Academy of Environmental Planning & Design Co Ltd Nanjing University (300864) Exchange: SHE
Data as of July 17, 2025
$19.38 ($0.40) 2.11%
Academy of Environmental Planning & Design Co Ltd Nanjing University - Daily Information
Click for more stock information on Academy of Environmental Planning & Design Co Ltd Nanjing University.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.87 |
| Previous Close | $19.38 |
| High | $19.43 |
| Low | $18.85 |
| Adjusted Open | $18.87 |
| Previous Adjusted Close | $19.38 |
| Adjusted High | $19.43 |
| Adjusted Low | $18.85 |
About Academy of Environmental Planning & Design Co Ltd Nanjing University (300864)
Academy of Environmental Planning & Design Co Ltd Nanjing University
Invest in Academy of Environmental Planning & Design Co Ltd Nanjing University (300864)
Historical Stock Data for Academy of Environmental Planning & Design Co Ltd Nanjing University (300864)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $18.87 | $19.43 | $18.85 | $19.38 | $19.38 | 1,117,430 |
| 2025-06-20 | $19.23 | $19.33 | $18.93 | $18.98 | $18.98 | 1,000,330 |
| 2025-06-19 | $19.59 | $19.67 | $19.18 | $19.22 | $19.22 | 1,163,750 |
| 2025-06-18 | $19.89 | $19.95 | $19.53 | $19.59 | $19.59 | 1,272,460 |
| 2025-06-17 | $19.79 | $20.08 | $19.66 | $19.97 | $19.97 | 1,160,880 |
| 2025-06-13 | $19.62 | $19.80 | $19.48 | $19.51 | $19.51 | 1,207,170 |
| 2025-06-12 | $19.66 | $19.78 | $19.60 | $19.68 | $19.68 | 869,400 |
| 2025-06-11 | $19.53 | $19.80 | $19.42 | $19.73 | $19.73 | 993,610 |
| 2025-06-10 | $19.76 | $19.80 | $19.35 | $19.53 | $19.53 | 974,770 |
| 2025-06-09 | $19.68 | $19.79 | $19.58 | $19.78 | $19.78 | 787,240 |
| 2025-06-06 | $19.50 | $19.71 | $19.43 | $19.65 | $19.65 | 820,210 |
| 2025-06-05 | $19.56 | $19.67 | $19.46 | $19.49 | $19.49 | 1,020,770 |
| 2025-06-04 | $19.39 | $19.62 | $19.39 | $19.62 | $19.62 | 787,180 |
| 2025-06-03 | $19.37 | $19.60 | $19.33 | $19.50 | $19.50 | 866,250 |
| 2025-05-30 | $19.75 | $20.15 | $19.31 | $19.47 | $19.47 | 1,359,470 |
| 2025-05-29 | $19.53 | $19.80 | $19.40 | $19.80 | $19.80 | 1,507,470 |
| 2025-05-28 | $19.40 | $19.71 | $19.28 | $19.41 | $19.41 | 929,100 |
| 2025-05-27 | $19.41 | $19.54 | $19.21 | $19.48 | $19.48 | 1,121,480 |
| 2025-05-26 | $19.29 | $19.43 | $19.14 | $19.41 | $19.41 | 694,690 |
| 2025-05-23 | $19.45 | $19.55 | $19.13 | $19.13 | $19.13 | 1,086,310 |
| 2025-05-22 | $19.67 | $19.75 | $19.38 | $19.38 | $19.38 | 778,750 |
| 2025-05-21 | $19.73 | $19.78 | $19.60 | $19.69 | $19.69 | 775,570 |
| 2025-05-20 | $19.62 | $19.75 | $19.49 | $19.74 | $19.74 | 739,900 |
| 2025-05-19 | $19.58 | $19.65 | $19.36 | $19.63 | $19.63 | 597,110 |
| 2025-05-16 | $19.33 | $19.54 | $19.33 | $19.43 | $19.43 | 784,260 |
| 2025-05-15 | $19.59 | $19.59 | $19.25 | $19.34 | $19.34 | 624,210 |
| 2025-05-14 | $19.50 | $19.62 | $19.31 | $19.48 | $19.48 | 845,370 |
| 2025-05-13 | $19.61 | $19.69 | $19.49 | $19.59 | $19.59 | 932,580 |
| 2025-05-12 | $19.89 | $19.89 | $19.36 | $19.48 | $19.48 | 1,215,570 |
| 2025-05-09 | $19.88 | $19.98 | $19.36 | $19.40 | $19.40 | 1,623,790 |
| 2025-05-08 | $20.32 | $20.68 | $20.25 | $20.61 | $20.61 | 1,450,400 |
| 2025-05-07 | $20.49 | $20.54 | $20.20 | $20.30 | $20.30 | 1,083,890 |
| 2025-05-06 | $20.60 | $20.60 | $20.05 | $20.30 | $20.30 | 983,980 |
| 2025-04-30 | $19.80 | $20.18 | $19.80 | $20.04 | $20.04 | 837,500 |
| 2025-04-29 | $19.56 | $20.00 | $19.40 | $19.91 | $19.91 | 1,135,940 |
| 2025-04-28 | $19.66 | $19.66 | $19.28 | $19.43 | $19.43 | 996,390 |
| 2025-04-25 | $19.95 | $19.95 | $19.49 | $19.59 | $19.59 | 1,295,150 |
| 2025-04-24 | $19.97 | $20.16 | $19.79 | $19.96 | $19.96 | 838,590 |
| 2025-04-23 | $19.83 | $20.00 | $19.79 | $19.98 | $19.98 | 673,430 |
| 2025-04-22 | $19.56 | $19.89 | $19.40 | $19.81 | $19.81 | 715,380 |
| 2025-04-21 | $19.23 | $19.57 | $19.21 | $19.57 | $19.57 | 697,320 |
| 2025-04-18 | $19.23 | $19.45 | $19.11 | $19.34 | $19.34 | 582,450 |
| 2025-04-17 | $19.11 | $19.64 | $19.09 | $19.36 | $19.36 | 958,940 |
| 2025-04-16 | $19.48 | $19.54 | $18.88 | $19.21 | $19.21 | 1,095,550 |
| 2025-04-15 | $19.48 | $19.62 | $19.30 | $19.48 | $19.48 | 999,920 |
| 2025-04-14 | $19.33 | $19.57 | $19.28 | $19.47 | $19.47 | 964,690 |
| 2025-04-11 | $19.04 | $19.55 | $19.02 | $19.28 | $19.28 | 1,254,080 |
| 2025-04-10 | $19.43 | $19.62 | $19.19 | $19.19 | $19.19 | 1,585,460 |
| 2025-04-09 | $18.53 | $19.15 | $17.72 | $18.99 | $18.99 | 1,923,740 |
| 2025-04-08 | $18.38 | $19.03 | $18.20 | $18.69 | $18.69 | 1,748,410 |
| 2025-04-07 | $20.75 | $20.81 | $17.50 | $18.25 | $18.25 | 3,087,730 |
| 2025-04-03 | $21.45 | $21.70 | $21.27 | $21.55 | $21.55 | 950,820 |
| 2025-04-02 | $21.51 | $21.80 | $21.45 | $21.50 | $21.50 | 1,091,920 |
| 2025-04-01 | $21.05 | $21.80 | $21.00 | $21.63 | $21.63 | 1,821,340 |
| 2025-03-31 | $21.00 | $21.10 | $20.59 | $21.01 | $21.01 | 1,241,500 |
| 2025-03-28 | $21.91 | $22.00 | $21.08 | $21.09 | $21.09 | 2,023,060 |
| 2025-03-27 | $21.88 | $22.11 | $21.62 | $22.01 | $22.01 | 1,472,280 |
| 2025-03-26 | $21.68 | $22.02 | $21.50 | $22.00 | $22.00 | 1,425,420 |
| 2025-03-25 | $21.26 | $21.57 | $21.07 | $21.57 | $21.57 | 1,324,580 |
| 2025-03-24 | $21.41 | $21.73 | $20.86 | $21.26 | $21.26 | 1,210,560 |
| 2025-03-21 | $21.74 | $21.92 | $21.48 | $21.51 | $21.51 | 961,050 |
| 2025-03-20 | $21.80 | $21.99 | $21.66 | $21.74 | $21.74 | 983,870 |
| 2025-03-19 | $21.95 | $22.11 | $21.71 | $21.83 | $21.83 | 1,074,380 |
| 2025-03-18 | $21.92 | $22.14 | $21.80 | $22.05 | $22.05 | 1,170,490 |
| 2025-03-17 | $21.65 | $21.99 | $21.48 | $21.92 | $21.92 | 1,721,700 |
| 2025-03-14 | $21.30 | $21.56 | $21.03 | $21.54 | $21.54 | 1,645,710 |
| 2025-03-13 | $21.57 | $21.65 | $21.20 | $21.26 | $21.26 | 1,241,440 |
| 2025-03-12 | $21.60 | $21.73 | $21.45 | $21.48 | $21.48 | 676,670 |
| 2025-03-11 | $21.36 | $21.58 | $21.23 | $21.57 | $21.57 | 719,230 |
| 2025-03-10 | $21.55 | $21.79 | $21.51 | $21.62 | $21.62 | 708,390 |
| 2025-03-07 | $21.65 | $21.80 | $21.50 | $21.61 | $21.61 | 912,470 |
| 2025-03-06 | $21.52 | $21.79 | $21.46 | $21.76 | $21.76 | 1,268,640 |
| 2025-03-05 | $21.57 | $21.60 | $21.21 | $21.49 | $21.49 | 811,620 |
| 2025-03-04 | $21.36 | $21.66 | $21.11 | $21.59 | $21.59 | 1,089,410 |
| 2025-03-03 | $21.09 | $21.39 | $21.00 | $21.23 | $21.23 | 1,232,440 |
| 2025-02-28 | $21.10 | $21.27 | $20.72 | $21.06 | $21.06 | 1,683,170 |
| 2025-02-27 | $21.47 | $21.50 | $20.81 | $21.21 | $21.21 | 1,688,280 |
| 2025-02-26 | $21.58 | $21.99 | $21.26 | $21.42 | $21.42 | 2,371,000 |
| 2025-02-25 | $20.95 | $21.75 | $20.87 | $21.50 | $21.50 | 2,403,340 |
| 2025-02-24 | $20.74 | $21.31 | $20.69 | $21.13 | $21.13 | 1,514,420 |
| 2025-02-20 | $20.50 | $20.85 | $20.48 | $20.67 | $20.67 | 744,900 |
| 2025-02-19 | $20.20 | $20.61 | $20.20 | $20.56 | $20.56 | 807,060 |
| 2025-02-18 | $20.72 | $20.78 | $20.10 | $20.20 | $20.20 | 910,360 |
| 2025-02-17 | $20.40 | $20.81 | $20.40 | $20.73 | $20.73 | 1,259,040 |
| 2025-02-14 | $20.45 | $20.63 | $20.36 | $20.49 | $20.49 | 741,480 |
| 2025-02-13 | $20.85 | $20.85 | $20.44 | $20.44 | $20.44 | 924,520 |
| 2025-02-12 | $20.51 | $20.88 | $20.51 | $20.78 | $20.78 | 941,800 |
| 2025-02-11 | $20.60 | $20.87 | $20.56 | $20.78 | $20.78 | 987,820 |
| 2025-02-10 | $20.62 | $20.84 | $20.59 | $20.75 | $20.75 | 1,050,220 |
| 2025-02-07 | $20.51 | $20.73 | $20.40 | $20.67 | $20.67 | 1,330,410 |
| 2025-02-06 | $20.30 | $20.47 | $20.13 | $20.47 | $20.47 | 1,069,850 |
| 2025-02-05 | $20.28 | $20.44 | $20.13 | $20.25 | $20.25 | 746,860 |
| 2025-01-27 | $20.32 | $20.58 | $20.20 | $20.22 | $20.22 | 896,190 |
| 2025-01-24 | $20.18 | $20.27 | $20.01 | $20.21 | $20.21 | 685,450 |
| 2025-01-23 | $20.19 | $20.47 | $20.10 | $20.15 | $20.15 | 1,034,440 |
| 2025-01-22 | $20.45 | $20.45 | $19.95 | $20.00 | $20.00 | 641,930 |
| 2025-01-21 | $20.54 | $20.54 | $20.10 | $20.35 | $20.35 | 492,600 |
| 2025-01-20 | $20.38 | $20.59 | $20.18 | $20.36 | $20.36 | 617,680 |
| 2025-01-17 | $20.10 | $20.34 | $19.90 | $20.16 | $20.16 | 590,670 |
| 2025-01-16 | $20.29 | $20.38 | $20.06 | $20.19 | $20.19 | 751,200 |
| 2025-01-15 | $19.97 | $20.28 | $19.91 | $20.06 | $20.06 | 815,990 |
| 2025-01-14 | $19.59 | $19.98 | $19.46 | $19.97 | $19.97 | 807,940 |
| 2025-01-13 | $19.81 | $19.83 | $19.16 | $19.44 | $19.44 | 759,020 |
| 2025-01-09 | $20.48 | $20.48 | $19.90 | $20.01 | $20.01 | 597,490 |
| 2025-01-08 | $20.21 | $20.58 | $19.74 | $20.20 | $20.20 | 667,020 |
| 2025-01-07 | $20.15 | $20.22 | $19.77 | $20.22 | $20.22 | 667,720 |
| 2025-01-06 | $19.75 | $20.14 | $19.18 | $20.00 | $20.00 | 830,260 |
| 2025-01-03 | $20.48 | $20.66 | $19.70 | $19.76 | $19.76 | 1,222,960 |
| 2025-01-02 | $20.85 | $21.15 | $20.23 | $20.35 | $20.35 | 942,520 |
| 2024-12-31 | $21.46 | $21.65 | $20.92 | $20.97 | $20.97 | 889,320 |
| 2024-12-30 | $21.42 | $21.58 | $21.08 | $21.35 | $21.35 | 654,400 |
| 2024-12-27 | $21.22 | $21.61 | $21.16 | $21.42 | $21.42 | 646,170 |
| 2024-12-26 | $20.96 | $21.45 | $20.90 | $21.22 | $21.22 | 652,190 |
| 2024-12-25 | $21.51 | $21.55 | $20.78 | $20.96 | $20.96 | 1,026,490 |
| 2024-12-24 | $21.36 | $21.72 | $21.25 | $21.47 | $21.47 | 790,610 |
| 2024-12-23 | $22.05 | $22.11 | $21.30 | $21.35 | $21.35 | 1,206,070 |
| 2024-12-20 | $21.98 | $22.34 | $21.60 | $22.09 | $22.09 | 862,120 |
| 2024-12-19 | $21.98 | $22.25 | $21.60 | $21.86 | $21.86 | 1,024,520 |
| 2024-12-18 | $22.00 | $22.41 | $21.55 | $22.18 | $22.18 | 1,074,000 |
| 2024-12-17 | $22.50 | $22.86 | $21.57 | $21.81 | $21.81 | 1,677,890 |
| 2024-12-16 | $22.44 | $23.10 | $22.43 | $22.55 | $22.55 | 1,717,240 |
| 2024-12-13 | $23.07 | $23.07 | $22.34 | $22.36 | $22.36 | 1,843,090 |
| 2024-12-12 | $22.93 | $23.08 | $22.78 | $23.05 | $23.05 | 1,184,400 |
| 2024-12-11 | $22.84 | $23.04 | $22.71 | $22.93 | $22.93 | 1,093,640 |
| 2024-12-10 | $23.40 | $23.43 | $22.80 | $22.84 | $22.84 | 1,975,590 |
| 2024-12-09 | $23.06 | $23.23 | $22.66 | $22.94 | $22.94 | 1,267,630 |
| 2024-12-06 | $22.94 | $23.10 | $22.80 | $22.99 | $22.99 | 1,584,460 |
| 2024-12-05 | $22.47 | $22.97 | $22.41 | $22.95 | $22.95 | 1,289,100 |
| 2024-12-04 | $22.88 | $23.06 | $22.38 | $22.49 | $22.49 | 1,317,050 |
| 2024-12-03 | $23.00 | $23.14 | $22.70 | $22.97 | $22.97 | 1,315,810 |
| 2024-12-02 | $22.74 | $23.04 | $22.70 | $22.98 | $22.98 | 1,259,860 |
| 2024-11-29 | $22.43 | $22.87 | $22.33 | $22.75 | $22.75 | 1,369,320 |
| 2024-11-28 | $22.23 | $22.88 | $22.18 | $22.50 | $22.50 | 1,533,290 |
| 2024-11-27 | $21.57 | $22.28 | $21.23 | $22.26 | $22.26 | 1,096,630 |
| 2024-11-26 | $21.77 | $22.11 | $21.66 | $21.69 | $21.69 | 925,940 |
| 2024-11-25 | $21.75 | $22.16 | $21.55 | $21.99 | $21.99 | 1,069,290 |
| 2024-11-22 | $22.60 | $22.75 | $21.61 | $21.64 | $21.64 | 1,668,170 |
| 2024-11-21 | $22.45 | $23.16 | $22.31 | $22.79 | $22.79 | 1,897,120 |
| 2024-11-20 | $22.15 | $22.45 | $22.11 | $22.36 | $22.36 | 1,221,240 |
| 2024-11-19 | $21.93 | $22.27 | $21.49 | $22.26 | $22.26 | 1,376,370 |
| 2024-11-18 | $22.25 | $22.43 | $21.53 | $21.77 | $21.77 | 1,878,930 |
| 2024-11-15 | $23.01 | $23.39 | $22.35 | $22.36 | $22.36 | 2,568,850 |
| 2024-11-14 | $23.89 | $24.18 | $23.16 | $23.21 | $23.21 | 4,045,020 |
| 2024-11-13 | $22.80 | $23.80 | $22.66 | $23.80 | $23.80 | 4,897,670 |
| 2024-11-12 | $23.04 | $23.55 | $22.62 | $22.88 | $22.88 | 3,098,530 |
| 2024-11-11 | $23.03 | $23.40 | $22.83 | $22.90 | $22.90 | 3,245,500 |
| 2024-11-08 | $23.43 | $23.52 | $22.98 | $23.09 | $23.09 | 2,259,910 |
| 2024-11-07 | $22.55 | $23.41 | $22.54 | $23.26 | $23.26 | 2,215,520 |
| 2024-11-06 | $22.41 | $22.87 | $22.23 | $22.51 | $22.51 | 1,465,620 |
| 2024-11-05 | $21.99 | $22.43 | $21.87 | $22.41 | $22.41 | 1,226,210 |
| 2024-11-04 | $21.74 | $22.04 | $21.51 | $22.00 | $22.00 | 823,510 |
| 2024-11-01 | $22.47 | $22.72 | $21.67 | $21.69 | $21.69 | 1,297,700 |
| 2024-10-31 | $22.60 | $22.88 | $22.30 | $22.55 | $22.55 | 1,323,570 |
| 2024-10-30 | $22.88 | $23.27 | $22.38 | $22.64 | $22.64 | 1,303,860 |
| 2024-10-29 | $23.52 | $23.70 | $22.95 | $23.03 | $23.03 | 1,481,640 |
| 2024-10-28 | $22.93 | $23.36 | $22.80 | $23.33 | $23.33 | 1,600,630 |
| 2024-10-25 | $22.60 | $23.02 | $22.50 | $22.87 | $22.87 | 1,311,840 |
| 2024-10-24 | $22.80 | $22.80 | $22.30 | $22.53 | $22.53 | 992,120 |
| 2024-10-23 | $22.63 | $23.13 | $22.50 | $22.81 | $22.81 | 1,667,240 |
| 2024-10-22 | $22.58 | $22.78 | $22.40 | $22.61 | $22.61 | 1,259,550 |
| 2024-10-21 | $22.49 | $22.94 | $22.11 | $22.60 | $22.60 | 1,745,400 |
| 2024-10-18 | $21.56 | $22.69 | $21.33 | $22.44 | $22.44 | 1,758,700 |
| 2024-10-17 | $21.86 | $22.14 | $21.54 | $21.56 | $21.56 | 986,480 |
| 2024-10-16 | $21.76 | $22.29 | $21.50 | $21.65 | $21.65 | 1,518,170 |
| 2024-10-15 | $22.22 | $22.63 | $21.91 | $21.91 | $21.91 | 1,067,350 |
| 2024-10-14 | $22.14 | $22.53 | $21.71 | $22.45 | $22.45 | 1,443,090 |
| 2024-10-11 | $22.82 | $23.20 | $21.45 | $21.91 | $21.91 | 1,511,000 |
| 2024-10-10 | $22.58 | $23.70 | $22.01 | $22.76 | $22.76 | 1,817,460 |
| 2024-10-09 | $24.08 | $24.48 | $22.22 | $22.33 | $22.33 | 2,738,930 |
| 2024-10-08 | $27.00 | $27.00 | $23.33 | $24.94 | $24.94 | 4,268,070 |
| 2024-09-30 | $20.50 | $23.12 | $20.35 | $22.84 | $22.84 | 3,387,520 |
| 2024-09-27 | $19.38 | $20.35 | $19.38 | $19.99 | $19.99 | 1,350,900 |
| 2024-09-26 | $18.77 | $19.26 | $18.70 | $19.23 | $19.23 | 565,780 |
| 2024-09-25 | $18.73 | $19.13 | $18.64 | $18.78 | $18.78 | 685,990 |
| 2024-09-24 | $18.08 | $18.64 | $18.05 | $18.61 | $18.61 | 622,940 |
| 2024-09-23 | $18.05 | $18.18 | $17.86 | $18.05 | $18.05 | 355,770 |
| 2024-09-20 | $18.35 | $18.40 | $18.05 | $18.12 | $18.12 | 249,610 |
| 2024-09-19 | $18.09 | $18.51 | $18.03 | $18.36 | $18.36 | 321,200 |
| 2024-09-18 | $18.12 | $18.36 | $17.85 | $18.09 | $18.09 | 457,210 |
| 2024-09-13 | $18.63 | $18.71 | $18.12 | $18.12 | $18.12 | 420,810 |
| 2024-09-12 | $18.56 | $19.01 | $18.55 | $18.58 | $18.58 | 306,430 |
| 2024-09-11 | $18.78 | $18.99 | $18.73 | $18.84 | $18.84 | 307,970 |
| 2024-09-10 | $18.88 | $19.03 | $18.71 | $18.95 | $18.95 | 380,140 |
| 2024-09-09 | $18.90 | $18.98 | $18.73 | $18.95 | $18.95 | 386,890 |
| 2024-09-06 | $19.21 | $19.37 | $18.87 | $18.90 | $18.90 | 475,000 |
| 2024-09-05 | $19.16 | $19.35 | $19.15 | $19.27 | $19.27 | 311,510 |
| 2024-09-04 | $19.31 | $19.39 | $19.10 | $19.16 | $19.16 | 453,270 |
| 2024-09-03 | $19.32 | $19.59 | $19.26 | $19.49 | $19.49 | 348,840 |
| 2024-09-02 | $19.61 | $19.83 | $19.28 | $19.35 | $19.35 | 562,270 |
| 2024-08-30 | $20.00 | $20.21 | $19.43 | $19.69 | $19.69 | 1,220,390 |
| 2024-08-29 | $19.25 | $19.80 | $19.12 | $19.77 | $19.77 | 428,790 |
| 2024-08-28 | $19.19 | $19.58 | $19.19 | $19.41 | $19.41 | 343,810 |
| 2024-08-27 | $19.42 | $19.54 | $19.06 | $19.35 | $19.35 | 1,093,380 |
| 2024-08-26 | $18.93 | $19.43 | $18.81 | $19.25 | $19.25 | 638,370 |
| 2024-08-23 | $19.34 | $19.37 | $18.90 | $19.07 | $19.07 | 593,010 |
| 2024-08-22 | $19.97 | $20.08 | $19.27 | $19.34 | $19.34 | 735,290 |
| 2024-08-21 | $20.11 | $20.17 | $19.81 | $19.96 | $19.96 | 633,370 |
| 2024-08-20 | $20.96 | $21.07 | $19.99 | $20.10 | $20.10 | 845,500 |
| 2024-08-19 | $21.10 | $21.30 | $20.79 | $20.79 | $20.79 | 1,486,370 |
| 2024-08-16 | $20.81 | $21.42 | $20.77 | $21.30 | $21.30 | 1,447,330 |
| 2024-08-15 | $20.67 | $20.99 | $20.50 | $20.90 | $20.90 | 1,262,850 |
| 2024-08-14 | $20.52 | $21.00 | $20.51 | $20.77 | $20.77 | 1,407,250 |
| 2024-08-13 | $19.88 | $20.74 | $19.76 | $20.71 | $20.71 | 1,917,650 |
| 2024-08-12 | $19.56 | $20.33 | $19.56 | $20.19 | $20.19 | 1,598,940 |
| 2024-08-09 | $19.28 | $19.75 | $19.02 | $19.22 | $19.22 | 439,380 |
| 2024-08-08 | $19.23 | $19.28 | $18.95 | $19.19 | $19.19 | 338,580 |
| 2024-08-07 | $19.36 | $19.50 | $19.23 | $19.25 | $19.25 | 328,960 |
| 2024-08-06 | $19.58 | $19.62 | $19.23 | $19.40 | $19.40 | 462,570 |
| 2024-08-05 | $19.62 | $19.85 | $19.28 | $19.30 | $19.30 | 586,630 |
| 2024-08-02 | $19.53 | $19.92 | $19.51 | $19.61 | $19.61 | 513,080 |
| 2024-08-01 | $20.21 | $20.21 | $19.82 | $19.85 | $19.85 | 428,670 |
| 2024-07-31 | $19.51 | $20.11 | $19.35 | $20.01 | $20.01 | 544,540 |
| 2024-07-30 | $19.56 | $19.65 | $19.29 | $19.51 | $19.51 | 391,020 |
| 2024-07-29 | $19.60 | $19.83 | $19.44 | $19.55 | $19.55 | 425,220 |
| 2024-07-26 | $19.36 | $19.69 | $19.18 | $19.65 | $19.65 | 353,350 |
| 2024-07-25 | $19.29 | $19.62 | $19.17 | $19.36 | $19.36 | 406,210 |
| 2024-07-24 | $19.62 | $19.75 | $19.38 | $19.47 | $19.47 | 511,420 |
| 2024-07-23 | $19.61 | $20.14 | $19.61 | $19.70 | $19.70 | 558,730 |
| 2024-07-22 | $19.98 | $20.02 | $19.67 | $19.76 | $19.76 | 568,260 |
| 2024-07-19 | $19.75 | $20.31 | $19.74 | $19.99 | $19.99 | 608,040 |
| 2024-07-18 | $19.99 | $20.00 | $19.71 | $19.80 | $19.80 | 579,460 |
| 2024-07-17 | $20.38 | $20.88 | $19.95 | $20.07 | $20.07 | 952,680 |
| 2024-07-16 | $20.74 | $20.97 | $20.55 | $20.67 | $20.67 | 496,330 |
| 2024-07-15 | $21.18 | $21.18 | $20.70 | $20.74 | $20.74 | 550,740 |
| 2024-07-12 | $21.05 | $21.32 | $20.81 | $21.06 | $21.06 | 559,330 |
| 2024-07-11 | $20.94 | $21.35 | $20.94 | $21.06 | $21.06 | 815,440 |
| 2024-07-10 | $20.41 | $21.20 | $20.30 | $20.95 | $20.95 | 781,910 |
| 2024-07-09 | $20.07 | $20.64 | $19.87 | $20.46 | $20.46 | 859,720 |
| 2024-07-08 | $19.97 | $20.45 | $19.87 | $20.18 | $20.18 | 1,269,580 |
| 2024-07-05 | $19.24 | $20.04 | $19.24 | $19.94 | $19.94 | 1,001,930 |
| 2024-07-04 | $19.82 | $19.95 | $19.40 | $19.42 | $19.42 | 805,440 |
| 2024-07-03 | $19.97 | $20.33 | $19.81 | $19.85 | $19.85 | 589,830 |
| 2024-07-02 | $19.83 | $20.34 | $19.78 | $20.13 | $20.13 | 644,770 |
| 2024-07-01 | $19.62 | $20.16 | $19.41 | $19.99 | $19.99 | 743,840 |
| 2024-06-28 | $19.50 | $20.00 | $19.47 | $19.60 | $19.60 | 825,840 |
| 2024-06-27 | $19.77 | $19.99 | $19.50 | $19.60 | $19.60 | 1,016,730 |
| 2024-06-26 | $19.99 | $20.37 | $19.78 | $19.95 | $19.95 | 1,628,730 |
| 2024-06-25 | $20.68 | $20.77 | $19.78 | $20.04 | $20.04 | 2,116,720 |
| 2024-06-24 | $21.30 | $21.45 | $20.61 | $20.74 | $20.74 | 1,247,920 |
| 2024-06-21 | $21.41 | $22.03 | $21.00 | $21.65 | $21.65 | 1,005,180 |
| 2024-06-20 | $21.72 | $22.20 | $21.30 | $21.49 | $21.49 | 1,250,990 |
| 2024-06-19 | $21.26 | $22.18 | $21.20 | $21.83 | $21.83 | 1,597,980 |
| 2024-06-18 | $21.50 | $21.66 | $21.12 | $21.21 | $21.21 | 1,050,950 |
| 2024-06-17 | $22.01 | $22.15 | $21.57 | $21.67 | $21.67 | 1,047,750 |
| 2024-06-14 | $21.72 | $22.05 | $21.50 | $21.98 | $21.98 | 1,380,510 |
| 2024-06-13 | $21.50 | $21.98 | $21.30 | $21.75 | $21.75 | 1,720,520 |
| 2024-06-12 | $21.01 | $21.58 | $20.66 | $21.56 | $21.56 | 1,688,720 |
| 2024-06-11 | $20.10 | $21.09 | $19.82 | $20.96 | $20.96 | 1,767,350 |
| 2024-06-07 | $19.83 | $20.88 | $19.35 | $20.17 | $20.17 | 2,187,150 |
| 2024-06-06 | $19.80 | $20.01 | $18.61 | $20.01 | $20.01 | 2,020,960 |
| 2024-06-05 | $19.49 | $20.34 | $19.49 | $19.75 | $19.75 | 905,350 |
| 2024-06-04 | $20.37 | $20.37 | $19.92 | $20.25 | $20.25 | 630,170 |
| 2024-06-03 | $20.69 | $21.13 | $20.12 | $20.37 | $20.37 | 980,620 |
| 2024-05-31 | $20.69 | $20.85 | $20.45 | $20.68 | $20.68 | 702,120 |
| 2024-05-30 | $20.90 | $21.18 | $20.69 | $20.88 | $20.88 | 856,500 |
| 2024-05-29 | $20.65 | $21.03 | $20.51 | $20.83 | $20.83 | 586,110 |
| 2024-05-28 | $20.67 | $21.01 | $20.65 | $20.70 | $20.70 | 598,000 |
| 2024-05-27 | $20.87 | $21.03 | $20.56 | $20.86 | $20.86 | 650,010 |
| 2024-05-24 | $20.64 | $21.14 | $20.64 | $20.72 | $20.72 | 720,520 |
| 2024-05-23 | $21.09 | $21.09 | $20.75 | $20.81 | $20.81 | 937,180 |
| 2024-05-22 | $20.89 | $21.24 | $20.88 | $21.10 | $21.10 | 1,107,510 |
| 2024-05-21 | $21.47 | $21.60 | $20.81 | $20.84 | $20.84 | 1,459,760 |
| 2024-05-20 | $22.47 | $22.55 | $21.81 | $22.50 | $22.50 | 1,970,630 |
| 2024-05-17 | $22.18 | $22.25 | $21.73 | $21.99 | $21.99 | 1,314,160 |
| 2024-05-16 | $21.51 | $22.48 | $21.51 | $22.30 | $22.30 | 1,957,630 |
| 2024-05-15 | $22.23 | $22.23 | $21.55 | $21.71 | $21.71 | 2,110,450 |
| 2024-05-14 | $21.30 | $22.50 | $21.10 | $22.32 | $22.32 | 2,735,980 |
| 2024-05-13 | $21.13 | $21.40 | $20.86 | $21.20 | $21.20 | 1,671,110 |
| 2024-05-10 | $21.50 | $21.50 | $20.93 | $21.24 | $21.24 | 918,600 |
| 2024-05-09 | $21.49 | $21.50 | $21.22 | $21.48 | $21.48 | 1,133,000 |
| 2024-05-08 | $21.10 | $21.18 | $20.80 | $21.11 | $21.11 | 895,350 |
| 2024-05-07 | $21.08 | $21.18 | $20.82 | $21.12 | $21.12 | 992,750 |
| 2024-05-06 | $20.96 | $21.48 | $20.78 | $20.94 | $20.94 | 1,389,250 |
| 2024-04-30 | $20.99 | $21.17 | $20.64 | $20.91 | $20.91 | 1,076,540 |
| 2024-04-29 | $20.20 | $20.83 | $20.10 | $20.77 | $20.77 | 1,527,370 |
| 2024-04-26 | $20.17 | $20.17 | $19.81 | $20.06 | $20.06 | 1,033,340 |
| 2024-04-25 | $19.50 | $20.20 | $19.39 | $20.12 | $20.12 | 1,488,990 |
| 2024-04-24 | $18.86 | $19.59 | $18.85 | $19.59 | $19.59 | 956,920 |
| 2024-04-23 | $18.70 | $19.13 | $18.70 | $18.97 | $18.97 | 721,310 |
| 2024-04-22 | $18.99 | $19.23 | $18.61 | $18.68 | $18.68 | 871,550 |
| 2024-04-19 | $18.72 | $18.94 | $18.51 | $18.73 | $18.73 | 633,350 |
| 2024-04-18 | $19.08 | $19.22 | $18.70 | $18.73 | $18.73 | 1,099,030 |
| 2024-04-17 | $17.86 | $19.18 | $17.86 | $19.18 | $19.18 | 1,462,580 |
| 2024-04-16 | $19.11 | $19.31 | $17.68 | $17.70 | $17.70 | 2,097,400 |
| 2024-04-15 | $19.83 | $20.03 | $18.60 | $19.33 | $19.33 | 1,779,410 |
| 2024-04-12 | $20.00 | $20.20 | $19.64 | $19.64 | $19.64 | 932,500 |
| 2024-04-11 | $19.70 | $20.45 | $19.56 | $20.08 | $20.08 | 1,009,730 |
| 2024-04-10 | $19.91 | $20.12 | $19.54 | $19.70 | $19.70 | 848,200 |
| 2024-04-09 | $19.75 | $20.19 | $19.75 | $20.06 | $20.06 | 1,046,850 |
| 2024-04-08 | $20.40 | $20.70 | $19.80 | $19.81 | $19.81 | 1,488,190 |
| 2024-04-03 | $20.10 | $20.75 | $19.83 | $20.63 | $20.63 | 1,473,700 |
| 2024-04-02 | $19.76 | $20.27 | $19.76 | $20.19 | $20.19 | 1,563,830 |
| 2024-04-01 | $19.85 | $19.99 | $19.43 | $19.82 | $19.82 | 1,783,080 |
| 2024-03-29 | $19.45 | $19.90 | $19.35 | $19.59 | $19.59 | 2,200,640 |
| 2024-03-28 | $18.68 | $19.44 | $18.55 | $19.35 | $19.35 | 1,076,100 |
| 2024-03-27 | $19.20 | $19.28 | $18.67 | $18.67 | $18.67 | 894,130 |
| 2024-03-26 | $18.70 | $19.40 | $18.70 | $19.20 | $19.20 | 1,349,410 |
| 2024-03-25 | $19.11 | $19.32 | $18.77 | $18.82 | $18.82 | 1,099,170 |
| 2024-03-22 | $19.53 | $19.64 | $19.10 | $19.27 | $19.27 | 1,022,620 |
| 2024-03-21 | $19.80 | $19.80 | $19.28 | $19.53 | $19.53 | 1,256,540 |
| 2024-03-20 | $19.55 | $19.70 | $19.38 | $19.69 | $19.69 | 1,197,640 |
| 2024-03-19 | $19.67 | $19.77 | $19.35 | $19.39 | $19.39 | 1,066,090 |
| 2024-03-18 | $19.30 | $19.72 | $19.30 | $19.65 | $19.65 | 1,553,950 |
| 2024-03-15 | $18.75 | $19.25 | $18.60 | $19.23 | $19.23 | 1,229,450 |
| 2024-03-14 | $18.87 | $19.25 | $18.66 | $18.94 | $18.94 | 1,135,940 |
| 2024-03-13 | $18.77 | $19.04 | $18.58 | $19.03 | $19.03 | 1,078,910 |
| 2024-03-12 | $18.82 | $18.95 | $18.42 | $18.74 | $18.74 | 1,087,180 |
| 2024-03-11 | $18.48 | $18.85 | $18.35 | $18.83 | $18.83 | 1,151,620 |
| 2024-03-08 | $18.01 | $18.56 | $18.01 | $18.55 | $18.55 | 1,497,700 |
| 2024-03-07 | $18.31 | $18.59 | $18.06 | $18.06 | $18.06 | 1,388,670 |
| 2024-03-06 | $18.39 | $18.78 | $18.15 | $18.43 | $18.43 | 1,813,470 |
| 2024-03-05 | $18.19 | $18.46 | $17.85 | $17.94 | $17.94 | 1,113,820 |
| 2024-03-04 | $18.15 | $18.29 | $17.70 | $18.18 | $18.18 | 1,017,740 |
| 2024-03-01 | $17.90 | $18.22 | $17.60 | $18.20 | $18.20 | 1,357,130 |
| 2024-02-29 | $17.17 | $17.76 | $17.01 | $17.69 | $17.69 | 1,822,580 |
| 2024-02-28 | $18.61 | $19.26 | $17.10 | $17.17 | $17.17 | 2,455,390 |
| 2024-02-27 | $18.12 | $18.69 | $17.95 | $18.60 | $18.60 | 1,435,540 |
| 2024-02-26 | $17.95 | $18.59 | $17.54 | $18.21 | $18.21 | 1,925,260 |
| 2024-02-23 | $17.42 | $17.92 | $17.39 | $17.82 | $17.82 | 1,571,420 |
| 2024-02-22 | $16.93 | $17.56 | $16.93 | $17.45 | $17.45 | 1,659,860 |
| 2024-02-21 | $16.88 | $17.55 | $16.42 | $17.10 | $17.10 | 2,284,110 |
| 2024-02-20 | $16.37 | $16.66 | $16.00 | $16.60 | $16.60 | 1,492,290 |
| 2024-02-19 | $16.20 | $16.62 | $15.85 | $16.51 | $16.51 | 3,266,210 |
| 2024-02-08 | $14.60 | $16.07 | $14.04 | $15.81 | $15.81 | 3,537,800 |
| 2024-02-07 | $16.41 | $16.95 | $14.21 | $14.51 | $14.51 | 3,346,290 |
| 2024-02-06 | $14.25 | $15.20 | $13.40 | $14.75 | $14.75 | 2,814,390 |
| 2024-02-05 | $16.00 | $16.14 | $14.05 | $14.67 | $14.67 | 2,241,690 |
| 2024-02-02 | $17.46 | $17.71 | $15.73 | $16.21 | $16.21 | 1,666,420 |
| 2024-02-01 | $17.70 | $17.97 | $16.98 | $17.37 | $17.37 | 1,388,700 |
| 2024-01-31 | $18.89 | $19.13 | $17.71 | $17.81 | $17.81 | 1,465,970 |
| 2024-01-30 | $19.23 | $19.64 | $18.89 | $18.96 | $18.96 | 910,390 |
| 2024-01-29 | $20.17 | $20.29 | $19.46 | $19.46 | $19.46 | 888,880 |
| 2024-01-26 | $20.45 | $20.79 | $20.00 | $20.18 | $20.18 | 963,780 |
| 2024-01-25 | $19.03 | $20.36 | $19.02 | $20.35 | $20.35 | 1,607,990 |
| 2024-01-24 | $18.78 | $19.11 | $18.30 | $19.05 | $19.05 | 1,179,770 |
| 2024-01-23 | $18.64 | $18.84 | $18.19 | $18.74 | $18.74 | 1,317,910 |
| 2024-01-22 | $19.91 | $20.05 | $18.60 | $18.74 | $18.74 | 1,175,310 |
| 2024-01-19 | $20.20 | $20.37 | $19.87 | $19.91 | $19.91 | 878,600 |
| 2024-01-18 | $20.54 | $20.63 | $19.73 | $20.20 | $20.20 | 1,350,830 |
| 2024-01-17 | $20.98 | $21.07 | $20.57 | $20.58 | $20.58 | 737,820 |
| 2024-01-16 | $21.44 | $21.45 | $20.68 | $21.04 | $21.04 | 1,303,710 |
| 2024-01-15 | $21.87 | $21.94 | $21.32 | $21.40 | $21.40 | 1,823,230 |
| 2024-01-12 | $22.47 | $22.90 | $21.85 | $21.90 | $21.90 | 2,645,630 |
| 2024-01-11 | $21.54 | $21.90 | $21.32 | $21.77 | $21.77 | 866,560 |
| 2024-01-10 | $21.69 | $21.84 | $21.25 | $21.42 | $21.42 | 651,370 |
| 2024-01-09 | $21.60 | $21.98 | $21.54 | $21.65 | $21.65 | 797,690 |
| 2024-01-08 | $22.07 | $22.12 | $21.56 | $21.60 | $21.60 | 798,690 |
| 2024-01-05 | $22.45 | $22.56 | $22.01 | $22.16 | $22.16 | 678,100 |
| 2024-01-04 | $22.44 | $22.58 | $22.23 | $22.45 | $22.45 | 590,240 |
| 2024-01-03 | $22.32 | $22.44 | $22.10 | $22.35 | $22.35 | 720,300 |
| 2024-01-02 | $22.00 | $22.53 | $21.98 | $22.31 | $22.31 | 1,188,160 |
| 2024-01-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2023-12-29 | $21.80 | $22.04 | $21.77 | $21.91 | $21.91 | 512,110 |
| 2023-12-28 | $21.42 | $21.85 | $21.12 | $21.75 | $21.75 | 571,500 |
| 2023-12-27 | $21.31 | $21.62 | $21.12 | $21.40 | $21.40 | 626,800 |
| 2023-12-26 | $21.85 | $21.85 | $21.05 | $21.20 | $21.20 | 707,920 |
| 2023-12-25 | $21.52 | $21.70 | $21.21 | $21.34 | $21.34 | 790,740 |
| 2023-12-22 | $22.01 | $22.01 | $21.51 | $21.62 | $21.62 | 828,920 |
| 2023-12-21 | $21.85 | $22.09 | $21.42 | $22.01 | $22.01 | 618,220 |
| 2023-12-20 | $22.06 | $22.26 | $21.81 | $21.84 | $21.84 | 588,490 |
| 2023-12-19 | $21.73 | $22.15 | $21.73 | $22.05 | $22.05 | 609,940 |
| 2023-12-18 | $22.46 | $22.46 | $21.89 | $21.90 | $21.90 | 621,680 |
| 2023-12-15 | $22.32 | $22.55 | $22.22 | $22.33 | $22.33 | 629,940 |
| 2023-12-14 | $22.27 | $22.57 | $22.20 | $22.32 | $22.32 | 864,920 |
| 2023-12-13 | $22.24 | $22.98 | $22.15 | $22.36 | $22.36 | 1,198,930 |
| 2023-12-12 | $22.39 | $22.40 | $22.08 | $22.24 | $22.24 | 580,010 |
| 2023-12-11 | $22.29 | $22.36 | $21.97 | $22.26 | $22.26 | 1,076,050 |
| 2023-12-08 | $22.58 | $22.97 | $22.24 | $22.24 | $22.24 | 1,055,700 |
| 2023-12-07 | $22.50 | $22.60 | $22.22 | $22.44 | $22.44 | 819,000 |
| 2023-12-06 | $22.52 | $22.63 | $22.26 | $22.50 | $22.50 | 922,990 |
| 2023-12-05 | $22.98 | $22.98 | $22.31 | $22.36 | $22.36 | 1,003,980 |
| 2023-12-04 | $23.07 | $23.37 | $22.89 | $22.98 | $22.98 | 925,310 |
| 2023-12-01 | $23.02 | $23.15 | $22.84 | $23.13 | $23.13 | 674,810 |
| 2023-11-30 | $22.85 | $23.17 | $22.78 | $23.08 | $23.08 | 809,690 |
| 2023-11-29 | $23.17 | $23.30 | $22.92 | $23.07 | $23.07 | 829,400 |
| 2023-11-28 | $22.90 | $23.32 | $22.80 | $23.16 | $23.16 | 936,660 |
| 2023-11-27 | $23.10 | $23.58 | $22.79 | $23.00 | $23.00 | 1,526,850 |
| 2023-11-24 | $23.95 | $24.00 | $23.28 | $23.40 | $23.40 | 1,020,770 |
| 2023-11-23 | $23.30 | $23.89 | $23.11 | $23.88 | $23.88 | 1,182,550 |
| 2023-11-22 | $23.58 | $23.74 | $23.30 | $23.30 | $23.30 | 936,750 |
| 2023-11-21 | $24.04 | $24.08 | $23.39 | $23.48 | $23.48 | 1,379,690 |
| 2023-11-20 | $23.46 | $24.25 | $23.46 | $23.95 | $23.95 | 1,949,080 |
| 2023-11-17 | $23.33 | $23.49 | $23.18 | $23.46 | $23.46 | 966,610 |
| 2023-11-16 | $23.44 | $23.98 | $23.26 | $23.33 | $23.33 | 1,727,620 |
| 2023-11-15 | $23.10 | $23.56 | $23.00 | $23.51 | $23.51 | 1,721,210 |
| 2023-11-14 | $23.00 | $23.13 | $22.77 | $23.00 | $23.00 | 1,331,300 |
| 2023-11-13 | $22.99 | $23.05 | $22.65 | $23.03 | $23.03 | 1,403,760 |
| 2023-11-10 | $23.30 | $23.39 | $22.81 | $22.88 | $22.88 | 2,350,940 |
| 2023-11-09 | $22.85 | $24.49 | $22.78 | $23.77 | $23.77 | 3,782,270 |
| 2023-11-08 | $22.98 | $22.99 | $22.56 | $22.90 | $22.90 | 1,183,450 |
| 2023-11-07 | $22.89 | $22.89 | $22.50 | $22.70 | $22.70 | 903,220 |
| 2023-11-06 | $22.54 | $22.80 | $22.50 | $22.80 | $22.80 | 1,022,260 |
| 2023-11-03 | $22.45 | $22.76 | $22.31 | $22.45 | $22.45 | 667,940 |
| 2023-11-02 | $22.60 | $22.83 | $22.42 | $22.46 | $22.46 | 706,800 |
| 2023-11-01 | $22.75 | $22.75 | $22.40 | $22.64 | $22.64 | 843,500 |
| 2023-10-31 | $22.60 | $22.73 | $22.42 | $22.56 | $22.56 | 793,610 |
| 2023-10-30 | $22.27 | $22.56 | $22.04 | $22.52 | $22.52 | 940,650 |
| 2023-10-27 | $21.81 | $22.44 | $21.81 | $22.27 | $22.27 | 1,234,540 |
| 2023-10-26 | $21.83 | $22.01 | $21.71 | $21.96 | $21.96 | 794,040 |
| 2023-10-25 | $21.55 | $22.03 | $21.45 | $22.03 | $22.03 | 1,126,990 |
| 2023-10-24 | $20.82 | $21.55 | $20.63 | $21.45 | $21.45 | 1,118,370 |
| 2023-10-23 | $21.00 | $21.30 | $20.57 | $20.63 | $20.63 | 1,015,570 |
| 2023-10-20 | $21.38 | $21.52 | $21.12 | $21.17 | $21.17 | 571,510 |
| 2023-10-19 | $21.26 | $21.71 | $21.10 | $21.29 | $21.29 | 792,710 |
| 2023-10-18 | $21.78 | $21.79 | $21.27 | $21.28 | $21.28 | 986,060 |
| 2023-10-17 | $21.86 | $21.99 | $21.66 | $21.72 | $21.72 | 785,830 |
| 2023-10-16 | $22.20 | $22.22 | $21.77 | $21.86 | $21.86 | 1,090,470 |
| 2023-10-13 | $22.86 | $22.90 | $22.00 | $22.07 | $22.07 | 1,609,800 |
| 2023-10-12 | $23.04 | $23.04 | $22.70 | $22.76 | $22.76 | 1,025,300 |
| 2023-10-11 | $22.71 | $23.26 | $22.71 | $23.03 | $23.03 | 1,090,600 |
| 2023-10-10 | $23.05 | $23.26 | $22.80 | $22.85 | $22.85 | 906,350 |
| 2023-10-09 | $23.30 | $23.30 | $22.71 | $23.00 | $23.00 | 1,019,360 |
| 2023-09-28 | $23.08 | $23.35 | $22.95 | $23.24 | $23.24 | 1,065,210 |
| 2023-09-27 | $23.01 | $23.20 | $22.81 | $23.02 | $23.02 | 999,490 |
| 2023-09-26 | $22.53 | $23.31 | $22.52 | $23.11 | $23.11 | 1,693,450 |
| 2023-09-25 | $22.68 | $22.80 | $22.42 | $22.68 | $22.68 | 723,720 |
| 2023-09-22 | $22.22 | $22.71 | $22.22 | $22.70 | $22.70 | 915,470 |
| 2023-09-21 | $22.33 | $22.77 | $22.30 | $22.35 | $22.35 | 1,128,100 |
| 2023-09-20 | $22.76 | $22.90 | $22.41 | $22.50 | $22.50 | 1,113,970 |
| 2023-09-19 | $22.81 | $23.13 | $22.65 | $22.77 | $22.77 | 1,173,430 |
| 2023-09-18 | $22.63 | $22.89 | $22.42 | $22.81 | $22.81 | 1,341,690 |
| 2023-09-15 | $23.32 | $23.33 | $22.53 | $22.62 | $22.62 | 2,266,080 |
| 2023-09-14 | $24.01 | $24.07 | $23.03 | $23.10 | $23.10 | 3,387,800 |
| 2023-09-13 | $23.64 | $24.42 | $23.27 | $24.32 | $24.32 | 4,464,310 |
| 2023-09-12 | $23.36 | $23.67 | $22.81 | $23.55 | $23.55 | 2,142,990 |
| 2023-09-11 | $23.02 | $23.41 | $22.95 | $23.29 | $23.29 | 1,850,470 |
| 2023-09-08 | $22.95 | $23.24 | $22.94 | $22.99 | $22.99 | 1,387,300 |
| 2023-09-07 | $23.33 | $23.33 | $22.92 | $23.01 | $23.01 | 2,396,160 |
| 2023-09-06 | $23.42 | $23.79 | $23.27 | $23.59 | $23.59 | 1,850,100 |
| 2023-09-05 | $23.93 | $23.93 | $23.25 | $23.60 | $23.60 | 3,392,840 |
| 2023-09-04 | $24.55 | $24.66 | $23.68 | $23.99 | $23.99 | 4,691,050 |
| 2023-09-01 | $24.96 | $25.10 | $24.24 | $24.53 | $24.53 | 2,442,800 |
| 2023-08-31 | $25.25 | $25.44 | $24.51 | $24.76 | $24.76 | 3,560,220 |
| 2023-08-30 | $26.01 | $26.18 | $24.98 | $25.25 | $25.25 | 5,913,180 |
| 2023-08-29 | $26.37 | $27.02 | $25.71 | $26.42 | $26.42 | 8,167,610 |
| 2023-08-28 | $27.00 | $28.30 | $25.68 | $27.12 | $27.12 | 10,246,300 |
| 2023-08-25 | $25.90 | $28.55 | $25.59 | $26.56 | $26.56 | 11,293,900 |
| 2023-08-24 | $24.49 | $27.67 | $23.91 | $26.38 | $26.38 | 7,766,190 |
| 2023-08-23 | $24.79 | $25.62 | $24.45 | $25.01 | $25.01 | 7,089,750 |
| 2023-08-22 | $24.86 | $25.18 | $23.96 | $24.79 | $24.79 | 6,887,510 |
| 2023-08-21 | $24.20 | $25.80 | $23.76 | $25.70 | $25.70 | 8,609,260 |
| 2023-08-18 | $22.78 | $24.66 | $22.77 | $23.89 | $23.89 | 6,417,250 |
| 2023-08-17 | $22.40 | $22.98 | $22.10 | $22.89 | $22.89 | 1,608,500 |
| 2023-08-16 | $22.44 | $22.63 | $22.15 | $22.40 | $22.40 | 1,076,420 |
| 2023-08-15 | $22.66 | $22.66 | $22.30 | $22.41 | $22.41 | 932,670 |
| 2023-08-14 | $22.18 | $22.66 | $22.06 | $22.64 | $22.64 | 1,126,490 |
| 2023-08-11 | $22.97 | $22.97 | $22.35 | $22.36 | $22.36 | 1,676,110 |
| 2023-08-10 | $22.67 | $22.96 | $22.51 | $22.71 | $22.71 | 1,217,790 |
| 2023-08-09 | $23.12 | $23.12 | $22.50 | $22.51 | $22.51 | 1,575,990 |
| 2023-08-08 | $23.15 | $23.28 | $22.76 | $23.09 | $23.09 | 2,137,930 |
| 2023-08-07 | $22.55 | $23.25 | $22.02 | $23.08 | $23.08 | 3,054,010 |
| 2023-08-04 | $22.55 | $22.71 | $22.42 | $22.63 | $22.63 | 1,547,720 |
| 2023-08-03 | $22.45 | $22.66 | $22.30 | $22.55 | $22.55 | 1,439,560 |
| 2023-08-02 | $22.99 | $22.99 | $22.39 | $22.57 | $22.57 | 1,832,150 |
| 2023-08-01 | $23.50 | $23.50 | $22.71 | $22.86 | $22.86 | 3,502,200 |
| 2023-07-31 | $23.82 | $24.18 | $23.38 | $23.57 | $23.57 | 2,665,170 |
| 2023-07-28 | $24.28 | $24.46 | $23.44 | $23.64 | $23.64 | 4,394,000 |
| 2023-07-27 | $25.06 | $25.19 | $24.20 | $24.42 | $24.42 | 6,247,950 |
| 2023-07-26 | $23.83 | $26.20 | $23.82 | $25.68 | $25.68 | 10,894,360 |
| 2023-07-25 | $24.26 | $24.61 | $23.69 | $23.92 | $23.92 | 6,288,180 |
| 2023-07-24 | $25.42 | $26.73 | $24.27 | $24.38 | $24.38 | 9,246,440 |
| 2023-07-21 | $26.72 | $29.98 | $25.59 | $25.60 | $25.60 | 12,438,480 |
| 2023-07-20 | $26.00 | $28.88 | $26.00 | $27.54 | $27.54 | 15,104,630 |
| 2023-07-19 | $24.26 | $28.13 | $24.24 | $26.00 | $26.00 | 10,868,700 |
| 2023-07-18 | $23.60 | $23.90 | $23.20 | $23.44 | $23.44 | 1,568,010 |
| 2023-07-17 | $23.22 | $24.24 | $22.70 | $23.73 | $23.73 | 2,830,700 |
| 2023-07-14 | $23.21 | $23.47 | $23.06 | $23.22 | $23.22 | 1,109,280 |
| 2023-07-13 | $23.55 | $23.63 | $23.29 | $23.37 | $23.37 | 1,257,070 |
| 2023-07-12 | $23.76 | $24.38 | $23.40 | $23.50 | $23.50 | 2,271,880 |
| 2023-07-11 | $23.54 | $23.84 | $23.35 | $23.75 | $23.75 | 2,754,170 |
| 2023-07-10 | $22.33 | $24.12 | $22.30 | $23.64 | $23.64 | 4,403,870 |
| 2023-07-07 | $21.98 | $22.34 | $21.93 | $22.22 | $22.22 | 949,650 |
| 2023-07-06 | $22.17 | $22.24 | $21.89 | $22.02 | $22.02 | 753,230 |
| 2023-07-05 | $22.07 | $22.38 | $21.88 | $22.20 | $22.20 | 827,720 |
| 2023-07-04 | $22.08 | $22.17 | $21.86 | $22.07 | $22.07 | 735,920 |
| 2023-07-03 | $22.00 | $22.42 | $21.92 | $21.97 | $21.97 | 943,770 |
| 2023-06-30 | $22.19 | $22.29 | $21.91 | $21.98 | $21.98 | 999,280 |
| 2023-06-29 | $22.01 | $22.30 | $21.32 | $21.93 | $21.93 | 1,535,060 |
| 2023-06-28 | $21.52 | $21.68 | $21.00 | $21.44 | $21.44 | 1,035,590 |
| 2023-06-27 | $21.50 | $21.80 | $21.07 | $21.61 | $21.61 | 1,394,560 |
| 2023-06-26 | $21.09 | $21.58 | $20.75 | $20.85 | $20.85 | 920,260 |
| 2023-06-21 | $21.40 | $21.40 | $21.05 | $21.16 | $21.16 | 700,490 |
| 2023-06-20 | $21.37 | $21.41 | $21.10 | $21.41 | $21.41 | 873,010 |
| 2023-06-19 | $21.61 | $21.88 | $21.25 | $21.37 | $21.37 | 1,295,070 |
| 2023-06-16 | $21.72 | $22.15 | $21.71 | $21.79 | $21.79 | 1,125,390 |
| 2023-06-15 | $21.59 | $21.94 | $21.50 | $21.80 | $21.80 | 1,078,430 |
| 2023-06-14 | $21.68 | $21.86 | $21.51 | $21.55 | $21.55 | 1,038,860 |
| 2023-06-13 | $22.39 | $22.43 | $21.63 | $21.68 | $21.68 | 1,843,840 |
| 2023-06-12 | $23.08 | $23.15 | $22.35 | $22.39 | $22.39 | 1,521,230 |
| 2023-06-09 | $22.71 | $23.20 | $22.51 | $23.12 | $23.12 | 1,785,310 |
| 2023-06-08 | $22.23 | $23.20 | $22.22 | $22.70 | $22.70 | 1,550,470 |
| 2023-06-07 | $22.55 | $22.62 | $22.28 | $22.37 | $22.37 | 899,500 |
| 2023-06-06 | $23.31 | $23.38 | $22.40 | $22.45 | $22.45 | 1,973,010 |
| 2023-06-05 | $22.79 | $23.51 | $22.78 | $23.45 | $23.45 | 2,612,080 |
| 2023-06-02 | $22.73 | $22.96 | $22.50 | $22.81 | $22.81 | 1,300,350 |
| 2023-06-01 | $22.54 | $22.75 | $22.29 | $22.65 | $22.65 | 980,610 |
| 2023-05-31 | $22.90 | $23.00 | $22.52 | $22.52 | $22.52 | 1,260,740 |
| 2023-05-30 | $22.61 | $22.99 | $22.32 | $22.80 | $22.80 | 1,386,070 |
| 2023-05-29 | $23.29 | $23.29 | $22.85 | $22.94 | $22.34 | 974,880 |
| 2023-05-26 | $23.51 | $23.51 | $22.74 | $23.16 | $22.56 | 1,321,040 |
| 2023-05-25 | $23.17 | $23.50 | $22.89 | $23.50 | $22.89 | 1,462,180 |
| 2023-05-24 | $23.32 | $23.48 | $23.10 | $23.33 | $22.72 | 1,354,580 |
| 2023-05-23 | $23.86 | $23.95 | $23.11 | $23.11 | $22.51 | 2,279,390 |
| 2023-05-22 | $23.83 | $24.33 | $23.51 | $24.11 | $23.48 | 2,375,660 |
| 2023-05-19 | $24.20 | $24.62 | $23.78 | $23.79 | $23.17 | 2,600,280 |
| 2023-05-18 | $24.76 | $24.78 | $24.00 | $24.35 | $23.72 | 3,020,980 |
| 2023-05-17 | $25.37 | $25.37 | $24.17 | $24.90 | $24.25 | 5,226,310 |
| 2023-05-16 | $24.10 | $26.16 | $23.71 | $25.52 | $24.86 | 5,951,090 |
| 2023-05-15 | $24.02 | $24.32 | $23.69 | $24.14 | $23.51 | 1,342,840 |
| 2023-05-12 | $24.44 | $24.85 | $23.89 | $24.11 | $23.48 | 2,439,300 |
| 2023-05-11 | $24.28 | $24.69 | $23.68 | $24.53 | $23.89 | 2,578,960 |
| 2023-05-10 | $23.60 | $24.38 | $23.43 | $24.03 | $23.40 | 2,303,040 |
| 2023-05-09 | $24.75 | $24.75 | $23.43 | $23.60 | $22.99 | 2,769,610 |
| 2023-05-08 | $24.70 | $25.13 | $24.20 | $24.35 | $23.72 | 2,983,680 |
| 2023-05-05 | $24.59 | $24.97 | $24.11 | $24.70 | $24.06 | 3,241,160 |
| 2023-05-04 | $24.10 | $25.33 | $23.85 | $24.95 | $24.30 | 4,844,780 |
| 2023-05-03 | $24.23 | $24.23 | $24.23 | $24.23 | $23.60 | 0 |
| 2023-05-02 | $24.23 | $24.23 | $24.23 | $24.23 | $23.60 | 0 |
| 2023-04-28 | $23.81 | $24.88 | $23.65 | $24.23 | $24.23 | 4,427,360 |
| 2023-04-27 | $23.53 | $24.98 | $23.27 | $24.44 | $24.44 | 8,153,690 |
| 2023-04-26 | $20.80 | $24.08 | $20.60 | $23.74 | $23.74 | 6,565,280 |
| 2023-04-25 | $21.33 | $21.33 | $20.10 | $20.40 | $20.40 | 1,131,680 |
| 2023-04-24 | $21.08 | $21.35 | $20.71 | $21.14 | $21.14 | 1,010,970 |
| 2023-04-21 | $22.24 | $22.24 | $21.00 | $21.05 | $21.05 | 1,330,330 |
| 2023-04-20 | $22.10 | $22.21 | $21.66 | $22.09 | $22.09 | 1,045,850 |
| 2023-04-19 | $22.49 | $22.49 | $21.93 | $21.99 | $21.99 | 1,327,250 |
| 2023-04-18 | $22.55 | $22.96 | $22.31 | $22.49 | $22.49 | 1,402,750 |
| 2023-04-17 | $22.82 | $23.09 | $22.45 | $22.56 | $22.56 | 1,410,940 |
| 2023-04-14 | $22.54 | $23.13 | $22.33 | $22.92 | $22.92 | 2,021,770 |
| 2023-04-13 | $22.39 | $22.78 | $22.15 | $22.68 | $22.68 | 1,887,590 |
| 2023-04-12 | $22.02 | $22.76 | $21.63 | $22.38 | $22.38 | 1,674,630 |
| 2023-04-11 | $21.99 | $22.10 | $21.61 | $21.84 | $21.84 | 1,017,980 |
| 2023-04-10 | $22.75 | $22.88 | $21.80 | $21.88 | $21.88 | 1,931,790 |
| 2023-04-07 | $21.83 | $22.88 | $21.79 | $22.57 | $22.57 | 2,812,130 |
| 2023-04-06 | $21.42 | $21.99 | $21.19 | $21.96 | $21.96 | 1,455,080 |
| 2023-04-05 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2023-04-04 | $21.78 | $21.94 | $21.36 | $21.42 | $21.42 | 1,072,930 |
| 2023-04-03 | $21.21 | $21.94 | $21.21 | $21.87 | $21.87 | 1,411,140 |
| 2023-03-31 | $21.45 | $21.50 | $21.13 | $21.37 | $21.37 | 957,590 |
| 2023-03-30 | $21.98 | $21.98 | $21.23 | $21.35 | $21.35 | 1,276,580 |
| 2023-03-29 | $21.74 | $21.89 | $21.37 | $21.59 | $21.59 | 901,210 |
| 2023-03-28 | $21.81 | $22.20 | $21.61 | $21.74 | $21.74 | 1,090,540 |
| 2023-03-27 | $22.41 | $22.59 | $21.72 | $22.00 | $22.00 | 1,839,510 |
| 2023-03-24 | $22.41 | $23.06 | $22.21 | $22.37 | $22.37 | 3,059,720 |
| 2023-03-23 | $21.54 | $23.18 | $21.54 | $22.18 | $22.18 | 4,609,270 |
| 2023-03-22 | $20.35 | $22.28 | $20.35 | $21.79 | $21.79 | 3,710,950 |
| 2023-03-21 | $19.96 | $20.39 | $19.80 | $20.37 | $20.37 | 673,920 |
| 2023-03-20 | $20.06 | $20.13 | $19.63 | $19.86 | $19.86 | 806,170 |
| 2023-03-17 | $20.10 | $20.22 | $19.96 | $20.08 | $20.08 | 673,550 |
| 2023-03-16 | $20.42 | $20.42 | $19.90 | $19.93 | $19.93 | 1,051,250 |
| 2023-03-15 | $20.25 | $20.60 | $20.20 | $20.45 | $20.45 | 1,138,170 |
| 2023-03-14 | $20.66 | $20.78 | $19.93 | $20.20 | $20.20 | 1,655,680 |
| 2023-03-13 | $21.17 | $21.30 | $20.46 | $20.80 | $20.80 | 1,891,500 |
| 2023-03-10 | $22.00 | $22.14 | $21.25 | $21.34 | $21.34 | 3,163,420 |
| 2023-03-09 | $20.70 | $22.59 | $20.54 | $22.21 | $22.21 | 3,632,650 |
| 2023-03-08 | $20.30 | $20.75 | $20.30 | $20.70 | $20.70 | 587,120 |
| 2023-03-07 | $20.93 | $21.02 | $20.37 | $20.37 | $20.37 | 767,810 |
| 2023-03-06 | $20.85 | $20.97 | $20.65 | $20.86 | $20.86 | 648,230 |
| 2023-03-03 | $21.09 | $21.09 | $20.71 | $20.81 | $20.81 | 602,640 |
| 2023-03-02 | $21.14 | $21.25 | $20.91 | $21.01 | $21.01 | 565,340 |
| 2023-03-01 | $20.86 | $21.24 | $20.70 | $21.14 | $21.14 | 799,430 |
| 2023-02-28 | $20.88 | $21.15 | $20.69 | $20.99 | $20.99 | 592,100 |
| 2023-02-27 | $21.18 | $21.21 | $20.62 | $20.77 | $20.77 | 618,720 |
| 2023-02-24 | $21.36 | $21.36 | $20.95 | $21.04 | $21.04 | 468,020 |
| 2023-02-23 | $21.37 | $21.37 | $21.08 | $21.20 | $21.20 | 745,930 |
| 2023-02-22 | $21.10 | $21.32 | $21.01 | $21.27 | $21.27 | 656,650 |
| 2023-02-21 | $20.88 | $21.24 | $20.84 | $21.21 | $21.21 | 809,920 |
| 2023-02-20 | $20.65 | $20.92 | $20.47 | $20.84 | $20.84 | 735,420 |
| 2023-02-17 | $20.62 | $21.13 | $20.55 | $20.55 | $20.55 | 951,820 |
| 2023-02-16 | $21.25 | $21.29 | $20.46 | $20.57 | $20.57 | 1,089,000 |
| 2023-02-15 | $21.38 | $21.38 | $21.09 | $21.19 | $21.19 | 606,140 |
| 2023-02-14 | $21.49 | $21.50 | $21.13 | $21.29 | $21.29 | 667,110 |
| 2023-02-13 | $21.39 | $21.48 | $21.00 | $21.33 | $21.33 | 1,088,090 |
| 2023-02-10 | $21.13 | $21.48 | $21.13 | $21.32 | $21.32 | 930,870 |
| 2023-02-09 | $21.01 | $21.21 | $20.89 | $21.13 | $21.13 | 845,100 |
| 2023-02-08 | $21.33 | $21.40 | $20.89 | $20.89 | $20.89 | 1,131,010 |
| 2023-02-07 | $20.85 | $21.36 | $20.62 | $21.36 | $21.36 | 1,445,710 |
| 2023-02-06 | $20.53 | $21.17 | $20.49 | $20.77 | $20.77 | 1,437,680 |
| 2023-02-03 | $20.66 | $20.80 | $20.35 | $20.53 | $20.53 | 884,200 |
| 2023-02-02 | $20.60 | $20.82 | $20.55 | $20.68 | $20.68 | 1,120,900 |
| 2023-02-01 | $20.50 | $20.76 | $20.38 | $20.66 | $20.66 | 1,197,550 |
| 2023-01-31 | $20.00 | $20.49 | $19.93 | $20.49 | $20.49 | 969,050 |
| 2023-01-30 | $20.28 | $20.30 | $19.92 | $20.04 | $20.04 | 944,470 |
| 2023-01-20 | $19.95 | $20.04 | $19.80 | $19.90 | $19.90 | 473,260 |
| 2023-01-19 | $19.86 | $20.00 | $19.66 | $19.94 | $19.94 | 480,430 |
| 2023-01-18 | $19.52 | $19.90 | $19.46 | $19.85 | $19.85 | 644,570 |
| 2023-01-17 | $19.61 | $19.77 | $19.50 | $19.61 | $19.61 | 442,600 |
| 2023-01-16 | $19.26 | $19.75 | $19.18 | $19.67 | $19.67 | 688,470 |
| 2023-01-13 | $19.19 | $19.25 | $19.06 | $19.15 | $19.15 | 402,370 |
| 2023-01-12 | $19.19 | $19.27 | $18.93 | $19.17 | $19.17 | 459,210 |
| 2023-01-11 | $19.20 | $19.39 | $19.08 | $19.18 | $19.18 | 546,970 |
| 2023-01-10 | $19.34 | $19.34 | $19.07 | $19.22 | $19.22 | 478,840 |
| 2023-01-09 | $19.32 | $19.46 | $19.11 | $19.32 | $19.32 | 383,030 |
| 2023-01-06 | $19.31 | $19.45 | $19.14 | $19.30 | $19.30 | 622,540 |
| 2023-01-05 | $19.16 | $19.34 | $19.00 | $19.30 | $19.30 | 653,460 |
| 2023-01-04 | $19.00 | $19.44 | $18.81 | $19.23 | $19.23 | 771,730 |
| 2023-01-03 | $18.48 | $18.96 | $18.48 | $18.91 | $18.91 | 604,050 |
| 2023-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-30 | $18.69 | $18.69 | $18.40 | $18.50 | $18.50 | 342,200 |
| 2022-12-29 | $18.79 | $18.79 | $18.50 | $18.53 | $18.53 | 292,030 |
| 2022-12-28 | $18.90 | $18.90 | $18.60 | $18.63 | $18.63 | 291,970 |
| 2022-12-27 | $18.88 | $19.00 | $18.66 | $18.90 | $18.90 | 365,270 |
| 2022-12-26 | $18.44 | $18.90 | $18.44 | $18.85 | $18.85 | 418,590 |
| 2022-12-23 | $18.43 | $18.84 | $18.35 | $18.58 | $18.58 | 496,910 |
| 2022-12-22 | $18.95 | $19.12 | $18.40 | $18.43 | $18.43 | 386,020 |
| 2022-12-21 | $19.23 | $19.23 | $18.73 | $18.94 | $18.94 | 417,770 |
| 2022-12-20 | $19.08 | $19.35 | $18.91 | $19.22 | $19.22 | 430,770 |
| 2022-12-19 | $19.63 | $19.70 | $18.94 | $19.00 | $19.00 | 677,760 |
| 2022-12-16 | $19.76 | $19.86 | $19.51 | $19.63 | $19.63 | 572,010 |
| 2022-12-15 | $20.00 | $20.62 | $19.80 | $19.97 | $19.97 | 469,480 |
| 2022-12-14 | $19.85 | $20.15 | $19.85 | $20.00 | $20.00 | 448,560 |
| 2022-12-13 | $20.01 | $20.22 | $19.72 | $19.84 | $19.84 | 564,100 |
| 2022-12-12 | $20.10 | $20.25 | $19.86 | $20.04 | $20.04 | 615,720 |
| 2022-12-09 | $20.74 | $20.79 | $20.02 | $20.10 | $20.10 | 1,031,490 |
| 2022-12-08 | $20.59 | $20.82 | $20.29 | $20.53 | $20.53 | 1,033,420 |
| 2022-12-07 | $20.63 | $20.92 | $20.61 | $20.78 | $20.78 | 543,570 |
| 2022-12-06 | $21.15 | $21.26 | $20.72 | $20.77 | $20.77 | 953,310 |
| 2022-12-05 | $21.49 | $21.49 | $20.86 | $21.15 | $21.15 | 1,076,350 |
| 2022-12-01 | $20.66 | $21.28 | $20.57 | $21.05 | $21.05 | 1,511,360 |
| 2022-11-30 | $21.11 | $21.11 | $20.42 | $20.58 | $20.58 | 948,310 |
| 2022-11-29 | $20.26 | $21.00 | $19.90 | $20.87 | $20.87 | 1,510,150 |
| 2022-11-28 | $20.30 | $20.55 | $19.81 | $20.10 | $20.10 | 1,147,330 |
| 2022-11-25 | $20.91 | $20.96 | $20.20 | $20.31 | $20.31 | 1,545,930 |
| 2022-11-24 | $20.75 | $21.62 | $20.45 | $21.16 | $21.16 | 2,184,180 |
| 2022-11-23 | $20.87 | $20.90 | $19.91 | $20.45 | $20.45 | 1,723,940 |
| 2022-11-22 | $21.40 | $21.44 | $20.67 | $20.86 | $20.86 | 1,670,170 |
| 2022-11-21 | $20.38 | $21.42 | $20.33 | $21.30 | $21.30 | 2,449,070 |
| 2022-11-18 | $20.80 | $21.43 | $20.60 | $20.60 | $20.60 | 1,648,830 |
| 2022-11-17 | $20.70 | $20.98 | $20.45 | $20.98 | $20.98 | 1,123,540 |
| 2022-11-16 | $21.00 | $21.00 | $20.60 | $20.82 | $20.82 | 1,350,230 |
| 2022-11-15 | $20.40 | $21.05 | $20.31 | $20.99 | $20.99 | 1,754,080 |
| 2022-11-14 | $20.40 | $20.74 | $20.30 | $20.50 | $20.50 | 1,335,810 |
| 2022-11-11 | $21.03 | $21.14 | $20.29 | $20.40 | $20.40 | 1,909,510 |
| 2022-11-10 | $21.18 | $21.18 | $20.58 | $20.61 | $20.61 | 2,044,700 |
| 2022-11-09 | $21.10 | $21.50 | $20.81 | $21.31 | $21.31 | 2,161,390 |
| 2022-11-08 | $21.00 | $21.22 | $20.67 | $21.00 | $21.00 | 2,176,490 |
| 2022-11-07 | $21.62 | $21.73 | $20.76 | $20.92 | $20.92 | 3,681,990 |
| 2022-11-04 | $21.72 | $22.89 | $21.38 | $21.40 | $21.40 | 4,427,450 |
| 2022-11-03 | $21.56 | $22.30 | $21.30 | $21.70 | $21.70 | 3,113,210 |
| 2022-11-02 | $21.30 | $22.90 | $20.88 | $21.98 | $21.98 | 5,153,270 |
| 2022-11-01 | $19.40 | $22.32 | $19.01 | $21.54 | $21.54 | 5,532,340 |
| 2022-10-31 | $19.21 | $19.75 | $18.70 | $19.30 | $19.30 | 3,642,010 |
| 2022-10-28 | $18.08 | $20.99 | $18.00 | $19.85 | $19.85 | 5,285,790 |
| 2022-10-27 | $17.96 | $18.08 | $17.53 | $17.81 | $17.81 | 480,870 |
| 2022-10-26 | $17.32 | $17.99 | $17.32 | $17.84 | $17.84 | 483,040 |
| 2022-10-25 | $17.43 | $17.74 | $17.09 | $17.32 | $17.32 | 452,890 |
| 2022-10-24 | $17.94 | $18.04 | $17.50 | $17.59 | $17.59 | 559,770 |
| 2022-10-21 | $17.83 | $18.01 | $17.60 | $17.78 | $17.78 | 439,900 |
| 2022-10-20 | $17.98 | $18.02 | $17.58 | $17.72 | $17.72 | 581,150 |
| 2022-10-19 | $18.04 | $18.04 | $17.72 | $17.89 | $17.89 | 359,210 |
| 2022-10-18 | $17.99 | $18.11 | $17.81 | $18.04 | $18.04 | 377,400 |
| 2022-10-17 | $17.45 | $18.05 | $17.45 | $17.98 | $17.98 | 509,780 |
| 2022-10-14 | $17.48 | $17.73 | $17.39 | $17.68 | $17.68 | 414,460 |
| 2022-10-13 | $17.07 | $17.48 | $16.90 | $17.32 | $17.32 | 624,430 |
| 2022-10-12 | $16.65 | $17.24 | $16.39 | $17.20 | $17.20 | 640,910 |
| 2022-10-11 | $16.52 | $17.01 | $16.33 | $16.70 | $16.70 | 333,420 |
| 2022-10-10 | $17.25 | $17.25 | $16.40 | $16.51 | $16.51 | 524,400 |
| 2022-09-30 | $17.54 | $17.57 | $17.00 | $17.03 | $17.03 | 584,090 |
| 2022-09-29 | $17.95 | $18.01 | $17.43 | $17.54 | $17.54 | 383,140 |
| 2022-09-28 | $17.80 | $18.15 | $17.59 | $17.64 | $17.64 | 334,320 |
| 2022-09-27 | $17.50 | $18.08 | $17.50 | $18.04 | $18.04 | 363,550 |
| 2022-09-26 | $17.62 | $17.82 | $17.38 | $17.50 | $17.50 | 401,020 |
| 2022-09-23 | $18.50 | $18.50 | $17.70 | $17.89 | $17.89 | 498,430 |
| 2022-09-22 | $18.47 | $18.70 | $18.22 | $18.37 | $18.37 | 448,650 |
| 2022-09-21 | $17.99 | $18.63 | $17.72 | $18.52 | $18.52 | 784,840 |
| 2022-09-20 | $17.72 | $18.10 | $17.72 | $17.99 | $17.99 | 384,670 |
| 2022-09-19 | $18.07 | $18.07 | $17.48 | $17.72 | $17.72 | 426,510 |
| 2022-09-16 | $18.08 | $18.60 | $17.95 | $17.98 | $17.98 | 449,230 |
| 2022-09-15 | $19.11 | $19.13 | $18.32 | $18.47 | $18.47 | 725,220 |
| 2022-09-14 | $19.12 | $19.12 | $18.70 | $19.03 | $19.03 | 659,240 |
| 2022-09-13 | $19.32 | $19.49 | $19.16 | $19.22 | $19.22 | 352,580 |
| 2022-09-12 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-09-09 | $19.55 | $19.55 | $19.13 | $19.32 | $19.32 | 390,360 |
| 2022-09-08 | $19.83 | $19.87 | $19.40 | $19.41 | $19.41 | 531,500 |
| 2022-09-07 | $19.67 | $19.90 | $19.51 | $19.77 | $19.77 | 509,250 |
| 2022-09-06 | $19.62 | $19.81 | $19.50 | $19.66 | $19.66 | 433,290 |
| 2022-09-05 | $19.73 | $19.97 | $19.40 | $19.56 | $19.56 | 504,960 |
| 2022-09-02 | $19.75 | $19.99 | $19.56 | $19.67 | $19.67 | 724,450 |
| 2022-09-01 | $20.59 | $20.76 | $19.52 | $19.61 | $19.61 | 1,829,730 |
| 2022-08-31 | $21.65 | $21.74 | $20.43 | $20.63 | $20.63 | 1,455,070 |
| 2022-08-30 | $21.64 | $21.97 | $21.49 | $21.89 | $21.89 | 976,590 |
| 2022-08-29 | $21.07 | $21.88 | $20.89 | $21.84 | $21.84 | 858,160 |
| 2022-08-26 | $21.08 | $21.54 | $20.88 | $21.40 | $21.40 | 698,480 |
| 2022-08-25 | $21.33 | $21.58 | $20.85 | $21.12 | $21.12 | 652,480 |
| 2022-08-24 | $21.70 | $21.79 | $21.20 | $21.32 | $21.32 | 883,030 |
| 2022-08-23 | $21.84 | $21.95 | $21.46 | $21.70 | $21.70 | 879,060 |
| 2022-08-22 | $21.49 | $21.85 | $21.42 | $21.85 | $21.85 | 651,280 |
| 2022-08-19 | $21.62 | $21.95 | $21.49 | $21.52 | $21.52 | 721,370 |
| 2022-08-18 | $21.81 | $21.98 | $21.54 | $21.64 | $21.64 | 828,240 |
| 2022-08-17 | $22.05 | $22.29 | $21.79 | $21.90 | $21.90 | 771,840 |
| 2022-08-16 | $21.97 | $22.20 | $21.92 | $22.02 | $22.02 | 618,670 |
| 2022-08-15 | $21.88 | $22.03 | $21.56 | $21.98 | $21.98 | 686,450 |
| 2022-08-12 | $22.49 | $22.49 | $21.79 | $21.88 | $21.88 | 856,970 |
| 2022-08-11 | $21.90 | $22.39 | $21.86 | $22.20 | $22.20 | 754,700 |
| 2022-08-10 | $21.71 | $21.96 | $21.55 | $21.90 | $21.90 | 535,090 |
| 2022-08-09 | $22.12 | $22.15 | $21.70 | $21.81 | $21.81 | 642,330 |
| 2022-08-08 | $21.70 | $22.03 | $21.18 | $22.00 | $22.00 | 936,900 |
| 2022-08-05 | $21.34 | $21.66 | $21.02 | $21.58 | $21.58 | 807,740 |
| 2022-08-04 | $21.08 | $21.49 | $20.89 | $21.46 | $21.46 | 901,830 |
| 2022-08-03 | $20.84 | $21.77 | $20.76 | $20.99 | $20.99 | 1,750,150 |
| 2022-08-02 | $22.58 | $22.87 | $20.86 | $21.05 | $21.05 | 2,395,150 |
| 2022-08-01 | $22.53 | $23.05 | $22.12 | $22.93 | $22.93 | 1,133,630 |
| 2022-07-29 | $22.96 | $23.26 | $22.53 | $22.53 | $22.53 | 1,001,000 |
| 2022-07-28 | $22.77 | $23.32 | $22.77 | $22.95 | $22.95 | 1,143,820 |
| 2022-07-27 | $22.89 | $23.24 | $22.63 | $22.70 | $22.70 | 1,095,290 |
| 2022-07-26 | $22.48 | $22.96 | $22.03 | $22.92 | $22.92 | 1,158,860 |
| 2022-07-25 | $23.46 | $23.59 | $22.43 | $22.49 | $22.49 | 1,959,710 |
| 2022-07-22 | $23.29 | $24.10 | $23.19 | $23.46 | $23.46 | 2,596,110 |
| 2022-07-21 | $23.68 | $23.70 | $23.10 | $23.23 | $23.23 | 1,648,430 |
| 2022-07-20 | $23.78 | $23.99 | $23.38 | $23.72 | $23.72 | 2,066,340 |
| 2022-07-19 | $24.30 | $24.30 | $23.41 | $23.82 | $23.82 | 2,966,420 |
| 2022-07-18 | $22.84 | $24.56 | $22.83 | $24.38 | $24.38 | 5,178,480 |
| 2022-07-15 | $22.15 | $24.21 | $21.50 | $23.23 | $23.23 | 3,635,990 |
| 2022-07-14 | $22.51 | $22.58 | $22.02 | $22.15 | $22.15 | 1,084,290 |
| 2022-07-13 | $21.88 | $22.69 | $21.86 | $22.51 | $22.51 | 1,401,590 |
| 2022-07-12 | $22.87 | $22.88 | $21.70 | $21.80 | $21.80 | 2,035,250 |
| 2022-07-11 | $22.41 | $23.30 | $22.30 | $23.10 | $23.10 | 2,110,770 |
| 2022-07-08 | $22.10 | $23.09 | $22.02 | $22.69 | $22.69 | 2,128,040 |
| 2022-07-07 | $22.05 | $22.38 | $21.94 | $22.10 | $22.10 | 1,349,010 |
| 2022-07-06 | $22.96 | $23.19 | $21.90 | $22.15 | $22.15 | 1,606,610 |
| 2022-07-05 | $23.30 | $23.39 | $22.29 | $22.59 | $22.59 | 2,799,860 |
| 2022-07-04 | $23.16 | $24.17 | $23.00 | $23.31 | $23.31 | 4,631,790 |
| 2022-07-01 | $21.20 | $24.52 | $21.08 | $23.14 | $23.14 | 5,283,950 |
| 2022-06-30 | $20.88 | $21.28 | $20.80 | $21.00 | $21.00 | 675,130 |
| 2022-06-29 | $21.58 | $21.65 | $20.79 | $20.80 | $20.80 | 1,175,070 |
| 2022-06-28 | $21.24 | $21.65 | $21.10 | $21.58 | $21.58 | 1,167,860 |
| 2022-06-27 | $21.41 | $21.59 | $21.21 | $21.24 | $21.24 | 859,220 |
| 2022-06-24 | $21.00 | $21.43 | $20.92 | $21.37 | $21.37 | 675,490 |
| 2022-06-23 | $20.66 | $21.06 | $20.59 | $20.91 | $20.91 | 588,590 |
| 2022-06-22 | $21.28 | $21.30 | $20.66 | $20.72 | $20.72 | 761,620 |
| 2022-06-21 | $21.90 | $22.08 | $21.01 | $21.28 | $21.28 | 1,165,420 |
| 2022-06-20 | $21.37 | $22.16 | $21.08 | $21.99 | $21.99 | 1,370,630 |
| 2022-06-17 | $21.00 | $21.40 | $20.71 | $21.20 | $21.20 | 836,330 |
| 2022-06-16 | $20.62 | $21.47 | $20.62 | $21.16 | $21.16 | 1,084,780 |
| 2022-06-15 | $20.61 | $21.34 | $20.61 | $20.65 | $20.65 | 1,209,130 |
| 2022-06-14 | $21.53 | $21.80 | $20.13 | $20.85 | $20.85 | 1,384,100 |
| 2022-06-13 | $37.81 | $38.36 | $37.23 | $37.92 | $21.83 | 1,034,250 |
| 2022-06-10 | $37.76 | $38.28 | $37.33 | $38.19 | $21.99 | 683,980 |
| 2022-06-09 | $37.08 | $37.83 | $36.52 | $37.77 | $21.75 | 702,760 |
| 2022-06-08 | $37.72 | $37.80 | $36.70 | $37.16 | $21.40 | 668,750 |
| 2022-06-07 | $38.44 | $38.84 | $37.26 | $37.86 | $21.80 | 1,047,330 |
| 2022-06-06 | $36.59 | $37.68 | $36.57 | $37.36 | $21.51 | 846,700 |
| 2022-06-02 | $36.48 | $36.66 | $35.54 | $36.49 | $21.01 | 699,800 |
| 2022-06-01 | $34.80 | $36.40 | $34.46 | $36.40 | $20.96 | 958,720 |
| 2022-05-31 | $34.75 | $35.03 | $33.70 | $34.84 | $20.06 | 498,210 |
| 2022-05-30 | $35.00 | $35.07 | $34.40 | $34.75 | $20.01 | 350,930 |
| 2022-05-27 | $34.59 | $35.15 | $34.51 | $34.73 | $20.00 | 400,200 |
| 2022-05-26 | $35.18 | $35.18 | $34.24 | $34.51 | $19.87 | 385,790 |
| 2022-05-25 | $34.35 | $34.95 | $34.00 | $34.72 | $19.99 | 343,700 |
| 2022-05-24 | $35.81 | $35.83 | $34.27 | $34.27 | $19.73 | 718,300 |
| 2022-05-23 | $35.80 | $36.11 | $35.54 | $35.97 | $20.71 | 393,720 |
| 2022-05-20 | $35.48 | $36.28 | $35.34 | $35.80 | $20.61 | 564,010 |
| 2022-05-19 | $35.03 | $35.67 | $34.95 | $35.58 | $20.49 | 453,280 |
| 2022-05-18 | $34.82 | $35.94 | $34.82 | $35.59 | $20.49 | 643,340 |
| 2022-05-17 | $35.68 | $35.68 | $34.49 | $35.00 | $20.15 | 788,740 |
| 2022-05-16 | $35.64 | $35.80 | $35.10 | $35.67 | $20.54 | 650,790 |
| 2022-05-13 | $36.30 | $36.36 | $35.05 | $35.63 | $20.52 | 1,038,000 |
| 2022-05-12 | $34.27 | $36.98 | $34.18 | $36.29 | $20.90 | 1,736,880 |
| 2022-05-11 | $33.79 | $35.42 | $33.79 | $33.98 | $19.57 | 1,412,730 |
| 2022-05-10 | $33.00 | $34.05 | $32.86 | $33.79 | $19.46 | 888,970 |
| 2022-05-09 | $33.39 | $34.10 | $33.13 | $33.50 | $19.29 | 1,336,440 |
| 2022-05-06 | $31.49 | $34.60 | $30.81 | $34.16 | $19.67 | 1,916,610 |
| 2022-05-05 | $30.98 | $31.93 | $30.30 | $31.49 | $18.13 | 976,410 |
| 2022-05-04 | $31.34 | $31.34 | $31.34 | $31.34 | $18.05 | 0 |
| 2022-05-03 | $31.34 | $31.34 | $31.34 | $31.34 | $18.05 | 0 |
| 2022-04-29 | $29.80 | $31.76 | $29.20 | $31.34 | $18.05 | 1,652,950 |
| 2022-04-28 | $29.80 | $32.70 | $29.44 | $30.48 | $17.55 | 1,972,310 |
| 2022-04-27 | $25.77 | $27.29 | $25.37 | $27.26 | $15.70 | 431,710 |
| 2022-04-26 | $27.50 | $27.78 | $26.11 | $26.15 | $15.06 | 502,480 |
| 2022-04-25 | $29.11 | $29.14 | $26.88 | $27.07 | $15.59 | 556,970 |
| 2022-04-22 | $30.17 | $30.58 | $29.52 | $29.56 | $17.02 | 455,890 |
| 2022-04-21 | $32.12 | $32.12 | $30.16 | $30.16 | $17.37 | 573,770 |
| 2022-04-20 | $31.56 | $32.99 | $31.15 | $32.46 | $18.69 | 650,440 |
| 2022-04-19 | $31.77 | $32.07 | $31.28 | $31.53 | $18.16 | 220,020 |
| 2022-04-18 | $30.89 | $31.56 | $30.13 | $31.43 | $18.10 | 301,790 |
| 2022-04-15 | $32.00 | $32.00 | $31.02 | $31.02 | $17.86 | 292,520 |
| 2022-04-14 | $32.00 | $32.54 | $32.00 | $32.00 | $18.43 | 253,990 |
| 2022-04-13 | $32.51 | $33.11 | $31.88 | $31.89 | $18.36 | 250,080 |
| 2022-04-12 | $32.36 | $32.99 | $31.83 | $32.91 | $18.95 | 330,130 |
| 2022-04-11 | $33.70 | $33.70 | $32.20 | $32.36 | $18.63 | 369,530 |
| 2022-04-08 | $34.29 | $34.55 | $33.48 | $33.78 | $19.45 | 408,170 |
| 2022-04-07 | $35.70 | $35.70 | $34.18 | $34.18 | $19.68 | 415,790 |
| 2022-04-06 | $35.50 | $35.94 | $35.11 | $35.55 | $20.47 | 255,410 |
| 2022-04-05 | $35.38 | $35.38 | $35.38 | $35.38 | $20.37 | 0 |
| 2022-04-04 | $35.38 | $35.38 | $35.38 | $35.38 | $20.37 | 0 |
| 2022-04-01 | $35.73 | $35.84 | $35.21 | $35.38 | $20.37 | 261,070 |
| 2022-03-31 | $35.36 | $36.24 | $35.23 | $35.62 | $20.51 | 288,580 |
| 2022-03-30 | $35.35 | $35.83 | $35.21 | $35.61 | $20.50 | 278,390 |
| 2022-03-29 | $36.30 | $36.39 | $35.15 | $35.31 | $20.33 | 298,280 |
| 2022-03-28 | $36.00 | $36.60 | $35.25 | $36.28 | $20.89 | 279,580 |
| 2022-03-25 | $36.26 | $36.77 | $36.10 | $36.14 | $20.81 | 286,710 |
| 2022-03-24 | $37.20 | $37.25 | $36.25 | $36.25 | $20.87 | 307,750 |
| 2022-03-23 | $37.37 | $37.56 | $37.00 | $37.27 | $21.46 | 252,390 |
| 2022-03-22 | $37.49 | $37.77 | $36.91 | $37.37 | $21.52 | 313,420 |
| 2022-03-21 | $37.36 | $37.88 | $36.81 | $37.64 | $21.67 | 404,630 |
| 2022-03-18 | $37.10 | $37.49 | $36.51 | $37.34 | $21.50 | 411,530 |
| 2022-03-17 | $36.79 | $37.36 | $36.29 | $36.65 | $21.10 | 591,290 |
| 2022-03-16 | $36.00 | $36.40 | $34.83 | $36.18 | $20.83 | 488,930 |
| 2022-03-15 | $37.89 | $37.89 | $35.35 | $35.39 | $20.38 | 680,600 |
| 2022-03-14 | $39.18 | $39.18 | $37.90 | $37.90 | $21.82 | 358,720 |
| 2022-03-11 | $38.58 | $39.35 | $37.56 | $39.18 | $22.56 | 466,780 |
| 2022-03-10 | $40.00 | $40.50 | $39.11 | $39.22 | $22.58 | 482,810 |
| 2022-03-09 | $41.10 | $41.98 | $37.08 | $39.06 | $22.49 | 1,028,280 |
| 2022-03-08 | $41.68 | $42.12 | $40.55 | $41.47 | $23.88 | 671,710 |
| 2022-03-07 | $42.63 | $42.63 | $41.00 | $41.73 | $24.03 | 645,710 |
| 2022-03-04 | $41.19 | $42.93 | $40.89 | $42.50 | $24.47 | 1,160,100 |
| 2022-03-03 | $41.80 | $41.92 | $40.94 | $41.19 | $23.72 | 266,270 |
| 2022-03-02 | $40.88 | $41.50 | $40.81 | $41.29 | $23.78 | 234,080 |
| 2022-03-01 | $41.25 | $41.54 | $40.91 | $41.24 | $23.75 | 265,430 |
| 2022-02-28 | $40.96 | $41.50 | $40.16 | $41.22 | $23.73 | 375,850 |
| 2022-02-25 | $40.45 | $41.58 | $40.45 | $40.96 | $23.59 | 418,100 |
| 2022-02-24 | $42.00 | $42.26 | $39.80 | $40.18 | $23.14 | 784,810 |
| 2022-02-23 | $41.96 | $42.28 | $41.70 | $42.08 | $24.23 | 502,950 |
| 2022-02-22 | $41.60 | $42.98 | $41.06 | $41.96 | $24.16 | 691,790 |
| 2022-02-21 | $41.85 | $42.30 | $41.64 | $42.18 | $24.29 | 635,690 |
| 2022-02-18 | $42.00 | $42.81 | $41.30 | $42.15 | $24.27 | 976,960 |
| 2022-02-17 | $41.20 | $45.13 | $41.06 | $42.83 | $24.66 | 1,841,950 |
| 2022-02-16 | $40.16 | $40.91 | $40.16 | $40.84 | $23.52 | 420,790 |
| 2022-02-15 | $40.34 | $40.47 | $39.49 | $40.16 | $23.12 | 263,190 |
| 2022-02-14 | $40.02 | $40.43 | $39.73 | $40.24 | $23.17 | 249,010 |
| 2022-02-11 | $40.19 | $40.80 | $40.06 | $40.11 | $23.10 | 430,240 |
| 2022-02-10 | $40.70 | $41.29 | $40.01 | $40.40 | $23.26 | 416,970 |
| 2022-02-09 | $40.24 | $40.60 | $40.06 | $40.42 | $23.27 | 396,290 |
| 2022-02-08 | $40.19 | $40.48 | $39.65 | $40.23 | $23.16 | 312,580 |
| 2022-02-07 | $39.40 | $40.15 | $39.00 | $39.77 | $22.90 | 380,260 |
| 2022-02-04 | $38.76 | $38.76 | $38.76 | $38.76 | $22.32 | 0 |
| 2022-02-03 | $38.76 | $38.76 | $38.76 | $38.76 | $22.32 | 0 |
| 2022-02-02 | $38.76 | $38.76 | $38.76 | $38.76 | $22.32 | 0 |
| 2022-02-01 | $38.76 | $38.76 | $38.76 | $38.76 | $22.32 | 0 |
| 2022-01-28 | $38.61 | $39.36 | $38.61 | $38.76 | $22.32 | 427,580 |
| 2022-01-27 | $40.28 | $40.88 | $38.46 | $38.48 | $22.16 | 570,630 |
| 2022-01-26 | $40.45 | $40.87 | $40.00 | $40.28 | $23.19 | 331,850 |
| 2022-01-25 | $41.89 | $42.16 | $39.76 | $39.76 | $22.89 | 557,890 |
| 2022-01-24 | $41.80 | $42.80 | $41.30 | $42.16 | $24.28 | 369,840 |
| 2022-01-21 | $42.80 | $43.24 | $42.00 | $42.18 | $24.29 | 519,710 |
| 2022-01-20 | $43.91 | $44.09 | $42.50 | $42.80 | $24.64 | 700,720 |
| 2022-01-19 | $44.50 | $44.97 | $43.88 | $44.03 | $25.35 | 603,210 |
| 2022-01-18 | $45.26 | $45.45 | $44.41 | $44.55 | $25.65 | 565,850 |
| 2022-01-17 | $44.98 | $45.30 | $44.58 | $45.24 | $26.05 | 335,860 |
| 2022-01-14 | $45.80 | $45.80 | $44.71 | $44.71 | $25.74 | 401,810 |
| 2022-01-13 | $46.02 | $46.20 | $45.30 | $45.30 | $26.08 | 368,250 |
| 2022-01-12 | $45.50 | $46.53 | $45.32 | $45.91 | $26.44 | 481,780 |
| 2022-01-11 | $45.60 | $45.95 | $45.15 | $45.36 | $26.12 | 390,250 |
| 2022-01-10 | $44.91 | $45.68 | $44.63 | $45.60 | $26.26 | 415,290 |
| 2022-01-07 | $45.86 | $46.06 | $44.89 | $44.89 | $25.85 | 494,980 |
| 2022-01-06 | $44.60 | $46.19 | $44.56 | $45.73 | $26.33 | 737,490 |
| 2022-01-05 | $45.65 | $45.86 | $44.52 | $44.85 | $25.82 | 618,470 |
| 2022-01-04 | $45.68 | $46.16 | $45.25 | $45.87 | $26.41 | 518,140 |
| 2022-01-03 | $45.41 | $45.41 | $45.41 | $45.41 | $26.15 | 0 |
| 2021-12-31 | $45.22 | $45.92 | $45.13 | $45.41 | $26.15 | 457,020 |
| 2021-12-30 | $45.18 | $45.43 | $44.72 | $45.13 | $25.99 | 351,880 |
| 2021-12-29 | $45.16 | $45.50 | $44.72 | $45.13 | $25.99 | 274,720 |
| 2021-12-28 | $44.72 | $45.44 | $44.72 | $45.18 | $26.01 | 292,980 |
| 2021-12-27 | $44.57 | $44.97 | $44.34 | $44.90 | $25.85 | 378,750 |
| 2021-12-24 | $45.98 | $45.98 | $44.30 | $44.40 | $25.57 | 658,520 |
| 2021-12-23 | $46.40 | $46.70 | $45.36 | $45.36 | $26.12 | 733,710 |
| 2021-12-22 | $47.15 | $47.30 | $46.10 | $46.38 | $26.71 | 618,900 |
| 2021-12-21 | $46.58 | $47.07 | $46.40 | $47.00 | $27.06 | 395,570 |
| 2021-12-20 | $48.10 | $48.50 | $46.37 | $46.58 | $26.82 | 744,900 |
| 2021-12-17 | $47.85 | $48.43 | $47.66 | $48.10 | $27.70 | 819,290 |
| 2021-12-16 | $47.60 | $49.23 | $47.58 | $48.07 | $27.68 | 1,156,920 |
| 2021-12-15 | $47.21 | $47.82 | $47.15 | $47.33 | $27.25 | 669,190 |
| 2021-12-14 | $46.71 | $47.59 | $46.61 | $47.41 | $27.30 | 650,270 |
| 2021-12-13 | $46.90 | $47.27 | $46.38 | $46.71 | $26.90 | 621,000 |
| 2021-12-10 | $47.18 | $47.30 | $46.64 | $46.86 | $26.98 | 498,990 |
| 2021-12-09 | $46.87 | $47.23 | $46.24 | $46.93 | $27.02 | 579,380 |
| 2021-12-08 | $45.87 | $46.98 | $45.87 | $46.43 | $26.73 | 508,560 |
| 2021-12-07 | $46.82 | $47.15 | $45.77 | $46.16 | $26.58 | 756,790 |
| 2021-12-06 | $48.91 | $49.39 | $46.80 | $46.81 | $26.95 | 1,194,750 |
| 2021-12-03 | $49.16 | $49.16 | $49.16 | $49.16 | $28.31 | 1,220,810 |
| 2021-12-02 | $48.10 | $48.10 | $48.10 | $48.10 | $27.70 | 1,263,040 |
| 2021-12-01 | $47.80 | $50.18 | $47.80 | $49.29 | $28.38 | 1,668,280 |
| 2021-11-30 | $48.58 | $48.65 | $47.60 | $48.11 | $27.70 | 997,520 |
| 2021-11-29 | $47.66 | $48.79 | $47.20 | $48.56 | $27.96 | 1,268,810 |
| 2021-11-26 | $47.79 | $48.80 | $47.19 | $47.90 | $27.58 | 1,256,570 |
| 2021-11-25 | $47.61 | $47.85 | $46.99 | $47.72 | $27.48 | 851,740 |
| 2021-11-24 | $46.95 | $48.20 | $46.50 | $47.60 | $27.41 | 963,280 |
| 2021-11-23 | $46.48 | $47.50 | $46.10 | $46.95 | $27.03 | 768,200 |
| 2021-11-22 | $46.75 | $46.95 | $46.31 | $46.65 | $26.86 | 631,430 |
| 2021-11-19 | $46.66 | $46.97 | $46.10 | $46.80 | $26.95 | 612,170 |
| 2021-11-18 | $47.12 | $47.59 | $46.50 | $46.70 | $26.89 | 1,010,240 |
| 2021-11-17 | $49.40 | $50.47 | $47.56 | $47.69 | $27.46 | 1,693,030 |
| 2021-11-16 | $47.05 | $48.06 | $46.32 | $48.03 | $27.66 | 1,356,940 |
| 2021-11-15 | $46.28 | $47.69 | $46.05 | $47.28 | $27.22 | 1,001,120 |
| 2021-11-12 | $46.20 | $46.92 | $45.75 | $46.40 | $26.72 | 720,420 |
| 2021-11-11 | $46.02 | $47.74 | $46.02 | $46.63 | $26.85 | 926,480 |
| 2021-11-10 | $46.67 | $46.67 | $45.12 | $46.02 | $26.50 | 741,490 |
| 2021-11-09 | $46.45 | $47.29 | $45.86 | $46.67 | $26.87 | 850,270 |
| 2021-11-08 | $46.50 | $48.15 | $46.11 | $46.68 | $26.88 | 1,375,540 |
| 2021-11-05 | $45.69 | $45.69 | $45.69 | $45.69 | $26.31 | 692,370 |
| 2021-11-04 | $44.52 | $46.09 | $44.31 | $45.69 | $26.31 | 1,128,250 |
| 2021-11-03 | $44.23 | $44.44 | $43.75 | $44.36 | $25.54 | 364,220 |
| 2021-11-02 | $45.23 | $45.50 | $44.16 | $44.23 | $25.47 | 526,770 |
| 2021-11-01 | $45.90 | $45.90 | $45.14 | $45.23 | $26.04 | 471,700 |
| 2021-10-29 | $44.80 | $45.30 | $44.00 | $45.07 | $25.95 | 493,040 |
| 2021-10-28 | $44.97 | $44.98 | $44.10 | $44.15 | $25.42 | 554,780 |
| 2021-10-27 | $45.63 | $46.18 | $43.70 | $45.43 | $26.16 | 1,088,320 |
| 2021-10-26 | $44.93 | $45.91 | $44.53 | $45.44 | $26.16 | 685,980 |
| 2021-10-25 | $44.41 | $45.44 | $44.20 | $44.91 | $25.86 | 685,120 |
| 2021-10-22 | $45.10 | $46.08 | $44.51 | $44.56 | $25.66 | 1,455,980 |
| 2021-10-21 | $47.84 | $48.00 | $46.46 | $46.80 | $26.95 | 900,780 |
| 2021-10-20 | $48.39 | $48.39 | $47.41 | $47.88 | $27.57 | 487,040 |
| 2021-10-19 | $48.68 | $48.98 | $47.80 | $47.90 | $27.58 | 678,400 |
| 2021-10-18 | $47.68 | $48.77 | $47.10 | $48.66 | $28.02 | 639,890 |
| 2021-10-15 | $50.85 | $50.85 | $47.70 | $47.70 | $27.47 | 1,394,260 |
| 2021-10-14 | $50.08 | $51.48 | $50.00 | $50.35 | $28.99 | 715,600 |
| 2021-10-13 | $50.08 | $50.93 | $49.73 | $50.52 | $29.09 | 758,000 |
| 2021-10-12 | $49.02 | $50.34 | $48.82 | $50.15 | $28.88 | 1,000,120 |
| 2021-10-11 | $52.60 | $52.69 | $49.55 | $49.79 | $28.67 | 1,724,200 |
| 2021-10-08 | $52.67 | $54.29 | $51.80 | $52.94 | $30.48 | 1,333,300 |
| 2021-10-07 | $51.78 | $51.78 | $51.78 | $51.78 | $29.82 | 0 |
| 2021-10-06 | $51.78 | $51.78 | $51.78 | $51.78 | $29.82 | 0 |
| 2021-09-30 | $52.30 | $53.74 | $51.50 | $51.78 | $29.82 | 1,416,180 |
| 2021-09-29 | $53.05 | $53.97 | $51.46 | $51.84 | $29.85 | 1,731,640 |
| 2021-09-28 | $55.50 | $55.50 | $52.68 | $53.98 | $31.08 | 2,205,420 |
| 2021-09-27 | $54.00 | $56.23 | $52.03 | $55.65 | $32.04 | 3,093,060 |
| 2021-09-24 | $54.85 | $54.85 | $52.90 | $53.05 | $30.55 | 2,160,330 |
| 2021-09-23 | $52.51 | $56.10 | $52.00 | $55.00 | $31.67 | 4,011,440 |
| 2021-09-22 | $49.44 | $54.04 | $48.57 | $53.15 | $30.60 | 2,907,890 |
| 2021-09-21 | $49.53 | $49.53 | $49.53 | $49.53 | $28.52 | 0 |
| 2021-09-20 | $49.53 | $49.53 | $49.53 | $49.53 | $28.52 | 0 |
| 2021-09-17 | $48.30 | $49.70 | $48.01 | $49.53 | $28.52 | 1,014,370 |
| 2021-09-16 | $51.28 | $51.47 | $48.48 | $48.49 | $27.92 | 1,639,080 |
| 2021-09-15 | $50.98 | $51.74 | $50.50 | $50.68 | $29.18 | 1,243,320 |
| 2021-09-14 | $52.76 | $52.76 | $50.46 | $50.96 | $29.34 | 2,448,620 |
| 2021-09-13 | $52.15 | $56.56 | $52.12 | $53.87 | $31.02 | 3,127,880 |
| 2021-09-10 | $53.46 | $54.20 | $52.10 | $52.18 | $30.05 | 2,154,290 |
| 2021-09-09 | $51.99 | $53.60 | $50.76 | $53.37 | $30.73 | 2,926,920 |
| 2021-09-08 | $51.32 | $52.68 | $50.70 | $52.32 | $30.13 | 2,446,750 |
| 2021-09-07 | $50.98 | $51.77 | $50.66 | $51.30 | $29.54 | 1,587,840 |
| 2021-09-06 | $51.18 | $52.68 | $50.65 | $51.52 | $29.67 | 2,062,840 |
| 2021-09-03 | $53.05 | $53.11 | $50.22 | $51.17 | $29.46 | 3,581,470 |
| 2021-09-02 | $53.60 | $55.45 | $51.95 | $53.05 | $30.55 | 4,364,850 |
| 2021-09-01 | $56.30 | $58.38 | $52.30 | $53.55 | $30.83 | 7,715,490 |
| 2021-08-31 | $46.80 | $54.43 | $46.60 | $54.43 | $31.34 | 7,095,820 |
| 2021-08-30 | $45.29 | $46.18 | $44.81 | $45.36 | $26.12 | 627,310 |
| 2021-08-27 | $46.13 | $46.45 | $45.40 | $45.43 | $26.16 | 763,390 |
| 2021-08-26 | $48.00 | $48.38 | $46.10 | $46.11 | $26.55 | 985,560 |
| 2021-08-25 | $48.50 | $48.98 | $47.30 | $47.85 | $27.55 | 704,090 |
| 2021-08-24 | $47.50 | $49.45 | $47.15 | $48.40 | $27.87 | 1,182,970 |
| 2021-08-23 | $46.27 | $47.96 | $46.27 | $47.50 | $27.35 | 730,470 |
| 2021-08-20 | $47.10 | $47.49 | $46.10 | $46.27 | $26.64 | 716,120 |
| 2021-08-19 | $48.80 | $48.80 | $46.63 | $47.06 | $27.10 | 1,174,910 |
| 2021-08-18 | $48.60 | $50.49 | $48.50 | $48.86 | $28.13 | 1,260,700 |
| 2021-08-17 | $49.10 | $51.80 | $48.20 | $49.60 | $28.56 | 2,009,730 |
| 2021-08-16 | $47.70 | $51.65 | $47.70 | $49.74 | $28.64 | 1,970,030 |
| 2021-08-13 | $47.50 | $49.68 | $47.42 | $48.13 | $27.71 | 1,460,120 |
| 2021-08-12 | $49.52 | $50.74 | $47.70 | $47.93 | $27.60 | 1,872,700 |
| 2021-08-11 | $50.10 | $52.49 | $48.35 | $49.75 | $28.65 | 2,729,070 |
| 2021-08-10 | $44.51 | $53.46 | $44.34 | $50.58 | $29.12 | 3,490,750 |
| 2021-08-09 | $43.78 | $44.93 | $43.40 | $44.89 | $25.85 | 958,010 |
| 2021-08-06 | $43.57 | $44.30 | $43.02 | $43.77 | $25.20 | 939,760 |
| 2021-08-05 | $44.70 | $44.99 | $43.59 | $43.72 | $25.17 | 853,320 |
| 2021-08-04 | $45.00 | $45.39 | $44.51 | $44.84 | $25.82 | 717,970 |
| 2021-08-03 | $45.28 | $45.54 | $44.53 | $44.85 | $25.82 | 811,890 |
| 2021-08-02 | $43.50 | $45.40 | $43.05 | $45.12 | $25.98 | 991,880 |
| 2021-07-30 | $44.85 | $44.85 | $43.22 | $43.41 | $25.00 | 1,045,120 |
| 2021-07-29 | $45.70 | $45.71 | $44.33 | $44.85 | $25.82 | 852,210 |
| 2021-07-28 | $44.30 | $44.99 | $42.18 | $44.88 | $25.84 | 938,600 |
| 2021-07-27 | $44.60 | $44.94 | $43.58 | $43.67 | $25.15 | 888,620 |
| 2021-07-26 | $46.21 | $46.40 | $43.62 | $44.46 | $25.60 | 1,520,570 |
| 2021-07-23 | $49.86 | $49.86 | $45.53 | $46.15 | $26.57 | 2,284,770 |
| 2021-07-22 | $52.03 | $52.23 | $50.00 | $50.00 | $28.79 | 1,799,490 |
| 2021-07-21 | $51.95 | $52.25 | $51.43 | $52.03 | $29.96 | 1,002,680 |
| 2021-07-20 | $51.53 | $52.38 | $51.10 | $51.63 | $29.73 | 848,340 |
| 2021-07-19 | $51.75 | $52.49 | $50.62 | $52.40 | $30.17 | 1,095,720 |
| 2021-07-16 | $53.19 | $54.44 | $51.75 | $51.76 | $29.80 | 1,424,120 |
| 2021-07-15 | $54.00 | $55.20 | $52.40 | $53.15 | $30.60 | 1,385,080 |
| 2021-07-14 | $56.60 | $56.68 | $54.15 | $54.18 | $31.20 | 2,384,670 |
| 2021-07-13 | $52.93 | $56.15 | $51.46 | $56.09 | $32.30 | 3,148,480 |
| 2021-07-12 | $53.13 | $53.40 | $51.80 | $52.68 | $30.33 | 1,303,530 |
| 2021-07-09 | $51.52 | $53.88 | $50.10 | $53.25 | $30.66 | 1,772,590 |
| 2021-07-08 | $53.48 | $54.50 | $52.01 | $52.03 | $29.96 | 1,544,410 |
| 2021-07-07 | $52.00 | $53.60 | $51.91 | $52.67 | $30.33 | 1,236,880 |
| 2021-07-06 | $51.70 | $53.29 | $51.37 | $52.46 | $30.21 | 1,471,370 |
| 2021-07-05 | $53.40 | $53.90 | $51.51 | $52.18 | $30.05 | 1,519,490 |
| 2021-07-02 | $56.10 | $56.80 | $53.51 | $53.70 | $30.92 | 2,249,860 |
| 2021-07-01 | $55.14 | $57.74 | $54.70 | $56.74 | $32.67 | 2,741,950 |
| 2021-06-30 | $55.67 | $56.95 | $54.60 | $55.01 | $31.68 | 1,681,120 |
| 2021-06-29 | $54.90 | $56.63 | $54.14 | $56.07 | $32.29 | 2,063,900 |
| 2021-06-28 | $56.20 | $56.29 | $54.30 | $55.20 | $31.78 | 1,530,550 |
| 2021-06-25 | $57.02 | $57.03 | $54.88 | $55.82 | $32.14 | 2,631,550 |
| 2021-06-24 | $55.68 | $59.58 | $53.80 | $58.09 | $33.45 | 4,293,020 |
| 2021-06-23 | $53.35 | $59.43 | $53.35 | $55.55 | $31.99 | 4,235,630 |
| 2021-06-22 | $51.01 | $54.79 | $50.00 | $53.19 | $30.63 | 2,413,240 |
| 2021-06-21 | $49.75 | $51.20 | $49.62 | $50.78 | $29.24 | 1,073,050 |
| 2021-06-18 | $50.73 | $50.73 | $49.39 | $49.99 | $28.78 | 1,396,590 |
| 2021-06-17 | $51.01 | $52.58 | $50.63 | $50.74 | $29.22 | 1,340,440 |
| 2021-06-16 | $53.56 | $53.75 | $51.45 | $51.51 | $29.66 | 1,686,210 |
| 2021-06-15 | $53.87 | $55.25 | $52.74 | $54.00 | $31.09 | 2,202,240 |
| 2021-06-14 | $53.87 | $53.87 | $53.87 | $53.87 | $31.02 | 0 |
| 2021-06-11 | $51.20 | $54.95 | $50.68 | $53.87 | $31.02 | 3,191,920 |
| 2021-06-10 | $51.19 | $51.19 | $50.17 | $50.86 | $29.29 | 1,133,240 |
| 2021-06-09 | $50.35 | $51.88 | $50.35 | $51.16 | $29.46 | 1,196,220 |
| 2021-06-08 | $52.65 | $52.82 | $50.00 | $50.84 | $29.27 | 1,705,420 |
| 2021-06-07 | $52.70 | $54.64 | $52.32 | $52.72 | $30.36 | 1,759,160 |
| 2021-06-04 | $53.31 | $54.77 | $52.31 | $52.45 | $30.20 | 2,080,340 |
| 2021-06-03 | $53.42 | $56.70 | $52.33 | $53.92 | $31.05 | 3,397,550 |
| 2021-06-02 | $49.63 | $53.88 | $49.04 | $53.58 | $30.85 | 3,266,940 |
| 2021-06-01 | $50.17 | $50.50 | $48.99 | $49.53 | $28.52 | 1,169,690 |
| 2021-05-31 | $48.99 | $50.48 | $48.58 | $50.17 | $28.89 | 1,273,900 |
| 2021-05-28 | $51.51 | $51.90 | $49.00 | $49.25 | $28.36 | 2,009,420 |
| 2021-05-27 | $52.20 | $52.59 | $50.75 | $51.40 | $29.60 | 1,483,550 |
| 2021-05-26 | $101.59 | $103.86 | $99.56 | $101.66 | $30.51 | 938,130 |
| 2021-05-25 | $101.20 | $102.00 | $99.20 | $101.49 | $30.45 | 1,034,030 |
| 2021-05-24 | $95.83 | $105.88 | $95.80 | $101.94 | $30.59 | 1,580,740 |
| 2021-05-21 | $98.00 | $98.98 | $95.58 | $95.83 | $28.76 | 611,160 |
| 2021-05-20 | $95.00 | $98.78 | $94.05 | $97.69 | $29.31 | 964,220 |
| 2021-05-19 | $92.86 | $94.89 | $92.31 | $93.81 | $28.15 | 631,260 |
| 2021-05-18 | $92.00 | $93.00 | $90.80 | $92.95 | $27.89 | 452,880 |
| 2021-05-17 | $92.00 | $92.65 | $90.00 | $92.00 | $27.61 | 575,300 |
| 2021-05-14 | $87.92 | $94.93 | $87.92 | $92.86 | $27.87 | 1,038,850 |
| 2021-05-13 | $87.95 | $89.00 | $87.22 | $87.60 | $26.29 | 395,440 |
| 2021-05-12 | $89.04 | $89.60 | $87.20 | $88.65 | $26.60 | 462,290 |
| 2021-05-11 | $88.35 | $90.40 | $87.33 | $89.98 | $27.00 | 491,730 |
| 2021-05-10 | $87.66 | $89.49 | $86.54 | $88.30 | $26.50 | 344,230 |
| 2021-05-07 | $90.50 | $90.50 | $87.58 | $87.63 | $26.30 | 501,450 |
| 2021-05-06 | $90.06 | $91.51 | $88.04 | $90.94 | $27.29 | 549,290 |
| 2021-05-05 | $89.90 | $89.90 | $89.90 | $89.90 | $26.98 | 0 |
| 2021-05-04 | $89.90 | $89.90 | $89.90 | $89.90 | $26.98 | 0 |
| 2021-04-30 | $91.00 | $92.50 | $89.58 | $89.90 | $26.98 | 674,610 |
| 2021-04-29 | $99.00 | $99.00 | $92.53 | $92.70 | $27.82 | 1,275,530 |
| 2021-04-28 | $100.00 | $103.40 | $97.30 | $100.29 | $30.09 | 950,040 |
| 2021-04-27 | $97.16 | $104.98 | $96.58 | $103.40 | $31.03 | 1,303,140 |
| 2021-04-26 | $99.00 | $99.48 | $95.20 | $97.61 | $29.29 | 953,390 |
| 2021-04-23 | $95.27 | $102.00 | $95.27 | $99.98 | $30.00 | 1,607,080 |
| 2021-04-22 | $93.90 | $94.96 | $92.31 | $93.84 | $28.16 | 684,750 |
| 2021-04-21 | $94.07 | $96.98 | $93.30 | $94.73 | $28.43 | 929,980 |
| 2021-04-20 | $92.14 | $95.64 | $92.00 | $93.59 | $28.08 | 989,750 |
| 2021-04-19 | $90.93 | $93.40 | $90.61 | $92.30 | $27.70 | 681,400 |
| 2021-04-16 | $90.51 | $91.50 | $90.10 | $91.05 | $27.32 | 399,400 |
| 2021-04-15 | $93.02 | $93.50 | $89.58 | $90.42 | $27.13 | 756,980 |
| 2021-04-14 | $93.02 | $93.98 | $90.88 | $93.69 | $28.11 | 708,370 |
| 2021-04-13 | $92.60 | $95.08 | $92.03 | $93.01 | $27.91 | 690,380 |
| 2021-04-12 | $97.55 | $99.38 | $93.31 | $93.77 | $28.14 | 876,410 |
| 2021-04-09 | $96.61 | $98.98 | $96.61 | $97.50 | $29.26 | 571,910 |
| 2021-04-08 | $100.80 | $101.00 | $97.08 | $97.41 | $29.23 | 1,131,810 |
| 2021-04-07 | $98.43 | $102.70 | $98.02 | $101.80 | $30.55 | 1,195,940 |
| 2021-04-06 | $97.70 | $100.50 | $97.10 | $98.94 | $29.69 | 951,110 |
| 2021-04-05 | $97.10 | $97.10 | $97.10 | $97.10 | $29.14 | 0 |
| 2021-04-02 | $97.93 | $98.77 | $96.24 | $97.10 | $29.14 | 792,070 |
| 2021-04-01 | $100.01 | $100.01 | $96.14 | $98.07 | $29.43 | 1,025,130 |
| 2021-03-31 | $99.98 | $103.48 | $98.53 | $100.99 | $30.30 | 1,230,180 |
| 2021-03-30 | $104.33 | $104.33 | $98.51 | $100.30 | $30.10 | 1,655,620 |
| 2021-03-29 | $110.42 | $113.12 | $103.99 | $105.33 | $31.61 | 1,792,470 |
| 2021-03-26 | $109.26 | $111.90 | $107.48 | $110.87 | $33.27 | 1,316,490 |
| 2021-03-25 | $115.90 | $116.50 | $105.88 | $109.19 | $32.77 | 1,876,450 |
| 2021-03-24 | $115.59 | $123.00 | $113.35 | $115.28 | $34.59 | 2,407,730 |
| 2021-03-23 | $117.90 | $129.80 | $115.30 | $116.40 | $34.93 | 3,587,150 |
| 2021-03-22 | $105.83 | $125.00 | $105.83 | $120.15 | $36.05 | 3,080,740 |
| 2021-03-19 | $105.59 | $110.97 | $105.28 | $106.10 | $31.84 | 1,566,510 |
| 2021-03-18 | $111.90 | $115.88 | $106.58 | $106.90 | $32.08 | 1,771,770 |
| 2021-03-17 | $114.83 | $114.97 | $110.00 | $111.99 | $33.61 | 1,868,620 |
| 2021-03-16 | $108.00 | $118.99 | $105.06 | $117.62 | $35.29 | 2,704,700 |
| 2021-03-15 | $103.12 | $111.88 | $103.12 | $108.10 | $32.44 | 1,964,900 |
| 2021-03-12 | $106.80 | $114.94 | $102.80 | $104.60 | $31.39 | 2,578,660 |
| 2021-03-11 | $100.29 | $110.50 | $97.50 | $105.90 | $31.78 | 2,094,370 |
| 2021-03-10 | $99.18 | $103.50 | $97.10 | $101.30 | $30.40 | 1,474,250 |
| 2021-03-09 | $102.00 | $103.31 | $96.01 | $98.78 | $29.64 | 1,731,410 |
| 2021-03-08 | $100.31 | $108.69 | $100.31 | $104.19 | $31.26 | 2,258,090 |
| 2021-03-05 | $107.00 | $107.80 | $99.28 | $99.28 | $29.79 | 2,265,410 |
| 2021-03-04 | $108.51 | $115.88 | $103.83 | $108.10 | $32.44 | 3,010,940 |
| 2021-03-03 | $100.00 | $121.75 | $98.66 | $111.81 | $33.55 | 4,132,790 |
| 2021-03-02 | $88.49 | $104.35 | $87.23 | $104.35 | $31.31 | 3,164,980 |
| 2021-03-01 | $83.21 | $88.40 | $83.21 | $86.96 | $26.09 | 859,120 |
| 2021-02-26 | $80.60 | $84.80 | $79.00 | $83.84 | $25.16 | 792,250 |
| 2021-02-25 | $82.60 | $82.82 | $80.10 | $80.45 | $24.14 | 718,390 |
| 2021-02-24 | $83.00 | $84.45 | $82.26 | $83.25 | $24.98 | 314,290 |
| 2021-02-23 | $83.71 | $84.83 | $82.50 | $82.96 | $24.89 | 325,570 |
| 2021-02-22 | $83.10 | $85.41 | $83.10 | $83.48 | $25.05 | 439,470 |
| 2021-02-19 | $81.26 | $83.04 | $81.11 | $83.04 | $24.92 | 329,490 |
| 2021-02-18 | $80.30 | $81.88 | $79.33 | $81.26 | $24.38 | 319,760 |
| 2021-02-17 | $79.48 | $79.48 | $79.48 | $79.48 | $23.85 | 0 |
| 2021-02-16 | $79.48 | $79.48 | $79.48 | $79.48 | $23.85 | 0 |
| 2021-02-15 | $79.48 | $79.48 | $79.48 | $79.48 | $23.85 | 0 |
| 2021-02-12 | $79.48 | $79.48 | $79.48 | $79.48 | $23.85 | 0 |
| 2021-02-11 | $79.48 | $79.48 | $79.48 | $79.48 | $23.85 | 0 |
| 2021-02-10 | $79.00 | $79.79 | $78.50 | $79.48 | $23.85 | 236,910 |
| 2021-02-09 | $78.21 | $79.59 | $77.55 | $79.08 | $23.73 | 257,850 |
| 2021-02-08 | $79.12 | $80.45 | $78.00 | $78.08 | $23.43 | 272,100 |
| 2021-02-05 | $81.60 | $82.88 | $80.01 | $80.05 | $24.02 | 274,000 |
| 2021-02-04 | $81.00 | $82.23 | $79.08 | $81.75 | $24.53 | 375,250 |
| 2021-02-03 | $84.16 | $84.58 | $81.06 | $81.06 | $24.32 | 427,300 |
| 2021-02-02 | $85.70 | $87.20 | $83.80 | $84.16 | $25.25 | 342,150 |
| 2021-02-01 | $83.13 | $86.67 | $82.69 | $86.25 | $25.88 | 418,330 |
| 2021-01-29 | $85.40 | $86.47 | $81.61 | $83.51 | $25.06 | 530,400 |
| 2021-01-28 | $86.80 | $88.77 | $85.40 | $85.40 | $25.63 | 298,110 |
| 2021-01-27 | $85.90 | $88.20 | $85.00 | $87.40 | $26.23 | 351,420 |
| 2021-01-26 | $84.80 | $87.86 | $84.80 | $85.88 | $25.77 | 343,000 |
| 2021-01-25 | $86.05 | $86.60 | $84.70 | $84.80 | $25.45 | 427,050 |
| 2021-01-22 | $87.90 | $88.50 | $85.89 | $86.50 | $25.96 | 423,000 |
| 2021-01-21 | $88.99 | $89.00 | $87.00 | $87.88 | $26.37 | 464,440 |
| 2021-01-20 | $90.10 | $90.77 | $88.51 | $89.28 | $26.79 | 393,760 |
| 2021-01-19 | $89.18 | $92.24 | $89.18 | $90.27 | $27.09 | 571,470 |
| 2021-01-18 | $91.20 | $92.65 | $88.69 | $89.90 | $26.98 | 706,240 |
| 2021-01-15 | $87.20 | $93.99 | $86.84 | $91.29 | $27.39 | 1,092,030 |
| 2021-01-14 | $86.89 | $88.79 | $84.40 | $87.41 | $26.23 | 441,740 |
| 2021-01-13 | $84.10 | $88.85 | $84.10 | $87.00 | $26.11 | 516,960 |
| 2021-01-12 | $83.30 | $86.93 | $83.30 | $84.51 | $25.36 | 386,480 |
| 2021-01-11 | $87.00 | $87.00 | $83.00 | $83.29 | $24.99 | 443,270 |
| 2021-01-08 | $86.00 | $88.30 | $84.48 | $86.84 | $26.06 | 376,520 |
| 2021-01-07 | $91.70 | $91.70 | $85.66 | $86.12 | $25.84 | 706,100 |
| 2021-01-06 | $94.10 | $94.96 | $90.58 | $91.77 | $27.54 | 573,040 |
| 2021-01-05 | $95.74 | $95.75 | $93.66 | $94.10 | $28.24 | 466,700 |
| 2021-01-04 | $93.89 | $96.30 | $92.61 | $95.75 | $28.73 | 569,190 |
| 2021-01-01 | $93.54 | $93.54 | $93.54 | $93.54 | $28.07 | 0 |
| 2020-12-31 | $91.78 | $94.40 | $91.78 | $93.54 | $28.07 | 408,180 |
| 2020-12-30 | $91.73 | $92.40 | $90.56 | $91.79 | $27.54 | 300,500 |
| 2020-12-29 | $92.10 | $93.77 | $91.12 | $91.55 | $27.47 | 275,080 |
| 2020-12-28 | $94.10 | $96.50 | $92.00 | $92.25 | $27.68 | 446,790 |
| 2020-12-25 | $89.86 | $97.95 | $89.62 | $94.50 | $28.36 | 767,290 |
| 2020-12-24 | $92.15 | $93.19 | $89.91 | $89.99 | $27.00 | 403,800 |
| 2020-12-23 | $95.02 | $95.69 | $91.55 | $92.55 | $27.77 | 605,600 |
| 2020-12-22 | $98.65 | $98.65 | $95.21 | $95.50 | $28.66 | 482,570 |
| 2020-12-21 | $98.78 | $99.39 | $97.40 | $98.65 | $29.60 | 295,150 |
| 2020-12-18 | $100.48 | $100.86 | $98.20 | $98.60 | $29.59 | 314,290 |
| 2020-12-17 | $99.28 | $100.59 | $96.96 | $100.48 | $30.15 | 441,280 |
| 2020-12-16 | $103.36 | $103.77 | $99.48 | $99.48 | $29.85 | 487,100 |
| 2020-12-15 | $103.02 | $104.20 | $102.50 | $103.35 | $31.01 | 285,500 |
| 2020-12-14 | $102.44 | $103.69 | $101.27 | $103.03 | $30.92 | 373,690 |
| 2020-12-11 | $105.66 | $106.20 | $101.88 | $102.46 | $30.75 | 496,940 |
| 2020-12-10 | $105.99 | $106.45 | $104.90 | $105.41 | $31.63 | 346,810 |
| 2020-12-09 | $107.69 | $108.26 | $106.03 | $106.07 | $31.83 | 321,370 |
| 2020-12-08 | $108.20 | $109.16 | $106.60 | $107.69 | $32.32 | 439,220 |
| 2020-12-07 | $110.21 | $110.88 | $108.20 | $108.40 | $32.53 | 471,030 |
| 2020-12-04 | $111.82 | $112.26 | $110.82 | $111.20 | $33.37 | 303,070 |
| 2020-12-03 | $111.81 | $113.73 | $111.68 | $112.18 | $33.66 | 402,070 |
| 2020-12-02 | $112.61 | $113.50 | $111.50 | $112.16 | $33.66 | 306,440 |
| 2020-12-01 | $111.77 | $113.37 | $110.71 | $112.45 | $33.74 | 309,300 |
| 2020-11-30 | $110.32 | $112.57 | $109.39 | $111.25 | $33.38 | 405,630 |
| 2020-11-27 | $112.37 | $113.38 | $108.71 | $110.28 | $33.09 | 527,640 |
| 2020-11-26 | $114.00 | $114.21 | $112.11 | $112.80 | $33.85 | 331,790 |
| 2020-11-25 | $115.66 | $115.96 | $112.38 | $112.39 | $33.73 | 672,510 |
| 2020-11-24 | $117.60 | $117.60 | $115.10 | $115.27 | $34.59 | 442,850 |
| 2020-11-23 | $116.75 | $117.29 | $115.90 | $116.57 | $34.98 | 391,580 |
| 2020-11-20 | $118.01 | $118.17 | $116.00 | $116.49 | $34.96 | 537,440 |
| 2020-11-19 | $117.30 | $119.00 | $116.23 | $118.05 | $35.42 | 479,700 |
| 2020-11-18 | $117.23 | $119.30 | $116.88 | $117.19 | $35.17 | 567,560 |
| 2020-11-17 | $121.99 | $124.51 | $118.00 | $118.48 | $35.55 | 848,460 |
| 2020-11-16 | $119.90 | $124.29 | $119.10 | $122.59 | $36.79 | 1,231,650 |
| 2020-11-13 | $114.80 | $120.65 | $114.29 | $119.45 | $35.84 | 934,500 |
| 2020-11-12 | $117.50 | $117.80 | $114.52 | $114.91 | $34.48 | 605,520 |
| 2020-11-11 | $121.30 | $121.30 | $117.20 | $117.50 | $35.26 | 677,010 |
| 2020-11-10 | $119.30 | $122.00 | $117.48 | $121.38 | $36.42 | 1,081,480 |
| 2020-11-09 | $116.17 | $119.90 | $116.17 | $119.90 | $35.98 | 960,490 |
| 2020-11-06 | $116.75 | $117.67 | $114.68 | $116.43 | $34.94 | 680,130 |
| 2020-11-05 | $115.39 | $117.95 | $115.39 | $116.88 | $35.07 | 648,050 |
| 2020-11-04 | $117.03 | $117.71 | $113.87 | $114.48 | $34.35 | 624,260 |
| 2020-11-03 | $116.39 | $117.66 | $115.41 | $116.81 | $35.05 | 538,430 |
| 2020-11-02 | $115.00 | $116.38 | $114.20 | $115.40 | $34.63 | 629,930 |
| 2020-10-30 | $123.84 | $123.89 | $114.01 | $116.20 | $34.87 | 1,660,750 |
| 2020-10-29 | $126.00 | $126.80 | $123.70 | $123.89 | $37.18 | 1,332,980 |
| 2020-10-28 | $126.57 | $131.04 | $126.57 | $130.00 | $39.01 | 1,436,480 |
| 2020-10-27 | $123.00 | $127.97 | $122.08 | $127.36 | $38.22 | 1,143,740 |
| 2020-10-26 | $124.89 | $124.96 | $121.08 | $123.69 | $37.12 | 779,330 |
| 2020-10-23 | $125.30 | $128.67 | $124.10 | $124.29 | $37.30 | 1,216,840 |
| 2020-10-22 | $128.01 | $132.18 | $125.30 | $125.65 | $37.70 | 1,754,600 |
| 2020-10-21 | $128.87 | $132.19 | $127.10 | $130.70 | $39.22 | 1,931,470 |
| 2020-10-20 | $122.17 | $132.00 | $122.15 | $129.48 | $38.85 | 1,890,750 |
| 2020-10-19 | $126.00 | $127.88 | $122.81 | $123.06 | $36.93 | 1,201,620 |
| 2020-10-16 | $124.40 | $132.49 | $123.74 | $126.99 | $38.11 | 1,641,570 |
| 2020-10-15 | $127.03 | $127.99 | $123.06 | $125.37 | $37.62 | 1,345,570 |
| 2020-10-14 | $123.98 | $128.84 | $123.11 | $127.30 | $38.20 | 1,898,060 |
| 2020-10-13 | $124.61 | $125.37 | $122.27 | $124.00 | $37.21 | 1,038,550 |
| 2020-10-12 | $123.00 | $125.02 | $120.20 | $125.02 | $37.52 | 1,345,300 |
| 2020-10-09 | $116.00 | $123.30 | $115.83 | $121.89 | $36.58 | 1,181,340 |
| 2020-10-08 | $113.92 | $113.92 | $113.92 | $113.92 | $34.18 | 0 |
| 2020-10-07 | $113.92 | $113.92 | $113.92 | $113.92 | $34.18 | 0 |
| 2020-10-06 | $113.92 | $113.92 | $113.92 | $113.92 | $34.18 | 0 |
| 2020-10-05 | $113.92 | $113.92 | $113.92 | $113.92 | $34.18 | 0 |
| 2020-10-02 | $113.92 | $113.92 | $113.92 | $113.92 | $34.18 | 0 |
| 2020-10-01 | $113.92 | $113.92 | $113.92 | $113.92 | $34.18 | 0 |
| 2020-09-30 | $116.97 | $119.10 | $113.52 | $113.92 | $34.18 | 925,540 |
| 2020-09-29 | $117.08 | $118.69 | $115.50 | $117.10 | $35.14 | 957,890 |
| 2020-09-28 | $122.84 | $125.66 | $115.99 | $115.99 | $34.81 | 1,285,390 |
| 2020-09-25 | $125.01 | $127.77 | $122.48 | $122.71 | $36.82 | 1,287,680 |
| 2020-09-24 | $126.60 | $133.89 | $123.50 | $125.00 | $37.51 | 2,341,210 |
| 2020-09-23 | $117.23 | $129.37 | $117.23 | $129.35 | $38.81 | 2,134,210 |
| 2020-09-22 | $116.80 | $117.88 | $115.75 | $116.65 | $35.00 | 852,050 |
| 2020-09-21 | $118.70 | $120.75 | $116.10 | $118.60 | $35.59 | 1,044,240 |
| 2020-09-18 | $119.20 | $122.84 | $117.01 | $119.20 | $35.77 | 1,401,390 |
| 2020-09-17 | $120.52 | $129.88 | $118.61 | $120.70 | $36.22 | 2,992,140 |
| 2020-09-16 | $114.00 | $124.02 | $112.31 | $123.00 | $36.91 | 2,320,290 |
| 2020-09-15 | $113.99 | $120.46 | $111.09 | $115.30 | $34.60 | 1,588,400 |
| 2020-09-14 | $111.11 | $114.77 | $110.50 | $113.80 | $34.15 | 1,233,030 |
| 2020-09-11 | $104.00 | $114.44 | $102.55 | $112.05 | $33.62 | 1,555,080 |
| 2020-09-10 | $111.88 | $112.66 | $104.30 | $104.30 | $31.30 | 1,193,910 |
| 2020-09-09 | $119.18 | $119.20 | $109.90 | $109.90 | $32.98 | 1,849,650 |
| 2020-09-08 | $121.00 | $123.12 | $120.10 | $120.43 | $36.14 | 801,410 |
| 2020-09-07 | $122.02 | $125.10 | $119.82 | $121.00 | $36.31 | 1,156,440 |
| 2020-09-04 | $119.00 | $125.89 | $119.00 | $123.70 | $37.12 | 1,004,800 |
| 2020-09-03 | $129.00 | $129.35 | $123.18 | $123.21 | $36.97 | 1,760,080 |
| 2020-09-02 | $131.00 | $133.86 | $126.80 | $130.11 | $39.04 | 1,744,060 |
| 2020-09-01 | $136.00 | $136.00 | $128.88 | $130.50 | $39.16 | 1,979,210 |
| 2020-08-31 | $133.77 | $141.48 | $130.25 | $136.69 | $41.02 | 2,189,170 |
| 2020-08-28 | $145.25 | $145.94 | $132.88 | $132.88 | $39.87 | 3,493,780 |
| 2020-08-27 | $178.00 | $178.00 | $148.00 | $149.20 | $44.77 | 4,846,470 |
| 2020-08-26 | $168.00 | $209.77 | $165.00 | $179.40 | $53.83 | 6,569,910 |
| 2020-08-25 | $152.00 | $188.78 | $149.36 | $174.51 | $52.37 | 6,088,510 |
| 2020-08-24 | $133.00 | $206.00 | $132.00 | $166.02 | $49.82 | 7,001,280 |
Academy of Environmental Planning & Design Co Ltd Nanjing University (300864) News Headlines
Recent Academy of Environmental Planning & Design Co Ltd Nanjing University (300864) News
Similar Companies to Academy of Environmental Planning & Design Co Ltd Nanjing University (300864) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |