Shoals Technologies Group Inc - Class A (SHLS) Exchange: NASDAQ
Data as of June 27, 2025
$4.73 ($-0.15) -3.07%
Shoals Technologies Group Inc - Class A - Daily Information
Click for more stock information on Shoals Technologies Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $4.91 |
| Previous Close | $4.73 |
| High | $4.92 |
| Low | $4.63 |
| Adjusted Open | $4.91 |
| Previous Adjusted Close | $4.73 |
| Adjusted High | $4.92 |
| Adjusted Low | $4.63 |
About Shoals Technologies Group Inc - Class A (SHLS)
Shoals Technologies Group Inc - Class A
Invest in Shoals Technologies Group Inc - Class A (SHLS)
Historical Stock Data for Shoals Technologies Group Inc - Class A (SHLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $4.91 | $4.92 | $4.63 | $4.73 | $4.73 | 9,592,769 |
| 2025-06-26 | $4.97 | $5.08 | $4.88 | $4.88 | $4.88 | 3,309,783 |
| 2025-06-25 | $5.11 | $5.14 | $4.80 | $4.87 | $4.87 | 4,197,734 |
| 2025-06-24 | $5.00 | $5.17 | $4.79 | $5.00 | $5.00 | 4,141,442 |
| 2025-06-23 | $4.90 | $5.05 | $4.82 | $4.95 | $4.95 | 2,229,488 |
| 2025-06-20 | $5.26 | $5.38 | $4.89 | $4.98 | $4.98 | 6,479,358 |
| 2025-06-18 | $5.26 | $5.45 | $5.22 | $5.23 | $5.23 | 4,307,924 |
| 2025-06-17 | $4.65 | $5.46 | $4.65 | $5.26 | $5.26 | 7,617,041 |
| 2025-06-16 | $5.12 | $5.37 | $5.10 | $5.34 | $5.34 | 6,305,421 |
| 2025-06-13 | $4.91 | $5.17 | $4.82 | $5.11 | $5.11 | 6,292,345 |
| 2025-06-12 | $5.05 | $5.13 | $4.92 | $4.95 | $4.95 | 3,528,413 |
| 2025-06-11 | $5.26 | $5.33 | $4.98 | $5.09 | $5.09 | 5,027,519 |
| 2025-06-10 | $5.19 | $5.25 | $5.09 | $5.20 | $5.20 | 4,524,918 |
| 2025-06-09 | $5.26 | $5.34 | $5.07 | $5.10 | $5.10 | 3,795,132 |
| 2025-06-06 | $5.00 | $5.19 | $4.94 | $5.16 | $5.16 | 3,981,780 |
| 2025-06-05 | $4.90 | $5.10 | $4.70 | $4.94 | $4.94 | 6,221,284 |
| 2025-06-04 | $4.91 | $4.94 | $4.79 | $4.90 | $4.90 | 2,885,599 |
| 2025-06-03 | $4.56 | $5.00 | $4.48 | $4.87 | $4.87 | 5,548,336 |
| 2025-06-02 | $4.80 | $4.84 | $4.49 | $4.56 | $4.56 | 3,936,060 |
| 2025-05-30 | $4.36 | $4.86 | $4.33 | $4.72 | $4.72 | 7,750,070 |
| 2025-05-29 | $4.54 | $4.59 | $4.28 | $4.31 | $4.31 | 8,300,663 |
| 2025-05-28 | $4.78 | $4.78 | $4.39 | $4.49 | $4.49 | 5,003,659 |
| 2025-05-27 | $4.63 | $4.74 | $4.48 | $4.72 | $4.72 | 2,868,737 |
| 2025-05-23 | $4.47 | $4.64 | $4.47 | $4.59 | $4.59 | 4,217,752 |
| 2025-05-22 | $3.90 | $4.71 | $3.81 | $4.57 | $4.57 | 9,350,149 |
| 2025-05-21 | $4.73 | $4.78 | $4.62 | $4.71 | $4.71 | 3,589,259 |
| 2025-05-20 | $4.80 | $4.92 | $4.73 | $4.79 | $4.79 | 6,375,477 |
| 2025-05-19 | $4.74 | $4.78 | $4.46 | $4.72 | $4.72 | 7,978,623 |
| 2025-05-16 | $4.92 | $5.04 | $4.72 | $4.86 | $4.86 | 11,166,499 |
| 2025-05-15 | $4.82 | $5.01 | $4.38 | $4.58 | $4.58 | 24,722,901 |
| 2025-05-14 | $5.95 | $6.29 | $5.82 | $6.11 | $6.11 | 11,063,298 |
| 2025-05-13 | $5.60 | $6.46 | $5.58 | $6.03 | $6.03 | 17,410,537 |
| 2025-05-12 | $5.33 | $5.50 | $5.20 | $5.36 | $5.36 | 11,238,436 |
| 2025-05-09 | $4.91 | $5.10 | $4.80 | $5.09 | $5.09 | 9,731,713 |
| 2025-05-08 | $4.63 | $4.93 | $4.60 | $4.82 | $4.82 | 7,738,332 |
| 2025-05-07 | $4.50 | $4.78 | $4.41 | $4.71 | $4.71 | 6,627,754 |
| 2025-05-06 | $4.29 | $4.64 | $4.00 | $4.41 | $4.41 | 15,866,203 |
| 2025-05-05 | $3.83 | $3.88 | $3.65 | $3.76 | $3.76 | 7,200,058 |
| 2025-05-02 | $3.80 | $3.85 | $3.72 | $3.84 | $3.84 | 6,051,197 |
| 2025-05-01 | $3.64 | $3.84 | $3.63 | $3.77 | $3.77 | 5,391,621 |
| 2025-04-30 | $3.60 | $3.72 | $3.50 | $3.61 | $3.61 | 7,840,358 |
| 2025-04-29 | $3.75 | $3.86 | $3.72 | $3.79 | $3.79 | 5,432,086 |
| 2025-04-28 | $3.70 | $3.77 | $3.53 | $3.73 | $3.73 | 5,465,290 |
| 2025-04-25 | $3.37 | $3.66 | $3.34 | $3.64 | $3.64 | 6,762,009 |
| 2025-04-24 | $3.34 | $3.40 | $3.30 | $3.40 | $3.40 | 6,184,735 |
| 2025-04-23 | $3.37 | $3.45 | $3.26 | $3.30 | $3.30 | 5,147,772 |
| 2025-04-22 | $3.25 | $3.44 | $3.17 | $3.35 | $3.35 | 3,129,953 |
| 2025-04-21 | $3.32 | $3.32 | $2.92 | $3.25 | $3.25 | 8,273,874 |
| 2025-04-17 | $3.31 | $3.41 | $3.20 | $3.38 | $3.38 | 3,650,885 |
| 2025-04-16 | $3.30 | $3.44 | $3.26 | $3.33 | $3.33 | 4,117,804 |
| 2025-04-15 | $3.33 | $3.42 | $3.26 | $3.29 | $3.29 | 2,952,278 |
| 2025-04-14 | $3.43 | $3.46 | $3.08 | $3.33 | $3.33 | 4,984,635 |
| 2025-04-11 | $3.38 | $3.42 | $3.17 | $3.41 | $3.41 | 3,997,063 |
| 2025-04-10 | $3.51 | $3.52 | $3.18 | $3.36 | $3.36 | 5,979,778 |
| 2025-04-09 | $3.12 | $3.75 | $2.97 | $3.66 | $3.66 | 9,845,338 |
| 2025-04-08 | $3.45 | $3.53 | $3.04 | $3.17 | $3.17 | 7,719,973 |
| 2025-04-07 | $2.99 | $3.52 | $2.93 | $3.38 | $3.38 | 12,269,735 |
| 2025-04-04 | $3.00 | $3.17 | $2.92 | $3.14 | $3.14 | 5,175,555 |
| 2025-04-03 | $3.17 | $3.20 | $3.00 | $3.05 | $3.05 | 4,777,031 |
| 2025-04-02 | $3.21 | $3.31 | $3.18 | $3.26 | $3.26 | 2,716,459 |
| 2025-04-01 | $3.32 | $3.33 | $3.10 | $3.26 | $3.26 | 4,674,994 |
| 2025-03-31 | $3.24 | $3.33 | $3.15 | $3.32 | $3.32 | 5,345,852 |
| 2025-03-28 | $3.38 | $3.43 | $3.30 | $3.31 | $3.31 | 3,879,842 |
| 2025-03-27 | $3.45 | $3.52 | $3.32 | $3.42 | $3.42 | 4,536,016 |
| 2025-03-26 | $3.41 | $3.56 | $3.35 | $3.40 | $3.40 | 4,211,965 |
| 2025-03-25 | $3.34 | $3.54 | $3.34 | $3.42 | $3.42 | 4,636,898 |
| 2025-03-24 | $3.31 | $3.58 | $3.30 | $3.32 | $3.32 | 4,917,189 |
| 2025-03-21 | $3.27 | $3.40 | $3.19 | $3.31 | $3.31 | 6,925,838 |
| 2025-03-20 | $3.38 | $3.53 | $3.30 | $3.31 | $3.31 | 5,091,118 |
| 2025-03-19 | $3.34 | $3.50 | $3.32 | $3.42 | $3.42 | 6,195,009 |
| 2025-03-18 | $3.21 | $3.35 | $3.16 | $3.32 | $3.32 | 5,746,669 |
| 2025-03-17 | $3.26 | $3.39 | $3.20 | $3.25 | $3.25 | 4,765,018 |
| 2025-03-14 | $3.31 | $3.36 | $3.20 | $3.26 | $3.26 | 5,595,239 |
| 2025-03-13 | $3.09 | $3.32 | $3.03 | $3.26 | $3.26 | 6,900,748 |
| 2025-03-12 | $2.77 | $2.98 | $2.73 | $2.94 | $2.94 | 8,118,040 |
| 2025-03-11 | $2.86 | $2.91 | $2.71 | $2.81 | $2.81 | 4,846,247 |
| 2025-03-10 | $2.84 | $2.97 | $2.79 | $2.84 | $2.84 | 6,216,186 |
| 2025-03-07 | $3.02 | $3.17 | $2.78 | $2.82 | $2.82 | 8,265,949 |
| 2025-03-06 | $3.02 | $3.12 | $2.97 | $3.01 | $3.01 | 5,190,313 |
| 2025-03-05 | $3.07 | $3.14 | $3.01 | $3.12 | $3.12 | 6,903,696 |
| 2025-03-04 | $2.83 | $3.03 | $2.77 | $3.00 | $3.00 | 9,827,415 |
| 2025-03-03 | $3.04 | $3.15 | $2.88 | $2.89 | $2.89 | 7,997,610 |
| 2025-02-28 | $3.49 | $3.50 | $2.91 | $3.03 | $3.03 | 14,195,766 |
| 2025-02-27 | $3.87 | $3.87 | $3.48 | $3.49 | $3.49 | 7,350,091 |
| 2025-02-26 | $4.25 | $4.31 | $3.87 | $3.88 | $3.88 | 6,479,878 |
| 2025-02-25 | $3.81 | $4.60 | $3.73 | $4.27 | $4.27 | 15,308,803 |
| 2025-02-24 | $4.55 | $4.63 | $4.44 | $4.48 | $4.48 | 6,680,938 |
| 2025-02-21 | $4.62 | $4.79 | $4.45 | $4.52 | $4.52 | 4,573,854 |
| 2025-02-20 | $4.38 | $4.69 | $4.35 | $4.59 | $4.59 | 6,862,486 |
| 2025-02-19 | $4.12 | $4.46 | $4.12 | $4.33 | $4.33 | 6,942,142 |
| 2025-02-18 | $3.90 | $4.17 | $3.89 | $4.08 | $4.08 | 8,109,926 |
| 2025-02-14 | $4.05 | $4.18 | $3.89 | $3.96 | $3.96 | 3,961,109 |
| 2025-02-13 | $4.03 | $4.09 | $3.87 | $4.04 | $4.04 | 5,414,921 |
| 2025-02-12 | $4.02 | $4.08 | $3.83 | $3.99 | $3.99 | 6,265,794 |
| 2025-02-11 | $4.35 | $4.35 | $4.08 | $4.10 | $4.10 | 4,585,746 |
| 2025-02-10 | $4.44 | $4.47 | $4.31 | $4.38 | $4.38 | 3,375,880 |
| 2025-02-07 | $4.56 | $4.59 | $4.33 | $4.39 | $4.39 | 5,594,267 |
| 2025-02-06 | $4.60 | $4.78 | $4.48 | $4.60 | $4.60 | 3,588,100 |
| 2025-02-05 | $4.70 | $4.79 | $4.54 | $4.57 | $4.57 | 4,377,145 |
| 2025-02-04 | $4.53 | $4.72 | $4.38 | $4.64 | $4.64 | 4,268,885 |
| 2025-02-03 | $4.63 | $4.82 | $4.53 | $4.54 | $4.54 | 6,803,323 |
| 2025-01-31 | $4.65 | $4.83 | $4.58 | $4.78 | $4.78 | 6,838,090 |
| 2025-01-30 | $4.63 | $4.78 | $4.60 | $4.69 | $4.69 | 6,060,374 |
| 2025-01-29 | $4.55 | $4.70 | $4.38 | $4.60 | $4.60 | 6,512,764 |
| 2025-01-28 | $4.56 | $4.59 | $4.40 | $4.41 | $4.41 | 5,677,556 |
| 2025-01-27 | $4.72 | $4.84 | $4.51 | $4.56 | $4.56 | 8,022,484 |
| 2025-01-24 | $4.66 | $4.88 | $4.61 | $4.73 | $4.73 | 5,725,268 |
| 2025-01-23 | $4.29 | $4.70 | $4.24 | $4.67 | $4.67 | 8,739,248 |
| 2025-01-22 | $4.58 | $4.63 | $4.26 | $4.29 | $4.29 | 5,920,092 |
| 2025-01-21 | $4.65 | $4.78 | $4.47 | $4.62 | $4.62 | 7,409,331 |
| 2025-01-17 | $4.70 | $4.78 | $4.48 | $4.63 | $4.63 | 8,314,560 |
| 2025-01-16 | $4.56 | $4.72 | $4.46 | $4.67 | $4.67 | 6,402,738 |
| 2025-01-15 | $5.01 | $5.13 | $4.37 | $4.54 | $4.54 | 17,624,499 |
| 2025-01-14 | $5.97 | $6.11 | $5.64 | $5.68 | $5.68 | 5,186,557 |
| 2025-01-13 | $5.85 | $5.89 | $5.50 | $5.85 | $5.85 | 7,981,746 |
| 2025-01-10 | $5.99 | $6.07 | $5.70 | $5.89 | $5.89 | 9,904,587 |
| 2025-01-08 | $6.01 | $6.16 | $5.96 | $6.00 | $6.00 | 3,841,029 |
| 2025-01-07 | $6.04 | $6.40 | $6.02 | $6.24 | $6.24 | 6,957,472 |
| 2025-01-06 | $6.07 | $6.15 | $5.91 | $5.98 | $5.98 | 3,468,411 |
| 2025-01-03 | $6.17 | $6.17 | $5.72 | $5.93 | $5.93 | 6,400,102 |
| 2025-01-02 | $5.65 | $6.07 | $5.60 | $6.05 | $6.05 | 5,246,444 |
| 2024-12-31 | $5.66 | $5.76 | $5.51 | $5.53 | $5.53 | 6,102,516 |
| 2024-12-30 | $5.57 | $5.68 | $5.37 | $5.64 | $5.64 | 4,994,661 |
| 2024-12-27 | $5.41 | $5.65 | $5.36 | $5.64 | $5.64 | 4,522,600 |
| 2024-12-26 | $5.38 | $5.48 | $5.28 | $5.44 | $5.44 | 4,686,574 |
| 2024-12-24 | $5.44 | $5.45 | $5.22 | $5.39 | $5.39 | 2,140,688 |
| 2024-12-23 | $5.14 | $5.49 | $5.13 | $5.47 | $5.47 | 4,770,286 |
| 2024-12-20 | $4.49 | $5.19 | $4.45 | $5.12 | $5.12 | 10,961,693 |
| 2024-12-19 | $4.73 | $4.78 | $4.54 | $4.54 | $4.54 | 3,644,366 |
| 2024-12-18 | $4.90 | $5.07 | $4.58 | $4.66 | $4.66 | 4,213,890 |
| 2024-12-17 | $4.42 | $5.04 | $4.39 | $4.92 | $4.92 | 8,736,872 |
| 2024-12-16 | $4.38 | $4.39 | $4.14 | $4.17 | $4.17 | 4,847,344 |
| 2024-12-13 | $4.40 | $4.46 | $4.32 | $4.41 | $4.41 | 2,980,978 |
| 2024-12-12 | $4.54 | $4.58 | $4.39 | $4.41 | $4.41 | 2,999,736 |
| 2024-12-11 | $4.68 | $4.72 | $4.52 | $4.57 | $4.57 | 2,778,567 |
| 2024-12-10 | $4.63 | $4.71 | $4.46 | $4.66 | $4.66 | 6,788,191 |
| 2024-12-09 | $4.52 | $4.94 | $4.46 | $4.68 | $4.68 | 5,738,307 |
| 2024-12-06 | $4.75 | $4.76 | $4.52 | $4.53 | $4.53 | 3,392,094 |
| 2024-12-05 | $4.88 | $4.97 | $4.56 | $4.64 | $4.64 | 3,530,999 |
| 2024-12-04 | $4.90 | $4.96 | $4.75 | $4.89 | $4.89 | 3,891,742 |
| 2024-12-03 | $5.11 | $5.18 | $4.86 | $4.89 | $4.89 | 2,768,315 |
| 2024-12-02 | $5.16 | $5.40 | $5.11 | $5.16 | $5.16 | 3,890,944 |
| 2024-11-29 | $5.21 | $5.35 | $5.00 | $5.22 | $5.22 | 3,654,618 |
| 2024-11-27 | $5.06 | $5.29 | $5.06 | $5.26 | $5.26 | 3,813,759 |
| 2024-11-26 | $5.01 | $5.16 | $4.91 | $5.01 | $5.01 | 5,863,543 |
| 2024-11-25 | $5.06 | $5.30 | $4.87 | $5.07 | $5.07 | 6,612,873 |
| 2024-11-22 | $4.66 | $4.89 | $4.65 | $4.83 | $4.83 | 7,692,434 |
| 2024-11-21 | $4.41 | $4.60 | $4.34 | $4.40 | $4.40 | 3,806,539 |
| 2024-11-20 | $4.08 | $4.53 | $4.07 | $4.41 | $4.41 | 5,245,075 |
| 2024-11-19 | $4.20 | $4.36 | $4.14 | $4.15 | $4.15 | 5,542,458 |
| 2024-11-18 | $4.56 | $4.58 | $4.22 | $4.26 | $4.26 | 6,455,666 |
| 2024-11-15 | $5.23 | $5.31 | $4.53 | $4.56 | $4.56 | 6,640,935 |
| 2024-11-14 | $5.04 | $5.36 | $4.86 | $5.22 | $5.22 | 8,521,974 |
| 2024-11-13 | $4.91 | $5.27 | $4.87 | $4.95 | $4.95 | 5,424,507 |
| 2024-11-12 | $5.59 | $5.64 | $4.64 | $4.85 | $4.85 | 12,320,131 |
| 2024-11-11 | $5.80 | $5.85 | $5.56 | $5.77 | $5.77 | 5,976,950 |
| 2024-11-08 | $5.71 | $5.81 | $5.56 | $5.71 | $5.71 | 4,978,491 |
| 2024-11-07 | $5.81 | $5.88 | $5.64 | $5.82 | $5.82 | 3,983,211 |
| 2024-11-06 | $5.53 | $5.87 | $5.06 | $5.77 | $5.77 | 10,434,218 |
| 2024-11-05 | $5.85 | $6.18 | $5.76 | $6.14 | $6.14 | 5,143,526 |
| 2024-11-04 | $5.61 | $6.07 | $5.61 | $5.96 | $5.96 | 5,600,069 |
| 2024-11-01 | $5.49 | $5.56 | $5.35 | $5.55 | $5.55 | 3,567,642 |
| 2024-10-31 | $5.27 | $5.66 | $5.27 | $5.41 | $5.41 | 5,154,104 |
| 2024-10-30 | $5.20 | $5.35 | $5.11 | $5.27 | $5.27 | 2,985,273 |
| 2024-10-29 | $5.28 | $5.34 | $5.14 | $5.24 | $5.24 | 1,959,262 |
| 2024-10-28 | $5.32 | $5.50 | $5.27 | $5.36 | $5.36 | 2,630,486 |
| 2024-10-25 | $5.15 | $5.37 | $5.11 | $5.19 | $5.19 | 2,900,163 |
| 2024-10-24 | $4.92 | $5.16 | $4.92 | $5.12 | $5.12 | 3,203,591 |
| 2024-10-23 | $5.06 | $5.15 | $4.86 | $4.89 | $4.89 | 3,728,830 |
| 2024-10-22 | $5.21 | $5.21 | $5.01 | $5.06 | $5.06 | 3,226,070 |
| 2024-10-21 | $5.33 | $5.43 | $4.96 | $5.05 | $5.05 | 7,755,591 |
| 2024-10-18 | $4.97 | $5.10 | $4.94 | $5.05 | $5.05 | 3,506,704 |
| 2024-10-17 | $5.12 | $5.14 | $4.92 | $4.94 | $4.94 | 3,249,624 |
| 2024-10-16 | $5.16 | $5.23 | $5.05 | $5.13 | $5.13 | 4,415,084 |
| 2024-10-15 | $5.10 | $5.27 | $5.08 | $5.12 | $5.12 | 4,445,889 |
| 2024-10-14 | $5.23 | $5.29 | $5.09 | $5.23 | $5.23 | 2,921,956 |
| 2024-10-11 | $5.11 | $5.35 | $5.10 | $5.31 | $5.31 | 3,384,894 |
| 2024-10-10 | $5.07 | $5.20 | $4.98 | $5.15 | $5.15 | 5,243,479 |
| 2024-10-09 | $4.93 | $5.42 | $4.87 | $5.25 | $5.25 | 5,237,848 |
| 2024-10-08 | $5.02 | $5.08 | $4.85 | $4.92 | $4.92 | 4,605,529 |
| 2024-10-07 | $5.14 | $5.33 | $4.99 | $5.10 | $5.10 | 4,834,712 |
| 2024-10-04 | $5.20 | $5.26 | $5.04 | $5.13 | $5.13 | 3,177,976 |
| 2024-10-03 | $5.21 | $5.27 | $5.09 | $5.09 | $5.09 | 3,782,278 |
| 2024-10-02 | $5.39 | $5.39 | $5.11 | $5.13 | $5.13 | 4,434,351 |
| 2024-10-01 | $5.61 | $5.67 | $5.36 | $5.44 | $5.44 | 4,604,482 |
| 2024-09-30 | $5.74 | $5.85 | $5.56 | $5.61 | $5.61 | 4,410,768 |
| 2024-09-27 | $5.79 | $6.03 | $5.75 | $5.83 | $5.83 | 4,221,706 |
| 2024-09-26 | $5.75 | $5.96 | $5.64 | $5.70 | $5.70 | 4,571,844 |
| 2024-09-25 | $6.24 | $6.27 | $5.67 | $5.68 | $5.68 | 4,827,650 |
| 2024-09-24 | $6.51 | $6.51 | $6.30 | $6.32 | $6.32 | 3,142,573 |
| 2024-09-23 | $6.15 | $6.51 | $5.97 | $6.40 | $6.40 | 4,091,550 |
| 2024-09-20 | $6.23 | $6.26 | $6.00 | $6.13 | $6.13 | 5,613,348 |
| 2024-09-19 | $6.46 | $6.53 | $6.26 | $6.27 | $6.27 | 4,574,274 |
| 2024-09-18 | $6.38 | $6.66 | $6.18 | $6.28 | $6.28 | 4,257,995 |
| 2024-09-17 | $6.32 | $6.74 | $6.20 | $6.46 | $6.46 | 5,424,759 |
| 2024-09-16 | $6.33 | $6.41 | $6.08 | $6.30 | $6.30 | 3,621,684 |
| 2024-09-13 | $6.55 | $6.59 | $6.26 | $6.35 | $6.35 | 4,638,583 |
| 2024-09-12 | $6.50 | $6.69 | $6.23 | $6.48 | $6.48 | 4,444,757 |
| 2024-09-11 | $6.24 | $6.57 | $6.04 | $6.50 | $6.50 | 7,135,529 |
| 2024-09-10 | $5.86 | $5.92 | $5.52 | $5.90 | $5.90 | 4,678,066 |
| 2024-09-09 | $5.63 | $5.93 | $5.56 | $5.82 | $5.82 | 7,831,358 |
| 2024-09-06 | $5.36 | $5.74 | $5.33 | $5.65 | $5.65 | 6,618,643 |
| 2024-09-05 | $6.11 | $6.12 | $5.48 | $5.48 | $5.48 | 11,696,900 |
| 2024-09-04 | $6.21 | $6.23 | $5.78 | $6.08 | $6.08 | 8,293,038 |
| 2024-09-03 | $6.94 | $7.00 | $6.10 | $6.23 | $6.23 | 25,120,869 |
| 2024-08-30 | $5.36 | $5.50 | $5.31 | $5.39 | $5.39 | 5,203,476 |
| 2024-08-29 | $5.21 | $5.37 | $5.13 | $5.34 | $5.34 | 2,264,220 |
| 2024-08-28 | $5.27 | $5.42 | $5.04 | $5.15 | $5.15 | 3,154,587 |
| 2024-08-27 | $5.39 | $5.46 | $5.24 | $5.33 | $5.33 | 3,126,636 |
| 2024-08-26 | $5.55 | $5.70 | $5.47 | $5.47 | $5.47 | 2,813,415 |
| 2024-08-23 | $5.17 | $5.45 | $5.13 | $5.45 | $5.45 | 4,801,266 |
| 2024-08-22 | $5.29 | $5.32 | $5.00 | $5.10 | $5.10 | 3,649,385 |
| 2024-08-21 | $5.28 | $5.35 | $5.19 | $5.32 | $5.32 | 1,469,679 |
| 2024-08-20 | $5.38 | $5.45 | $5.23 | $5.28 | $5.28 | 2,522,534 |
| 2024-08-19 | $5.27 | $5.42 | $5.16 | $5.42 | $5.42 | 3,623,734 |
| 2024-08-16 | $5.28 | $5.41 | $5.22 | $5.24 | $5.24 | 3,276,837 |
| 2024-08-15 | $5.58 | $5.63 | $5.12 | $5.31 | $5.31 | 5,352,140 |
| 2024-08-14 | $5.51 | $5.62 | $5.32 | $5.45 | $5.45 | 4,153,734 |
| 2024-08-13 | $5.14 | $5.46 | $5.11 | $5.46 | $5.46 | 5,335,904 |
| 2024-08-12 | $5.13 | $5.30 | $5.08 | $5.13 | $5.13 | 7,737,837 |
| 2024-08-09 | $5.30 | $5.38 | $5.03 | $5.12 | $5.12 | 9,246,900 |
| 2024-08-08 | $5.10 | $5.30 | $4.88 | $5.29 | $5.29 | 9,041,291 |
| 2024-08-07 | $6.04 | $6.60 | $5.10 | $5.15 | $5.15 | 15,644,707 |
| 2024-08-06 | $5.42 | $5.67 | $5.32 | $5.50 | $5.50 | 7,611,468 |
| 2024-08-05 | $5.52 | $5.69 | $5.27 | $5.46 | $5.46 | 6,416,691 |
| 2024-08-02 | $6.01 | $6.03 | $5.68 | $5.80 | $5.80 | 6,126,185 |
| 2024-08-01 | $6.51 | $6.64 | $6.22 | $6.23 | $6.23 | 2,979,675 |
| 2024-07-31 | $6.50 | $6.77 | $6.43 | $6.50 | $6.50 | 3,127,678 |
| 2024-07-30 | $6.58 | $6.74 | $6.36 | $6.45 | $6.45 | 2,366,044 |
| 2024-07-29 | $6.77 | $6.78 | $6.44 | $6.58 | $6.58 | 4,179,400 |
| 2024-07-26 | $6.92 | $6.94 | $6.63 | $6.73 | $6.73 | 2,596,600 |
| 2024-07-25 | $6.60 | $6.91 | $6.50 | $6.74 | $6.74 | 3,567,124 |
| 2024-07-24 | $6.58 | $6.74 | $6.48 | $6.62 | $6.62 | 4,148,444 |
| 2024-07-23 | $6.60 | $6.78 | $6.50 | $6.63 | $6.63 | 2,525,493 |
| 2024-07-22 | $6.77 | $6.82 | $6.52 | $6.64 | $6.64 | 4,203,483 |
| 2024-07-19 | $6.69 | $6.78 | $6.53 | $6.59 | $6.59 | 9,841,926 |
| 2024-07-18 | $6.87 | $7.03 | $6.58 | $6.63 | $6.63 | 4,477,298 |
| 2024-07-17 | $6.86 | $7.00 | $6.68 | $6.81 | $6.81 | 6,251,644 |
| 2024-07-16 | $6.85 | $7.08 | $6.59 | $7.06 | $7.06 | 5,662,457 |
| 2024-07-15 | $6.61 | $6.89 | $6.49 | $6.80 | $6.80 | 5,762,774 |
| 2024-07-12 | $6.55 | $6.93 | $6.54 | $6.87 | $6.87 | 6,781,575 |
| 2024-07-11 | $6.57 | $6.68 | $6.27 | $6.41 | $6.41 | 5,386,588 |
| 2024-07-10 | $6.27 | $6.39 | $6.03 | $6.30 | $6.30 | 5,495,296 |
| 2024-07-09 | $6.09 | $6.26 | $5.94 | $6.24 | $6.24 | 5,555,275 |
| 2024-07-08 | $5.96 | $6.13 | $5.89 | $6.08 | $6.08 | 4,841,677 |
| 2024-07-05 | $5.95 | $6.22 | $5.89 | $5.95 | $5.95 | 3,516,053 |
| 2024-07-03 | $6.05 | $6.14 | $5.91 | $6.03 | $6.03 | 2,546,483 |
| 2024-07-02 | $5.72 | $6.22 | $5.69 | $6.00 | $6.00 | 7,316,450 |
| 2024-07-01 | $6.28 | $6.40 | $6.01 | $6.11 | $6.11 | 6,678,997 |
| 2024-06-28 | $6.49 | $6.54 | $6.12 | $6.24 | $6.24 | 9,641,462 |
| 2024-06-27 | $6.27 | $6.51 | $6.17 | $6.48 | $6.48 | 3,719,191 |
| 2024-06-26 | $6.27 | $6.33 | $6.09 | $6.28 | $6.28 | 3,652,088 |
| 2024-06-25 | $6.44 | $6.49 | $6.23 | $6.29 | $6.29 | 5,698,309 |
| 2024-06-24 | $6.48 | $6.61 | $6.25 | $6.49 | $6.49 | 4,952,372 |
| 2024-06-21 | $6.58 | $6.61 | $6.30 | $6.51 | $6.51 | 9,402,505 |
| 2024-06-20 | $6.79 | $6.89 | $6.48 | $6.58 | $6.58 | 6,630,474 |
| 2024-06-18 | $6.60 | $7.01 | $6.60 | $6.88 | $6.88 | 6,656,804 |
| 2024-06-17 | $6.54 | $6.83 | $6.45 | $6.66 | $6.66 | 7,582,164 |
| 2024-06-14 | $6.79 | $6.90 | $6.44 | $6.48 | $6.48 | 7,750,247 |
| 2024-06-13 | $7.11 | $7.11 | $6.76 | $6.79 | $6.79 | 10,540,314 |
| 2024-06-12 | $7.77 | $7.96 | $7.04 | $7.07 | $7.07 | 6,996,170 |
| 2024-06-11 | $7.50 | $7.77 | $7.11 | $7.45 | $7.45 | 9,186,855 |
| 2024-06-10 | $6.77 | $6.85 | $6.56 | $6.81 | $6.81 | 3,661,466 |
| 2024-06-07 | $6.87 | $7.17 | $6.79 | $6.81 | $6.81 | 4,928,513 |
| 2024-06-06 | $7.17 | $7.20 | $6.97 | $7.02 | $7.02 | 4,128,755 |
| 2024-06-05 | $7.21 | $7.52 | $7.05 | $7.22 | $7.22 | 5,072,527 |
| 2024-06-04 | $7.05 | $7.27 | $6.89 | $7.19 | $7.19 | 6,387,251 |
| 2024-06-03 | $8.02 | $8.05 | $7.08 | $7.16 | $7.16 | 7,522,278 |
| 2024-05-31 | $8.25 | $8.52 | $7.66 | $7.87 | $7.87 | 6,130,136 |
| 2024-05-30 | $8.35 | $8.44 | $8.06 | $8.17 | $8.17 | 4,929,988 |
| 2024-05-29 | $7.75 | $8.46 | $7.64 | $8.29 | $8.29 | 6,084,007 |
| 2024-05-28 | $8.23 | $8.48 | $7.91 | $7.95 | $7.95 | 7,014,618 |
| 2024-05-24 | $7.70 | $8.13 | $7.70 | $8.05 | $8.05 | 8,019,636 |
| 2024-05-23 | $7.64 | $7.72 | $7.48 | $7.62 | $7.62 | 7,033,266 |
| 2024-05-22 | $6.78 | $7.95 | $6.75 | $7.64 | $7.64 | 14,361,658 |
| 2024-05-21 | $6.51 | $6.83 | $6.46 | $6.80 | $6.80 | 4,790,658 |
| 2024-05-20 | $6.42 | $6.65 | $6.29 | $6.60 | $6.60 | 10,923,129 |
| 2024-05-17 | $6.82 | $6.82 | $6.33 | $6.41 | $6.41 | 4,962,531 |
| 2024-05-16 | $6.79 | $7.02 | $6.66 | $6.84 | $6.84 | 4,615,701 |
| 2024-05-15 | $7.28 | $7.42 | $6.73 | $6.79 | $6.79 | 4,779,699 |
| 2024-05-14 | $7.38 | $7.60 | $7.02 | $7.03 | $7.03 | 4,846,884 |
| 2024-05-13 | $7.00 | $7.22 | $6.90 | $7.13 | $7.13 | 9,321,630 |
| 2024-05-10 | $7.78 | $7.81 | $6.91 | $6.94 | $6.94 | 11,239,450 |
| 2024-05-09 | $7.59 | $7.73 | $7.35 | $7.68 | $7.68 | 5,625,944 |
| 2024-05-08 | $7.66 | $8.29 | $7.27 | $7.51 | $7.51 | 13,817,974 |
| 2024-05-07 | $8.86 | $8.90 | $8.71 | $8.80 | $8.80 | 5,610,067 |
| 2024-05-06 | $9.16 | $9.17 | $8.83 | $8.85 | $8.85 | 4,804,922 |
| 2024-05-03 | $9.02 | $9.16 | $8.86 | $9.00 | $9.00 | 3,986,762 |
| 2024-05-02 | $8.67 | $8.78 | $8.47 | $8.73 | $8.73 | 3,415,196 |
| 2024-05-01 | $8.47 | $8.91 | $8.47 | $8.50 | $8.50 | 3,573,751 |
| 2024-04-30 | $8.51 | $8.63 | $8.34 | $8.45 | $8.45 | 2,663,346 |
| 2024-04-29 | $8.63 | $8.86 | $8.60 | $8.73 | $8.73 | 2,741,415 |
| 2024-04-26 | $8.25 | $8.68 | $8.23 | $8.52 | $8.52 | 3,168,426 |
| 2024-04-25 | $8.28 | $8.34 | $8.15 | $8.26 | $8.26 | 2,628,852 |
| 2024-04-24 | $8.36 | $8.59 | $8.22 | $8.49 | $8.49 | 2,835,419 |
| 2024-04-23 | $8.37 | $9.08 | $8.30 | $8.46 | $8.46 | 3,162,414 |
| 2024-04-22 | $8.27 | $8.45 | $8.08 | $8.43 | $8.43 | 2,855,617 |
| 2024-04-19 | $8.15 | $8.38 | $8.06 | $8.29 | $8.29 | 4,973,912 |
| 2024-04-18 | $8.27 | $8.37 | $8.11 | $8.21 | $8.21 | 3,349,427 |
| 2024-04-17 | $8.56 | $8.70 | $8.27 | $8.28 | $8.28 | 4,624,372 |
| 2024-04-16 | $8.56 | $8.69 | $8.24 | $8.35 | $8.35 | 7,494,626 |
| 2024-04-15 | $9.05 | $9.20 | $8.66 | $8.72 | $8.72 | 4,842,949 |
| 2024-04-12 | $9.68 | $9.70 | $9.09 | $9.17 | $9.17 | 4,938,088 |
| 2024-04-11 | $10.13 | $10.15 | $9.65 | $9.68 | $9.68 | 4,800,928 |
| 2024-04-10 | $10.10 | $10.26 | $9.91 | $10.11 | $10.11 | 5,557,486 |
| 2024-04-09 | $10.41 | $10.63 | $10.32 | $10.59 | $10.59 | 4,492,647 |
| 2024-04-08 | $10.55 | $10.79 | $10.24 | $10.27 | $10.27 | 4,123,111 |
| 2024-04-05 | $10.53 | $10.59 | $10.18 | $10.38 | $10.38 | 3,920,981 |
| 2024-04-04 | $11.04 | $11.24 | $10.54 | $10.66 | $10.66 | 2,985,413 |
| 2024-04-03 | $10.77 | $10.99 | $10.53 | $10.86 | $10.86 | 3,856,203 |
| 2024-04-02 | $11.10 | $11.12 | $10.59 | $10.75 | $10.75 | 4,380,658 |
| 2024-04-01 | $11.42 | $11.60 | $11.06 | $11.38 | $11.38 | 4,272,809 |
| 2024-03-28 | $11.65 | $11.85 | $11.00 | $11.18 | $11.18 | 7,127,956 |
| 2024-03-27 | $11.24 | $12.09 | $11.18 | $11.76 | $11.76 | 5,239,724 |
| 2024-03-26 | $11.92 | $11.94 | $11.11 | $11.14 | $11.14 | 4,253,085 |
| 2024-03-25 | $12.10 | $12.30 | $11.65 | $11.79 | $11.79 | 2,543,315 |
| 2024-03-22 | $12.68 | $12.73 | $12.12 | $12.12 | $12.12 | 2,590,954 |
| 2024-03-21 | $12.33 | $12.98 | $12.24 | $12.71 | $12.71 | 3,220,296 |
| 2024-03-20 | $11.83 | $12.39 | $11.73 | $12.24 | $12.24 | 3,063,872 |
| 2024-03-19 | $11.58 | $11.98 | $11.48 | $11.88 | $11.88 | 3,436,737 |
| 2024-03-18 | $12.03 | $12.06 | $11.71 | $11.71 | $11.71 | 2,584,247 |
| 2024-03-15 | $11.73 | $12.10 | $11.62 | $12.06 | $12.06 | 4,204,601 |
| 2024-03-14 | $12.00 | $12.07 | $11.66 | $11.82 | $11.82 | 3,236,370 |
| 2024-03-13 | $12.20 | $12.24 | $11.92 | $11.99 | $11.99 | 2,850,764 |
| 2024-03-12 | $12.88 | $12.90 | $12.02 | $12.16 | $12.16 | 4,051,826 |
| 2024-03-11 | $12.99 | $13.44 | $12.92 | $12.99 | $12.99 | 3,392,947 |
| 2024-03-08 | $13.25 | $13.31 | $12.90 | $13.02 | $13.02 | 3,842,261 |
| 2024-03-07 | $12.57 | $13.13 | $12.39 | $13.00 | $13.00 | 2,098,040 |
| 2024-03-06 | $12.57 | $12.63 | $12.11 | $12.54 | $12.54 | 2,793,829 |
| 2024-03-05 | $12.80 | $13.18 | $12.28 | $12.31 | $12.31 | 4,001,922 |
| 2024-03-04 | $13.33 | $13.43 | $12.62 | $13.01 | $13.01 | 3,270,021 |
| 2024-03-01 | $12.88 | $13.63 | $12.81 | $13.35 | $13.35 | 4,955,243 |
| 2024-02-29 | $13.10 | $13.82 | $12.60 | $12.83 | $12.83 | 15,585,287 |
| 2024-02-28 | $15.51 | $16.19 | $15.32 | $15.39 | $15.39 | 6,435,736 |
| 2024-02-27 | $15.70 | $15.75 | $15.19 | $15.39 | $15.39 | 2,851,582 |
| 2024-02-26 | $14.57 | $15.32 | $14.40 | $15.29 | $15.29 | 4,519,656 |
| 2024-02-23 | $14.45 | $14.73 | $14.32 | $14.64 | $14.64 | 2,533,608 |
| 2024-02-22 | $14.96 | $15.06 | $14.44 | $14.56 | $14.56 | 4,572,634 |
| 2024-02-21 | $15.55 | $15.77 | $14.98 | $15.06 | $15.06 | 2,502,929 |
| 2024-02-20 | $15.98 | $16.15 | $15.65 | $15.94 | $15.94 | 2,797,673 |
| 2024-02-16 | $16.10 | $16.69 | $16.02 | $16.40 | $16.40 | 2,174,378 |
| 2024-02-15 | $16.55 | $16.85 | $16.24 | $16.48 | $16.48 | 2,617,609 |
| 2024-02-14 | $16.03 | $16.47 | $15.78 | $16.24 | $16.24 | 3,275,540 |
| 2024-02-13 | $16.13 | $16.34 | $15.41 | $15.52 | $15.52 | 4,439,872 |
| 2024-02-12 | $16.58 | $17.50 | $16.50 | $17.02 | $17.02 | 4,258,748 |
| 2024-02-09 | $15.54 | $16.68 | $15.49 | $16.50 | $16.50 | 3,523,940 |
| 2024-02-08 | $15.27 | $15.51 | $15.12 | $15.44 | $15.44 | 3,036,907 |
| 2024-02-07 | $14.98 | $15.61 | $14.63 | $15.35 | $15.35 | 4,428,179 |
| 2024-02-06 | $14.17 | $14.96 | $14.05 | $14.65 | $14.65 | 4,048,461 |
| 2024-02-05 | $13.98 | $14.22 | $13.47 | $14.13 | $14.13 | 3,432,125 |
| 2024-02-02 | $13.77 | $14.42 | $13.52 | $14.30 | $14.30 | 4,385,413 |
| 2024-02-01 | $13.64 | $14.68 | $13.62 | $14.17 | $14.17 | 7,419,690 |
| 2024-01-31 | $13.50 | $14.36 | $13.10 | $13.17 | $13.17 | 4,667,710 |
| 2024-01-30 | $13.69 | $13.77 | $13.24 | $13.46 | $13.46 | 2,407,860 |
| 2024-01-29 | $13.29 | $13.87 | $13.09 | $13.86 | $13.86 | 2,315,324 |
| 2024-01-26 | $13.59 | $13.82 | $13.31 | $13.33 | $13.33 | 2,468,430 |
| 2024-01-25 | $13.75 | $13.80 | $13.43 | $13.44 | $13.44 | 2,806,408 |
| 2024-01-24 | $14.32 | $14.33 | $13.45 | $13.55 | $13.55 | 2,549,880 |
| 2024-01-23 | $14.26 | $14.44 | $13.91 | $14.03 | $14.03 | 2,938,643 |
| 2024-01-22 | $13.57 | $14.47 | $13.47 | $13.87 | $13.87 | 5,003,252 |
| 2024-01-19 | $13.45 | $13.49 | $13.00 | $13.18 | $13.18 | 5,182,766 |
| 2024-01-18 | $13.21 | $13.46 | $12.98 | $13.36 | $13.36 | 2,410,538 |
| 2024-01-17 | $12.80 | $13.33 | $12.78 | $13.10 | $13.10 | 3,042,591 |
| 2024-01-16 | $13.40 | $13.70 | $12.99 | $13.17 | $13.17 | 3,589,652 |
| 2024-01-12 | $13.75 | $14.12 | $13.41 | $13.57 | $13.57 | 1,936,813 |
| 2024-01-11 | $13.89 | $14.07 | $13.08 | $13.70 | $13.70 | 4,525,675 |
| 2024-01-10 | $13.94 | $14.02 | $13.69 | $13.94 | $13.94 | 1,249,526 |
| 2024-01-09 | $13.79 | $14.05 | $13.44 | $13.96 | $13.96 | 2,156,315 |
| 2024-01-08 | $13.90 | $14.11 | $13.55 | $13.99 | $13.99 | 2,815,652 |
| 2024-01-05 | $14.11 | $14.53 | $13.85 | $13.98 | $13.98 | 2,492,827 |
| 2024-01-04 | $14.77 | $14.87 | $14.31 | $14.33 | $14.33 | 2,294,212 |
| 2024-01-03 | $15.02 | $15.02 | $13.92 | $14.68 | $14.68 | 4,143,175 |
| 2024-01-02 | $15.25 | $16.17 | $15.06 | $15.17 | $15.17 | 5,623,187 |
| 2023-12-29 | $15.76 | $15.91 | $15.38 | $15.54 | $15.54 | 1,705,025 |
| 2023-12-28 | $15.71 | $15.93 | $15.60 | $15.83 | $15.83 | 1,628,081 |
| 2023-12-27 | $16.10 | $16.12 | $15.68 | $15.73 | $15.73 | 1,834,649 |
| 2023-12-26 | $15.74 | $16.07 | $15.54 | $15.96 | $15.96 | 2,618,682 |
| 2023-12-22 | $15.90 | $16.05 | $15.54 | $15.76 | $15.76 | 2,316,206 |
| 2023-12-21 | $15.68 | $16.16 | $15.53 | $15.84 | $15.84 | 2,203,799 |
| 2023-12-20 | $15.91 | $16.27 | $15.22 | $15.32 | $15.32 | 3,152,380 |
| 2023-12-19 | $15.94 | $16.55 | $15.49 | $16.01 | $16.01 | 3,986,018 |
| 2023-12-18 | $16.01 | $16.18 | $15.50 | $15.75 | $15.75 | 2,818,838 |
| 2023-12-15 | $15.96 | $16.04 | $15.37 | $15.83 | $15.83 | 7,540,324 |
| 2023-12-14 | $15.45 | $17.28 | $15.37 | $15.79 | $15.79 | 9,151,226 |
| 2023-12-13 | $13.47 | $14.73 | $13.27 | $14.71 | $14.71 | 4,683,511 |
| 2023-12-12 | $13.78 | $13.88 | $13.22 | $13.61 | $13.61 | 2,821,798 |
| 2023-12-11 | $13.26 | $14.06 | $13.25 | $13.96 | $13.96 | 3,018,353 |
| 2023-12-08 | $13.58 | $13.65 | $13.13 | $13.29 | $13.29 | 4,248,889 |
| 2023-12-07 | $13.59 | $13.79 | $13.26 | $13.61 | $13.61 | 4,241,351 |
| 2023-12-06 | $14.27 | $14.45 | $13.56 | $13.58 | $13.58 | 2,285,880 |
| 2023-12-05 | $14.38 | $14.45 | $13.88 | $14.12 | $14.12 | 3,702,936 |
| 2023-12-04 | $14.65 | $14.92 | $14.19 | $14.46 | $14.46 | 3,553,351 |
| 2023-12-01 | $13.77 | $14.85 | $13.55 | $14.83 | $14.83 | 3,481,280 |
| 2023-11-30 | $13.76 | $14.14 | $13.28 | $13.85 | $13.85 | 4,540,080 |
| 2023-11-29 | $14.10 | $14.36 | $13.74 | $13.74 | $13.74 | 3,624,500 |
| 2023-11-28 | $13.77 | $14.09 | $13.33 | $13.83 | $13.83 | 3,132,241 |
| 2023-11-27 | $14.16 | $14.20 | $13.51 | $13.80 | $13.80 | 4,205,644 |
| 2023-11-24 | $14.27 | $14.35 | $13.98 | $14.13 | $14.13 | 1,084,670 |
| 2023-11-22 | $14.23 | $14.63 | $14.19 | $14.40 | $14.40 | 2,939,054 |
| 2023-11-21 | $14.89 | $14.93 | $14.06 | $14.08 | $14.08 | 3,422,357 |
| 2023-11-20 | $14.95 | $15.24 | $14.56 | $14.96 | $14.96 | 3,983,840 |
| 2023-11-17 | $15.43 | $15.43 | $14.65 | $14.85 | $14.85 | 2,930,574 |
| 2023-11-16 | $15.38 | $15.90 | $15.28 | $15.35 | $15.35 | 2,252,968 |
| 2023-11-15 | $15.15 | $16.36 | $15.15 | $15.63 | $15.63 | 3,777,229 |
| 2023-11-14 | $14.19 | $15.10 | $14.17 | $15.07 | $15.07 | 4,246,416 |
| 2023-11-13 | $13.27 | $13.94 | $12.97 | $13.53 | $13.53 | 3,502,077 |
| 2023-11-10 | $13.01 | $13.64 | $12.11 | $13.42 | $13.42 | 5,556,999 |
| 2023-11-09 | $14.81 | $14.96 | $12.85 | $12.95 | $12.95 | 7,509,791 |
| 2023-11-08 | $15.76 | $16.01 | $13.93 | $14.60 | $14.60 | 11,130,937 |
| 2023-11-07 | $15.60 | $16.32 | $15.40 | $16.23 | $16.23 | 4,117,489 |
| 2023-11-06 | $15.95 | $15.95 | $15.38 | $15.65 | $15.65 | 2,845,406 |
| 2023-11-03 | $15.91 | $16.37 | $15.69 | $15.85 | $15.85 | 2,325,085 |
| 2023-11-02 | $14.62 | $15.56 | $14.53 | $15.37 | $15.37 | 3,598,656 |
| 2023-11-01 | $15.34 | $15.34 | $14.31 | $14.45 | $14.45 | 4,357,496 |
| 2023-10-31 | $15.13 | $15.39 | $14.84 | $15.36 | $15.36 | 2,199,567 |
| 2023-10-30 | $15.29 | $15.45 | $14.53 | $15.04 | $15.04 | 2,398,708 |
| 2023-10-27 | $15.40 | $15.46 | $14.74 | $15.10 | $15.10 | 2,240,936 |
| 2023-10-26 | $15.63 | $16.12 | $15.43 | $15.56 | $15.56 | 1,883,909 |
| 2023-10-25 | $15.47 | $15.47 | $14.64 | $15.16 | $15.16 | 2,000,409 |
| 2023-10-24 | $15.85 | $16.52 | $15.60 | $15.61 | $15.61 | 2,637,889 |
| 2023-10-23 | $14.84 | $15.77 | $14.69 | $15.58 | $15.58 | 3,273,809 |
| 2023-10-20 | $14.86 | $15.49 | $14.67 | $15.13 | $15.13 | 6,486,397 |
| 2023-10-19 | $15.54 | $15.89 | $15.08 | $15.20 | $15.20 | 2,816,133 |
| 2023-10-18 | $15.75 | $15.83 | $15.30 | $15.52 | $15.52 | 3,077,131 |
| 2023-10-17 | $15.66 | $16.64 | $15.61 | $16.07 | $16.07 | 3,101,797 |
| 2023-10-16 | $16.09 | $16.38 | $15.28 | $15.80 | $15.80 | 4,510,999 |
| 2023-10-13 | $16.60 | $16.86 | $15.94 | $16.07 | $16.07 | 3,081,910 |
| 2023-10-12 | $17.62 | $17.79 | $16.56 | $16.67 | $16.67 | 4,087,721 |
| 2023-10-11 | $18.36 | $18.46 | $17.19 | $17.62 | $17.62 | 6,098,691 |
| 2023-10-10 | $15.50 | $16.79 | $15.31 | $16.74 | $16.74 | 3,784,161 |
| 2023-10-09 | $15.10 | $15.50 | $14.84 | $15.38 | $15.38 | 5,858,202 |
| 2023-10-06 | $15.44 | $15.73 | $14.81 | $15.15 | $15.15 | 6,579,217 |
| 2023-10-05 | $15.70 | $15.94 | $15.06 | $15.10 | $15.10 | 4,863,776 |
| 2023-10-04 | $16.58 | $16.75 | $15.40 | $16.62 | $16.62 | 5,120,856 |
| 2023-10-03 | $16.58 | $16.88 | $15.92 | $16.47 | $16.47 | 3,812,869 |
| 2023-10-02 | $18.20 | $18.20 | $16.71 | $17.14 | $17.14 | 5,318,455 |
| 2023-09-29 | $19.08 | $19.57 | $18.12 | $18.25 | $18.25 | 4,175,893 |
| 2023-09-28 | $19.76 | $19.76 | $18.45 | $18.90 | $18.90 | 5,004,209 |
| 2023-09-27 | $20.35 | $20.56 | $19.55 | $19.64 | $19.64 | 2,138,771 |
| 2023-09-26 | $20.00 | $20.63 | $19.93 | $20.10 | $20.10 | 2,216,968 |
| 2023-09-25 | $20.00 | $20.58 | $19.89 | $20.24 | $20.24 | 1,136,017 |
| 2023-09-22 | $20.36 | $20.63 | $19.99 | $20.03 | $20.03 | 1,263,514 |
| 2023-09-21 | $20.13 | $20.55 | $20.01 | $20.16 | $20.16 | 1,927,542 |
| 2023-09-20 | $20.82 | $21.22 | $20.53 | $20.57 | $20.57 | 1,137,306 |
| 2023-09-19 | $20.33 | $20.82 | $20.20 | $20.56 | $20.56 | 1,914,655 |
| 2023-09-18 | $20.96 | $21.19 | $20.30 | $20.34 | $20.34 | 1,256,465 |
| 2023-09-15 | $21.88 | $21.98 | $20.77 | $20.99 | $20.99 | 2,564,082 |
| 2023-09-14 | $21.42 | $22.05 | $21.42 | $21.98 | $21.98 | 2,285,210 |
| 2023-09-13 | $22.14 | $22.40 | $20.82 | $21.09 | $21.09 | 2,609,459 |
| 2023-09-12 | $21.07 | $22.20 | $20.88 | $22.09 | $22.09 | 2,731,084 |
| 2023-09-11 | $20.95 | $21.75 | $20.77 | $21.20 | $21.20 | 3,035,024 |
| 2023-09-08 | $19.87 | $20.86 | $19.71 | $20.82 | $20.82 | 2,519,917 |
| 2023-09-07 | $19.61 | $19.99 | $18.97 | $19.88 | $19.88 | 2,957,036 |
| 2023-09-06 | $20.00 | $20.46 | $19.89 | $20.05 | $20.05 | 2,548,890 |
| 2023-09-05 | $21.26 | $21.43 | $20.34 | $20.37 | $20.37 | 3,391,942 |
| 2023-09-01 | $19.85 | $20.62 | $19.85 | $20.53 | $20.53 | 2,180,763 |
| 2023-08-31 | $19.80 | $20.15 | $19.51 | $19.68 | $19.68 | 1,532,828 |
| 2023-08-30 | $19.72 | $20.21 | $19.60 | $19.80 | $19.80 | 1,879,811 |
| 2023-08-29 | $19.29 | $19.88 | $19.08 | $19.82 | $19.82 | 2,224,647 |
| 2023-08-28 | $19.39 | $19.61 | $19.01 | $19.37 | $19.37 | 1,813,868 |
| 2023-08-25 | $19.76 | $19.76 | $19.16 | $19.25 | $19.25 | 2,518,844 |
| 2023-08-24 | $20.14 | $20.76 | $19.19 | $19.49 | $19.49 | 3,049,850 |
| 2023-08-23 | $19.26 | $20.10 | $19.11 | $20.06 | $20.06 | 2,645,737 |
| 2023-08-22 | $19.39 | $19.43 | $18.71 | $19.22 | $19.22 | 2,880,452 |
| 2023-08-21 | $19.09 | $19.38 | $18.75 | $19.12 | $19.12 | 2,506,557 |
| 2023-08-18 | $19.32 | $19.60 | $19.01 | $19.09 | $19.09 | 2,197,086 |
| 2023-08-17 | $20.27 | $20.45 | $19.47 | $19.52 | $19.52 | 2,408,221 |
| 2023-08-16 | $20.66 | $20.77 | $20.02 | $20.25 | $20.25 | 2,407,538 |
| 2023-08-15 | $21.37 | $21.49 | $20.52 | $20.68 | $20.68 | 2,568,876 |
| 2023-08-14 | $21.48 | $21.80 | $21.06 | $21.62 | $21.62 | 1,725,113 |
| 2023-08-11 | $21.86 | $22.08 | $21.53 | $21.65 | $21.65 | 1,238,725 |
| 2023-08-10 | $21.96 | $22.22 | $21.42 | $21.88 | $21.88 | 2,125,840 |
| 2023-08-09 | $22.19 | $22.42 | $21.79 | $21.84 | $21.84 | 1,936,160 |
| 2023-08-08 | $21.77 | $22.20 | $21.59 | $22.17 | $22.17 | 2,836,408 |
| 2023-08-07 | $22.89 | $22.89 | $21.59 | $22.09 | $22.09 | 3,449,837 |
| 2023-08-04 | $24.11 | $24.18 | $22.65 | $22.92 | $22.92 | 3,213,547 |
| 2023-08-03 | $24.68 | $25.10 | $23.82 | $24.00 | $24.00 | 2,345,753 |
| 2023-08-02 | $23.66 | $25.70 | $23.25 | $24.51 | $24.51 | 6,164,947 |
| 2023-08-01 | $25.63 | $26.32 | $25.40 | $26.11 | $26.11 | 3,354,591 |
| 2023-07-31 | $26.53 | $27.03 | $25.84 | $25.96 | $25.96 | 1,974,444 |
| 2023-07-28 | $26.62 | $27.36 | $25.19 | $26.38 | $26.38 | 2,614,262 |
| 2023-07-27 | $27.04 | $27.86 | $25.88 | $26.24 | $26.24 | 2,372,317 |
| 2023-07-26 | $26.36 | $27.32 | $26.32 | $26.84 | $26.84 | 2,301,320 |
| 2023-07-25 | $26.92 | $27.09 | $26.30 | $26.92 | $26.92 | 1,343,758 |
| 2023-07-24 | $26.51 | $26.87 | $26.08 | $26.74 | $26.74 | 1,560,461 |
| 2023-07-21 | $26.98 | $27.21 | $26.17 | $26.38 | $26.38 | 1,411,559 |
| 2023-07-20 | $26.78 | $26.84 | $26.13 | $26.69 | $26.69 | 1,656,690 |
| 2023-07-19 | $26.58 | $27.49 | $26.34 | $26.92 | $26.92 | 2,491,705 |
| 2023-07-18 | $26.67 | $28.34 | $26.02 | $26.05 | $26.05 | 3,164,444 |
| 2023-07-17 | $25.09 | $26.91 | $24.79 | $26.71 | $26.71 | 2,224,539 |
| 2023-07-14 | $25.95 | $25.95 | $25.16 | $25.35 | $25.35 | 1,425,159 |
| 2023-07-13 | $24.72 | $25.98 | $24.60 | $25.95 | $25.95 | 2,901,998 |
| 2023-07-12 | $24.34 | $24.68 | $23.46 | $24.50 | $24.50 | 2,027,519 |
| 2023-07-11 | $23.68 | $23.86 | $23.21 | $23.60 | $23.60 | 1,399,886 |
| 2023-07-10 | $22.85 | $23.81 | $22.74 | $23.73 | $23.73 | 1,359,972 |
| 2023-07-07 | $22.44 | $23.79 | $22.34 | $23.04 | $23.04 | 2,522,888 |
| 2023-07-06 | $24.00 | $24.00 | $22.51 | $22.76 | $22.76 | 2,296,658 |
| 2023-07-05 | $24.67 | $24.85 | $23.91 | $24.31 | $24.31 | 1,666,429 |
| 2023-07-03 | $25.71 | $26.20 | $25.05 | $25.12 | $25.12 | 486,791 |
| 2023-06-30 | $25.22 | $25.59 | $24.73 | $25.56 | $25.56 | 1,690,683 |
| 2023-06-29 | $24.79 | $25.43 | $24.41 | $24.74 | $24.74 | 1,793,507 |
| 2023-06-28 | $25.68 | $26.25 | $24.74 | $24.84 | $24.84 | 2,181,254 |
| 2023-06-27 | $25.39 | $26.10 | $25.22 | $25.74 | $25.74 | 2,159,707 |
| 2023-06-26 | $24.22 | $25.67 | $24.17 | $25.10 | $25.10 | 2,557,324 |
| 2023-06-23 | $24.02 | $24.34 | $23.66 | $24.08 | $24.08 | 3,202,826 |
| 2023-06-22 | $24.76 | $24.85 | $23.51 | $24.34 | $24.34 | 1,925,781 |
| 2023-06-21 | $24.07 | $25.38 | $24.07 | $24.97 | $24.97 | 1,707,317 |
| 2023-06-20 | $24.46 | $24.85 | $23.88 | $24.42 | $24.42 | 2,245,394 |
| 2023-06-16 | $26.11 | $26.11 | $24.41 | $24.74 | $24.74 | 3,723,167 |
| 2023-06-15 | $24.83 | $25.83 | $24.62 | $25.69 | $25.69 | 2,026,181 |
| 2023-06-14 | $25.78 | $25.81 | $24.81 | $25.05 | $25.05 | 1,654,252 |
| 2023-06-13 | $26.21 | $26.65 | $25.38 | $25.50 | $25.50 | 4,336,838 |
| 2023-06-12 | $24.02 | $26.30 | $23.72 | $25.80 | $25.80 | 3,649,969 |
| 2023-06-09 | $24.73 | $24.86 | $23.92 | $24.01 | $24.01 | 1,426,445 |
| 2023-06-08 | $24.12 | $24.53 | $23.86 | $24.47 | $24.47 | 1,527,759 |
| 2023-06-07 | $23.48 | $24.49 | $23.27 | $24.11 | $24.11 | 2,178,384 |
| 2023-06-06 | $23.71 | $23.96 | $23.19 | $23.23 | $23.23 | 2,093,264 |
| 2023-06-05 | $24.42 | $24.42 | $23.66 | $23.82 | $23.82 | 1,806,958 |
| 2023-06-02 | $24.90 | $25.05 | $23.84 | $24.23 | $24.23 | 1,365,379 |
| 2023-06-01 | $23.59 | $24.80 | $23.03 | $24.28 | $24.28 | 1,730,131 |
| 2023-05-31 | $23.75 | $24.03 | $22.89 | $23.49 | $23.49 | 1,475,504 |
| 2023-05-30 | $24.11 | $24.39 | $23.23 | $23.80 | $23.80 | 1,870,675 |
| 2023-05-26 | $23.47 | $23.86 | $23.21 | $23.63 | $23.63 | 1,408,391 |
| 2023-05-25 | $23.70 | $23.97 | $23.21 | $23.45 | $23.45 | 1,271,945 |
| 2023-05-24 | $23.64 | $23.83 | $22.77 | $23.66 | $23.66 | 1,935,526 |
| 2023-05-23 | $24.03 | $24.41 | $23.66 | $23.84 | $23.84 | 1,281,456 |
| 2023-05-22 | $23.81 | $24.49 | $23.81 | $24.16 | $24.16 | 2,072,200 |
| 2023-05-19 | $23.80 | $24.81 | $23.24 | $23.61 | $23.61 | 2,606,203 |
| 2023-05-18 | $23.59 | $24.79 | $23.19 | $23.49 | $23.49 | 7,920,071 |
| 2023-05-17 | $23.54 | $24.02 | $23.08 | $23.57 | $23.57 | 1,920,829 |
| 2023-05-16 | $24.56 | $25.08 | $23.37 | $23.53 | $23.53 | 3,119,967 |
| 2023-05-15 | $24.23 | $24.96 | $23.83 | $24.71 | $24.71 | 2,360,542 |
| 2023-05-12 | $23.19 | $24.60 | $23.19 | $24.08 | $24.08 | 4,037,351 |
| 2023-05-11 | $23.25 | $23.70 | $22.48 | $22.89 | $22.89 | 2,906,712 |
| 2023-05-10 | $24.39 | $24.68 | $23.33 | $23.38 | $23.38 | 3,300,062 |
| 2023-05-09 | $23.90 | $24.61 | $21.81 | $24.11 | $24.11 | 10,159,704 |
| 2023-05-08 | $19.19 | $20.38 | $19.01 | $19.72 | $19.72 | 4,963,081 |
| 2023-05-05 | $18.50 | $19.06 | $18.14 | $18.96 | $18.96 | 2,261,583 |
| 2023-05-04 | $18.55 | $18.73 | $17.75 | $18.12 | $18.12 | 2,307,426 |
| 2023-05-03 | $18.25 | $19.30 | $17.99 | $18.55 | $18.55 | 4,399,343 |
| 2023-05-02 | $18.23 | $18.64 | $17.32 | $18.25 | $18.25 | 7,529,980 |
| 2023-05-01 | $20.72 | $20.89 | $20.05 | $20.29 | $20.29 | 2,547,671 |
| 2023-04-28 | $20.26 | $20.95 | $20.05 | $20.89 | $20.89 | 2,640,884 |
| 2023-04-27 | $20.75 | $21.58 | $20.55 | $20.76 | $20.76 | 1,839,617 |
| 2023-04-26 | $20.87 | $21.15 | $20.03 | $20.28 | $20.28 | 3,262,121 |
| 2023-04-25 | $22.17 | $22.34 | $21.50 | $21.58 | $21.58 | 1,366,855 |
| 2023-04-24 | $21.77 | $22.75 | $20.84 | $22.47 | $22.47 | 2,432,315 |
| 2023-04-21 | $21.97 | $22.35 | $21.70 | $21.96 | $21.96 | 4,548,621 |
| 2023-04-20 | $21.90 | $22.60 | $21.77 | $22.08 | $22.08 | 2,092,805 |
| 2023-04-19 | $22.86 | $22.97 | $22.22 | $22.33 | $22.33 | 1,574,687 |
| 2023-04-18 | $23.29 | $23.44 | $22.45 | $23.26 | $23.26 | 3,521,087 |
| 2023-04-17 | $23.62 | $23.83 | $23.15 | $23.29 | $23.29 | 1,947,941 |
| 2023-04-14 | $23.31 | $23.31 | $22.32 | $22.96 | $22.96 | 1,186,700 |
| 2023-04-13 | $23.51 | $23.81 | $23.09 | $23.26 | $23.26 | 1,936,137 |
| 2023-04-12 | $23.50 | $23.90 | $23.05 | $23.08 | $23.08 | 1,935,022 |
| 2023-04-11 | $22.00 | $23.06 | $21.79 | $23.03 | $23.03 | 3,338,215 |
| 2023-04-10 | $21.38 | $22.04 | $21.24 | $21.81 | $21.81 | 2,449,825 |
| 2023-04-06 | $21.95 | $22.02 | $21.49 | $21.58 | $21.58 | 1,879,013 |
| 2023-04-05 | $22.50 | $22.57 | $21.43 | $21.94 | $21.94 | 1,975,740 |
| 2023-04-04 | $22.53 | $22.73 | $22.00 | $22.65 | $22.65 | 1,494,209 |
| 2023-04-03 | $22.79 | $23.21 | $22.18 | $22.62 | $22.62 | 1,872,210 |
| 2023-03-31 | $23.09 | $23.79 | $22.25 | $22.79 | $22.79 | 3,446,317 |
| 2023-03-30 | $22.39 | $23.23 | $22.30 | $22.32 | $22.32 | 2,680,097 |
| 2023-03-29 | $21.63 | $21.87 | $21.15 | $21.61 | $21.61 | 1,628,462 |
| 2023-03-28 | $20.84 | $21.38 | $20.80 | $21.36 | $21.36 | 1,243,002 |
| 2023-03-27 | $21.71 | $22.14 | $20.54 | $20.80 | $20.80 | 1,552,248 |
| 2023-03-24 | $21.04 | $21.62 | $20.75 | $21.34 | $21.34 | 4,679,396 |
| 2023-03-23 | $21.95 | $22.33 | $21.05 | $21.41 | $21.41 | 2,817,653 |
| 2023-03-22 | $21.74 | $21.96 | $20.74 | $20.84 | $20.84 | 2,730,905 |
| 2023-03-21 | $21.35 | $22.01 | $21.01 | $21.75 | $21.75 | 4,390,281 |
| 2023-03-20 | $20.27 | $20.94 | $19.86 | $20.65 | $20.65 | 4,728,493 |
| 2023-03-17 | $19.67 | $20.27 | $19.29 | $20.11 | $20.11 | 8,797,890 |
| 2023-03-16 | $19.87 | $19.93 | $18.38 | $19.82 | $19.82 | 7,400,033 |
| 2023-03-15 | $20.51 | $20.87 | $19.41 | $20.10 | $20.10 | 5,706,739 |
| 2023-03-14 | $22.02 | $22.59 | $20.93 | $21.20 | $21.20 | 4,657,192 |
| 2023-03-13 | $21.06 | $22.01 | $19.95 | $21.06 | $21.06 | 8,132,572 |
| 2023-03-10 | $23.11 | $23.18 | $21.41 | $21.84 | $21.84 | 11,286,447 |
| 2023-03-09 | $24.23 | $24.69 | $23.01 | $23.20 | $23.20 | 6,701,048 |
| 2023-03-08 | $24.35 | $24.99 | $24.11 | $24.27 | $24.27 | 18,509,097 |
| 2023-03-07 | $26.46 | $27.34 | $26.22 | $26.55 | $26.55 | 2,239,721 |
| 2023-03-06 | $26.21 | $26.83 | $25.67 | $26.58 | $26.58 | 2,484,096 |
| 2023-03-03 | $24.48 | $26.11 | $24.07 | $25.62 | $25.62 | 2,921,716 |
| 2023-03-02 | $24.72 | $25.15 | $23.65 | $24.47 | $24.47 | 2,466,340 |
| 2023-03-01 | $23.94 | $25.43 | $23.57 | $25.15 | $25.15 | 4,151,997 |
| 2023-02-28 | $24.44 | $25.05 | $24.08 | $24.54 | $24.54 | 2,501,672 |
| 2023-02-27 | $24.05 | $24.63 | $23.75 | $24.25 | $24.25 | 3,882,608 |
| 2023-02-24 | $23.72 | $24.12 | $23.10 | $23.61 | $23.61 | 2,034,999 |
| 2023-02-23 | $24.82 | $25.09 | $23.85 | $24.32 | $24.32 | 1,231,284 |
| 2023-02-22 | $24.44 | $24.78 | $23.63 | $24.12 | $24.12 | 1,516,772 |
| 2023-02-21 | $25.36 | $25.58 | $24.14 | $24.26 | $24.26 | 1,547,847 |
| 2023-02-17 | $25.83 | $26.15 | $25.32 | $25.77 | $25.77 | 1,406,960 |
| 2023-02-16 | $27.20 | $27.53 | $25.92 | $26.09 | $26.09 | 1,653,039 |
| 2023-02-15 | $26.16 | $28.21 | $25.95 | $28.07 | $28.07 | 1,447,947 |
| 2023-02-14 | $25.19 | $26.37 | $24.90 | $26.31 | $26.31 | 1,849,606 |
| 2023-02-13 | $24.81 | $26.16 | $24.36 | $25.81 | $25.81 | 1,586,883 |
| 2023-02-10 | $24.16 | $25.03 | $23.65 | $24.78 | $24.78 | 1,991,948 |
| 2023-02-09 | $26.19 | $27.43 | $24.37 | $24.50 | $24.50 | 2,848,891 |
| 2023-02-08 | $26.96 | $27.39 | $25.66 | $25.77 | $25.77 | 1,917,780 |
| 2023-02-07 | $26.48 | $26.73 | $25.62 | $26.56 | $26.56 | 1,539,453 |
| 2023-02-06 | $25.56 | $26.57 | $25.56 | $26.46 | $26.46 | 1,729,437 |
| 2023-02-03 | $26.13 | $26.76 | $25.52 | $25.96 | $25.96 | 2,191,490 |
| 2023-02-02 | $28.62 | $28.90 | $26.15 | $26.36 | $26.36 | 3,774,299 |
| 2023-02-01 | $28.10 | $28.66 | $26.84 | $28.07 | $28.07 | 1,591,593 |
| 2023-01-31 | $26.46 | $27.95 | $26.31 | $27.89 | $27.89 | 1,510,389 |
| 2023-01-30 | $26.93 | $27.21 | $25.86 | $26.43 | $26.43 | 2,739,247 |
| 2023-01-27 | $26.20 | $28.17 | $26.18 | $27.70 | $27.70 | 1,910,204 |
| 2023-01-26 | $29.21 | $29.21 | $25.75 | $26.72 | $26.72 | 2,646,561 |
| 2023-01-25 | $28.35 | $28.48 | $26.41 | $28.36 | $28.36 | 2,174,556 |
| 2023-01-24 | $29.00 | $30.10 | $28.36 | $29.09 | $29.09 | 1,925,243 |
| 2023-01-23 | $27.55 | $29.65 | $27.46 | $29.23 | $29.23 | 2,889,098 |
| 2023-01-20 | $27.04 | $27.55 | $26.24 | $27.36 | $27.36 | 4,196,550 |
| 2023-01-19 | $27.60 | $28.55 | $25.78 | $26.66 | $26.66 | 2,624,051 |
| 2023-01-18 | $28.56 | $29.35 | $27.83 | $28.26 | $28.26 | 2,666,777 |
| 2023-01-17 | $28.77 | $28.92 | $27.87 | $28.04 | $28.04 | 2,103,078 |
| 2023-01-13 | $26.90 | $29.17 | $26.61 | $28.32 | $28.32 | 2,359,526 |
| 2023-01-12 | $25.75 | $27.41 | $25.75 | $27.34 | $27.34 | 2,543,877 |
| 2023-01-11 | $23.91 | $25.87 | $23.91 | $25.62 | $25.62 | 2,643,025 |
| 2023-01-10 | $23.21 | $24.21 | $22.37 | $23.85 | $23.85 | 2,168,729 |
| 2023-01-09 | $24.03 | $24.58 | $23.13 | $23.27 | $23.27 | 2,153,915 |
| 2023-01-06 | $24.15 | $24.15 | $22.65 | $23.32 | $23.32 | 2,546,818 |
| 2023-01-05 | $24.40 | $24.41 | $23.48 | $23.65 | $23.65 | 1,897,984 |
| 2023-01-04 | $23.99 | $24.91 | $23.60 | $24.76 | $24.76 | 2,469,092 |
| 2023-01-03 | $25.27 | $25.72 | $23.56 | $23.94 | $23.94 | 1,966,941 |
| 2022-12-30 | $23.98 | $24.86 | $23.59 | $24.67 | $24.67 | 1,345,081 |
| 2022-12-29 | $23.82 | $25.27 | $23.48 | $24.46 | $24.46 | 2,340,632 |
| 2022-12-28 | $23.72 | $24.07 | $23.05 | $23.36 | $23.36 | 1,258,130 |
| 2022-12-27 | $24.79 | $24.93 | $23.64 | $23.76 | $23.76 | 1,475,307 |
| 2022-12-23 | $26.13 | $26.34 | $24.86 | $24.98 | $24.98 | 1,603,748 |
| 2022-12-22 | $25.45 | $26.00 | $24.43 | $25.92 | $25.92 | 2,233,658 |
| 2022-12-21 | $25.47 | $26.09 | $24.21 | $25.82 | $25.82 | 2,294,899 |
| 2022-12-20 | $24.44 | $25.88 | $24.03 | $25.20 | $25.20 | 1,805,678 |
| 2022-12-19 | $26.74 | $26.81 | $24.52 | $24.72 | $24.72 | 1,897,878 |
| 2022-12-16 | $26.56 | $27.32 | $25.89 | $26.72 | $26.72 | 4,715,072 |
| 2022-12-15 | $27.00 | $28.90 | $26.34 | $26.86 | $26.86 | 3,079,408 |
| 2022-12-14 | $25.97 | $27.70 | $25.97 | $27.14 | $27.14 | 2,262,004 |
| 2022-12-13 | $25.17 | $25.88 | $24.52 | $25.59 | $25.59 | 2,305,453 |
| 2022-12-12 | $23.45 | $24.49 | $23.38 | $24.05 | $24.05 | 1,607,886 |
| 2022-12-09 | $24.28 | $25.00 | $23.65 | $23.81 | $23.81 | 2,185,069 |
| 2022-12-08 | $24.09 | $25.03 | $23.67 | $24.67 | $24.67 | 4,650,691 |
| 2022-12-07 | $23.96 | $24.33 | $22.94 | $23.24 | $23.24 | 3,091,814 |
| 2022-12-06 | $25.25 | $25.43 | $23.36 | $24.00 | $24.00 | 6,168,039 |
| 2022-12-05 | $24.79 | $26.23 | $24.27 | $25.27 | $25.27 | 8,102,766 |
| 2022-12-02 | $22.95 | $25.15 | $22.83 | $24.79 | $24.79 | 17,312,415 |
| 2022-12-01 | $24.80 | $25.08 | $23.03 | $23.30 | $23.30 | 8,559,432 |
| 2022-11-30 | $28.34 | $29.03 | $27.38 | $28.97 | $28.97 | 2,118,350 |
| 2022-11-29 | $29.45 | $29.87 | $27.88 | $27.94 | $27.94 | 1,568,052 |
| 2022-11-28 | $30.70 | $30.87 | $29.00 | $29.05 | $29.05 | 1,724,341 |
| 2022-11-25 | $30.40 | $31.58 | $30.40 | $31.03 | $31.03 | 517,085 |
| 2022-11-23 | $30.63 | $31.13 | $30.24 | $30.88 | $30.88 | 1,318,317 |
| 2022-11-22 | $30.00 | $30.54 | $29.02 | $30.39 | $30.39 | 2,323,992 |
| 2022-11-21 | $29.93 | $32.43 | $29.14 | $30.52 | $30.52 | 3,178,090 |
| 2022-11-18 | $31.73 | $31.85 | $29.35 | $30.54 | $30.54 | 2,513,844 |
| 2022-11-17 | $27.47 | $31.32 | $27.18 | $31.16 | $31.16 | 4,240,912 |
| 2022-11-16 | $27.11 | $29.55 | $26.92 | $28.47 | $28.47 | 3,368,192 |
| 2022-11-15 | $27.97 | $30.10 | $25.79 | $27.40 | $27.40 | 10,328,735 |
| 2022-11-14 | $22.84 | $23.49 | $22.03 | $22.47 | $22.47 | 2,024,065 |
| 2022-11-11 | $22.85 | $23.55 | $22.33 | $22.80 | $22.80 | 1,802,661 |
| 2022-11-10 | $22.16 | $23.39 | $21.25 | $23.11 | $23.11 | 2,034,091 |
| 2022-11-09 | $20.10 | $23.03 | $20.09 | $20.95 | $20.95 | 2,390,087 |
| 2022-11-08 | $19.87 | $20.34 | $19.30 | $19.68 | $19.68 | 980,336 |
| 2022-11-07 | $20.38 | $20.52 | $18.72 | $19.43 | $19.43 | 1,203,559 |
| 2022-11-04 | $22.42 | $22.75 | $19.41 | $20.21 | $20.21 | 965,858 |
| 2022-11-03 | $21.45 | $22.17 | $20.67 | $21.63 | $21.63 | 1,245,603 |
| 2022-11-02 | $23.07 | $23.17 | $21.55 | $21.58 | $21.58 | 1,095,957 |
| 2022-11-01 | $23.88 | $23.89 | $22.80 | $22.88 | $22.88 | 719,658 |
| 2022-10-31 | $22.27 | $23.46 | $21.95 | $23.11 | $23.11 | 1,025,412 |
| 2022-10-28 | $23.19 | $23.21 | $21.68 | $22.21 | $22.21 | 1,547,796 |
| 2022-10-27 | $22.81 | $23.45 | $22.35 | $22.99 | $22.99 | 1,001,066 |
| 2022-10-26 | $23.09 | $24.30 | $22.67 | $22.76 | $22.76 | 1,405,408 |
| 2022-10-25 | $21.03 | $22.99 | $21.03 | $22.60 | $22.60 | 1,236,244 |
| 2022-10-24 | $20.22 | $21.09 | $19.41 | $21.03 | $21.03 | 1,599,103 |
| 2022-10-21 | $20.13 | $20.60 | $19.10 | $20.50 | $20.50 | 3,339,642 |
| 2022-10-20 | $20.06 | $20.30 | $19.26 | $20.09 | $20.09 | 1,903,702 |
| 2022-10-19 | $20.66 | $21.27 | $20.00 | $20.20 | $20.20 | 1,897,439 |
| 2022-10-18 | $21.65 | $22.30 | $20.83 | $21.19 | $21.19 | 2,055,478 |
| 2022-10-17 | $20.61 | $21.50 | $20.36 | $20.58 | $20.58 | 1,280,484 |
| 2022-10-14 | $20.99 | $21.68 | $19.92 | $19.99 | $19.99 | 1,194,941 |
| 2022-10-13 | $19.71 | $21.05 | $19.54 | $21.04 | $21.04 | 1,191,701 |
| 2022-10-12 | $22.64 | $22.64 | $20.42 | $20.74 | $20.74 | 1,134,926 |
| 2022-10-11 | $21.61 | $22.41 | $20.94 | $22.15 | $22.15 | 1,173,453 |
| 2022-10-10 | $22.06 | $22.25 | $21.38 | $21.85 | $21.85 | 1,040,926 |
| 2022-10-07 | $21.84 | $22.50 | $21.64 | $21.93 | $21.93 | 878,296 |
| 2022-10-06 | $23.39 | $24.01 | $22.19 | $22.40 | $22.40 | 852,821 |
| 2022-10-05 | $23.53 | $23.95 | $22.59 | $23.28 | $23.28 | 1,127,256 |
| 2022-10-04 | $23.94 | $24.29 | $23.23 | $24.00 | $24.00 | 1,306,683 |
| 2022-10-03 | $21.87 | $23.33 | $21.41 | $22.97 | $22.97 | 1,109,772 |
| 2022-09-30 | $21.04 | $22.60 | $20.75 | $21.55 | $21.55 | 1,656,797 |
| 2022-09-29 | $20.93 | $21.34 | $20.34 | $21.15 | $21.15 | 1,592,572 |
| 2022-09-28 | $20.10 | $21.56 | $19.43 | $21.38 | $21.38 | 2,350,907 |
| 2022-09-27 | $19.89 | $20.37 | $18.99 | $20.06 | $20.06 | 2,385,821 |
| 2022-09-26 | $20.26 | $20.75 | $19.34 | $19.40 | $19.40 | 1,928,960 |
| 2022-09-23 | $20.64 | $21.07 | $19.94 | $20.26 | $20.26 | 2,845,979 |
| 2022-09-22 | $23.17 | $23.28 | $21.01 | $21.19 | $21.19 | 1,470,592 |
| 2022-09-21 | $23.26 | $23.83 | $22.71 | $23.06 | $23.06 | 1,085,591 |
| 2022-09-20 | $23.84 | $24.43 | $22.91 | $22.95 | $22.95 | 1,727,706 |
| 2022-09-19 | $23.58 | $24.74 | $23.38 | $23.90 | $23.90 | 1,443,707 |
| 2022-09-16 | $24.37 | $25.12 | $23.95 | $24.39 | $24.39 | 3,410,797 |
| 2022-09-15 | $24.73 | $25.09 | $23.18 | $24.78 | $24.78 | 2,530,891 |
| 2022-09-14 | $25.56 | $25.57 | $23.94 | $25.41 | $25.41 | 1,666,507 |
| 2022-09-13 | $24.82 | $25.92 | $24.29 | $25.14 | $25.14 | 1,875,375 |
| 2022-09-12 | $26.72 | $27.06 | $25.18 | $26.15 | $26.15 | 1,684,150 |
| 2022-09-09 | $27.22 | $27.44 | $26.12 | $26.56 | $26.56 | 2,024,106 |
| 2022-09-08 | $26.25 | $28.47 | $25.77 | $27.60 | $27.60 | 1,950,811 |
| 2022-09-07 | $25.80 | $27.94 | $25.51 | $27.76 | $27.76 | 1,912,750 |
| 2022-09-06 | $25.22 | $26.13 | $24.53 | $25.80 | $25.80 | 1,516,671 |
| 2022-09-02 | $25.93 | $26.00 | $24.69 | $24.99 | $24.99 | 1,132,472 |
| 2022-09-01 | $25.80 | $26.36 | $24.62 | $25.63 | $25.63 | 1,390,906 |
| 2022-08-31 | $25.78 | $26.57 | $25.39 | $26.37 | $26.37 | 1,328,884 |
| 2022-08-30 | $25.89 | $26.32 | $24.91 | $25.58 | $25.58 | 1,092,942 |
| 2022-08-29 | $24.99 | $26.13 | $24.73 | $25.46 | $25.46 | 824,711 |
| 2022-08-26 | $25.97 | $26.69 | $25.01 | $25.11 | $25.11 | 1,062,167 |
| 2022-08-25 | $27.15 | $27.66 | $25.51 | $25.71 | $25.71 | 1,930,720 |
| 2022-08-24 | $25.66 | $27.70 | $25.63 | $26.66 | $26.66 | 2,086,013 |
| 2022-08-23 | $25.21 | $26.06 | $24.85 | $25.30 | $25.30 | 1,471,641 |
| 2022-08-22 | $24.59 | $25.35 | $24.18 | $25.06 | $25.06 | 1,604,767 |
| 2022-08-19 | $26.21 | $26.70 | $24.77 | $25.48 | $25.48 | 1,872,579 |
| 2022-08-18 | $25.88 | $27.57 | $25.19 | $27.37 | $27.37 | 2,116,510 |
| 2022-08-17 | $25.34 | $26.50 | $24.85 | $25.49 | $25.49 | 1,549,923 |
| 2022-08-16 | $25.77 | $26.97 | $24.82 | $26.32 | $26.32 | 3,464,239 |
| 2022-08-15 | $25.72 | $26.14 | $24.50 | $25.05 | $25.05 | 2,474,013 |
| 2022-08-12 | $24.21 | $26.64 | $23.87 | $26.24 | $26.24 | 1,665,040 |
| 2022-08-11 | $27.10 | $27.15 | $23.86 | $24.17 | $24.17 | 2,322,055 |
| 2022-08-10 | $24.20 | $26.63 | $23.80 | $26.62 | $26.62 | 2,766,268 |
| 2022-08-09 | $23.10 | $23.69 | $22.77 | $22.97 | $22.97 | 1,466,551 |
| 2022-08-08 | $24.29 | $25.63 | $23.31 | $23.78 | $23.78 | 2,039,120 |
| 2022-08-05 | $23.57 | $24.79 | $22.17 | $23.07 | $23.07 | 2,589,577 |
| 2022-08-04 | $22.24 | $23.33 | $21.99 | $23.08 | $23.08 | 1,305,773 |
| 2022-08-03 | $22.66 | $22.90 | $21.18 | $21.98 | $21.98 | 1,237,791 |
| 2022-08-02 | $22.03 | $23.19 | $21.47 | $22.76 | $22.76 | 2,093,026 |
| 2022-08-01 | $22.99 | $22.99 | $20.35 | $22.39 | $22.39 | 2,289,091 |
| 2022-07-29 | $22.46 | $24.02 | $22.43 | $23.63 | $23.63 | 2,549,158 |
| 2022-07-28 | $21.74 | $23.01 | $20.39 | $22.52 | $22.52 | 4,895,905 |
| 2022-07-27 | $18.62 | $19.22 | $18.01 | $19.03 | $19.03 | 1,590,986 |
| 2022-07-26 | $17.86 | $18.38 | $17.39 | $17.90 | $17.90 | 937,654 |
| 2022-07-25 | $17.69 | $18.15 | $17.10 | $18.09 | $18.09 | 907,256 |
| 2022-07-22 | $19.11 | $19.44 | $17.48 | $17.76 | $17.76 | 1,624,947 |
| 2022-07-21 | $18.51 | $18.83 | $17.98 | $18.82 | $18.82 | 1,139,093 |
| 2022-07-20 | $18.15 | $18.86 | $18.04 | $18.71 | $18.71 | 1,337,319 |
| 2022-07-19 | $16.87 | $18.03 | $16.81 | $17.76 | $17.76 | 1,360,464 |
| 2022-07-18 | $16.74 | $17.68 | $16.61 | $16.96 | $16.96 | 1,287,333 |
| 2022-07-15 | $15.99 | $16.24 | $13.92 | $16.18 | $16.18 | 3,198,673 |
| 2022-07-14 | $16.60 | $16.60 | $15.71 | $16.34 | $16.34 | 867,172 |
| 2022-07-13 | $15.84 | $16.68 | $15.46 | $16.46 | $16.46 | 1,041,491 |
| 2022-07-12 | $17.13 | $17.31 | $16.07 | $16.25 | $16.25 | 1,829,643 |
| 2022-07-11 | $18.07 | $18.35 | $16.82 | $17.13 | $17.13 | 1,403,902 |
| 2022-07-08 | $17.30 | $18.64 | $17.24 | $18.43 | $18.43 | 1,786,041 |
| 2022-07-07 | $16.65 | $17.92 | $16.51 | $17.58 | $17.58 | 1,683,493 |
| 2022-07-06 | $16.55 | $16.87 | $16.00 | $16.32 | $16.32 | 2,358,014 |
| 2022-07-05 | $15.88 | $16.48 | $15.02 | $16.48 | $16.48 | 1,928,261 |
| 2022-07-01 | $16.48 | $17.01 | $16.03 | $16.29 | $16.29 | 1,675,490 |
| 2022-06-30 | $14.95 | $16.74 | $14.94 | $16.48 | $16.48 | 2,860,348 |
| 2022-06-29 | $16.36 | $16.36 | $14.46 | $15.12 | $15.12 | 3,927,374 |
| 2022-06-28 | $18.11 | $18.59 | $16.96 | $17.10 | $17.10 | 1,684,651 |
| 2022-06-27 | $17.60 | $18.29 | $17.38 | $18.13 | $18.13 | 2,201,602 |
| 2022-06-24 | $19.33 | $19.46 | $17.16 | $17.41 | $17.41 | 14,342,674 |
| 2022-06-23 | $18.80 | $19.26 | $18.43 | $19.20 | $19.20 | 1,723,108 |
| 2022-06-22 | $18.41 | $19.42 | $18.27 | $18.88 | $18.88 | 1,789,493 |
| 2022-06-21 | $20.06 | $21.27 | $18.78 | $18.86 | $18.86 | 2,480,479 |
| 2022-06-17 | $17.47 | $19.84 | $17.47 | $19.57 | $19.57 | 4,278,293 |
| 2022-06-16 | $17.96 | $19.09 | $17.35 | $17.54 | $17.54 | 2,383,157 |
| 2022-06-15 | $17.31 | $19.22 | $17.25 | $18.98 | $18.98 | 2,502,126 |
| 2022-06-14 | $17.59 | $18.16 | $16.79 | $17.13 | $17.13 | 1,711,371 |
| 2022-06-13 | $16.81 | $17.48 | $16.36 | $17.44 | $17.44 | 2,373,372 |
| 2022-06-10 | $17.97 | $18.48 | $17.68 | $18.04 | $18.04 | 2,386,382 |
| 2022-06-09 | $19.40 | $19.70 | $18.49 | $18.49 | $18.49 | 3,375,842 |
| 2022-06-08 | $18.76 | $19.79 | $18.42 | $18.62 | $18.62 | 1,694,772 |
| 2022-06-07 | $18.35 | $19.29 | $18.02 | $19.08 | $19.08 | 3,058,283 |
| 2022-06-06 | $18.57 | $19.48 | $18.05 | $18.66 | $18.66 | 5,846,469 |
| 2022-06-03 | $15.27 | $16.21 | $15.11 | $15.36 | $15.36 | 1,667,077 |
| 2022-06-02 | $15.00 | $16.22 | $14.84 | $15.65 | $15.65 | 2,902,313 |
| 2022-06-01 | $15.77 | $15.91 | $14.56 | $14.94 | $14.94 | 1,695,249 |
| 2022-05-31 | $16.28 | $16.46 | $15.44 | $15.60 | $15.60 | 2,171,313 |
| 2022-05-27 | $15.11 | $15.85 | $15.11 | $15.85 | $15.85 | 3,640,789 |
| 2022-05-26 | $14.84 | $15.38 | $14.71 | $14.85 | $14.85 | 3,038,184 |
| 2022-05-25 | $14.64 | $15.35 | $14.48 | $14.81 | $14.81 | 2,349,719 |
| 2022-05-24 | $14.78 | $15.21 | $14.19 | $14.90 | $14.90 | 1,805,616 |
| 2022-05-23 | $15.15 | $15.28 | $14.47 | $15.17 | $15.17 | 1,573,517 |
| 2022-05-20 | $15.12 | $15.56 | $14.33 | $15.11 | $15.11 | 1,459,289 |
| 2022-05-19 | $13.72 | $16.06 | $13.42 | $14.95 | $14.95 | 3,989,158 |
| 2022-05-18 | $13.04 | $14.45 | $12.92 | $13.86 | $13.86 | 3,333,983 |
| 2022-05-17 | $12.76 | $14.00 | $12.76 | $13.42 | $13.42 | 5,715,940 |
| 2022-05-16 | $12.40 | $12.64 | $11.59 | $12.12 | $12.12 | 3,153,584 |
| 2022-05-13 | $11.82 | $13.14 | $11.68 | $12.58 | $12.58 | 4,012,957 |
| 2022-05-12 | $10.51 | $11.37 | $9.72 | $11.06 | $11.06 | 3,310,038 |
| 2022-05-11 | $11.68 | $11.84 | $10.58 | $10.76 | $10.76 | 2,773,204 |
| 2022-05-10 | $12.93 | $12.98 | $11.14 | $11.80 | $11.80 | 3,174,718 |
| 2022-05-09 | $13.25 | $13.26 | $12.02 | $12.29 | $12.29 | 2,479,268 |
| 2022-05-06 | $13.77 | $13.92 | $13.03 | $13.57 | $13.57 | 2,305,124 |
| 2022-05-05 | $13.82 | $14.06 | $13.05 | $13.80 | $13.80 | 2,221,550 |
| 2022-05-04 | $13.13 | $14.21 | $12.56 | $14.11 | $14.11 | 2,844,509 |
| 2022-05-03 | $11.00 | $13.15 | $10.83 | $12.96 | $12.96 | 4,850,720 |
| 2022-05-02 | $9.93 | $11.06 | $9.84 | $11.00 | $11.00 | 2,681,731 |
| 2022-04-29 | $10.23 | $10.88 | $9.85 | $9.98 | $9.98 | 2,005,370 |
| 2022-04-28 | $10.03 | $10.39 | $9.58 | $10.28 | $10.28 | 4,934,861 |
| 2022-04-27 | $9.72 | $10.35 | $9.63 | $9.81 | $9.81 | 3,107,219 |
| 2022-04-26 | $10.34 | $10.47 | $9.72 | $9.78 | $9.78 | 4,032,915 |
| 2022-04-25 | $10.14 | $10.63 | $10.01 | $10.42 | $10.42 | 2,556,335 |
| 2022-04-22 | $10.63 | $11.10 | $10.19 | $10.39 | $10.39 | 5,845,460 |
| 2022-04-21 | $12.65 | $12.73 | $10.17 | $10.68 | $10.68 | 5,829,690 |
| 2022-04-20 | $13.55 | $13.66 | $12.44 | $12.51 | $12.51 | 1,775,726 |
| 2022-04-19 | $12.49 | $13.60 | $12.44 | $13.44 | $13.44 | 2,318,891 |
| 2022-04-18 | $12.58 | $12.92 | $12.34 | $12.60 | $12.60 | 1,689,352 |
| 2022-04-14 | $13.52 | $13.73 | $12.65 | $12.68 | $12.68 | 1,650,772 |
| 2022-04-13 | $13.50 | $13.85 | $12.87 | $13.51 | $13.51 | 2,148,742 |
| 2022-04-12 | $13.73 | $14.16 | $13.28 | $13.48 | $13.48 | 2,516,627 |
| 2022-04-11 | $13.32 | $14.12 | $13.24 | $13.70 | $13.70 | 3,518,819 |
| 2022-04-08 | $14.12 | $14.79 | $13.48 | $13.53 | $13.53 | 3,771,135 |
| 2022-04-07 | $15.25 | $16.01 | $15.09 | $15.72 | $15.72 | 5,783,098 |
| 2022-04-06 | $16.11 | $16.28 | $15.12 | $15.30 | $15.30 | 5,092,559 |
| 2022-04-05 | $18.68 | $19.22 | $16.40 | $16.50 | $16.50 | 3,496,391 |
| 2022-04-04 | $17.85 | $18.81 | $17.39 | $18.65 | $18.65 | 2,883,721 |
| 2022-04-01 | $17.21 | $17.81 | $16.78 | $17.07 | $17.07 | 2,079,985 |
| 2022-03-31 | $18.04 | $18.28 | $17.00 | $17.04 | $17.04 | 3,047,240 |
| 2022-03-30 | $19.16 | $19.16 | $17.74 | $17.93 | $17.93 | 2,065,231 |
| 2022-03-29 | $19.38 | $19.66 | $18.54 | $19.28 | $19.28 | 1,723,507 |
| 2022-03-28 | $19.80 | $19.95 | $18.10 | $19.11 | $19.11 | 3,193,471 |
| 2022-03-25 | $21.15 | $21.28 | $19.40 | $19.95 | $19.95 | 2,699,169 |
| 2022-03-24 | $22.55 | $23.00 | $20.51 | $21.13 | $21.13 | 2,909,130 |
| 2022-03-23 | $21.33 | $22.68 | $21.30 | $22.26 | $22.26 | 2,091,036 |
| 2022-03-22 | $20.90 | $21.99 | $20.89 | $21.68 | $21.68 | 1,903,692 |
| 2022-03-21 | $21.62 | $21.74 | $20.58 | $20.96 | $20.96 | 2,167,178 |
| 2022-03-18 | $20.02 | $21.43 | $20.02 | $21.31 | $21.31 | 4,244,034 |
| 2022-03-17 | $19.24 | $20.83 | $19.24 | $20.42 | $20.42 | 3,541,663 |
| 2022-03-16 | $18.45 | $19.31 | $17.84 | $19.24 | $19.24 | 2,663,400 |
| 2022-03-15 | $16.99 | $18.24 | $16.36 | $18.21 | $18.21 | 1,945,990 |
| 2022-03-14 | $17.57 | $17.92 | $16.67 | $17.10 | $17.10 | 3,091,391 |
| 2022-03-11 | $18.81 | $18.94 | $16.73 | $17.92 | $17.92 | 5,725,045 |
| 2022-03-10 | $15.90 | $16.29 | $15.42 | $15.64 | $15.64 | 2,131,445 |
| 2022-03-09 | $16.09 | $16.47 | $15.50 | $16.20 | $16.20 | 1,881,461 |
| 2022-03-08 | $14.31 | $16.73 | $14.15 | $15.91 | $15.91 | 4,323,299 |
| 2022-03-07 | $14.56 | $14.98 | $13.89 | $14.11 | $14.11 | 2,050,369 |
| 2022-03-04 | $14.94 | $15.31 | $13.86 | $14.07 | $14.07 | 1,441,781 |
| 2022-03-03 | $15.53 | $15.74 | $14.92 | $15.04 | $15.04 | 1,843,387 |
| 2022-03-02 | $16.49 | $16.57 | $14.76 | $15.48 | $15.48 | 2,263,216 |
| 2022-03-01 | $15.70 | $16.84 | $15.50 | $16.55 | $16.55 | 2,673,182 |
| 2022-02-28 | $14.61 | $15.98 | $14.40 | $15.81 | $15.81 | 2,946,327 |
| 2022-02-25 | $13.58 | $14.27 | $12.79 | $14.23 | $14.23 | 2,521,829 |
| 2022-02-24 | $11.32 | $13.65 | $11.19 | $13.56 | $13.56 | 3,353,042 |
| 2022-02-23 | $12.52 | $12.74 | $11.91 | $12.00 | $12.00 | 2,375,706 |
| 2022-02-22 | $12.25 | $12.88 | $12.21 | $12.30 | $12.30 | 3,914,329 |
| 2022-02-18 | $13.25 | $13.40 | $12.25 | $12.42 | $12.42 | 1,788,147 |
| 2022-02-17 | $14.03 | $14.21 | $12.96 | $13.27 | $13.27 | 1,451,427 |
| 2022-02-16 | $14.26 | $14.43 | $13.47 | $14.32 | $14.32 | 1,722,992 |
| 2022-02-15 | $14.29 | $14.69 | $14.22 | $14.51 | $14.51 | 4,450,657 |
| 2022-02-14 | $13.94 | $15.03 | $13.73 | $13.79 | $13.79 | 1,819,866 |
| 2022-02-11 | $15.92 | $16.18 | $13.90 | $14.00 | $14.00 | 1,829,154 |
| 2022-02-10 | $15.29 | $16.18 | $15.25 | $15.62 | $15.62 | 2,267,915 |
| 2022-02-09 | $16.16 | $16.48 | $15.32 | $15.89 | $15.89 | 6,442,916 |
| 2022-02-08 | $15.65 | $15.78 | $15.17 | $15.37 | $15.37 | 1,705,006 |
| 2022-02-07 | $15.78 | $16.46 | $15.43 | $15.70 | $15.70 | 1,982,590 |
| 2022-02-04 | $15.53 | $16.16 | $15.51 | $15.96 | $15.96 | 1,124,720 |
| 2022-02-03 | $15.81 | $16.69 | $15.16 | $15.47 | $15.47 | 1,705,687 |
| 2022-02-02 | $17.29 | $17.99 | $16.36 | $16.43 | $16.43 | 1,992,824 |
| 2022-02-01 | $16.86 | $17.78 | $16.61 | $17.23 | $17.23 | 2,547,680 |
| 2022-01-31 | $14.66 | $17.13 | $14.62 | $16.86 | $16.86 | 3,782,482 |
| 2022-01-28 | $13.31 | $14.46 | $12.81 | $14.43 | $14.43 | 3,112,065 |
| 2022-01-27 | $14.52 | $14.97 | $13.28 | $13.47 | $13.47 | 2,575,428 |
| 2022-01-26 | $15.45 | $16.01 | $14.19 | $14.29 | $14.29 | 3,358,391 |
| 2022-01-25 | $14.13 | $16.19 | $14.13 | $14.90 | $14.90 | 3,446,989 |
| 2022-01-24 | $14.81 | $16.34 | $13.74 | $16.20 | $16.20 | 3,505,268 |
| 2022-01-21 | $16.55 | $17.15 | $15.30 | $15.40 | $15.40 | 3,237,102 |
| 2022-01-20 | $17.92 | $18.82 | $16.94 | $16.96 | $16.96 | 3,703,793 |
| 2022-01-19 | $19.23 | $19.23 | $17.48 | $17.52 | $17.52 | 2,397,887 |
| 2022-01-18 | $20.12 | $20.64 | $18.79 | $18.83 | $18.83 | 1,686,227 |
| 2022-01-14 | $21.52 | $22.18 | $20.46 | $20.68 | $20.68 | 1,004,979 |
| 2022-01-13 | $22.99 | $23.59 | $21.72 | $21.86 | $21.86 | 1,352,918 |
| 2022-01-12 | $23.00 | $23.43 | $22.36 | $22.99 | $22.99 | 1,588,956 |
| 2022-01-11 | $21.55 | $23.02 | $21.50 | $22.78 | $22.78 | 1,356,555 |
| 2022-01-10 | $21.43 | $21.87 | $20.73 | $21.53 | $21.53 | 1,427,773 |
| 2022-01-07 | $21.01 | $22.27 | $21.01 | $21.87 | $21.87 | 1,575,538 |
| 2022-01-06 | $21.59 | $21.59 | $20.40 | $21.12 | $21.12 | 1,260,326 |
| 2022-01-05 | $22.58 | $22.77 | $21.12 | $21.32 | $21.32 | 1,820,467 |
| 2022-01-04 | $24.13 | $24.14 | $21.94 | $22.55 | $22.55 | 2,029,836 |
| 2022-01-03 | $24.40 | $24.71 | $23.28 | $23.84 | $23.84 | 2,086,263 |
| 2021-12-31 | $24.76 | $25.47 | $24.13 | $24.30 | $24.30 | 747,289 |
| 2021-12-30 | $24.09 | $25.24 | $24.09 | $24.73 | $24.73 | 705,687 |
| 2021-12-29 | $24.68 | $25.00 | $23.91 | $24.05 | $24.05 | 696,579 |
| 2021-12-28 | $25.53 | $25.68 | $24.52 | $24.82 | $24.82 | 753,228 |
| 2021-12-27 | $26.11 | $26.46 | $25.09 | $25.40 | $25.40 | 608,016 |
| 2021-12-23 | $26.35 | $26.57 | $25.26 | $26.05 | $26.05 | 858,789 |
| 2021-12-22 | $25.58 | $26.32 | $25.39 | $26.00 | $26.00 | 1,156,954 |
| 2021-12-21 | $24.71 | $25.78 | $24.60 | $25.76 | $25.76 | 688,013 |
| 2021-12-20 | $24.72 | $24.91 | $23.91 | $24.19 | $24.19 | 1,436,997 |
| 2021-12-17 | $25.74 | $26.62 | $24.86 | $25.52 | $25.52 | 3,000,403 |
| 2021-12-16 | $26.94 | $27.48 | $25.50 | $26.00 | $26.00 | 1,126,498 |
| 2021-12-15 | $25.99 | $26.52 | $24.85 | $26.23 | $26.23 | 1,053,811 |
| 2021-12-14 | $26.36 | $27.06 | $25.87 | $26.06 | $26.06 | 1,011,689 |
| 2021-12-13 | $26.13 | $27.79 | $26.13 | $27.11 | $27.11 | 1,288,570 |
| 2021-12-10 | $27.20 | $27.88 | $25.82 | $25.85 | $25.85 | 1,067,695 |
| 2021-12-09 | $28.45 | $28.75 | $26.96 | $27.12 | $27.12 | 1,092,297 |
| 2021-12-08 | $28.73 | $28.91 | $27.92 | $28.49 | $28.49 | 1,396,820 |
| 2021-12-07 | $28.46 | $29.64 | $28.05 | $28.84 | $28.84 | 1,458,545 |
| 2021-12-06 | $26.58 | $27.64 | $25.26 | $27.55 | $27.55 | 2,270,319 |
| 2021-12-03 | $28.16 | $28.39 | $25.88 | $26.66 | $26.66 | 1,192,791 |
| 2021-12-02 | $27.21 | $28.14 | $26.40 | $27.90 | $27.90 | 1,131,485 |
| 2021-12-01 | $28.89 | $29.50 | $26.50 | $27.11 | $27.11 | 1,219,951 |
| 2021-11-30 | $29.29 | $29.47 | $27.72 | $28.10 | $28.10 | 1,600,500 |
| 2021-11-29 | $30.24 | $30.48 | $28.80 | $29.63 | $29.63 | 926,846 |
| 2021-11-26 | $28.95 | $29.95 | $28.92 | $29.39 | $29.39 | 425,853 |
| 2021-11-24 | $29.88 | $30.36 | $29.12 | $30.16 | $30.16 | 1,213,856 |
| 2021-11-23 | $31.82 | $32.18 | $29.74 | $30.04 | $30.04 | 1,480,517 |
| 2021-11-22 | $33.20 | $34.29 | $31.57 | $31.82 | $31.82 | 1,106,688 |
| 2021-11-19 | $32.02 | $33.90 | $32.02 | $32.89 | $32.89 | 968,312 |
| 2021-11-18 | $34.49 | $34.49 | $31.96 | $32.11 | $32.11 | 1,012,701 |
| 2021-11-17 | $35.66 | $36.12 | $33.94 | $34.23 | $34.23 | 1,002,903 |
| 2021-11-16 | $36.17 | $36.45 | $34.93 | $35.72 | $35.72 | 1,280,031 |
| 2021-11-15 | $35.43 | $36.86 | $35.04 | $36.55 | $36.55 | 1,679,522 |
| 2021-11-12 | $32.95 | $35.60 | $32.95 | $35.25 | $35.25 | 1,909,355 |
| 2021-11-11 | $31.31 | $35.64 | $31.26 | $32.73 | $32.73 | 3,047,900 |
| 2021-11-10 | $28.08 | $31.02 | $27.98 | $30.65 | $30.65 | 4,085,204 |
| 2021-11-09 | $32.95 | $33.23 | $31.68 | $32.76 | $32.76 | 1,055,546 |
| 2021-11-08 | $32.82 | $33.60 | $31.95 | $33.06 | $33.06 | 1,101,779 |
| 2021-11-05 | $32.82 | $33.45 | $32.06 | $32.31 | $32.31 | 800,912 |
| 2021-11-04 | $32.58 | $32.82 | $31.96 | $32.75 | $32.75 | 492,663 |
| 2021-11-03 | $30.99 | $32.26 | $30.94 | $31.90 | $31.90 | 797,459 |
| 2021-11-02 | $32.31 | $32.31 | $31.22 | $31.75 | $31.75 | 913,696 |
| 2021-11-01 | $31.62 | $33.81 | $31.38 | $32.67 | $32.67 | 1,982,505 |
| 2021-10-29 | $29.23 | $31.01 | $28.71 | $30.99 | $30.99 | 1,608,043 |
| 2021-10-28 | $28.11 | $29.63 | $28.08 | $29.40 | $29.40 | 1,555,131 |
| 2021-10-27 | $27.43 | $28.95 | $27.28 | $28.11 | $28.11 | 2,010,934 |
| 2021-10-26 | $25.97 | $26.70 | $25.50 | $26.26 | $26.26 | 1,066,382 |
| 2021-10-25 | $25.80 | $26.22 | $25.20 | $26.01 | $26.01 | 2,149,310 |
| 2021-10-22 | $27.67 | $27.70 | $25.87 | $25.93 | $25.93 | 1,544,891 |
| 2021-10-21 | $27.17 | $28.08 | $26.92 | $27.62 | $27.62 | 1,222,405 |
| 2021-10-20 | $27.40 | $28.11 | $26.90 | $27.51 | $27.51 | 1,008,569 |
| 2021-10-19 | $27.95 | $29.32 | $27.63 | $28.35 | $28.35 | 1,531,937 |
| 2021-10-18 | $27.63 | $28.37 | $27.32 | $27.61 | $27.61 | 1,508,623 |
| 2021-10-15 | $29.23 | $29.91 | $28.19 | $28.23 | $28.23 | 3,139,202 |
| 2021-10-14 | $29.84 | $29.98 | $28.49 | $29.16 | $29.16 | 746,796 |
| 2021-10-13 | $29.59 | $29.85 | $28.77 | $29.53 | $29.53 | 665,955 |
| 2021-10-12 | $28.79 | $29.48 | $28.18 | $29.05 | $29.05 | 950,421 |
| 2021-10-11 | $27.74 | $29.48 | $27.67 | $28.55 | $28.55 | 1,592,188 |
| 2021-10-08 | $27.90 | $28.11 | $27.42 | $27.48 | $27.48 | 676,697 |
| 2021-10-07 | $28.15 | $28.89 | $27.53 | $27.93 | $27.93 | 1,210,013 |
| 2021-10-06 | $27.19 | $28.54 | $26.90 | $27.65 | $27.65 | 1,274,031 |
| 2021-10-05 | $27.42 | $28.01 | $26.89 | $27.67 | $27.67 | 1,301,731 |
| 2021-10-04 | $27.54 | $27.70 | $26.45 | $27.32 | $27.32 | 1,377,447 |
| 2021-10-01 | $28.00 | $28.63 | $26.73 | $27.77 | $27.77 | 1,115,453 |
| 2021-09-30 | $28.39 | $28.88 | $27.53 | $27.88 | $27.88 | 1,526,456 |
| 2021-09-29 | $28.44 | $29.52 | $27.66 | $28.24 | $28.24 | 2,421,726 |
| 2021-09-28 | $29.63 | $30.06 | $28.01 | $28.19 | $28.19 | 1,250,307 |
| 2021-09-27 | $29.61 | $30.77 | $28.63 | $30.24 | $30.24 | 1,371,175 |
| 2021-09-24 | $30.50 | $30.78 | $29.46 | $29.75 | $29.75 | 1,044,708 |
| 2021-09-23 | $32.08 | $32.27 | $30.23 | $30.94 | $30.94 | 1,785,065 |
| 2021-09-22 | $32.30 | $32.91 | $31.39 | $31.66 | $31.66 | 618,764 |
| 2021-09-21 | $31.50 | $32.28 | $31.14 | $31.98 | $31.98 | 1,328,371 |
| 2021-09-20 | $31.59 | $31.94 | $30.41 | $30.91 | $30.91 | 879,694 |
| 2021-09-17 | $32.69 | $33.99 | $32.69 | $32.88 | $32.88 | 4,132,421 |
| 2021-09-16 | $32.32 | $33.18 | $32.32 | $32.85 | $32.85 | 1,168,888 |
| 2021-09-15 | $33.28 | $33.46 | $32.10 | $32.46 | $32.46 | 2,049,315 |
| 2021-09-14 | $32.35 | $33.59 | $32.26 | $33.06 | $33.06 | 1,628,367 |
| 2021-09-13 | $30.03 | $32.84 | $30.00 | $32.05 | $32.05 | 1,585,707 |
| 2021-09-10 | $30.63 | $31.27 | $29.58 | $29.70 | $29.70 | 853,739 |
| 2021-09-09 | $31.54 | $31.56 | $30.38 | $30.65 | $30.65 | 740,330 |
| 2021-09-08 | $32.53 | $32.65 | $30.96 | $31.47 | $31.47 | 733,297 |
| 2021-09-07 | $33.39 | $34.08 | $32.47 | $32.51 | $32.51 | 744,034 |
| 2021-09-03 | $33.76 | $33.94 | $33.22 | $33.42 | $33.42 | 392,360 |
| 2021-09-02 | $33.29 | $34.08 | $33.10 | $33.67 | $33.67 | 720,034 |
| 2021-09-01 | $32.90 | $33.26 | $32.62 | $32.89 | $32.89 | 1,372,972 |
| 2021-08-31 | $32.08 | $33.82 | $31.69 | $32.57 | $32.57 | 1,788,299 |
| 2021-08-30 | $31.90 | $32.42 | $31.54 | $31.96 | $31.96 | 1,460,499 |
| 2021-08-27 | $31.66 | $32.09 | $31.56 | $31.86 | $31.86 | 475,830 |
| 2021-08-26 | $31.64 | $32.16 | $31.28 | $31.71 | $31.71 | 575,753 |
| 2021-08-25 | $31.39 | $31.87 | $30.91 | $31.60 | $31.60 | 486,734 |
| 2021-08-24 | $31.74 | $32.03 | $31.27 | $31.37 | $31.37 | 583,962 |
| 2021-08-23 | $31.41 | $31.91 | $31.02 | $31.55 | $31.55 | 988,798 |
| 2021-08-20 | $29.55 | $31.22 | $29.33 | $31.02 | $31.02 | 947,176 |
| 2021-08-19 | $30.40 | $30.53 | $29.39 | $29.54 | $29.54 | 513,573 |
| 2021-08-18 | $29.14 | $31.56 | $28.44 | $30.48 | $30.48 | 868,193 |
| 2021-08-17 | $29.13 | $29.82 | $28.62 | $29.12 | $29.12 | 1,203,218 |
| 2021-08-16 | $33.00 | $33.00 | $29.44 | $29.88 | $29.88 | 1,180,344 |
| 2021-08-13 | $33.43 | $33.63 | $32.74 | $33.02 | $33.02 | 776,915 |
| 2021-08-12 | $32.03 | $33.36 | $32.03 | $33.29 | $33.29 | 1,147,034 |
| 2021-08-11 | $33.32 | $33.53 | $30.59 | $32.25 | $32.25 | 1,603,243 |
| 2021-08-10 | $33.50 | $34.21 | $32.84 | $33.01 | $33.01 | 1,379,612 |
| 2021-08-09 | $32.89 | $34.46 | $32.65 | $33.05 | $33.05 | 1,134,186 |
| 2021-08-06 | $31.41 | $32.99 | $31.29 | $32.72 | $32.72 | 1,468,906 |
| 2021-08-05 | $30.62 | $31.69 | $30.27 | $31.30 | $31.30 | 1,294,148 |
| 2021-08-04 | $30.33 | $31.26 | $30.18 | $30.65 | $30.65 | 1,215,580 |
| 2021-08-03 | $28.95 | $30.52 | $28.79 | $30.51 | $30.51 | 1,086,286 |
| 2021-08-02 | $29.26 | $29.53 | $28.51 | $28.66 | $28.66 | 941,908 |
| 2021-07-30 | $28.06 | $29.67 | $27.80 | $29.09 | $29.09 | 935,111 |
| 2021-07-29 | $28.88 | $29.13 | $28.15 | $28.52 | $28.52 | 799,576 |
| 2021-07-28 | $27.24 | $28.70 | $27.09 | $28.63 | $28.63 | 1,863,412 |
| 2021-07-27 | $26.99 | $27.43 | $26.27 | $27.31 | $27.31 | 1,017,413 |
| 2021-07-26 | $27.48 | $28.04 | $26.42 | $27.05 | $27.05 | 939,155 |
| 2021-07-23 | $27.71 | $27.93 | $26.82 | $27.59 | $27.59 | 871,910 |
| 2021-07-22 | $27.71 | $28.29 | $26.52 | $27.55 | $27.55 | 1,757,915 |
| 2021-07-21 | $25.99 | $28.00 | $25.82 | $27.50 | $27.50 | 2,224,208 |
| 2021-07-20 | $26.72 | $26.95 | $25.16 | $25.68 | $25.68 | 2,878,322 |
| 2021-07-19 | $26.24 | $27.57 | $25.01 | $26.60 | $26.60 | 3,198,785 |
| 2021-07-16 | $27.91 | $28.09 | $27.07 | $27.11 | $27.11 | 3,864,443 |
| 2021-07-15 | $27.75 | $29.07 | $27.21 | $27.59 | $27.59 | 9,631,292 |
| 2021-07-14 | $30.15 | $30.51 | $28.09 | $28.41 | $28.41 | 3,117,862 |
| 2021-07-13 | $33.02 | $33.10 | $29.69 | $30.21 | $30.21 | 3,331,232 |
| 2021-07-12 | $35.96 | $36.20 | $34.77 | $35.28 | $35.28 | 1,102,112 |
| 2021-07-09 | $35.72 | $35.95 | $34.42 | $35.38 | $35.38 | 1,097,532 |
| 2021-07-08 | $36.09 | $36.59 | $34.66 | $35.81 | $35.81 | 1,130,820 |
| 2021-07-07 | $36.39 | $37.61 | $35.23 | $37.49 | $37.49 | 1,378,366 |
| 2021-07-06 | $35.78 | $36.27 | $34.92 | $36.16 | $36.16 | 1,436,563 |
| 2021-07-02 | $35.42 | $35.74 | $34.90 | $35.66 | $35.66 | 625,201 |
| 2021-07-01 | $35.44 | $35.48 | $34.29 | $35.25 | $35.25 | 1,371,049 |
| 2021-06-30 | $34.67 | $35.68 | $34.38 | $35.50 | $35.50 | 2,150,527 |
| 2021-06-29 | $34.33 | $34.51 | $33.55 | $34.41 | $34.41 | 1,671,879 |
| 2021-06-28 | $32.70 | $34.42 | $32.51 | $34.16 | $34.16 | 1,043,030 |
| 2021-06-25 | $31.94 | $32.81 | $31.53 | $32.46 | $32.46 | 1,543,310 |
| 2021-06-24 | $31.73 | $32.27 | $30.50 | $31.93 | $31.93 | 957,523 |
| 2021-06-23 | $29.89 | $32.22 | $29.89 | $31.49 | $31.49 | 1,333,391 |
| 2021-06-22 | $29.34 | $29.92 | $28.66 | $29.73 | $29.73 | 882,405 |
| 2021-06-21 | $30.58 | $30.58 | $28.26 | $29.38 | $29.38 | 1,353,224 |
| 2021-06-18 | $31.09 | $32.14 | $29.80 | $30.81 | $30.81 | 6,216,129 |
| 2021-06-17 | $30.19 | $31.92 | $30.09 | $30.82 | $30.82 | 1,365,227 |
| 2021-06-16 | $28.54 | $30.84 | $28.21 | $30.62 | $30.62 | 1,518,510 |
| 2021-06-15 | $30.41 | $30.70 | $28.35 | $28.66 | $28.66 | 1,015,924 |
| 2021-06-14 | $31.00 | $32.23 | $30.33 | $30.66 | $30.66 | 1,534,542 |
| 2021-06-11 | $30.08 | $30.98 | $29.78 | $30.64 | $30.64 | 1,213,593 |
| 2021-06-10 | $29.03 | $30.29 | $28.99 | $30.02 | $30.02 | 1,487,405 |
| 2021-06-09 | $29.25 | $29.34 | $28.44 | $29.23 | $29.23 | 922,928 |
| 2021-06-08 | $27.54 | $29.40 | $27.23 | $29.06 | $29.06 | 1,297,524 |
| 2021-06-07 | $26.85 | $27.13 | $25.94 | $27.08 | $27.08 | 1,239,471 |
| 2021-06-04 | $26.00 | $26.84 | $25.77 | $26.73 | $26.73 | 860,596 |
| 2021-06-03 | $27.42 | $27.76 | $25.50 | $25.78 | $25.78 | 932,714 |
| 2021-06-02 | $27.95 | $28.35 | $27.37 | $27.92 | $27.92 | 917,804 |
| 2021-06-01 | $27.93 | $28.46 | $26.67 | $27.95 | $27.95 | 1,121,051 |
| 2021-05-28 | $27.18 | $27.87 | $26.64 | $27.60 | $27.60 | 890,018 |
| 2021-05-27 | $26.59 | $27.52 | $26.47 | $27.18 | $27.18 | 2,722,309 |
| 2021-05-26 | $26.56 | $27.29 | $26.07 | $26.65 | $26.65 | 1,702,239 |
| 2021-05-25 | $25.55 | $26.74 | $25.26 | $26.55 | $26.55 | 1,809,076 |
| 2021-05-24 | $25.60 | $25.88 | $24.44 | $25.76 | $25.76 | 1,868,450 |
| 2021-05-21 | $23.55 | $24.84 | $23.21 | $24.39 | $24.39 | 2,110,314 |
| 2021-05-20 | $23.73 | $23.93 | $22.25 | $23.45 | $23.45 | 2,187,403 |
| 2021-05-19 | $21.28 | $22.19 | $21.01 | $21.50 | $21.50 | 938,615 |
| 2021-05-18 | $21.81 | $22.66 | $21.48 | $21.83 | $21.83 | 886,002 |
| 2021-05-17 | $22.95 | $23.38 | $20.94 | $21.68 | $21.68 | 1,838,066 |
| 2021-05-14 | $23.88 | $23.98 | $22.62 | $23.08 | $23.08 | 1,801,056 |
| 2021-05-13 | $26.25 | $26.66 | $23.02 | $23.23 | $23.23 | 1,803,666 |
| 2021-05-12 | $27.30 | $27.40 | $25.34 | $25.80 | $25.80 | 2,805,011 |
| 2021-05-11 | $27.69 | $28.72 | $27.00 | $28.06 | $28.06 | 1,202,956 |
| 2021-05-10 | $28.27 | $29.76 | $27.66 | $29.42 | $29.42 | 1,229,150 |
| 2021-05-07 | $29.66 | $30.68 | $28.54 | $28.78 | $28.78 | 775,895 |
| 2021-05-06 | $28.75 | $29.47 | $27.10 | $29.38 | $29.38 | 1,710,074 |
| 2021-05-05 | $29.97 | $30.42 | $28.10 | $29.07 | $29.07 | 1,521,519 |
| 2021-05-04 | $30.51 | $31.16 | $28.40 | $29.47 | $29.47 | 2,048,364 |
| 2021-05-03 | $32.24 | $32.38 | $30.40 | $31.17 | $31.17 | 1,479,408 |
| 2021-04-30 | $32.89 | $33.63 | $31.37 | $32.07 | $32.07 | 883,248 |
| 2021-04-29 | $34.78 | $34.82 | $32.62 | $33.25 | $33.25 | 1,227,872 |
| 2021-04-28 | $35.00 | $35.37 | $34.01 | $34.34 | $34.34 | 685,292 |
| 2021-04-27 | $35.34 | $35.94 | $34.63 | $35.55 | $35.55 | 1,357,722 |
| 2021-04-26 | $34.72 | $35.16 | $33.35 | $35.07 | $35.07 | 845,869 |
| 2021-04-23 | $33.84 | $34.83 | $33.66 | $34.60 | $34.60 | 775,612 |
| 2021-04-22 | $33.89 | $34.99 | $32.59 | $33.84 | $33.84 | 1,467,076 |
| 2021-04-21 | $31.46 | $34.08 | $31.00 | $33.91 | $33.91 | 872,345 |
| 2021-04-20 | $31.41 | $32.19 | $30.92 | $31.81 | $31.81 | 746,755 |
| 2021-04-19 | $32.80 | $33.42 | $30.50 | $31.06 | $31.06 | 1,653,086 |
| 2021-04-16 | $32.63 | $33.78 | $32.58 | $33.07 | $33.07 | 3,940,452 |
| 2021-04-15 | $34.38 | $34.47 | $32.23 | $32.35 | $32.35 | 1,500,955 |
| 2021-04-14 | $33.88 | $34.49 | $33.44 | $34.02 | $34.02 | 1,026,758 |
| 2021-04-13 | $33.51 | $34.48 | $33.05 | $33.88 | $33.88 | 1,058,801 |
| 2021-04-12 | $34.38 | $34.90 | $33.12 | $33.72 | $33.72 | 1,107,165 |
| 2021-04-09 | $35.11 | $35.69 | $34.37 | $34.69 | $34.69 | 1,701,903 |
| 2021-04-08 | $33.46 | $35.25 | $33.03 | $35.21 | $35.21 | 1,006,654 |
| 2021-04-07 | $35.39 | $35.72 | $33.01 | $33.24 | $33.24 | 1,275,702 |
| 2021-04-06 | $34.90 | $35.95 | $34.71 | $35.84 | $35.84 | 1,312,019 |
| 2021-04-05 | $35.43 | $36.23 | $34.51 | $35.07 | $35.07 | 2,580,267 |
| 2021-04-01 | $35.21 | $35.41 | $33.91 | $34.57 | $34.57 | 1,218,039 |
| 2021-03-31 | $33.94 | $35.75 | $33.94 | $34.78 | $34.78 | 1,892,744 |
| 2021-03-30 | $30.50 | $33.85 | $30.31 | $33.68 | $33.68 | 3,087,252 |
| 2021-03-29 | $31.04 | $31.75 | $30.12 | $30.41 | $30.41 | 962,513 |
| 2021-03-26 | $30.27 | $31.91 | $30.22 | $31.29 | $31.29 | 912,733 |
| 2021-03-25 | $29.66 | $30.90 | $28.17 | $30.36 | $30.36 | 3,407,169 |
| 2021-03-24 | $31.99 | $32.68 | $30.65 | $30.67 | $30.67 | 1,952,405 |
| 2021-03-23 | $32.55 | $32.66 | $30.50 | $32.03 | $32.03 | 2,215,741 |
| 2021-03-22 | $31.35 | $32.71 | $29.00 | $32.34 | $32.34 | 3,319,274 |
| 2021-03-19 | $31.66 | $33.25 | $31.02 | $31.11 | $31.11 | 7,577,357 |
| 2021-03-18 | $35.86 | $36.00 | $30.10 | $30.76 | $30.76 | 4,206,035 |
| 2021-03-17 | $37.31 | $37.31 | $35.39 | $35.95 | $35.95 | 1,775,399 |
| 2021-03-16 | $38.35 | $39.98 | $35.51 | $38.17 | $38.17 | 1,951,786 |
| 2021-03-15 | $35.57 | $39.03 | $34.83 | $38.00 | $38.00 | 2,362,936 |
| 2021-03-12 | $34.41 | $35.10 | $34.00 | $34.84 | $34.84 | 1,010,695 |
| 2021-03-11 | $34.91 | $35.55 | $34.38 | $34.62 | $34.62 | 1,649,563 |
| 2021-03-10 | $36.19 | $36.97 | $33.84 | $33.85 | $33.85 | 1,019,428 |
| 2021-03-09 | $33.69 | $38.52 | $33.61 | $35.85 | $35.85 | 1,389,826 |
| 2021-03-08 | $31.18 | $34.89 | $31.18 | $32.95 | $32.95 | 723,510 |
| 2021-03-05 | $32.61 | $33.45 | $29.52 | $32.20 | $32.20 | 1,461,325 |
| 2021-03-04 | $33.75 | $34.61 | $31.41 | $32.98 | $32.98 | 1,661,662 |
| 2021-03-03 | $36.30 | $36.78 | $33.03 | $33.92 | $33.92 | 1,130,495 |
| 2021-03-02 | $37.23 | $38.38 | $35.76 | $36.30 | $36.30 | 1,287,607 |
| 2021-03-01 | $34.43 | $37.44 | $33.76 | $37.00 | $37.00 | 1,614,311 |
| 2021-02-26 | $33.99 | $34.20 | $32.00 | $32.62 | $32.62 | 1,480,127 |
| 2021-02-25 | $37.18 | $37.40 | $34.00 | $34.02 | $34.02 | 2,009,390 |
| 2021-02-24 | $40.01 | $40.10 | $36.53 | $37.68 | $37.68 | 1,108,829 |
| 2021-02-23 | $37.00 | $39.45 | $33.70 | $38.77 | $38.77 | 2,058,283 |
| 2021-02-22 | $41.00 | $44.04 | $39.01 | $39.71 | $39.71 | 4,295,654 |
| 2021-02-19 | $38.63 | $40.92 | $38.01 | $40.17 | $40.17 | 1,781,806 |
| 2021-02-18 | $38.16 | $38.47 | $36.70 | $38.15 | $38.15 | 1,143,238 |
| 2021-02-17 | $38.79 | $39.65 | $37.69 | $38.85 | $38.85 | 1,112,056 |
| 2021-02-16 | $38.37 | $39.77 | $37.24 | $38.88 | $38.88 | 1,382,606 |
| 2021-02-12 | $36.22 | $38.15 | $35.27 | $37.92 | $37.92 | 551,826 |
| 2021-02-11 | $37.31 | $37.48 | $35.76 | $36.35 | $36.35 | 1,019,090 |
| 2021-02-10 | $38.31 | $38.49 | $37.19 | $37.35 | $37.35 | 1,411,476 |
| 2021-02-09 | $39.75 | $40.00 | $37.92 | $38.60 | $38.60 | 1,432,122 |
| 2021-02-08 | $39.95 | $40.05 | $38.09 | $40.00 | $40.00 | 1,370,807 |
| 2021-02-05 | $40.03 | $40.41 | $38.53 | $39.95 | $39.95 | 1,343,954 |
| 2021-02-04 | $37.37 | $39.87 | $37.31 | $39.62 | $39.62 | 6,495,888 |
| 2021-02-03 | $39.10 | $40.55 | $36.99 | $37.02 | $37.02 | 2,909,182 |
| 2021-02-02 | $38.59 | $41.76 | $35.10 | $38.84 | $38.84 | 10,664,627 |
| 2021-02-01 | $34.36 | $38.09 | $34.26 | $37.68 | $37.68 | 4,903,314 |
| 2021-01-29 | $32.42 | $34.40 | $31.88 | $33.93 | $33.93 | 4,687,962 |
| 2021-01-28 | $33.35 | $34.75 | $32.21 | $33.00 | $33.00 | 7,415,834 |
| 2021-01-27 | $31.30 | $34.90 | $30.04 | $30.98 | $30.98 | 35,839,861 |
Shoals Technologies Group Inc - Class A (SHLS) News Headlines
.jpg)
How the trade war could affect AI power demand and which stocks are best positioned
Morgan Stanley believes artificial intelligence power demand will remain resilient if the U.S. enters a recession.
cnbc.com April 16, 2025Recent Shoals Technologies Group Inc - Class A (SHLS) News
Similar Companies to Shoals Technologies Group Inc - Class A (SHLS) 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 |