 2021-04-09 | $29.97 | $30.20 | $29.35 | $29.82 | $29.82 | 895,838 |
| 2021-04-08 | $29.58 | $30.22 | $28.90 | $30.22 | $30.22 | 1,459,993 |
| 2021-04-07 | $29.49 | $30.24 | $28.78 | $29.51 | $29.51 | 1,613,906 |
| 2021-04-06 | $28.42 | $29.45 | $28.30 | $29.29 | $29.29 | 1,618,131 |
| 2021-04-05 | $30.50 | $30.56 | $27.62 | $28.27 | $28.27 | 1,755,228 |
| 2021-04-01 | $30.36 | $30.56 | $29.62 | $30.02 | $30.02 | 2,492,540 |
| 2021-03-31 | $29.56 | $30.24 | $29.30 | $29.82 | $29.82 | 2,108,908 |
| 2021-03-30 | $27.00 | $29.25 | $26.27 | $29.21 | $29.21 | 2,558,866 |
| 2021-03-29 | $29.45 | $29.64 | $26.74 | $27.23 | $27.23 | 2,296,046 |
| 2021-03-26 | $28.10 | $29.04 | $27.29 | $28.46 | $28.46 | 3,679,309 |
| 2021-03-25 | $26.61 | $28.15 | $26.13 | $28.00 | $28.00 | 3,810,571 |
| 2021-03-24 | $29.26 | $29.82 | $27.56 | $27.65 | $27.65 | 5,404,536 |
| 2021-03-23 | $30.30 | $30.58 | $28.81 | $29.11 | $29.11 | 5,225,830 |
| 2021-03-22 | $29.83 | $30.49 | $29.55 | $30.00 | $30.00 | 3,505,257 |
| 2021-03-19 | $28.30 | $30.35 | $28.10 | $29.65 | $29.65 | 25,613,657 |
| 2021-03-18 | $31.71 | $31.96 | $29.21 | $29.64 | $29.64 | 5,195,813 |
| 2021-03-17 | $33.79 | $33.79 | $30.83 | $31.61 | $31.61 | 6,494,170 |
| 2021-03-16 | $35.78 | $37.49 | $34.38 | $35.94 | $35.94 | 2,235,848 |
| 2021-03-15 | $35.15 | $36.80 | $34.55 | $35.35 | $35.35 | 3,110,834 |
| 2021-03-12 | $33.97 | $35.18 | $33.60 | $34.56 | $34.56 | 1,598,891 |
| 2021-03-11 | $34.85 | $35.63 | $34.15 | $35.07 | $35.07 | 2,073,632 |
| 2021-03-10 | $34.13 | $35.75 | $31.85 | $33.52 | $33.52 | 4,083,632 |
| 2021-03-09 | $34.78 | $36.24 | $34.08 | $35.03 | $35.03 | 2,218,577 |
| 2021-03-08 | $33.59 | $35.18 | $32.76 | $33.30 | $33.30 | 1,495,631 |
| 2021-03-05 | $36.50 | $36.50 | $30.92 | $34.22 | $34.22 | 2,781,790 |
| 2021-03-04 | $36.59 | $37.44 | $34.01 | $35.55 | $35.55 | 1,921,172 |
| 2021-03-03 | $38.15 | $38.68 | $36.52 | $37.10 | $37.10 | 2,131,921 |
| 2021-03-02 | $40.00 | $40.81 | $37.80 | $38.10 | $38.10 | 1,028,427 |
| 2021-03-01 | $39.80 | $40.80 | $38.32 | $39.90 | $39.90 | 1,615,683 |
| 2021-02-26 | $38.10 | $38.63 | $36.29 | $37.08 | $37.08 | 1,303,363 |
| 2021-02-25 | $39.05 | $39.52 | $37.12 | $38.08 | $38.08 | 1,971,188 |
| 2021-02-24 | $39.16 | $40.36 | $38.15 | $39.44 | $39.44 | 1,252,343 |
| 2021-02-23 | $36.50 | $38.99 | $33.62 | $38.94 | $38.94 | 2,018,463 |
| 2021-02-22 | $39.69 | $41.16 | $37.25 | $38.50 | $38.50 | 2,332,071 |
| 2021-02-19 | $41.14 | $41.35 | $39.63 | $40.06 | $40.06 | 1,437,118 |
| 2021-02-18 | $41.00 | $41.10 | $39.10 | $40.53 | $40.53 | 1,510,300 |
| 2021-02-17 | $43.13 | $43.35 | $40.75 | $41.96 | $41.96 | 1,611,787 |
| 2021-02-16 | $45.00 | $46.30 | $43.30 | $43.47 | $43.47 | 1,055,378 |
| 2021-02-12 | $43.56 | $44.34 | $42.35 | $44.34 | $44.34 | 1,085,561 |
| 2021-02-11 | $44.57 | $44.71 | $43.73 | $44.15 | $44.15 | 850,633 |
| 2021-02-10 | $44.16 | $45.58 | $43.29 | $44.12 | $44.12 | 1,779,445 |
| 2021-02-09 | $44.25 | $45.15 | $42.71 | $44.05 | $44.05 | 1,460,754 |
| 2021-02-08 | $43.95 | $45.09 | $43.05 | $43.89 | $43.89 | 1,088,559 |
| 2021-02-05 | $44.74 | $44.75 | $43.25 | $43.81 | $43.81 | 1,010,116 |
| 2021-02-04 | $43.75 | $45.32 | $42.80 | $43.98 | $43.98 | 1,571,022 |
| 2021-02-03 | $44.11 | $44.25 | $42.15 | $43.08 | $43.08 | 895,302 |
| 2021-02-02 | $42.15 | $43.84 | $41.56 | $43.37 | $43.37 | 1,980,125 |
| 2021-02-01 | $41.70 | $42.25 | $40.05 | $41.03 | $41.03 | 1,133,292 |
| 2021-01-29 | $42.50 | $42.68 | $40.20 | $40.76 | $40.76 | 1,421,519 |
| 2021-01-28 | $43.62 | $43.65 | $41.31 | $42.26 | $42.26 | 1,574,849 |
| 2021-01-27 | $44.00 | $45.41 | $41.03 | $41.28 | $41.28 | 2,261,054 |
| 2021-01-26 | $48.64 | $48.99 | $45.73 | $45.91 | $45.91 | 1,141,895 |
| 2021-01-25 | $51.40 | $52.76 | $47.73 | $48.36 | $48.36 | 1,664,120 |
| 2021-01-22 | $49.32 | $51.05 | $48.42 | $51.05 | $51.05 | 1,261,321 |
| 2021-01-21 | $47.62 | $49.70 | $47.45 | $49.70 | $49.70 | 1,102,689 |
| 2021-01-20 | $49.88 | $50.47 | $47.62 | $48.20 | $48.20 | 1,086,424 |
| 2021-01-19 | $46.60 | $48.39 | $46.18 | $48.36 | $48.36 | 1,339,000 |
| 2021-01-15 | $48.42 | $48.60 | $45.02 | $45.93 | $45.93 | 1,411,741 |
| 2021-01-14 | $49.70 | $51.36 | $48.25 | $48.46 | $48.46 | 1,579,640 |
| 2021-01-13 | $50.78 | $51.28 | $49.41 | $49.50 | $49.50 | 1,107,334 |
| 2021-01-12 | $51.70 | $52.23 | $49.28 | $51.01 | $51.01 | 1,530,283 |
| 2021-01-11 | $47.64 | $52.03 | $46.78 | $51.00 | $51.00 | 1,468,671 |
| 2021-01-08 | $52.99 | $54.78 | $49.83 | $50.76 | $50.76 | 2,550,819 |
| 2021-01-07 | $48.65 | $51.47 | $48.65 | $49.70 | $49.70 | 2,378,583 |
| 2021-01-06 | $45.17 | $48.37 | $44.35 | $47.04 | $47.04 | 3,490,057 |
| 2021-01-05 | $42.09 | $43.90 | $41.06 | $41.91 | $41.91 | 1,579,870 |
| 2021-01-04 | $43.50 | $43.89 | $41.17 | $42.42 | $42.42 | 1,564,089 |
| 2020-12-31 | $43.09 | $43.73 | $42.78 | $43.14 | $43.14 | 961,321 |
| 2020-12-30 | $42.27 | $43.61 | $42.07 | $43.47 | $43.47 | 2,848,064 |
| 2020-12-29 | $42.94 | $43.29 | $40.34 | $42.44 | $42.44 | 1,880,042 |
| 2020-12-28 | $44.31 | $46.87 | $42.95 | $43.41 | $43.41 | 2,003,536 |
| 2020-12-24 | $44.00 | $45.15 | $43.54 | $44.18 | $44.18 | 1,311,965 |
| 2020-12-23 | $44.95 | $46.30 | $44.77 | $45.10 | $45.10 | 2,852,828 |
| 2020-12-22 | $43.73 | $44.90 | $42.50 | $44.27 | $44.27 | 2,446,529 |
| 2020-12-21 | $41.02 | $43.74 | $40.05 | $43.08 | $43.08 | 1,772,643 |
| 2020-12-18 | $41.92 | $43.35 | $41.25 | $42.00 | $42.00 | 9,525,697 |
| 2020-12-17 | $40.90 | $42.09 | $39.69 | $41.91 | $41.91 | 2,126,885 |
| 2020-12-16 | $38.85 | $40.89 | $38.15 | $40.49 | $40.49 | 2,643,815 |
| 2020-12-15 | $37.05 | $38.88 | $36.04 | $38.64 | $38.64 | 2,508,178 |
| 2020-12-14 | $36.80 | $37.37 | $36.50 | $36.95 | $36.95 | 2,398,408 |
| 2020-12-11 | $36.25 | $37.00 | $35.27 | $36.47 | $36.47 | 1,598,002 |
| 2020-12-10 | $35.35 | $36.88 | $35.30 | $36.10 | $36.10 | 1,867,183 |
| 2020-12-09 | $37.75 | $38.24 | $35.68 | $36.12 | $36.12 | 3,931,858 |
| 2020-12-08 | $36.03 | $36.79 | $35.30 | $36.57 | $36.57 | 3,813,703 |
| 2020-12-07 | $35.00 | $35.94 | $33.46 | $35.18 | $35.18 | 3,078,922 |
| 2020-12-04 | $36.17 | $36.90 | $33.83 | $34.09 | $34.09 | 4,500,638 |
| 2020-12-03 | $37.50 | $38.45 | $35.65 | $35.85 | $35.85 | 12,618,849 |
| 2020-12-02 | $40.40 | $40.40 | $37.20 | $37.60 | $37.60 | 3,028,650 |
| 2020-12-01 | $42.56 | $43.35 | $40.27 | $40.60 | $40.60 | 2,214,712 |
| 2020-11-30 | $48.15 | $48.15 | $43.65 | $45.58 | $45.58 | 1,008,327 |
| 2020-11-27 | $48.47 | $49.69 | $46.61 | $47.11 | $47.11 | 590,007 |
| 2020-11-25 | $46.05 | $48.54 | $45.29 | $47.43 | $47.43 | 695,016 |
| 2020-11-24 | $45.67 | $50.99 | $43.27 | $46.20 | $46.20 | 1,602,453 |
| 2020-11-23 | $45.60 | $46.89 | $42.33 | $45.10 | $45.10 | 1,083,143 |
| 2020-11-20 | $42.97 | $45.90 | $42.58 | $45.10 | $45.10 | 813,764 |
| 2020-11-19 | $41.50 | $43.96 | $41.20 | $42.70 | $42.70 | 498,723 |
| 2020-11-18 | $40.34 | $44.27 | $40.25 | $41.97 | $41.97 | 1,853,162 |
| 2020-11-17 | $39.50 | $40.36 | $38.71 | $40.05 | $40.05 | 854,282 |
| 2020-11-16 | $39.00 | $40.00 | $38.56 | $39.32 | $39.32 | 789,384 |
| 2020-11-13 | $38.55 | $40.59 | $37.67 | $38.47 | $38.47 | 813,876 |
| 2020-11-12 | $39.15 | $39.63 | $37.07 | $37.63 | $37.63 | 693,945 |
| 2020-11-11 | $40.16 | $41.19 | $38.85 | $39.16 | $39.16 | 588,473 |
| 2020-11-10 | $41.25 | $41.83 | $35.71 | $39.70 | $39.70 | 2,271,495 |
| 2020-11-09 | $44.25 | $45.70 | $38.39 | $42.00 | $42.00 | 2,445,184 |
| 2020-11-06 | $38.67 | $48.88 | $38.10 | $44.81 | $44.81 | 3,274,749 |
| 2020-11-05 | $37.33 | $42.49 | $36.67 | $39.34 | $39.34 | 2,281,591 |
| 2020-11-04 | $36.63 | $37.49 | $34.13 | $35.94 | $35.94 | 2,016,444 |
| 2020-11-03 | $37.14 | $38.50 | $36.52 | $37.57 | $37.57 | 2,321,886 |
| 2020-11-02 | $37.74 | $38.50 | $36.46 | $36.78 | $36.78 | 993,068 |
| 2020-10-30 | $36.96 | $37.25 | $34.50 | $36.85 | $36.85 | 1,181,031 |
| 2020-10-29 | $37.61 | $38.20 | $36.53 | $37.81 | $37.81 | 899,113 |
| 2020-10-28 | $36.67 | $38.75 | $35.55 | $37.46 | $37.46 | 1,858,854 |
| 2020-10-27 | $39.50 | $39.52 | $37.29 | $38.00 | $38.00 | 1,637,187 |
| 2020-10-26 | $41.05 | $41.73 | $38.40 | $39.50 | $39.50 | 1,965,400 |
| 2020-10-23 | $43.58 | $44.01 | $38.84 | $42.00 | $42.00 | 3,298,250 |
| 2020-10-22 | $38.98 | $44.44 | $38.03 | $43.94 | $43.94 | 3,239,954 |
| 2020-10-21 | $38.12 | $42.10 | $37.36 | $39.34 | $39.34 | 8,694,243 |
| 2020-10-20 | $39.28 | $40.73 | $37.25 | $38.50 | $38.50 | 2,853,178 |
| 2020-10-19 | $38.85 | $40.50 | $38.48 | $38.95 | $38.95 | 3,539,564 |
| 2020-10-16 | $37.45 | $41.94 | $36.64 | $38.95 | $38.95 | 12,257,931 |
| 2020-10-15 | $29.50 | $37.35 | $29.05 | $36.45 | $36.45 | 33,963,407 |
Array Technologies Inc (ARRY) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Netflix, Broadcom, Coinbase, Tesla, GM, Microsoft & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 7, 2025.jpg)
We're exiting a stock that has surprisingly defied the market and buying more of our newest name
We don't want to let our hard-fought gains turn into a loss.
cnbc.com March 14, 2025Recent Array Technologies Inc (ARRY) News
Similar Companies to Array Technologies Inc (ARRY) in the Solar Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| JinkoSolar Holding Co. Ltd | JKS | Solar | Technology | 8,000 |
| Maxeon Solar Technologies Ltd | MAXN | Solar | Technology | 7,000 |
| First Solar Inc | FSLR | Solar | Technology | 6,700 |
| Solaredge Technologies Inc | SEDG | Solar | Technology | 5,000 |
| Canadian Solar Inc | CSIQ | Solar | Technology | 4,517 |
| Sunrun Inc | RUN | Solar | Technology | 3,100 |
| Sunpower Corp | SPWR | Solar | Technology | 2,200 |
| Enphase Energy Inc | ENPH | Solar | Technology | 1,096 |
| Sunnova Energy International Inc | NOVA | Solar | Technology | 940 |
| Shoals Technologies Group Inc - Class A | SHLS | Solar | Technology | 504 |