Shengyuan Environmental Protection Co. Ltd. (300867) Exchange: SHE
Data as of July 17, 2025
$20.66 ($0.90) 4.55%
Shengyuan Environmental Protection Co. Ltd. - Daily Information
Click for more stock information on Shengyuan Environmental Protection Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.26 |
| Previous Close | $20.66 |
| High | $20.90 |
| Low | $19.26 |
| Adjusted Open | $19.26 |
| Previous Adjusted Close | $20.66 |
| Adjusted High | $20.90 |
| Adjusted Low | $19.26 |
About Shengyuan Environmental Protection Co. Ltd. (300867)
Shengyuan Environmental Protection Co. Ltd.
Invest in Shengyuan Environmental Protection Co. Ltd. (300867)
Historical Stock Data for Shengyuan Environmental Protection Co. Ltd. (300867)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $19.26 | $20.90 | $19.26 | $20.66 | $20.66 | 24,028,600 |
| 2025-06-20 | $20.06 | $20.23 | $18.93 | $19.76 | $19.76 | 26,836,400 |
| 2025-06-19 | $20.81 | $22.62 | $20.12 | $20.36 | $20.36 | 36,091,480 |
| 2025-06-18 | $20.01 | $21.49 | $19.86 | $20.79 | $20.79 | 31,328,300 |
| 2025-06-17 | $20.78 | $20.98 | $19.97 | $20.08 | $20.08 | 24,402,510 |
| 2025-06-13 | $18.06 | $21.30 | $18.06 | $20.41 | $20.41 | 46,136,640 |
| 2025-06-12 | $17.81 | $18.34 | $17.64 | $18.26 | $18.26 | 12,453,610 |
| 2025-06-11 | $18.48 | $18.48 | $17.54 | $17.80 | $17.80 | 17,537,950 |
| 2025-06-10 | $18.83 | $19.48 | $18.52 | $18.67 | $18.67 | 17,738,200 |
| 2025-06-09 | $18.59 | $19.09 | $18.50 | $19.00 | $19.00 | 16,193,100 |
| 2025-06-06 | $18.52 | $18.73 | $18.18 | $18.53 | $18.53 | 11,913,600 |
| 2025-06-05 | $18.74 | $19.00 | $18.32 | $18.65 | $18.65 | 14,726,400 |
| 2025-06-04 | $19.04 | $19.36 | $18.45 | $18.67 | $18.67 | 19,202,150 |
| 2025-06-03 | $19.50 | $19.70 | $18.79 | $19.22 | $19.22 | 22,012,450 |
| 2025-05-30 | $20.46 | $21.20 | $19.92 | $20.04 | $20.04 | 22,631,840 |
| 2025-05-29 | $20.39 | $20.80 | $19.71 | $20.45 | $20.45 | 28,998,270 |
| 2025-05-28 | $19.82 | $21.69 | $19.78 | $21.02 | $21.02 | 37,709,870 |
| 2025-05-27 | $19.51 | $20.40 | $19.47 | $20.02 | $20.02 | 26,907,310 |
| 2025-05-26 | $20.27 | $21.40 | $19.76 | $19.89 | $19.89 | 39,129,250 |
| 2025-05-23 | $19.21 | $20.89 | $18.80 | $20.28 | $20.28 | 40,905,630 |
| 2025-05-22 | $18.81 | $20.00 | $18.25 | $19.42 | $19.42 | 30,488,180 |
| 2025-05-21 | $18.95 | $20.20 | $18.63 | $19.14 | $19.14 | 32,065,720 |
| 2025-05-20 | $19.49 | $19.49 | $18.46 | $18.69 | $18.69 | 31,240,440 |
| 2025-05-19 | $17.56 | $20.18 | $17.51 | $19.61 | $19.61 | 36,801,040 |
| 2025-05-16 | $17.32 | $17.94 | $17.13 | $17.40 | $17.40 | 17,948,740 |
| 2025-05-15 | $17.62 | $18.11 | $17.09 | $17.52 | $17.52 | 20,306,090 |
| 2025-05-14 | $16.81 | $18.34 | $16.69 | $17.94 | $17.94 | 26,299,580 |
| 2025-05-13 | $17.25 | $17.26 | $16.64 | $16.80 | $16.80 | 15,236,070 |
| 2025-05-12 | $17.73 | $17.88 | $16.93 | $17.12 | $17.12 | 19,925,000 |
| 2025-05-09 | $17.89 | $18.92 | $17.29 | $17.40 | $17.40 | 25,962,900 |
| 2025-05-08 | $17.95 | $19.84 | $17.67 | $17.85 | $17.85 | 36,569,360 |
| 2025-05-07 | $16.40 | $18.86 | $16.40 | $18.07 | $18.07 | 35,835,580 |
| 2025-05-06 | $15.74 | $16.39 | $15.69 | $16.20 | $16.20 | 15,482,680 |
| 2025-04-30 | $16.46 | $16.70 | $15.69 | $15.69 | $15.69 | 25,324,330 |
| 2025-04-29 | $15.88 | $17.94 | $15.88 | $17.45 | $17.45 | 31,092,680 |
| 2025-04-28 | $15.88 | $16.76 | $15.62 | $16.10 | $16.10 | 23,922,980 |
| 2025-04-25 | $17.53 | $17.97 | $15.60 | $15.61 | $15.61 | 33,389,130 |
| 2025-04-24 | $15.55 | $17.20 | $15.30 | $16.59 | $16.59 | 30,387,910 |
| 2025-04-23 | $15.05 | $16.18 | $15.05 | $15.51 | $15.51 | 23,360,290 |
| 2025-04-22 | $13.96 | $15.66 | $13.91 | $15.09 | $15.09 | 17,978,050 |
| 2025-04-21 | $13.83 | $14.10 | $13.74 | $14.08 | $14.08 | 5,027,000 |
| 2025-04-18 | $14.18 | $14.24 | $13.65 | $13.84 | $13.84 | 8,322,600 |
| 2025-04-17 | $14.58 | $14.74 | $14.35 | $14.37 | $14.37 | 7,991,900 |
| 2025-04-16 | $14.46 | $14.74 | $14.03 | $14.74 | $14.74 | 9,502,900 |
| 2025-04-15 | $14.60 | $14.79 | $14.32 | $14.46 | $14.46 | 9,469,200 |
| 2025-04-14 | $13.83 | $14.76 | $13.83 | $14.74 | $14.74 | 15,374,100 |
| 2025-04-11 | $14.08 | $14.38 | $13.71 | $13.71 | $13.71 | 10,312,410 |
| 2025-04-10 | $13.97 | $14.66 | $13.86 | $14.22 | $14.22 | 14,242,310 |
| 2025-04-09 | $13.75 | $14.06 | $12.62 | $13.86 | $13.86 | 13,387,560 |
| 2025-04-08 | $12.25 | $14.10 | $12.10 | $13.99 | $13.99 | 16,670,560 |
| 2025-04-07 | $13.35 | $14.33 | $11.61 | $12.29 | $12.29 | 12,335,420 |
| 2025-04-03 | $13.42 | $13.57 | $13.30 | $13.50 | $13.50 | 2,632,300 |
| 2025-04-02 | $13.43 | $13.61 | $13.36 | $13.41 | $13.41 | 2,038,800 |
| 2025-04-01 | $13.11 | $13.56 | $13.08 | $13.51 | $13.51 | 3,497,900 |
| 2025-03-31 | $13.25 | $13.26 | $12.91 | $13.07 | $13.07 | 2,561,300 |
| 2025-03-28 | $13.44 | $13.80 | $13.30 | $13.33 | $13.33 | 3,450,700 |
| 2025-03-27 | $13.54 | $13.54 | $13.22 | $13.39 | $13.39 | 2,297,200 |
| 2025-03-26 | $13.40 | $13.59 | $13.30 | $13.55 | $13.55 | 2,009,400 |
| 2025-03-25 | $13.34 | $13.48 | $13.19 | $13.40 | $13.40 | 2,104,900 |
| 2025-03-24 | $13.59 | $13.70 | $13.15 | $13.34 | $13.34 | 3,695,200 |
| 2025-03-21 | $13.71 | $13.83 | $13.60 | $13.62 | $13.62 | 3,045,800 |
| 2025-03-20 | $13.72 | $13.88 | $13.70 | $13.75 | $13.75 | 2,356,270 |
| 2025-03-19 | $13.78 | $13.91 | $13.71 | $13.78 | $13.78 | 2,805,400 |
| 2025-03-18 | $13.80 | $14.09 | $13.74 | $13.85 | $13.85 | 4,879,800 |
| 2025-03-17 | $13.56 | $14.10 | $13.44 | $13.89 | $13.89 | 7,980,400 |
| 2025-03-14 | $13.25 | $13.52 | $13.20 | $13.49 | $13.49 | 3,685,570 |
| 2025-03-13 | $13.30 | $13.32 | $13.06 | $13.26 | $13.26 | 2,510,900 |
| 2025-03-12 | $13.27 | $13.30 | $13.13 | $13.26 | $13.26 | 2,162,830 |
| 2025-03-11 | $13.21 | $13.25 | $13.05 | $13.25 | $13.25 | 1,780,600 |
| 2025-03-10 | $13.12 | $13.39 | $13.12 | $13.29 | $13.29 | 2,083,300 |
| 2025-03-07 | $13.23 | $13.28 | $13.12 | $13.16 | $13.16 | 1,889,600 |
| 2025-03-06 | $13.15 | $13.27 | $13.03 | $13.26 | $13.26 | 3,167,490 |
| 2025-03-05 | $13.17 | $13.20 | $12.91 | $13.04 | $13.04 | 2,620,030 |
| 2025-03-04 | $13.07 | $13.20 | $12.90 | $13.17 | $13.17 | 2,063,300 |
| 2025-03-03 | $13.01 | $13.27 | $12.98 | $13.08 | $13.08 | 2,494,900 |
| 2025-02-28 | $13.30 | $13.42 | $12.96 | $13.01 | $13.01 | 2,833,900 |
| 2025-02-27 | $13.51 | $13.53 | $13.20 | $13.42 | $13.42 | 3,230,860 |
| 2025-02-26 | $13.25 | $13.56 | $13.25 | $13.54 | $13.54 | 3,595,380 |
| 2025-02-25 | $13.26 | $13.38 | $13.13 | $13.26 | $13.26 | 2,727,680 |
| 2025-02-24 | $12.94 | $13.55 | $12.85 | $13.34 | $13.34 | 5,451,030 |
| 2025-02-20 | $12.91 | $12.95 | $12.83 | $12.93 | $12.93 | 1,554,730 |
| 2025-02-19 | $12.82 | $12.94 | $12.80 | $12.89 | $12.89 | 1,603,860 |
| 2025-02-18 | $13.08 | $13.10 | $12.77 | $12.77 | $12.77 | 2,387,900 |
| 2025-02-17 | $13.00 | $13.12 | $12.90 | $13.05 | $13.05 | 2,326,000 |
| 2025-02-14 | $12.87 | $13.02 | $12.87 | $12.99 | $12.99 | 1,804,500 |
| 2025-02-13 | $13.12 | $13.13 | $12.88 | $12.88 | $12.88 | 1,613,800 |
| 2025-02-12 | $13.05 | $13.17 | $12.94 | $13.11 | $13.11 | 2,122,600 |
| 2025-02-11 | $13.12 | $13.13 | $12.95 | $13.05 | $13.05 | 1,465,000 |
| 2025-02-10 | $12.96 | $13.14 | $12.96 | $13.11 | $13.11 | 1,727,900 |
| 2025-02-07 | $12.84 | $13.11 | $12.79 | $12.96 | $12.96 | 2,992,100 |
| 2025-02-06 | $12.70 | $12.85 | $12.62 | $12.85 | $12.85 | 1,756,000 |
| 2025-02-05 | $12.79 | $12.83 | $12.63 | $12.74 | $12.74 | 1,508,500 |
| 2025-01-27 | $12.75 | $12.94 | $12.70 | $12.73 | $12.73 | 1,756,800 |
| 2025-01-24 | $12.64 | $12.73 | $12.50 | $12.73 | $12.73 | 1,560,300 |
| 2025-01-23 | $12.71 | $12.90 | $12.65 | $12.65 | $12.65 | 2,428,340 |
| 2025-01-22 | $12.54 | $12.72 | $12.43 | $12.68 | $12.68 | 2,034,110 |
| 2025-01-21 | $12.67 | $12.72 | $12.44 | $12.53 | $12.53 | 1,455,100 |
| 2025-01-20 | $12.58 | $12.76 | $12.48 | $12.65 | $12.65 | 1,648,900 |
| 2025-01-17 | $12.43 | $12.60 | $12.43 | $12.52 | $12.52 | 1,406,600 |
| 2025-01-16 | $12.59 | $12.74 | $12.47 | $12.53 | $12.53 | 2,086,200 |
| 2025-01-15 | $12.66 | $12.74 | $12.54 | $12.57 | $12.57 | 1,214,700 |
| 2025-01-14 | $12.35 | $12.68 | $12.35 | $12.67 | $12.67 | 2,001,700 |
| 2025-01-13 | $12.16 | $12.32 | $11.99 | $12.28 | $12.28 | 1,154,200 |
| 2025-01-09 | $12.54 | $12.67 | $12.44 | $12.50 | $12.50 | 1,655,300 |
| 2025-01-08 | $12.50 | $12.61 | $12.17 | $12.53 | $12.53 | 1,922,380 |
| 2025-01-07 | $12.38 | $12.53 | $12.27 | $12.51 | $12.51 | 1,557,630 |
| 2025-01-06 | $12.39 | $12.53 | $12.06 | $12.39 | $12.39 | 1,802,000 |
| 2025-01-03 | $12.70 | $12.80 | $12.35 | $12.39 | $12.39 | 2,222,210 |
| 2025-01-02 | $12.95 | $13.13 | $12.61 | $12.72 | $12.72 | 2,443,800 |
| 2024-12-31 | $13.25 | $13.34 | $12.92 | $12.93 | $12.93 | 1,918,500 |
| 2024-12-30 | $13.35 | $13.35 | $13.10 | $13.23 | $13.23 | 1,341,560 |
| 2024-12-27 | $13.18 | $13.38 | $13.16 | $13.35 | $13.35 | 1,626,480 |
| 2024-12-26 | $13.06 | $13.23 | $13.02 | $13.15 | $13.15 | 1,522,370 |
| 2024-12-25 | $13.30 | $13.30 | $12.86 | $13.05 | $13.05 | 2,076,200 |
| 2024-12-24 | $13.25 | $13.33 | $13.06 | $13.23 | $13.23 | 1,589,100 |
| 2024-12-23 | $13.57 | $13.58 | $13.13 | $13.14 | $13.14 | 3,002,700 |
| 2024-12-20 | $13.57 | $13.66 | $13.50 | $13.57 | $13.57 | 1,756,300 |
| 2024-12-19 | $13.39 | $13.56 | $13.31 | $13.51 | $13.51 | 1,633,500 |
| 2024-12-18 | $13.55 | $13.66 | $13.40 | $13.53 | $13.53 | 1,945,400 |
| 2024-12-17 | $13.96 | $14.02 | $13.52 | $13.53 | $13.53 | 3,388,920 |
| 2024-12-16 | $13.98 | $14.36 | $13.90 | $13.98 | $13.98 | 2,366,550 |
| 2024-12-13 | $14.30 | $14.31 | $13.97 | $14.00 | $14.00 | 3,720,420 |
| 2024-12-12 | $14.31 | $14.41 | $14.22 | $14.39 | $14.39 | 2,911,380 |
| 2024-12-11 | $14.28 | $14.40 | $14.24 | $14.31 | $14.31 | 2,635,300 |
| 2024-12-10 | $14.62 | $14.72 | $14.26 | $14.28 | $14.28 | 3,905,900 |
| 2024-12-09 | $14.46 | $14.51 | $14.20 | $14.33 | $14.33 | 2,960,200 |
| 2024-12-06 | $14.40 | $14.54 | $14.28 | $14.46 | $14.46 | 3,412,000 |
| 2024-12-05 | $14.21 | $14.41 | $14.17 | $14.39 | $14.39 | 2,930,800 |
| 2024-12-04 | $14.49 | $14.59 | $14.13 | $14.20 | $14.20 | 4,235,800 |
| 2024-12-03 | $14.36 | $14.61 | $14.19 | $14.50 | $14.50 | 4,432,400 |
| 2024-12-02 | $14.28 | $14.36 | $14.20 | $14.34 | $14.34 | 4,361,600 |
| 2024-11-29 | $14.23 | $14.42 | $14.01 | $14.28 | $14.28 | 4,963,800 |
| 2024-11-28 | $13.75 | $14.46 | $13.67 | $14.29 | $14.29 | 8,008,300 |
| 2024-11-27 | $13.57 | $13.76 | $13.26 | $13.76 | $13.76 | 2,579,000 |
| 2024-11-26 | $13.88 | $13.92 | $13.59 | $13.60 | $13.60 | 2,701,200 |
| 2024-11-25 | $13.74 | $13.90 | $13.58 | $13.88 | $13.88 | 2,593,300 |
| 2024-11-22 | $14.23 | $14.30 | $13.65 | $13.66 | $13.66 | 3,680,100 |
| 2024-11-21 | $14.17 | $14.38 | $14.10 | $14.23 | $14.23 | 2,935,750 |
| 2024-11-20 | $14.04 | $14.27 | $13.99 | $14.24 | $14.24 | 3,694,000 |
| 2024-11-19 | $13.89 | $14.14 | $13.54 | $14.14 | $14.14 | 3,807,400 |
| 2024-11-18 | $13.88 | $14.03 | $13.53 | $13.86 | $13.86 | 4,081,150 |
| 2024-11-15 | $14.11 | $14.38 | $13.81 | $13.81 | $13.81 | 4,534,000 |
| 2024-11-14 | $14.36 | $15.00 | $14.17 | $14.18 | $14.18 | 6,906,400 |
| 2024-11-13 | $14.31 | $14.58 | $14.05 | $14.38 | $14.38 | 4,520,050 |
| 2024-11-12 | $14.63 | $14.93 | $14.26 | $14.41 | $14.41 | 7,309,270 |
| 2024-11-11 | $14.04 | $14.87 | $13.97 | $14.72 | $14.72 | 9,583,600 |
| 2024-11-08 | $14.27 | $14.30 | $13.89 | $13.95 | $13.95 | 5,545,770 |
| 2024-11-07 | $13.75 | $14.16 | $13.71 | $14.12 | $14.12 | 6,709,320 |
| 2024-11-06 | $13.69 | $13.95 | $13.63 | $13.74 | $13.74 | 5,292,500 |
| 2024-11-05 | $13.35 | $13.65 | $13.35 | $13.61 | $13.61 | 4,562,020 |
| 2024-11-04 | $13.38 | $13.46 | $13.25 | $13.40 | $13.40 | 2,537,100 |
| 2024-11-01 | $13.73 | $13.81 | $13.23 | $13.30 | $13.30 | 4,555,260 |
| 2024-10-31 | $13.58 | $13.95 | $13.58 | $13.79 | $13.79 | 3,395,900 |
| 2024-10-30 | $13.66 | $13.83 | $13.49 | $13.60 | $13.60 | 2,829,100 |
| 2024-10-29 | $14.20 | $14.24 | $13.61 | $13.62 | $13.62 | 4,616,900 |
| 2024-10-28 | $13.93 | $14.22 | $13.93 | $14.16 | $14.16 | 4,578,100 |
| 2024-10-25 | $13.67 | $13.92 | $13.67 | $13.82 | $13.82 | 3,510,800 |
| 2024-10-24 | $13.80 | $13.85 | $13.62 | $13.66 | $13.66 | 2,263,100 |
| 2024-10-23 | $13.72 | $13.98 | $13.69 | $13.84 | $13.84 | 4,251,720 |
| 2024-10-22 | $13.79 | $13.88 | $13.59 | $13.76 | $13.76 | 3,488,500 |
| 2024-10-21 | $13.70 | $14.01 | $13.55 | $13.70 | $13.70 | 5,323,930 |
| 2024-10-18 | $13.24 | $13.87 | $13.16 | $13.65 | $13.65 | 5,000,550 |
| 2024-10-17 | $13.40 | $13.68 | $13.19 | $13.19 | $13.19 | 3,615,300 |
| 2024-10-16 | $13.15 | $13.57 | $13.10 | $13.37 | $13.37 | 3,038,400 |
| 2024-10-15 | $13.62 | $13.77 | $13.31 | $13.35 | $13.35 | 4,032,700 |
| 2024-10-14 | $13.37 | $13.77 | $13.21 | $13.74 | $13.74 | 5,303,900 |
| 2024-10-11 | $13.60 | $13.61 | $12.96 | $13.13 | $13.13 | 4,897,300 |
| 2024-10-10 | $13.56 | $14.02 | $13.25 | $13.64 | $13.64 | 6,578,350 |
| 2024-10-09 | $14.69 | $14.74 | $13.47 | $13.51 | $13.51 | 10,127,650 |
| 2024-10-08 | $16.24 | $16.24 | $14.21 | $15.07 | $15.07 | 14,821,810 |
| 2024-09-30 | $12.75 | $14.01 | $12.48 | $13.90 | $13.90 | 12,575,010 |
| 2024-09-27 | $11.75 | $12.45 | $11.64 | $12.24 | $12.24 | 7,008,400 |
| 2024-09-26 | $11.36 | $11.64 | $11.30 | $11.60 | $11.60 | 3,993,200 |
| 2024-09-25 | $11.46 | $11.72 | $11.35 | $11.36 | $11.36 | 4,207,430 |
| 2024-09-24 | $11.10 | $11.43 | $11.10 | $11.39 | $11.39 | 3,676,580 |
| 2024-09-23 | $11.20 | $11.28 | $11.05 | $11.08 | $11.08 | 1,109,300 |
| 2024-09-20 | $11.32 | $11.32 | $11.13 | $11.20 | $11.20 | 1,212,500 |
| 2024-09-19 | $11.16 | $11.36 | $11.06 | $11.26 | $11.26 | 1,619,500 |
| 2024-09-18 | $11.30 | $11.30 | $10.90 | $11.05 | $11.05 | 1,461,480 |
| 2024-09-13 | $11.48 | $11.49 | $11.25 | $11.25 | $11.25 | 1,142,920 |
| 2024-09-12 | $11.42 | $11.58 | $11.35 | $11.36 | $11.36 | 1,237,300 |
| 2024-09-11 | $11.48 | $11.55 | $11.30 | $11.43 | $11.43 | 1,348,000 |
| 2024-09-10 | $11.47 | $11.58 | $11.28 | $11.52 | $11.52 | 1,686,600 |
| 2024-09-09 | $11.58 | $11.58 | $11.28 | $11.42 | $11.42 | 1,487,100 |
| 2024-09-06 | $11.77 | $11.94 | $11.50 | $11.53 | $11.53 | 3,230,420 |
| 2024-09-05 | $11.50 | $11.96 | $11.35 | $11.77 | $11.77 | 4,639,110 |
| 2024-09-04 | $11.49 | $11.63 | $11.37 | $11.38 | $11.38 | 1,919,600 |
| 2024-09-03 | $11.37 | $11.71 | $11.26 | $11.56 | $11.56 | 3,339,510 |
| 2024-09-02 | $11.46 | $11.87 | $11.33 | $11.36 | $11.36 | 4,337,990 |
| 2024-08-30 | $11.48 | $11.67 | $11.38 | $11.48 | $11.48 | 4,705,880 |
| 2024-08-29 | $11.31 | $11.56 | $11.16 | $11.45 | $11.45 | 3,421,520 |
| 2024-08-28 | $11.31 | $11.74 | $11.01 | $11.40 | $11.40 | 6,046,340 |
| 2024-08-27 | $11.11 | $11.88 | $10.94 | $11.45 | $11.45 | 7,926,360 |
| 2024-08-26 | $10.79 | $11.35 | $10.60 | $11.19 | $11.19 | 3,327,860 |
| 2024-08-23 | $10.67 | $10.75 | $10.54 | $10.65 | $10.65 | 1,132,600 |
| 2024-08-22 | $10.95 | $11.09 | $10.59 | $10.62 | $10.62 | 1,529,660 |
| 2024-08-21 | $10.91 | $10.96 | $10.76 | $10.90 | $10.90 | 1,411,500 |
| 2024-08-20 | $11.19 | $11.19 | $10.78 | $10.92 | $10.92 | 1,729,700 |
| 2024-08-19 | $11.08 | $11.16 | $10.99 | $11.12 | $11.12 | 2,107,440 |
| 2024-08-16 | $11.10 | $11.13 | $10.91 | $11.09 | $11.09 | 2,336,200 |
| 2024-08-15 | $11.05 | $11.19 | $10.86 | $11.06 | $11.06 | 2,785,020 |
| 2024-08-14 | $10.98 | $11.15 | $10.88 | $10.93 | $10.93 | 2,184,330 |
| 2024-08-13 | $10.89 | $11.01 | $10.66 | $11.00 | $11.00 | 4,166,800 |
| 2024-08-12 | $11.18 | $11.43 | $10.83 | $10.85 | $10.85 | 4,718,880 |
| 2024-08-09 | $10.83 | $11.03 | $10.72 | $10.73 | $10.73 | 1,943,020 |
| 2024-08-08 | $10.82 | $10.95 | $10.72 | $10.79 | $10.79 | 1,459,500 |
| 2024-08-07 | $10.85 | $11.05 | $10.69 | $10.86 | $10.86 | 2,113,200 |
| 2024-08-06 | $10.66 | $10.86 | $10.56 | $10.82 | $10.82 | 2,498,120 |
| 2024-08-05 | $10.71 | $10.86 | $10.53 | $10.53 | $10.53 | 1,712,300 |
| 2024-08-02 | $10.78 | $10.93 | $10.70 | $10.80 | $10.80 | 2,224,760 |
| 2024-08-01 | $10.87 | $10.97 | $10.76 | $10.85 | $10.85 | 2,231,700 |
| 2024-07-31 | $10.67 | $10.89 | $10.53 | $10.86 | $10.86 | 4,227,200 |
| 2024-07-30 | $10.44 | $10.98 | $10.32 | $10.65 | $10.65 | 3,637,840 |
| 2024-07-29 | $10.48 | $10.57 | $10.29 | $10.43 | $10.43 | 1,525,700 |
| 2024-07-26 | $10.31 | $10.46 | $10.31 | $10.41 | $10.41 | 1,123,500 |
| 2024-07-25 | $10.18 | $10.41 | $10.11 | $10.30 | $10.30 | 1,514,080 |
| 2024-07-24 | $10.40 | $10.44 | $10.16 | $10.16 | $10.16 | 1,466,580 |
| 2024-07-23 | $10.62 | $10.72 | $10.39 | $10.40 | $10.40 | 1,530,780 |
| 2024-07-22 | $10.60 | $10.65 | $10.48 | $10.59 | $10.59 | 1,454,200 |
| 2024-07-19 | $10.36 | $10.67 | $10.36 | $10.59 | $10.59 | 1,862,200 |
| 2024-07-18 | $10.40 | $10.50 | $10.19 | $10.40 | $10.40 | 1,427,100 |
| 2024-07-17 | $10.62 | $10.68 | $10.40 | $10.48 | $10.48 | 1,682,900 |
| 2024-07-16 | $10.58 | $10.76 | $10.38 | $10.67 | $10.67 | 2,115,400 |
| 2024-07-15 | $10.80 | $10.80 | $10.56 | $10.57 | $10.57 | 1,427,700 |
| 2024-07-12 | $10.84 | $11.05 | $10.67 | $10.76 | $10.76 | 2,486,400 |
| 2024-07-11 | $10.65 | $10.88 | $10.56 | $10.84 | $10.84 | 2,412,700 |
| 2024-07-10 | $10.56 | $10.66 | $10.40 | $10.41 | $10.41 | 1,876,000 |
| 2024-07-09 | $10.16 | $10.67 | $10.06 | $10.60 | $10.60 | 2,473,300 |
| 2024-07-08 | $10.66 | $10.66 | $10.18 | $10.20 | $10.20 | 1,752,200 |
| 2024-07-05 | $10.40 | $10.72 | $10.25 | $10.66 | $10.66 | 1,848,790 |
| 2024-07-04 | $10.73 | $10.76 | $10.35 | $10.38 | $10.38 | 1,651,300 |
| 2024-07-03 | $10.84 | $10.90 | $10.71 | $10.74 | $10.74 | 1,257,430 |
| 2024-07-02 | $10.67 | $10.93 | $10.65 | $10.82 | $10.82 | 2,076,800 |
| 2024-07-01 | $10.58 | $10.76 | $10.48 | $10.67 | $10.67 | 1,530,330 |
| 2024-06-28 | $10.64 | $10.79 | $10.58 | $10.61 | $10.61 | 1,809,800 |
| 2024-06-27 | $10.94 | $11.02 | $10.67 | $10.68 | $10.68 | 1,783,080 |
| 2024-06-26 | $10.64 | $11.00 | $10.46 | $10.98 | $10.98 | 2,215,400 |
| 2024-06-25 | $10.51 | $10.67 | $10.49 | $10.55 | $10.55 | 1,517,700 |
| 2024-06-24 | $10.85 | $10.89 | $10.49 | $10.51 | $10.51 | 2,083,900 |
| 2024-06-21 | $10.89 | $11.07 | $10.74 | $11.00 | $11.00 | 1,998,750 |
| 2024-06-20 | $11.15 | $11.15 | $10.78 | $10.84 | $10.84 | 2,165,050 |
| 2024-06-19 | $11.33 | $11.37 | $11.09 | $11.12 | $11.12 | 1,915,700 |
| 2024-06-18 | $11.30 | $11.30 | $11.11 | $11.23 | $11.23 | 2,493,000 |
| 2024-06-17 | $11.39 | $11.39 | $11.18 | $11.22 | $11.22 | 2,238,400 |
| 2024-06-14 | $11.45 | $11.63 | $11.37 | $11.42 | $11.42 | 1,855,200 |
| 2024-06-13 | $11.56 | $11.67 | $11.45 | $11.49 | $11.49 | 1,549,600 |
| 2024-06-12 | $11.40 | $11.63 | $11.31 | $11.56 | $11.56 | 2,031,980 |
| 2024-06-11 | $11.30 | $11.47 | $11.06 | $11.39 | $11.39 | 2,463,160 |
| 2024-06-07 | $10.89 | $11.40 | $10.89 | $11.36 | $11.36 | 3,808,050 |
| 2024-06-06 | $11.42 | $11.54 | $10.74 | $10.77 | $10.77 | 3,887,000 |
| 2024-06-05 | $11.60 | $11.68 | $11.40 | $11.41 | $11.41 | 1,863,600 |
| 2024-06-04 | $11.85 | $11.92 | $11.53 | $11.67 | $11.67 | 2,347,090 |
| 2024-06-03 | $12.27 | $12.28 | $11.80 | $11.92 | $11.92 | 2,283,150 |
| 2024-05-31 | $12.15 | $12.31 | $12.15 | $12.22 | $12.22 | 1,813,700 |
| 2024-05-30 | $12.31 | $12.56 | $12.18 | $12.23 | $12.23 | 2,026,900 |
| 2024-05-29 | $12.16 | $12.45 | $12.13 | $12.30 | $12.30 | 1,473,000 |
| 2024-05-28 | $12.47 | $12.47 | $12.20 | $12.27 | $12.27 | 1,814,300 |
| 2024-05-27 | $12.20 | $12.43 | $12.14 | $12.40 | $12.40 | 2,388,980 |
| 2024-05-24 | $12.26 | $12.53 | $12.20 | $12.25 | $12.25 | 2,080,100 |
| 2024-05-23 | $12.58 | $12.58 | $12.27 | $12.30 | $12.30 | 2,012,300 |
| 2024-05-22 | $12.58 | $12.72 | $12.55 | $12.58 | $12.58 | 1,403,900 |
| 2024-05-21 | $12.60 | $12.67 | $12.52 | $12.58 | $12.58 | 1,629,000 |
| 2024-05-20 | $12.95 | $12.95 | $12.62 | $12.66 | $12.66 | 2,190,900 |
| 2024-05-17 | $12.70 | $12.78 | $12.55 | $12.71 | $12.71 | 2,636,200 |
| 2024-05-16 | $12.84 | $12.98 | $12.58 | $12.65 | $12.65 | 4,016,140 |
| 2024-05-15 | $13.02 | $13.54 | $12.81 | $12.85 | $12.85 | 6,860,820 |
| 2024-05-14 | $12.60 | $12.96 | $12.55 | $12.93 | $12.93 | 3,879,880 |
| 2024-05-13 | $12.55 | $12.77 | $12.35 | $12.60 | $12.60 | 2,886,700 |
| 2024-05-10 | $12.70 | $12.81 | $12.53 | $12.69 | $12.69 | 2,702,050 |
| 2024-05-09 | $12.32 | $12.70 | $12.31 | $12.65 | $12.65 | 2,882,800 |
| 2024-05-08 | $12.41 | $12.67 | $12.35 | $12.40 | $12.40 | 2,698,100 |
| 2024-05-07 | $12.34 | $12.52 | $12.30 | $12.47 | $12.47 | 2,603,900 |
| 2024-05-06 | $12.25 | $12.45 | $12.25 | $12.33 | $12.33 | 3,011,620 |
| 2024-04-30 | $12.07 | $12.27 | $11.92 | $12.20 | $12.20 | 3,284,000 |
| 2024-04-29 | $11.50 | $12.05 | $11.50 | $12.04 | $12.04 | 2,659,490 |
| 2024-04-26 | $11.48 | $11.57 | $11.31 | $11.55 | $11.55 | 2,241,290 |
| 2024-04-25 | $11.44 | $11.60 | $11.38 | $11.49 | $11.49 | 2,504,560 |
| 2024-04-24 | $11.22 | $11.63 | $11.19 | $11.47 | $11.47 | 3,785,380 |
| 2024-04-23 | $10.81 | $11.13 | $10.72 | $10.98 | $10.98 | 2,256,660 |
| 2024-04-22 | $10.68 | $10.84 | $10.44 | $10.71 | $10.71 | 1,910,000 |
| 2024-04-19 | $11.08 | $11.11 | $10.70 | $10.76 | $10.76 | 3,528,900 |
| 2024-04-18 | $11.29 | $11.55 | $11.14 | $11.14 | $11.14 | 2,483,380 |
| 2024-04-17 | $10.49 | $11.30 | $10.49 | $11.29 | $11.29 | 3,576,610 |
| 2024-04-16 | $11.11 | $11.17 | $10.30 | $10.30 | $10.30 | 3,724,350 |
| 2024-04-15 | $12.11 | $12.16 | $11.07 | $11.29 | $11.29 | 4,432,000 |
| 2024-04-12 | $12.37 | $12.54 | $12.08 | $12.09 | $12.09 | 2,149,480 |
| 2024-04-11 | $12.21 | $12.56 | $12.01 | $12.37 | $12.37 | 2,332,800 |
| 2024-04-10 | $12.57 | $12.67 | $12.10 | $12.29 | $12.29 | 2,389,900 |
| 2024-04-09 | $12.36 | $12.61 | $12.33 | $12.56 | $12.56 | 2,497,080 |
| 2024-04-08 | $12.79 | $12.81 | $12.38 | $12.38 | $12.38 | 3,953,760 |
| 2024-04-03 | $12.65 | $13.11 | $12.52 | $12.86 | $12.86 | 5,850,900 |
| 2024-04-02 | $12.73 | $12.87 | $12.60 | $12.68 | $12.68 | 3,073,320 |
| 2024-04-01 | $12.37 | $12.80 | $12.26 | $12.80 | $12.80 | 3,018,290 |
| 2024-03-29 | $11.99 | $12.42 | $11.97 | $12.37 | $12.37 | 2,823,200 |
| 2024-03-28 | $11.74 | $12.07 | $11.72 | $11.96 | $11.96 | 2,227,760 |
| 2024-03-27 | $12.17 | $12.30 | $11.70 | $11.70 | $11.70 | 2,374,990 |
| 2024-03-26 | $12.05 | $12.21 | $11.94 | $12.16 | $12.16 | 2,752,460 |
| 2024-03-25 | $12.31 | $12.44 | $12.05 | $12.05 | $12.05 | 2,294,020 |
| 2024-03-22 | $12.66 | $12.69 | $12.31 | $12.40 | $12.40 | 2,777,700 |
| 2024-03-21 | $12.64 | $12.75 | $12.45 | $12.62 | $12.62 | 2,097,720 |
| 2024-03-20 | $12.50 | $12.70 | $12.48 | $12.65 | $12.65 | 3,180,110 |
| 2024-03-19 | $12.65 | $12.65 | $12.45 | $12.48 | $12.48 | 3,267,900 |
| 2024-03-18 | $12.43 | $12.66 | $12.40 | $12.65 | $12.65 | 3,894,090 |
| 2024-03-15 | $12.17 | $12.56 | $12.05 | $12.46 | $12.46 | 4,354,620 |
| 2024-03-14 | $12.10 | $12.34 | $12.02 | $12.18 | $12.18 | 3,230,100 |
| 2024-03-13 | $12.14 | $12.19 | $11.99 | $12.08 | $12.08 | 1,912,560 |
| 2024-03-12 | $12.07 | $12.18 | $11.98 | $12.14 | $12.14 | 2,434,490 |
| 2024-03-11 | $11.79 | $12.07 | $11.73 | $12.02 | $12.02 | 2,326,100 |
| 2024-03-08 | $11.73 | $11.88 | $11.60 | $11.80 | $11.80 | 1,980,500 |
| 2024-03-07 | $11.85 | $12.06 | $11.72 | $11.72 | $11.72 | 2,493,900 |
| 2024-03-06 | $11.65 | $11.94 | $11.63 | $11.81 | $11.81 | 1,787,290 |
| 2024-03-05 | $11.99 | $12.06 | $11.63 | $11.70 | $11.70 | 2,853,300 |
| 2024-03-04 | $12.24 | $12.37 | $11.89 | $12.04 | $12.04 | 3,338,200 |
| 2024-03-01 | $12.39 | $12.68 | $12.16 | $12.35 | $12.35 | 4,049,810 |
| 2024-02-29 | $11.50 | $12.31 | $11.47 | $12.18 | $12.18 | 5,001,030 |
| 2024-02-28 | $12.45 | $12.74 | $11.54 | $11.59 | $11.59 | 5,404,040 |
| 2024-02-27 | $12.18 | $12.45 | $12.08 | $12.45 | $12.45 | 2,703,100 |
| 2024-02-26 | $12.04 | $12.42 | $11.92 | $12.20 | $12.20 | 4,031,800 |
| 2024-02-23 | $12.02 | $12.09 | $11.77 | $12.05 | $12.05 | 2,887,200 |
| 2024-02-22 | $11.46 | $12.10 | $11.36 | $11.96 | $11.96 | 4,672,200 |
| 2024-02-21 | $11.12 | $11.68 | $10.96 | $11.43 | $11.43 | 3,514,100 |
| 2024-02-20 | $11.13 | $11.17 | $10.85 | $11.16 | $11.16 | 1,876,580 |
| 2024-02-19 | $10.95 | $11.50 | $10.95 | $11.10 | $11.10 | 3,808,910 |
| 2024-02-08 | $9.78 | $10.97 | $9.73 | $10.92 | $10.92 | 4,617,900 |
| 2024-02-07 | $10.18 | $10.35 | $9.73 | $9.82 | $9.82 | 3,611,390 |
| 2024-02-06 | $9.85 | $10.45 | $9.10 | $10.18 | $10.18 | 4,679,300 |
| 2024-02-05 | $11.54 | $11.54 | $9.91 | $9.91 | $9.91 | 5,094,870 |
| 2024-02-02 | $12.41 | $12.58 | $11.19 | $11.56 | $11.56 | 3,042,050 |
| 2024-02-01 | $12.85 | $12.87 | $12.30 | $12.40 | $12.40 | 2,585,290 |
| 2024-01-31 | $13.33 | $13.51 | $12.87 | $12.87 | $12.87 | 1,715,600 |
| 2024-01-30 | $13.75 | $13.91 | $13.45 | $13.45 | $13.45 | 1,367,110 |
| 2024-01-29 | $14.13 | $14.19 | $13.75 | $13.78 | $13.78 | 1,467,500 |
| 2024-01-26 | $13.99 | $14.37 | $13.94 | $14.08 | $14.08 | 1,786,900 |
| 2024-01-25 | $13.64 | $14.04 | $13.49 | $14.00 | $14.00 | 1,993,250 |
| 2024-01-24 | $13.59 | $13.75 | $13.11 | $13.49 | $13.49 | 2,162,200 |
| 2024-01-23 | $13.40 | $13.59 | $13.20 | $13.53 | $13.53 | 1,850,350 |
| 2024-01-22 | $14.43 | $14.45 | $13.38 | $13.46 | $13.46 | 2,089,800 |
| 2024-01-19 | $14.74 | $14.77 | $14.30 | $14.35 | $14.35 | 1,674,000 |
| 2024-01-18 | $14.88 | $14.89 | $14.30 | $14.72 | $14.72 | 2,349,700 |
| 2024-01-17 | $15.25 | $15.25 | $14.89 | $14.89 | $14.89 | 1,594,900 |
| 2024-01-16 | $15.49 | $15.51 | $15.00 | $15.24 | $15.24 | 2,199,600 |
| 2024-01-15 | $15.73 | $15.96 | $15.34 | $15.51 | $15.51 | 2,903,050 |
| 2024-01-12 | $15.62 | $16.15 | $15.62 | $15.87 | $15.87 | 4,368,760 |
| 2024-01-11 | $15.42 | $15.64 | $15.33 | $15.56 | $15.56 | 1,619,200 |
| 2024-01-10 | $15.61 | $15.69 | $15.37 | $15.41 | $15.41 | 1,710,400 |
| 2024-01-09 | $15.57 | $15.85 | $15.54 | $15.65 | $15.65 | 2,141,700 |
| 2024-01-08 | $15.75 | $15.90 | $15.58 | $15.61 | $15.61 | 1,223,900 |
| 2024-01-05 | $15.98 | $16.03 | $15.74 | $15.76 | $15.76 | 1,238,050 |
| 2024-01-04 | $15.91 | $15.99 | $15.83 | $15.97 | $15.97 | 983,350 |
| 2024-01-03 | $15.93 | $16.02 | $15.85 | $15.92 | $15.92 | 1,105,300 |
| 2024-01-02 | $15.91 | $16.00 | $15.86 | $15.93 | $15.93 | 1,213,000 |
| 2024-01-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-12-29 | $15.74 | $15.98 | $15.72 | $15.95 | $15.95 | 1,469,900 |
| 2023-12-28 | $15.29 | $15.77 | $15.18 | $15.69 | $15.69 | 1,929,700 |
| 2023-12-27 | $15.13 | $15.32 | $14.95 | $15.29 | $15.29 | 1,457,500 |
| 2023-12-26 | $15.18 | $15.27 | $15.08 | $15.23 | $15.23 | 2,070,350 |
| 2023-12-25 | $15.49 | $15.49 | $15.12 | $15.22 | $15.22 | 1,341,500 |
| 2023-12-22 | $15.55 | $15.62 | $15.31 | $15.35 | $15.35 | 1,116,100 |
| 2023-12-21 | $15.51 | $15.66 | $15.19 | $15.60 | $15.60 | 1,463,500 |
| 2023-12-20 | $15.50 | $15.73 | $15.49 | $15.58 | $15.58 | 1,110,100 |
| 2023-12-19 | $15.47 | $15.58 | $15.32 | $15.48 | $15.48 | 1,154,800 |
| 2023-12-18 | $15.69 | $15.70 | $15.48 | $15.49 | $15.49 | 1,003,800 |
| 2023-12-15 | $15.74 | $15.83 | $15.61 | $15.70 | $15.70 | 1,285,600 |
| 2023-12-14 | $15.66 | $15.76 | $15.54 | $15.62 | $15.62 | 1,116,700 |
| 2023-12-13 | $15.59 | $15.74 | $15.55 | $15.56 | $15.56 | 1,306,200 |
| 2023-12-12 | $15.67 | $15.68 | $15.47 | $15.58 | $15.58 | 1,063,900 |
| 2023-12-11 | $15.82 | $15.86 | $15.50 | $15.61 | $15.61 | 2,163,480 |
| 2023-12-08 | $15.94 | $16.06 | $15.80 | $15.82 | $15.82 | 1,572,700 |
| 2023-12-07 | $16.02 | $16.02 | $15.81 | $15.91 | $15.91 | 1,257,700 |
| 2023-12-06 | $15.89 | $16.05 | $15.71 | $15.96 | $15.96 | 1,294,800 |
| 2023-12-05 | $15.96 | $16.06 | $15.88 | $15.89 | $15.89 | 1,467,100 |
| 2023-12-04 | $16.06 | $16.09 | $15.85 | $15.98 | $15.98 | 1,294,900 |
| 2023-12-01 | $16.03 | $16.09 | $15.93 | $15.98 | $15.98 | 1,037,000 |
| 2023-11-30 | $16.18 | $16.19 | $15.92 | $16.00 | $16.00 | 1,723,000 |
| 2023-11-29 | $16.10 | $16.25 | $16.07 | $16.20 | $16.20 | 1,377,100 |
| 2023-11-28 | $16.05 | $16.22 | $15.90 | $16.11 | $16.11 | 1,430,300 |
| 2023-11-27 | $15.96 | $16.14 | $15.85 | $16.00 | $16.00 | 1,066,020 |
| 2023-11-24 | $16.12 | $16.12 | $15.94 | $16.04 | $16.04 | 1,288,000 |
| 2023-11-23 | $16.03 | $16.16 | $15.98 | $16.10 | $16.10 | 778,800 |
| 2023-11-22 | $16.05 | $16.19 | $16.01 | $16.03 | $16.03 | 1,264,600 |
| 2023-11-21 | $16.13 | $16.28 | $16.06 | $16.09 | $16.09 | 1,491,100 |
| 2023-11-20 | $15.92 | $16.12 | $15.87 | $16.11 | $16.11 | 1,338,550 |
| 2023-11-17 | $15.91 | $15.96 | $15.82 | $15.90 | $15.90 | 1,076,610 |
| 2023-11-16 | $16.04 | $16.05 | $15.88 | $15.94 | $15.94 | 1,202,800 |
| 2023-11-15 | $15.96 | $16.06 | $15.90 | $16.03 | $16.03 | 1,237,700 |
| 2023-11-14 | $15.87 | $15.97 | $15.78 | $15.91 | $15.91 | 945,100 |
| 2023-11-13 | $15.71 | $15.92 | $15.69 | $15.90 | $15.90 | 989,210 |
| 2023-11-10 | $15.68 | $15.77 | $15.57 | $15.71 | $15.71 | 1,000,900 |
| 2023-11-09 | $15.83 | $15.95 | $15.67 | $15.68 | $15.68 | 1,264,570 |
| 2023-11-08 | $15.94 | $15.94 | $15.71 | $15.75 | $15.75 | 1,036,500 |
| 2023-11-07 | $15.87 | $15.90 | $15.77 | $15.79 | $15.79 | 1,151,700 |
| 2023-11-06 | $15.64 | $15.84 | $15.64 | $15.82 | $15.82 | 1,307,410 |
| 2023-11-03 | $15.50 | $15.68 | $15.43 | $15.59 | $15.59 | 1,155,230 |
| 2023-11-02 | $15.45 | $15.58 | $15.45 | $15.45 | $15.45 | 1,093,400 |
| 2023-11-01 | $15.46 | $15.54 | $15.39 | $15.52 | $15.52 | 1,059,000 |
| 2023-10-31 | $15.60 | $15.63 | $15.40 | $15.46 | $15.46 | 1,584,000 |
| 2023-10-30 | $15.55 | $15.65 | $15.45 | $15.62 | $15.62 | 1,311,800 |
| 2023-10-27 | $15.32 | $15.55 | $15.24 | $15.50 | $15.50 | 1,429,840 |
| 2023-10-26 | $15.28 | $15.42 | $15.07 | $15.33 | $15.33 | 1,370,400 |
| 2023-10-25 | $15.12 | $15.42 | $15.00 | $15.28 | $15.28 | 1,322,460 |
| 2023-10-24 | $14.77 | $15.08 | $14.65 | $15.07 | $15.07 | 1,779,570 |
| 2023-10-23 | $15.20 | $15.26 | $14.60 | $14.61 | $14.61 | 2,171,520 |
| 2023-10-20 | $15.16 | $15.34 | $15.16 | $15.19 | $15.19 | 1,051,800 |
| 2023-10-19 | $15.34 | $15.56 | $15.17 | $15.23 | $15.23 | 1,541,360 |
| 2023-10-18 | $16.03 | $16.03 | $15.35 | $15.38 | $15.38 | 2,467,900 |
| 2023-10-17 | $16.03 | $16.09 | $15.94 | $16.02 | $16.02 | 758,050 |
| 2023-10-16 | $16.08 | $16.08 | $15.93 | $16.01 | $16.01 | 1,046,500 |
| 2023-10-13 | $16.19 | $16.19 | $15.99 | $16.01 | $16.01 | 990,300 |
| 2023-10-12 | $16.15 | $16.22 | $16.10 | $16.19 | $16.19 | 1,317,280 |
| 2023-10-11 | $16.10 | $16.17 | $16.04 | $16.09 | $16.09 | 787,400 |
| 2023-10-10 | $16.05 | $16.14 | $16.00 | $16.04 | $16.04 | 828,800 |
| 2023-10-09 | $16.23 | $16.23 | $15.95 | $16.00 | $16.00 | 1,275,670 |
| 2023-09-28 | $16.19 | $16.24 | $16.14 | $16.20 | $16.20 | 1,061,900 |
| 2023-09-27 | $16.05 | $16.20 | $16.03 | $16.14 | $16.14 | 1,003,900 |
| 2023-09-26 | $16.25 | $16.25 | $16.04 | $16.06 | $16.06 | 1,007,800 |
| 2023-09-25 | $16.34 | $16.34 | $16.06 | $16.14 | $16.14 | 1,425,400 |
| 2023-09-22 | $15.90 | $16.18 | $15.81 | $16.18 | $16.18 | 1,553,300 |
| 2023-09-21 | $16.10 | $16.10 | $15.91 | $15.92 | $15.92 | 1,307,300 |
| 2023-09-20 | $16.20 | $16.20 | $16.03 | $16.04 | $16.04 | 854,200 |
| 2023-09-19 | $16.30 | $16.34 | $16.13 | $16.15 | $16.15 | 1,163,600 |
| 2023-09-18 | $16.24 | $16.33 | $16.12 | $16.28 | $16.28 | 1,157,800 |
| 2023-09-15 | $16.39 | $16.39 | $16.19 | $16.23 | $16.23 | 1,114,600 |
| 2023-09-14 | $16.43 | $16.51 | $16.15 | $16.20 | $16.20 | 1,684,000 |
| 2023-09-13 | $16.67 | $16.67 | $16.32 | $16.47 | $16.47 | 2,117,100 |
| 2023-09-12 | $16.38 | $16.60 | $16.36 | $16.58 | $16.58 | 1,534,400 |
| 2023-09-11 | $16.32 | $16.50 | $16.17 | $16.46 | $16.46 | 1,574,980 |
| 2023-09-08 | $16.45 | $16.59 | $16.26 | $16.28 | $16.28 | 1,455,880 |
| 2023-09-07 | $16.74 | $16.79 | $16.43 | $16.44 | $16.44 | 1,485,700 |
| 2023-09-06 | $16.72 | $16.84 | $16.65 | $16.73 | $16.73 | 1,147,750 |
| 2023-09-05 | $16.89 | $16.92 | $16.68 | $16.80 | $16.80 | 1,997,400 |
| 2023-09-04 | $16.90 | $17.09 | $16.81 | $16.96 | $16.96 | 1,573,050 |
| 2023-09-01 | $16.87 | $17.00 | $16.70 | $16.87 | $16.87 | 1,853,900 |
| 2023-08-31 | $17.17 | $17.28 | $16.83 | $16.87 | $16.87 | 3,269,300 |
| 2023-08-30 | $17.40 | $17.60 | $17.15 | $17.17 | $17.17 | 3,490,640 |
| 2023-08-29 | $17.12 | $17.58 | $17.00 | $17.50 | $17.50 | 4,378,050 |
| 2023-08-28 | $17.73 | $17.90 | $17.07 | $17.25 | $17.25 | 5,618,640 |
| 2023-08-25 | $16.66 | $17.68 | $16.51 | $17.04 | $17.04 | 8,212,190 |
| 2023-08-24 | $16.32 | $16.90 | $16.03 | $16.77 | $16.77 | 4,139,710 |
| 2023-08-23 | $16.39 | $17.08 | $16.29 | $16.57 | $16.57 | 4,058,600 |
| 2023-08-22 | $17.30 | $17.34 | $15.95 | $16.39 | $16.39 | 4,973,000 |
| 2023-08-21 | $17.05 | $17.39 | $16.99 | $17.21 | $17.21 | 2,825,600 |
| 2023-08-18 | $16.80 | $17.30 | $16.72 | $16.98 | $16.98 | 2,696,500 |
| 2023-08-17 | $16.70 | $16.84 | $16.46 | $16.81 | $16.81 | 1,477,430 |
| 2023-08-16 | $16.73 | $16.85 | $16.68 | $16.69 | $16.69 | 790,100 |
| 2023-08-15 | $16.89 | $16.92 | $16.67 | $16.75 | $16.75 | 966,200 |
| 2023-08-14 | $16.87 | $16.87 | $16.69 | $16.87 | $16.87 | 898,380 |
| 2023-08-11 | $17.10 | $17.16 | $16.84 | $16.87 | $16.87 | 1,433,690 |
| 2023-08-10 | $17.08 | $17.18 | $17.05 | $17.11 | $17.11 | 786,500 |
| 2023-08-09 | $17.36 | $17.40 | $17.03 | $17.05 | $17.05 | 1,751,500 |
| 2023-08-08 | $17.19 | $17.34 | $17.15 | $17.28 | $17.28 | 1,308,650 |
| 2023-08-07 | $17.30 | $17.30 | $17.12 | $17.19 | $17.19 | 1,172,490 |
| 2023-08-04 | $17.24 | $17.40 | $17.24 | $17.30 | $17.30 | 1,373,560 |
| 2023-08-03 | $17.25 | $17.30 | $17.13 | $17.23 | $17.23 | 1,392,700 |
| 2023-08-02 | $17.42 | $17.48 | $17.26 | $17.29 | $17.29 | 1,775,900 |
| 2023-08-01 | $17.71 | $17.71 | $17.42 | $17.51 | $17.51 | 1,716,920 |
| 2023-07-31 | $17.50 | $17.77 | $17.49 | $17.66 | $17.66 | 2,273,000 |
| 2023-07-28 | $17.70 | $17.83 | $17.49 | $17.50 | $17.50 | 3,059,070 |
| 2023-07-27 | $17.87 | $17.98 | $17.73 | $17.76 | $17.76 | 1,873,200 |
| 2023-07-26 | $17.75 | $18.07 | $17.60 | $17.93 | $17.93 | 3,967,430 |
| 2023-07-25 | $17.36 | $17.88 | $17.36 | $17.63 | $17.63 | 2,060,760 |
| 2023-07-24 | $17.50 | $17.52 | $17.23 | $17.32 | $17.32 | 1,202,400 |
| 2023-07-21 | $17.52 | $17.68 | $17.36 | $17.46 | $17.46 | 1,400,090 |
| 2023-07-20 | $17.88 | $17.91 | $17.56 | $17.59 | $17.59 | 2,135,760 |
| 2023-07-19 | $17.47 | $18.13 | $17.47 | $17.87 | $17.87 | 3,870,580 |
| 2023-07-18 | $17.58 | $17.58 | $17.35 | $17.54 | $17.54 | 1,485,600 |
| 2023-07-17 | $17.40 | $17.83 | $17.21 | $17.59 | $17.59 | 2,760,310 |
| 2023-07-14 | $17.48 | $17.50 | $17.36 | $17.41 | $17.41 | 869,330 |
| 2023-07-13 | $17.25 | $17.50 | $17.25 | $17.42 | $17.42 | 1,100,000 |
| 2023-07-12 | $17.36 | $17.44 | $17.18 | $17.24 | $17.24 | 885,640 |
| 2023-07-11 | $17.40 | $17.46 | $17.31 | $17.40 | $17.40 | 820,900 |
| 2023-07-10 | $17.33 | $17.42 | $17.27 | $17.40 | $17.40 | 889,840 |
| 2023-07-07 | $17.25 | $17.39 | $17.20 | $17.24 | $17.24 | 745,400 |
| 2023-07-06 | $17.28 | $17.37 | $17.23 | $17.30 | $17.30 | 737,500 |
| 2023-07-05 | $17.36 | $17.41 | $17.29 | $17.34 | $17.34 | 1,053,450 |
| 2023-07-04 | $17.41 | $17.44 | $17.30 | $17.38 | $17.38 | 1,067,960 |
| 2023-07-03 | $17.44 | $17.55 | $17.32 | $17.38 | $17.38 | 1,452,160 |
| 2023-06-30 | $17.26 | $17.51 | $17.26 | $17.43 | $17.43 | 1,264,600 |
| 2023-06-29 | $17.22 | $17.42 | $17.20 | $17.31 | $17.31 | 1,622,810 |
| 2023-06-28 | $17.23 | $17.26 | $17.01 | $17.22 | $17.22 | 1,332,400 |
| 2023-06-27 | $16.73 | $17.25 | $16.68 | $17.22 | $17.22 | 2,041,080 |
| 2023-06-26 | $16.89 | $16.98 | $16.63 | $16.67 | $16.67 | 1,702,340 |
| 2023-06-21 | $16.91 | $17.27 | $16.85 | $17.00 | $17.00 | 1,919,430 |
| 2023-06-20 | $17.04 | $17.04 | $16.88 | $16.99 | $16.99 | 1,074,360 |
| 2023-06-19 | $17.21 | $17.32 | $17.00 | $17.04 | $17.04 | 1,605,910 |
| 2023-06-16 | $17.27 | $17.39 | $17.23 | $17.30 | $17.23 | 1,256,660 |
| 2023-06-15 | $17.02 | $17.21 | $16.98 | $17.20 | $17.13 | 1,109,280 |
| 2023-06-14 | $17.17 | $17.21 | $16.99 | $17.02 | $16.95 | 1,167,670 |
| 2023-06-13 | $17.06 | $17.14 | $17.03 | $17.10 | $17.03 | 1,122,240 |
| 2023-06-12 | $16.96 | $17.16 | $16.78 | $17.06 | $16.99 | 1,733,050 |
| 2023-06-09 | $17.22 | $17.28 | $16.90 | $16.95 | $16.95 | 2,725,640 |
| 2023-06-08 | $17.30 | $17.43 | $17.14 | $17.20 | $17.20 | 1,384,930 |
| 2023-06-07 | $17.47 | $17.52 | $17.24 | $17.26 | $17.26 | 1,267,900 |
| 2023-06-06 | $17.99 | $17.99 | $17.40 | $17.40 | $17.40 | 2,314,900 |
| 2023-06-05 | $17.98 | $18.06 | $17.83 | $17.97 | $17.97 | 1,155,500 |
| 2023-06-02 | $17.91 | $18.03 | $17.87 | $17.99 | $17.99 | 1,072,600 |
| 2023-06-01 | $17.98 | $18.10 | $17.74 | $17.86 | $17.86 | 1,154,530 |
| 2023-05-31 | $18.10 | $18.22 | $17.91 | $17.98 | $17.98 | 1,612,890 |
| 2023-05-30 | $18.07 | $18.23 | $17.91 | $18.18 | $18.18 | 1,818,980 |
| 2023-05-29 | $18.29 | $18.44 | $18.06 | $18.08 | $18.08 | 1,514,390 |
| 2023-05-26 | $18.23 | $18.33 | $18.04 | $18.28 | $18.28 | 1,663,720 |
| 2023-05-25 | $17.85 | $18.25 | $17.84 | $18.19 | $18.19 | 1,929,530 |
| 2023-05-24 | $17.79 | $18.02 | $17.69 | $17.90 | $17.90 | 1,475,370 |
| 2023-05-23 | $18.19 | $18.19 | $17.79 | $17.79 | $17.79 | 1,521,780 |
| 2023-05-22 | $18.13 | $18.26 | $18.01 | $18.14 | $18.14 | 1,109,900 |
| 2023-05-19 | $18.10 | $18.20 | $18.05 | $18.12 | $18.12 | 1,044,400 |
| 2023-05-18 | $18.08 | $18.26 | $18.06 | $18.13 | $18.13 | 1,596,560 |
| 2023-05-17 | $17.95 | $18.12 | $17.87 | $18.10 | $18.10 | 1,265,940 |
| 2023-05-16 | $18.03 | $18.14 | $17.90 | $17.95 | $17.95 | 1,247,580 |
| 2023-05-15 | $17.88 | $18.06 | $17.80 | $18.04 | $18.04 | 1,265,990 |
| 2023-05-12 | $17.78 | $17.95 | $17.68 | $17.88 | $17.88 | 1,406,490 |
| 2023-05-11 | $17.74 | $18.10 | $17.63 | $17.84 | $17.84 | 1,662,670 |
| 2023-05-10 | $17.55 | $17.75 | $17.52 | $17.65 | $17.65 | 1,156,480 |
| 2023-05-09 | $17.61 | $17.80 | $17.38 | $17.55 | $17.55 | 1,792,890 |
| 2023-05-08 | $17.60 | $17.73 | $17.52 | $17.61 | $17.61 | 1,253,400 |
| 2023-05-05 | $17.76 | $17.86 | $17.40 | $17.59 | $17.59 | 1,757,100 |
| 2023-05-04 | $17.69 | $18.09 | $17.69 | $17.80 | $17.80 | 1,852,900 |
| 2023-05-03 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-05-02 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-04-28 | $17.82 | $18.07 | $17.78 | $17.98 | $17.98 | 1,585,240 |
| 2023-04-27 | $17.95 | $17.95 | $17.01 | $17.85 | $17.85 | 3,801,430 |
| 2023-04-26 | $18.13 | $18.50 | $18.13 | $18.47 | $18.47 | 1,822,690 |
| 2023-04-25 | $18.38 | $18.38 | $17.85 | $18.33 | $18.33 | 2,923,470 |
| 2023-04-24 | $18.20 | $18.38 | $18.10 | $18.36 | $18.36 | 1,611,210 |
| 2023-04-21 | $18.72 | $18.81 | $18.22 | $18.23 | $18.23 | 3,400,900 |
| 2023-04-20 | $19.33 | $19.33 | $18.52 | $18.73 | $18.73 | 6,055,750 |
| 2023-04-19 | $19.35 | $19.70 | $19.12 | $19.42 | $19.42 | 4,011,100 |
| 2023-04-18 | $19.38 | $19.58 | $19.26 | $19.45 | $19.45 | 3,057,260 |
| 2023-04-17 | $19.19 | $19.79 | $19.18 | $19.46 | $19.46 | 6,408,840 |
| 2023-04-14 | $19.10 | $19.13 | $18.72 | $18.96 | $18.96 | 2,888,700 |
| 2023-04-13 | $18.92 | $19.08 | $18.66 | $19.02 | $19.02 | 3,454,800 |
| 2023-04-12 | $19.20 | $19.30 | $18.88 | $18.88 | $18.88 | 4,601,000 |
| 2023-04-11 | $19.02 | $19.22 | $18.91 | $19.20 | $19.20 | 2,359,800 |
| 2023-04-10 | $19.23 | $19.43 | $19.04 | $19.08 | $19.08 | 2,604,390 |
| 2023-04-07 | $19.30 | $19.45 | $19.14 | $19.23 | $19.23 | 2,810,900 |
| 2023-04-06 | $19.30 | $19.38 | $19.03 | $19.21 | $19.21 | 3,837,640 |
| 2023-04-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2023-04-04 | $19.46 | $19.67 | $19.23 | $19.44 | $19.44 | 4,414,470 |
| 2023-04-03 | $19.77 | $19.79 | $19.30 | $19.44 | $19.44 | 6,360,330 |
| 2023-03-31 | $19.61 | $20.39 | $19.61 | $19.84 | $19.84 | 9,104,400 |
| 2023-03-30 | $19.87 | $19.90 | $19.54 | $19.67 | $19.67 | 5,803,130 |
| 2023-03-29 | $18.94 | $20.09 | $18.94 | $19.94 | $19.94 | 12,051,400 |
| 2023-03-28 | $19.28 | $19.65 | $18.92 | $18.94 | $18.94 | 6,066,990 |
| 2023-03-27 | $18.47 | $19.35 | $18.40 | $19.33 | $19.33 | 10,107,530 |
| 2023-03-24 | $18.19 | $18.34 | $18.11 | $18.13 | $18.13 | 1,540,330 |
| 2023-03-23 | $18.23 | $18.24 | $18.07 | $18.20 | $18.20 | 1,693,700 |
| 2023-03-22 | $18.11 | $18.27 | $18.05 | $18.22 | $18.22 | 1,879,640 |
| 2023-03-21 | $17.97 | $18.10 | $17.85 | $18.08 | $18.08 | 1,694,130 |
| 2023-03-20 | $18.22 | $18.29 | $17.77 | $17.88 | $17.88 | 2,545,940 |
| 2023-03-17 | $18.29 | $18.34 | $18.16 | $18.17 | $18.17 | 1,840,900 |
| 2023-03-16 | $18.48 | $18.48 | $18.03 | $18.09 | $18.09 | 2,409,760 |
| 2023-03-15 | $18.50 | $18.58 | $18.37 | $18.47 | $18.47 | 1,948,860 |
| 2023-03-14 | $18.72 | $18.72 | $18.15 | $18.37 | $18.37 | 2,643,360 |
| 2023-03-13 | $19.08 | $19.25 | $18.58 | $18.72 | $18.72 | 3,565,970 |
| 2023-03-10 | $19.22 | $19.54 | $19.18 | $19.23 | $19.23 | 3,084,990 |
| 2023-03-09 | $18.99 | $19.68 | $18.99 | $19.45 | $19.45 | 5,853,250 |
| 2023-03-08 | $18.69 | $18.96 | $18.65 | $18.90 | $18.90 | 1,527,800 |
| 2023-03-07 | $19.20 | $19.20 | $18.75 | $18.76 | $18.76 | 2,681,080 |
| 2023-03-06 | $19.34 | $19.36 | $19.06 | $19.11 | $19.11 | 2,240,040 |
| 2023-03-03 | $19.12 | $19.27 | $19.07 | $19.12 | $19.12 | 1,969,650 |
| 2023-03-02 | $19.30 | $19.32 | $19.08 | $19.15 | $19.15 | 3,326,030 |
| 2023-03-01 | $19.05 | $19.40 | $18.90 | $19.19 | $19.19 | 6,405,350 |
| 2023-02-28 | $18.18 | $18.98 | $18.16 | $18.92 | $18.92 | 4,716,260 |
| 2023-02-27 | $18.22 | $18.29 | $18.02 | $18.10 | $18.10 | 1,571,900 |
| 2023-02-24 | $18.50 | $18.50 | $18.22 | $18.32 | $18.32 | 1,575,000 |
| 2023-02-23 | $18.54 | $18.57 | $18.15 | $18.40 | $18.40 | 1,979,700 |
| 2023-02-22 | $18.60 | $18.61 | $18.42 | $18.50 | $18.50 | 1,685,000 |
| 2023-02-21 | $18.62 | $18.74 | $18.46 | $18.63 | $18.63 | 2,057,050 |
| 2023-02-20 | $18.62 | $18.68 | $18.35 | $18.62 | $18.62 | 2,341,520 |
| 2023-02-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 3,538,960 |
| 2023-02-16 | $18.73 | $18.85 | $18.15 | $18.30 | $18.30 | 4,101,470 |
| 2023-02-15 | $18.90 | $19.03 | $18.62 | $18.71 | $18.71 | 4,124,040 |
| 2023-02-14 | $18.80 | $19.09 | $18.60 | $19.03 | $19.03 | 4,269,530 |
| 2023-02-13 | $18.66 | $18.77 | $18.56 | $18.75 | $18.75 | 2,331,480 |
| 2023-02-10 | $18.54 | $18.73 | $18.49 | $18.66 | $18.66 | 2,187,320 |
| 2023-02-09 | $18.43 | $18.59 | $18.31 | $18.58 | $18.58 | 2,491,980 |
| 2023-02-08 | $18.51 | $18.64 | $18.34 | $18.42 | $18.42 | 3,005,390 |
| 2023-02-07 | $18.40 | $18.53 | $18.29 | $18.51 | $18.51 | 3,675,740 |
| 2023-02-06 | $18.28 | $18.48 | $18.19 | $18.39 | $18.39 | 2,963,100 |
| 2023-02-03 | $18.31 | $18.43 | $18.01 | $18.40 | $18.40 | 2,530,860 |
| 2023-02-02 | $18.37 | $18.47 | $18.24 | $18.39 | $18.39 | 1,879,600 |
| 2023-02-01 | $18.22 | $18.37 | $18.16 | $18.37 | $18.37 | 1,911,990 |
| 2023-01-31 | $18.01 | $18.21 | $17.94 | $18.16 | $18.16 | 1,902,750 |
| 2023-01-30 | $18.10 | $18.15 | $17.96 | $18.05 | $18.05 | 2,282,940 |
| 2023-01-20 | $17.73 | $18.02 | $17.70 | $17.90 | $17.90 | 2,053,400 |
| 2023-01-19 | $17.51 | $17.78 | $17.45 | $17.72 | $17.72 | 1,694,120 |
| 2023-01-18 | $17.60 | $17.60 | $17.48 | $17.52 | $17.52 | 1,377,520 |
| 2023-01-17 | $17.81 | $17.84 | $17.43 | $17.50 | $17.50 | 1,683,600 |
| 2023-01-16 | $17.72 | $17.80 | $17.54 | $17.68 | $17.68 | 2,400,020 |
| 2023-01-13 | $17.66 | $17.71 | $17.47 | $17.58 | $17.58 | 1,545,100 |
| 2023-01-12 | $18.20 | $18.21 | $17.43 | $17.66 | $17.66 | 5,139,350 |
| 2023-01-11 | $18.40 | $18.51 | $18.17 | $18.20 | $18.20 | 1,759,270 |
| 2023-01-10 | $18.55 | $18.55 | $18.26 | $18.40 | $18.40 | 2,385,110 |
| 2023-01-09 | $18.20 | $18.56 | $18.20 | $18.45 | $18.45 | 4,157,280 |
| 2023-01-06 | $17.47 | $18.52 | $17.43 | $18.26 | $18.26 | 5,964,140 |
| 2023-01-05 | $17.53 | $17.65 | $17.38 | $17.47 | $17.47 | 1,349,930 |
| 2023-01-04 | $17.36 | $17.67 | $17.23 | $17.53 | $17.53 | 2,140,970 |
| 2023-01-03 | $17.03 | $17.39 | $16.95 | $17.36 | $17.36 | 1,941,530 |
| 2023-01-02 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-12-30 | $16.85 | $17.05 | $16.75 | $17.03 | $17.03 | 979,600 |
| 2022-12-29 | $16.94 | $16.94 | $16.74 | $16.75 | $16.75 | 1,590,960 |
| 2022-12-28 | $17.13 | $17.13 | $16.73 | $16.91 | $16.91 | 1,502,300 |
| 2022-12-27 | $17.11 | $17.28 | $17.01 | $17.19 | $17.19 | 880,070 |
| 2022-12-26 | $16.94 | $17.29 | $16.91 | $17.16 | $17.16 | 1,038,400 |
| 2022-12-23 | $16.83 | $17.04 | $16.75 | $16.91 | $16.91 | 1,123,210 |
| 2022-12-22 | $17.41 | $17.54 | $16.75 | $16.82 | $16.82 | 2,295,100 |
| 2022-12-21 | $17.75 | $17.82 | $17.20 | $17.30 | $17.30 | 2,101,510 |
| 2022-12-20 | $17.96 | $17.96 | $17.50 | $17.80 | $17.80 | 1,881,400 |
| 2022-12-19 | $18.58 | $18.60 | $17.70 | $17.78 | $17.78 | 3,754,150 |
| 2022-12-16 | $18.28 | $18.83 | $18.16 | $18.43 | $18.43 | 6,279,340 |
| 2022-12-15 | $17.54 | $18.65 | $17.46 | $18.37 | $18.37 | 6,750,240 |
| 2022-12-14 | $17.64 | $17.72 | $17.52 | $17.53 | $17.53 | 1,136,140 |
| 2022-12-13 | $17.82 | $17.88 | $17.58 | $17.60 | $17.60 | 1,271,110 |
| 2022-12-12 | $18.00 | $18.04 | $17.64 | $17.85 | $17.85 | 2,824,800 |
| 2022-12-09 | $18.27 | $18.29 | $17.99 | $18.06 | $18.06 | 1,830,470 |
| 2022-12-08 | $18.01 | $18.44 | $17.92 | $18.13 | $18.13 | 2,647,710 |
| 2022-12-07 | $18.17 | $18.20 | $17.98 | $18.05 | $18.05 | 1,791,280 |
| 2022-12-06 | $18.27 | $18.42 | $18.07 | $18.14 | $18.14 | 2,451,990 |
| 2022-12-05 | $18.20 | $18.35 | $18.18 | $18.32 | $18.32 | 1,928,020 |
| 2022-12-01 | $18.10 | $18.24 | $17.93 | $17.98 | $17.98 | 1,775,600 |
| 2022-11-30 | $18.08 | $18.08 | $17.85 | $17.93 | $17.93 | 1,137,200 |
| 2022-11-29 | $17.71 | $18.07 | $17.71 | $18.04 | $18.04 | 1,387,700 |
| 2022-11-28 | $17.70 | $17.74 | $17.39 | $17.64 | $17.64 | 1,219,100 |
| 2022-11-25 | $18.06 | $18.08 | $17.73 | $17.74 | $17.74 | 1,183,190 |
| 2022-11-24 | $18.05 | $18.30 | $17.93 | $18.01 | $18.01 | 1,206,300 |
| 2022-11-23 | $18.01 | $18.11 | $17.66 | $18.00 | $18.00 | 1,684,430 |
| 2022-11-22 | $18.23 | $18.41 | $17.93 | $18.01 | $18.01 | 1,903,240 |
| 2022-11-21 | $18.22 | $18.25 | $17.90 | $18.20 | $18.20 | 1,306,600 |
| 2022-11-18 | $18.42 | $18.49 | $18.17 | $18.21 | $18.21 | 1,984,960 |
| 2022-11-17 | $18.31 | $18.33 | $18.10 | $18.33 | $18.33 | 1,497,800 |
| 2022-11-16 | $18.35 | $18.43 | $18.18 | $18.30 | $18.30 | 1,946,680 |
| 2022-11-15 | $18.08 | $18.32 | $18.02 | $18.30 | $18.30 | 1,782,850 |
| 2022-11-14 | $18.15 | $18.32 | $18.01 | $18.04 | $18.04 | 1,791,640 |
| 2022-11-11 | $18.39 | $18.49 | $18.14 | $18.15 | $18.15 | 2,024,260 |
| 2022-11-10 | $18.08 | $18.22 | $17.96 | $18.10 | $18.10 | 2,003,200 |
| 2022-11-09 | $18.34 | $18.39 | $18.15 | $18.15 | $18.15 | 1,464,780 |
| 2022-11-08 | $18.40 | $18.56 | $18.18 | $18.34 | $18.34 | 1,308,420 |
| 2022-11-07 | $18.26 | $18.60 | $18.20 | $18.38 | $18.38 | 2,296,290 |
| 2022-11-04 | $18.15 | $18.59 | $18.07 | $18.34 | $18.34 | 2,756,430 |
| 2022-11-03 | $17.85 | $18.23 | $17.70 | $17.98 | $17.98 | 1,814,420 |
| 2022-11-02 | $17.76 | $18.09 | $17.75 | $17.96 | $17.96 | 2,540,840 |
| 2022-11-01 | $17.41 | $18.05 | $17.40 | $17.95 | $17.95 | 4,111,790 |
| 2022-10-31 | $16.65 | $16.92 | $16.52 | $16.75 | $16.75 | 1,554,510 |
| 2022-10-28 | $17.69 | $17.74 | $16.67 | $16.73 | $16.73 | 2,191,140 |
| 2022-10-27 | $17.57 | $17.81 | $17.57 | $17.69 | $17.69 | 1,336,200 |
| 2022-10-26 | $17.20 | $17.77 | $17.20 | $17.56 | $17.56 | 1,928,850 |
| 2022-10-25 | $17.44 | $17.57 | $17.00 | $17.17 | $17.17 | 1,742,730 |
| 2022-10-24 | $17.97 | $18.19 | $17.38 | $17.42 | $17.42 | 1,935,580 |
| 2022-10-21 | $18.24 | $18.46 | $17.70 | $17.84 | $17.84 | 3,090,900 |
| 2022-10-20 | $18.53 | $18.53 | $18.17 | $18.27 | $18.27 | 1,769,330 |
| 2022-10-19 | $18.52 | $18.61 | $18.28 | $18.33 | $18.33 | 1,136,190 |
| 2022-10-18 | $18.49 | $18.66 | $18.40 | $18.48 | $18.48 | 1,305,690 |
| 2022-10-17 | $18.30 | $18.58 | $18.21 | $18.49 | $18.49 | 1,789,030 |
| 2022-10-14 | $17.90 | $18.35 | $17.88 | $18.33 | $18.33 | 1,846,930 |
| 2022-10-13 | $17.50 | $17.93 | $17.47 | $17.80 | $17.80 | 1,419,390 |
| 2022-10-12 | $17.30 | $17.68 | $16.93 | $17.64 | $17.64 | 1,554,710 |
| 2022-10-11 | $17.24 | $17.36 | $16.98 | $17.28 | $17.28 | 927,650 |
| 2022-10-10 | $17.31 | $17.57 | $17.02 | $17.10 | $17.10 | 1,096,100 |
| 2022-09-30 | $17.70 | $17.82 | $17.31 | $17.31 | $17.31 | 1,203,300 |
| 2022-09-29 | $18.23 | $18.23 | $17.67 | $17.67 | $17.67 | 1,237,980 |
| 2022-09-28 | $18.31 | $18.37 | $17.91 | $17.92 | $17.92 | 1,346,200 |
| 2022-09-27 | $17.88 | $18.34 | $17.86 | $18.30 | $18.30 | 1,547,480 |
| 2022-09-26 | $18.42 | $18.42 | $17.71 | $17.73 | $17.73 | 1,832,460 |
| 2022-09-23 | $18.90 | $19.00 | $18.25 | $18.43 | $18.43 | 1,392,360 |
| 2022-09-22 | $18.90 | $19.14 | $18.83 | $18.86 | $18.86 | 939,780 |
| 2022-09-21 | $18.70 | $19.06 | $18.53 | $18.96 | $18.96 | 1,441,640 |
| 2022-09-20 | $18.63 | $18.80 | $18.62 | $18.70 | $18.70 | 1,070,070 |
| 2022-09-19 | $19.10 | $19.10 | $18.48 | $18.50 | $18.50 | 1,954,600 |
| 2022-09-16 | $19.85 | $19.93 | $19.19 | $19.19 | $19.19 | 1,765,310 |
| 2022-09-15 | $20.26 | $20.32 | $19.50 | $19.84 | $19.84 | 2,397,210 |
| 2022-09-14 | $20.08 | $20.25 | $20.00 | $20.17 | $20.17 | 1,440,780 |
| 2022-09-13 | $20.64 | $20.64 | $20.40 | $20.46 | $20.46 | 1,294,130 |
| 2022-09-12 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-09-09 | $20.53 | $20.58 | $20.37 | $20.45 | $20.45 | 1,056,190 |
| 2022-09-08 | $20.60 | $20.76 | $20.36 | $20.36 | $20.36 | 1,847,980 |
| 2022-09-07 | $20.40 | $20.70 | $20.39 | $20.61 | $20.61 | 1,884,030 |
| 2022-09-06 | $20.50 | $20.60 | $20.30 | $20.55 | $20.55 | 1,440,450 |
| 2022-09-05 | $20.23 | $20.55 | $20.23 | $20.50 | $20.50 | 1,589,670 |
| 2022-09-02 | $20.13 | $20.34 | $20.12 | $20.29 | $20.29 | 1,106,720 |
| 2022-09-01 | $20.08 | $20.33 | $20.08 | $20.16 | $20.16 | 1,149,890 |
| 2022-08-31 | $20.31 | $20.47 | $20.08 | $20.11 | $20.11 | 1,536,000 |
| 2022-08-30 | $20.55 | $20.61 | $20.25 | $20.43 | $20.43 | 1,541,580 |
| 2022-08-29 | $20.39 | $20.55 | $19.95 | $20.52 | $20.52 | 1,917,440 |
| 2022-08-26 | $20.03 | $20.98 | $19.86 | $20.41 | $20.41 | 3,190,080 |
| 2022-08-25 | $20.10 | $20.30 | $19.82 | $19.99 | $19.99 | 2,831,420 |
| 2022-08-24 | $20.83 | $20.90 | $20.09 | $20.21 | $20.21 | 3,330,840 |
| 2022-08-23 | $21.09 | $21.16 | $20.79 | $20.79 | $20.79 | 2,870,580 |
| 2022-08-22 | $21.20 | $21.29 | $21.09 | $21.20 | $21.20 | 2,428,910 |
| 2022-08-19 | $20.98 | $21.43 | $20.81 | $21.28 | $21.28 | 4,726,760 |
| 2022-08-18 | $21.32 | $21.32 | $20.95 | $21.03 | $21.03 | 2,598,960 |
| 2022-08-17 | $21.11 | $21.42 | $21.07 | $21.26 | $21.26 | 3,095,540 |
| 2022-08-16 | $21.15 | $21.26 | $20.99 | $21.08 | $21.08 | 2,379,810 |
| 2022-08-15 | $21.15 | $21.15 | $20.91 | $21.12 | $21.12 | 1,960,040 |
| 2022-08-12 | $21.15 | $21.32 | $20.99 | $21.16 | $21.16 | 2,704,000 |
| 2022-08-11 | $20.72 | $21.17 | $20.72 | $21.14 | $21.14 | 3,129,450 |
| 2022-08-10 | $20.76 | $20.76 | $20.57 | $20.66 | $20.66 | 2,316,800 |
| 2022-08-09 | $20.92 | $21.00 | $20.70 | $20.85 | $20.85 | 2,770,260 |
| 2022-08-08 | $20.89 | $21.13 | $20.68 | $21.00 | $21.00 | 2,830,700 |
| 2022-08-05 | $20.70 | $20.92 | $20.61 | $20.87 | $20.87 | 3,076,200 |
| 2022-08-04 | $20.62 | $20.85 | $20.37 | $20.70 | $20.70 | 2,759,480 |
| 2022-08-03 | $20.57 | $21.09 | $20.26 | $20.37 | $20.37 | 4,485,940 |
| 2022-08-02 | $21.91 | $21.91 | $20.36 | $20.57 | $20.57 | 8,077,220 |
| 2022-08-01 | $22.76 | $22.80 | $21.91 | $22.14 | $22.14 | 7,071,130 |
| 2022-07-29 | $22.73 | $23.10 | $22.59 | $22.76 | $22.76 | 4,812,200 |
| 2022-07-28 | $23.03 | $23.13 | $22.55 | $22.60 | $22.60 | 5,260,990 |
| 2022-07-27 | $23.20 | $23.29 | $22.75 | $22.81 | $22.81 | 4,292,410 |
| 2022-07-26 | $23.40 | $23.44 | $22.38 | $23.03 | $23.03 | 6,829,940 |
| 2022-07-25 | $24.10 | $24.16 | $23.26 | $23.40 | $23.40 | 6,809,210 |
| 2022-07-22 | $23.22 | $24.44 | $23.10 | $24.08 | $24.08 | 12,403,290 |
| 2022-07-21 | $23.70 | $23.78 | $23.00 | $23.05 | $23.05 | 6,254,510 |
| 2022-07-20 | $23.66 | $23.80 | $22.96 | $23.65 | $23.65 | 11,547,540 |
| 2022-07-19 | $24.00 | $24.45 | $23.30 | $24.08 | $24.08 | 12,959,170 |
| 2022-07-18 | $22.52 | $24.47 | $22.52 | $24.01 | $24.01 | 15,566,550 |
| 2022-07-15 | $22.60 | $23.66 | $22.01 | $22.80 | $22.80 | 15,075,400 |
| 2022-07-14 | $22.06 | $22.18 | $21.61 | $21.91 | $21.91 | 6,036,030 |
| 2022-07-13 | $21.31 | $22.00 | $21.26 | $22.00 | $22.00 | 6,358,100 |
| 2022-07-12 | $21.25 | $21.75 | $21.11 | $21.31 | $21.31 | 4,144,680 |
| 2022-07-11 | $21.73 | $21.73 | $21.05 | $21.23 | $21.23 | 3,343,880 |
| 2022-07-08 | $21.50 | $21.89 | $21.46 | $21.53 | $21.53 | 3,713,820 |
| 2022-07-07 | $21.41 | $21.72 | $21.41 | $21.48 | $21.48 | 3,695,640 |
| 2022-07-06 | $21.90 | $22.08 | $21.36 | $21.53 | $21.53 | 4,507,220 |
| 2022-07-05 | $22.25 | $22.38 | $21.60 | $21.86 | $21.86 | 6,308,720 |
| 2022-07-04 | $22.10 | $22.45 | $21.95 | $22.37 | $22.37 | 7,782,410 |
| 2022-07-01 | $20.88 | $22.86 | $20.85 | $22.23 | $22.23 | 15,035,610 |
| 2022-06-30 | $20.85 | $21.10 | $20.75 | $20.92 | $20.74 | 3,761,900 |
| 2022-06-29 | $21.18 | $21.28 | $20.71 | $20.73 | $20.55 | 4,814,150 |
| 2022-06-28 | $20.72 | $21.19 | $20.58 | $21.16 | $20.98 | 5,205,560 |
| 2022-06-27 | $20.56 | $20.82 | $20.50 | $20.61 | $20.44 | 4,410,090 |
| 2022-06-24 | $20.35 | $20.82 | $20.27 | $20.52 | $20.35 | 4,571,580 |
| 2022-06-23 | $20.21 | $20.33 | $19.94 | $20.29 | $20.12 | 4,011,970 |
| 2022-06-22 | $20.85 | $20.85 | $20.10 | $20.16 | $19.99 | 5,189,540 |
| 2022-06-21 | $21.34 | $21.34 | $20.66 | $20.75 | $20.57 | 7,932,780 |
| 2022-06-20 | $20.84 | $21.75 | $20.80 | $21.40 | $21.22 | 7,794,660 |
| 2022-06-17 | $20.88 | $21.19 | $20.42 | $20.79 | $20.61 | 4,560,370 |
| 2022-06-16 | $20.85 | $21.25 | $20.68 | $20.99 | $20.81 | 2,580,320 |
| 2022-06-15 | $20.87 | $21.14 | $20.80 | $20.81 | $20.63 | 4,535,540 |
| 2022-06-14 | $21.19 | $21.37 | $20.24 | $20.83 | $20.65 | 4,314,090 |
| 2022-06-13 | $21.20 | $21.60 | $21.13 | $21.41 | $21.23 | 2,582,700 |
| 2022-06-10 | $21.20 | $21.43 | $21.09 | $21.37 | $21.19 | 2,001,230 |
| 2022-06-09 | $21.64 | $21.75 | $21.12 | $21.15 | $20.97 | 2,512,400 |
| 2022-06-08 | $21.75 | $21.80 | $21.24 | $21.60 | $21.42 | 3,250,940 |
| 2022-06-07 | $21.95 | $22.02 | $21.51 | $21.76 | $21.58 | 2,958,430 |
| 2022-06-06 | $21.60 | $22.35 | $21.53 | $22.00 | $21.81 | 4,319,200 |
| 2022-06-02 | $21.50 | $21.89 | $21.28 | $21.73 | $21.55 | 4,079,060 |
| 2022-06-01 | $20.90 | $21.85 | $20.74 | $21.53 | $21.35 | 6,186,720 |
| 2022-05-31 | $20.54 | $20.94 | $20.19 | $20.92 | $20.74 | 2,540,100 |
| 2022-05-30 | $20.54 | $20.54 | $20.19 | $20.54 | $20.37 | 1,992,820 |
| 2022-05-27 | $20.85 | $20.87 | $20.18 | $20.32 | $20.15 | 1,884,090 |
| 2022-05-26 | $20.60 | $20.75 | $20.17 | $20.51 | $20.34 | 2,048,880 |
| 2022-05-25 | $20.20 | $20.65 | $20.20 | $20.56 | $20.39 | 2,183,450 |
| 2022-05-24 | $21.38 | $21.42 | $20.21 | $20.22 | $20.05 | 3,259,470 |
| 2022-05-23 | $21.33 | $21.42 | $21.04 | $21.42 | $21.24 | 2,447,880 |
| 2022-05-20 | $20.97 | $21.37 | $20.97 | $21.26 | $21.08 | 2,478,680 |
| 2022-05-19 | $20.60 | $21.03 | $20.36 | $20.95 | $20.77 | 2,266,330 |
| 2022-05-18 | $20.79 | $20.95 | $20.47 | $20.71 | $20.53 | 1,932,220 |
| 2022-05-17 | $20.75 | $20.89 | $20.18 | $20.63 | $20.46 | 2,347,290 |
| 2022-05-16 | $21.33 | $21.39 | $20.65 | $20.75 | $20.57 | 2,883,410 |
| 2022-05-13 | $21.35 | $21.44 | $21.01 | $21.13 | $20.95 | 1,827,540 |
| 2022-05-12 | $21.10 | $21.68 | $20.91 | $21.28 | $21.10 | 2,572,600 |
| 2022-05-11 | $21.08 | $21.68 | $21.00 | $21.15 | $20.97 | 3,532,560 |
| 2022-05-10 | $20.49 | $21.13 | $20.35 | $21.11 | $20.93 | 2,816,020 |
| 2022-05-09 | $20.40 | $20.89 | $20.40 | $20.78 | $20.60 | 2,057,780 |
| 2022-05-06 | $20.34 | $20.59 | $20.08 | $20.33 | $20.16 | 3,109,320 |
| 2022-05-05 | $20.35 | $20.91 | $20.24 | $20.62 | $20.45 | 3,057,280 |
| 2022-05-04 | $20.37 | $20.37 | $20.37 | $20.37 | $20.20 | 0 |
| 2022-05-03 | $20.37 | $20.37 | $20.37 | $20.37 | $20.20 | 0 |
| 2022-04-29 | $19.96 | $20.47 | $19.96 | $20.37 | $20.20 | 3,937,780 |
| 2022-04-28 | $20.45 | $20.53 | $19.37 | $19.70 | $19.53 | 3,552,470 |
| 2022-04-27 | $19.81 | $20.77 | $19.78 | $20.68 | $20.50 | 2,593,500 |
| 2022-04-26 | $20.99 | $21.26 | $19.95 | $20.05 | $19.88 | 2,314,980 |
| 2022-04-25 | $22.28 | $22.31 | $20.91 | $20.93 | $20.75 | 2,877,230 |
| 2022-04-22 | $22.61 | $22.98 | $22.33 | $22.74 | $22.55 | 1,546,260 |
| 2022-04-21 | $23.90 | $23.94 | $22.65 | $22.74 | $22.55 | 2,266,180 |
| 2022-04-20 | $24.15 | $24.33 | $23.75 | $23.93 | $23.73 | 2,160,180 |
| 2022-04-19 | $24.16 | $24.65 | $24.16 | $24.53 | $24.32 | 1,849,510 |
| 2022-04-18 | $23.82 | $24.35 | $23.55 | $24.28 | $24.07 | 1,646,510 |
| 2022-04-15 | $25.30 | $25.30 | $23.33 | $23.80 | $23.60 | 4,874,120 |
| 2022-04-14 | $25.51 | $25.66 | $25.38 | $25.39 | $25.17 | 1,644,840 |
| 2022-04-13 | $26.08 | $26.08 | $25.37 | $25.37 | $25.16 | 1,328,760 |
| 2022-04-12 | $25.80 | $26.28 | $25.31 | $26.08 | $25.86 | 1,482,100 |
| 2022-04-11 | $26.54 | $26.79 | $25.58 | $25.78 | $25.56 | 1,885,360 |
| 2022-04-08 | $26.43 | $26.90 | $26.25 | $26.67 | $26.44 | 1,439,550 |
| 2022-04-07 | $27.08 | $27.13 | $26.40 | $26.41 | $26.19 | 2,211,400 |
| 2022-04-06 | $27.21 | $27.41 | $27.00 | $27.29 | $27.06 | 1,562,920 |
| 2022-04-05 | $27.21 | $27.21 | $27.21 | $27.21 | $26.98 | 0 |
| 2022-04-04 | $27.21 | $27.21 | $27.21 | $27.21 | $26.98 | 0 |
| 2022-04-01 | $27.39 | $27.73 | $26.11 | $27.21 | $26.98 | 4,541,910 |
| 2022-03-31 | $28.65 | $29.10 | $28.38 | $28.38 | $28.14 | 2,383,460 |
| 2022-03-30 | $28.95 | $29.65 | $28.74 | $28.82 | $28.58 | 3,339,760 |
| 2022-03-29 | $29.15 | $29.15 | $28.18 | $28.48 | $28.24 | 1,896,900 |
| 2022-03-28 | $28.60 | $29.15 | $28.20 | $29.03 | $28.78 | 1,659,700 |
| 2022-03-25 | $28.39 | $29.29 | $28.39 | $28.73 | $28.49 | 1,757,970 |
| 2022-03-24 | $28.50 | $28.93 | $28.11 | $28.81 | $28.57 | 1,983,300 |
| 2022-03-23 | $28.59 | $28.97 | $28.55 | $28.76 | $28.52 | 1,814,850 |
| 2022-03-22 | $28.71 | $28.89 | $28.37 | $28.45 | $28.21 | 2,152,940 |
| 2022-03-21 | $29.44 | $29.48 | $28.85 | $29.03 | $28.78 | 2,829,140 |
| 2022-03-18 | $28.17 | $29.60 | $28.13 | $29.34 | $29.09 | 4,797,720 |
| 2022-03-17 | $27.88 | $28.61 | $27.87 | $28.00 | $27.76 | 4,196,420 |
| 2022-03-16 | $27.82 | $27.96 | $26.50 | $27.83 | $27.59 | 4,826,080 |
| 2022-03-15 | $30.78 | $30.92 | $27.30 | $27.35 | $27.12 | 7,420,500 |
| 2022-03-14 | $31.09 | $31.30 | $30.50 | $30.95 | $30.69 | 4,638,770 |
| 2022-03-11 | $30.50 | $31.55 | $29.79 | $31.17 | $30.91 | 4,314,730 |
| 2022-03-10 | $31.89 | $31.93 | $30.76 | $30.81 | $30.55 | 5,663,060 |
| 2022-03-09 | $30.36 | $31.50 | $29.85 | $31.10 | $30.84 | 7,245,280 |
| 2022-03-08 | $30.40 | $30.68 | $29.72 | $30.24 | $29.98 | 3,717,400 |
| 2022-03-07 | $31.19 | $31.42 | $30.11 | $30.40 | $30.14 | 3,160,410 |
| 2022-03-04 | $31.55 | $31.75 | $31.04 | $31.13 | $30.87 | 3,114,820 |
| 2022-03-03 | $32.32 | $32.39 | $31.52 | $31.60 | $31.33 | 3,260,870 |
| 2022-03-02 | $31.38 | $32.30 | $31.06 | $32.16 | $31.89 | 5,367,270 |
| 2022-03-01 | $31.30 | $31.76 | $30.98 | $31.42 | $31.15 | 4,031,920 |
| 2022-02-28 | $30.29 | $31.47 | $29.80 | $31.23 | $30.97 | 7,095,160 |
| 2022-02-25 | $30.02 | $30.78 | $29.91 | $30.31 | $30.05 | 3,212,660 |
| 2022-02-24 | $30.35 | $30.85 | $29.38 | $29.92 | $29.67 | 5,750,530 |
| 2022-02-23 | $30.55 | $30.71 | $29.99 | $30.49 | $30.23 | 3,133,050 |
| 2022-02-22 | $30.48 | $30.95 | $30.21 | $30.44 | $30.18 | 3,383,830 |
| 2022-02-21 | $31.20 | $31.26 | $30.66 | $31.07 | $30.81 | 3,504,880 |
| 2022-02-18 | $30.50 | $31.20 | $29.61 | $31.18 | $30.92 | 5,034,870 |
| 2022-02-17 | $30.66 | $31.79 | $30.50 | $30.90 | $30.64 | 7,221,620 |
| 2022-02-16 | $29.97 | $30.41 | $29.91 | $30.40 | $30.14 | 2,177,570 |
| 2022-02-15 | $30.23 | $30.23 | $29.42 | $30.00 | $29.75 | 2,677,690 |
| 2022-02-14 | $30.30 | $30.59 | $29.86 | $30.03 | $29.78 | 2,535,720 |
| 2022-02-11 | $31.20 | $31.20 | $30.21 | $30.45 | $30.19 | 3,992,750 |
| 2022-02-10 | $31.01 | $31.60 | $30.50 | $30.92 | $30.66 | 4,652,030 |
| 2022-02-09 | $30.27 | $30.67 | $30.03 | $30.61 | $30.35 | 3,008,580 |
| 2022-02-08 | $29.51 | $30.35 | $29.50 | $30.34 | $30.08 | 3,219,540 |
| 2022-02-07 | $29.76 | $30.29 | $29.34 | $29.91 | $29.66 | 4,162,330 |
| 2022-02-04 | $29.27 | $29.27 | $29.27 | $29.27 | $29.02 | 0 |
| 2022-02-03 | $29.27 | $29.27 | $29.27 | $29.27 | $29.02 | 0 |
| 2022-02-02 | $29.27 | $29.27 | $29.27 | $29.27 | $29.02 | 0 |
| 2022-02-01 | $29.27 | $29.27 | $29.27 | $29.27 | $29.02 | 0 |
| 2022-01-28 | $29.10 | $29.63 | $28.81 | $29.27 | $29.02 | 3,250,940 |
| 2022-01-27 | $30.19 | $30.19 | $28.40 | $28.47 | $28.23 | 3,630,390 |
| 2022-01-26 | $29.12 | $29.87 | $29.12 | $29.71 | $29.46 | 3,826,440 |
| 2022-01-25 | $30.61 | $30.71 | $29.07 | $29.08 | $28.83 | 5,624,810 |
| 2022-01-24 | $30.73 | $30.89 | $30.25 | $30.67 | $30.41 | 3,552,590 |
| 2022-01-21 | $31.00 | $31.61 | $30.53 | $30.89 | $30.63 | 4,587,060 |
| 2022-01-20 | $32.41 | $32.50 | $30.90 | $31.01 | $30.75 | 7,478,410 |
| 2022-01-19 | $32.86 | $33.13 | $31.90 | $32.37 | $32.10 | 7,620,370 |
| 2022-01-18 | $33.21 | $33.76 | $32.49 | $32.87 | $32.59 | 6,875,310 |
| 2022-01-17 | $32.60 | $33.74 | $31.93 | $33.10 | $32.82 | 9,643,680 |
| 2022-01-14 | $32.05 | $33.30 | $31.38 | $32.80 | $32.52 | 11,068,240 |
| 2022-01-13 | $31.50 | $33.66 | $31.50 | $32.49 | $32.21 | 13,658,550 |
| 2022-01-12 | $31.93 | $32.16 | $31.25 | $31.55 | $31.28 | 7,199,240 |
| 2022-01-11 | $31.20 | $32.80 | $31.18 | $32.13 | $31.86 | 9,664,120 |
| 2022-01-10 | $30.67 | $31.86 | $30.67 | $31.18 | $30.92 | 8,050,280 |
| 2022-01-07 | $32.90 | $33.72 | $30.75 | $30.76 | $30.50 | 15,422,220 |
| 2022-01-06 | $31.90 | $33.78 | $31.11 | $32.03 | $31.76 | 14,307,770 |
| 2022-01-05 | $31.61 | $32.39 | $30.99 | $31.48 | $31.21 | 19,132,360 |
| 2022-01-04 | $30.06 | $32.12 | $29.23 | $31.20 | $30.94 | 26,721,850 |
| 2022-01-03 | $27.57 | $27.57 | $27.57 | $27.57 | $27.34 | 0 |
| 2021-12-31 | $27.22 | $27.59 | $27.13 | $27.57 | $27.34 | 2,519,540 |
| 2021-12-30 | $27.00 | $27.35 | $27.00 | $27.22 | $26.99 | 1,588,200 |
| 2021-12-29 | $27.06 | $27.30 | $26.92 | $27.15 | $26.92 | 1,780,080 |
| 2021-12-28 | $27.05 | $27.20 | $26.84 | $27.04 | $26.81 | 2,180,800 |
| 2021-12-27 | $26.80 | $27.16 | $26.80 | $26.99 | $26.76 | 2,001,100 |
| 2021-12-24 | $27.58 | $27.77 | $26.76 | $26.82 | $26.59 | 3,564,230 |
| 2021-12-23 | $27.84 | $27.98 | $27.53 | $27.61 | $27.38 | 2,634,850 |
| 2021-12-22 | $28.30 | $28.45 | $27.80 | $27.92 | $27.68 | 3,561,020 |
| 2021-12-21 | $28.11 | $28.45 | $28.01 | $28.40 | $28.16 | 1,995,370 |
| 2021-12-20 | $28.68 | $28.77 | $28.10 | $28.11 | $27.87 | 3,535,650 |
| 2021-12-17 | $28.78 | $29.11 | $28.40 | $28.79 | $28.55 | 4,103,730 |
| 2021-12-16 | $28.65 | $29.58 | $28.60 | $28.96 | $28.71 | 7,422,900 |
| 2021-12-15 | $28.03 | $28.60 | $28.03 | $28.33 | $28.09 | 3,793,310 |
| 2021-12-14 | $27.92 | $28.15 | $27.55 | $28.10 | $27.86 | 2,788,450 |
| 2021-12-13 | $28.00 | $28.08 | $27.76 | $27.85 | $27.61 | 2,851,770 |
| 2021-12-10 | $27.70 | $27.90 | $27.48 | $27.79 | $27.55 | 2,696,190 |
| 2021-12-09 | $27.88 | $28.08 | $27.72 | $27.77 | $27.53 | 3,293,860 |
| 2021-12-08 | $27.78 | $28.07 | $27.75 | $27.88 | $27.64 | 2,052,440 |
| 2021-12-07 | $27.93 | $28.23 | $27.35 | $27.75 | $27.51 | 3,009,350 |
| 2021-12-06 | $28.54 | $28.95 | $27.91 | $27.95 | $27.71 | 3,828,320 |
| 2021-12-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.52 | 3,091,000 |
| 2021-12-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.55 | 3,667,140 |
| 2021-12-01 | $28.61 | $29.56 | $28.61 | $29.34 | $29.09 | 5,361,750 |
| 2021-11-30 | $28.71 | $29.20 | $28.46 | $28.69 | $28.45 | 3,830,360 |
| 2021-11-29 | $28.31 | $29.00 | $28.08 | $28.57 | $28.33 | 4,195,550 |
| 2021-11-26 | $29.00 | $29.33 | $28.60 | $28.93 | $28.68 | 5,793,940 |
| 2021-11-25 | $28.36 | $29.19 | $28.32 | $29.07 | $28.82 | 5,918,210 |
| 2021-11-24 | $28.02 | $28.56 | $27.70 | $28.40 | $28.16 | 4,986,030 |
| 2021-11-23 | $27.90 | $28.07 | $27.68 | $28.05 | $27.81 | 3,455,060 |
| 2021-11-22 | $28.00 | $28.11 | $27.68 | $27.87 | $27.63 | 2,677,560 |
| 2021-11-19 | $28.04 | $28.11 | $27.65 | $28.00 | $27.76 | 3,139,760 |
| 2021-11-18 | $27.85 | $28.28 | $27.54 | $28.17 | $27.93 | 4,278,820 |
| 2021-11-17 | $27.60 | $27.98 | $27.60 | $27.83 | $27.59 | 2,540,320 |
| 2021-11-16 | $28.29 | $28.38 | $27.58 | $27.62 | $27.39 | 4,299,560 |
| 2021-11-15 | $28.10 | $28.56 | $27.72 | $28.43 | $28.19 | 4,452,960 |
| 2021-11-12 | $27.78 | $28.30 | $27.64 | $28.06 | $27.82 | 3,588,100 |
| 2021-11-11 | $27.40 | $28.12 | $27.40 | $27.88 | $27.64 | 3,685,700 |
| 2021-11-10 | $27.50 | $27.66 | $27.05 | $27.60 | $27.37 | 2,920,710 |
| 2021-11-09 | $27.49 | $28.00 | $27.26 | $27.66 | $27.43 | 3,495,250 |
| 2021-11-08 | $27.40 | $28.40 | $27.40 | $27.59 | $27.36 | 5,410,650 |
| 2021-11-05 | $26.98 | $26.98 | $26.98 | $26.98 | $26.75 | 2,861,320 |
| 2021-11-04 | $26.50 | $27.12 | $26.32 | $26.98 | $26.75 | 3,143,010 |
| 2021-11-03 | $26.00 | $26.57 | $25.88 | $26.44 | $26.22 | 2,605,610 |
| 2021-11-02 | $27.22 | $27.34 | $26.15 | $26.33 | $26.11 | 4,127,910 |
| 2021-11-01 | $26.91 | $27.22 | $26.41 | $27.22 | $26.99 | 3,095,930 |
| 2021-10-29 | $26.80 | $27.24 | $26.30 | $27.14 | $26.91 | 3,706,260 |
| 2021-10-28 | $28.60 | $28.60 | $26.83 | $26.98 | $26.75 | 7,729,870 |
| 2021-10-27 | $28.94 | $30.14 | $28.31 | $29.45 | $29.20 | 6,831,560 |
| 2021-10-26 | $28.56 | $28.98 | $28.41 | $28.90 | $28.66 | 3,701,090 |
| 2021-10-25 | $28.29 | $28.86 | $28.29 | $28.50 | $28.26 | 2,908,460 |
| 2021-10-22 | $28.81 | $29.08 | $28.20 | $28.27 | $28.03 | 4,254,730 |
| 2021-10-21 | $29.63 | $29.65 | $28.73 | $28.80 | $28.56 | 5,296,570 |
| 2021-10-20 | $29.61 | $29.82 | $28.89 | $29.78 | $29.53 | 4,460,110 |
| 2021-10-19 | $30.09 | $30.28 | $29.18 | $29.57 | $29.32 | 5,760,920 |
| 2021-10-18 | $30.00 | $30.43 | $29.90 | $30.09 | $29.84 | 3,798,950 |
| 2021-10-15 | $30.77 | $30.77 | $30.01 | $30.05 | $29.80 | 5,736,740 |
| 2021-10-14 | $30.60 | $31.18 | $30.32 | $30.86 | $30.60 | 4,665,180 |
| 2021-10-13 | $30.65 | $30.86 | $30.11 | $30.69 | $30.43 | 5,393,190 |
| 2021-10-12 | $30.81 | $31.48 | $30.00 | $30.61 | $30.35 | 8,892,990 |
| 2021-10-11 | $34.50 | $34.55 | $30.00 | $31.10 | $30.84 | 15,790,760 |
| 2021-10-08 | $36.00 | $36.19 | $34.13 | $34.64 | $34.35 | 13,051,720 |
| 2021-10-07 | $35.19 | $35.19 | $35.19 | $35.19 | $34.89 | 0 |
| 2021-10-06 | $35.19 | $35.19 | $35.19 | $35.19 | $34.89 | 0 |
| 2021-09-30 | $34.59 | $36.47 | $34.42 | $35.19 | $34.89 | 17,086,630 |
| 2021-09-29 | $33.60 | $35.55 | $33.30 | $34.22 | $33.93 | 18,747,830 |
| 2021-09-28 | $33.40 | $34.82 | $32.60 | $34.21 | $33.92 | 17,040,370 |
| 2021-09-27 | $34.12 | $35.04 | $32.68 | $33.60 | $33.32 | 14,663,040 |
| 2021-09-24 | $34.00 | $34.01 | $32.70 | $33.17 | $32.89 | 14,180,670 |
| 2021-09-23 | $30.49 | $34.32 | $30.49 | $33.50 | $33.22 | 21,883,000 |
| 2021-09-22 | $29.63 | $30.28 | $29.62 | $30.17 | $29.91 | 2,577,400 |
| 2021-09-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.74 | 0 |
| 2021-09-20 | $29.99 | $29.99 | $29.99 | $29.99 | $29.74 | 0 |
| 2021-09-17 | $29.69 | $30.09 | $29.56 | $29.99 | $29.74 | 2,316,750 |
| 2021-09-16 | $30.74 | $30.94 | $29.69 | $29.77 | $29.52 | 4,717,250 |
| 2021-09-15 | $30.71 | $31.30 | $30.41 | $30.71 | $30.45 | 3,512,540 |
| 2021-09-14 | $31.58 | $32.32 | $30.60 | $30.68 | $30.42 | 6,105,450 |
| 2021-09-13 | $30.59 | $31.83 | $30.53 | $31.62 | $31.35 | 6,890,710 |
| 2021-09-10 | $31.09 | $31.09 | $30.50 | $30.51 | $30.25 | 3,697,430 |
| 2021-09-09 | $30.75 | $31.30 | $30.37 | $31.13 | $30.87 | 5,113,670 |
| 2021-09-08 | $30.80 | $30.95 | $30.52 | $30.75 | $30.49 | 2,632,820 |
| 2021-09-07 | $30.73 | $30.91 | $30.50 | $30.73 | $30.47 | 2,787,350 |
| 2021-09-06 | $30.50 | $30.81 | $30.04 | $30.73 | $30.47 | 3,365,560 |
| 2021-09-03 | $30.74 | $31.19 | $30.16 | $30.56 | $30.30 | 4,123,540 |
| 2021-09-02 | $30.27 | $30.97 | $29.80 | $30.71 | $30.45 | 3,576,820 |
| 2021-09-01 | $31.15 | $31.50 | $30.18 | $30.48 | $30.22 | 5,274,480 |
| 2021-08-31 | $29.99 | $31.32 | $29.95 | $30.90 | $30.64 | 6,612,060 |
| 2021-08-30 | $30.10 | $30.23 | $29.60 | $29.68 | $29.43 | 5,445,250 |
| 2021-08-27 | $31.58 | $32.18 | $30.61 | $31.10 | $30.84 | 7,059,850 |
| 2021-08-26 | $31.96 | $32.28 | $31.50 | $31.76 | $31.49 | 3,704,350 |
| 2021-08-25 | $31.58 | $32.38 | $30.92 | $32.04 | $31.77 | 4,519,800 |
| 2021-08-24 | $31.23 | $33.25 | $31.12 | $31.80 | $31.53 | 6,613,410 |
| 2021-08-23 | $31.36 | $32.00 | $31.18 | $31.46 | $31.19 | 5,277,900 |
| 2021-08-20 | $33.18 | $33.27 | $31.12 | $31.51 | $31.24 | 6,765,260 |
| 2021-08-19 | $34.08 | $34.25 | $33.29 | $33.55 | $33.27 | 4,822,280 |
| 2021-08-18 | $33.33 | $34.68 | $33.00 | $34.15 | $33.86 | 7,369,780 |
| 2021-08-17 | $33.88 | $34.35 | $32.88 | $32.99 | $32.71 | 6,445,790 |
| 2021-08-16 | $32.00 | $34.14 | $31.70 | $33.63 | $33.35 | 7,340,570 |
| 2021-08-13 | $31.71 | $32.28 | $31.68 | $31.82 | $31.55 | 2,558,450 |
| 2021-08-12 | $32.68 | $32.85 | $31.75 | $31.88 | $31.61 | 4,038,980 |
| 2021-08-11 | $32.38 | $33.46 | $32.21 | $32.64 | $32.36 | 5,687,740 |
| 2021-08-10 | $31.88 | $32.95 | $31.70 | $32.46 | $32.18 | 5,312,420 |
| 2021-08-09 | $32.32 | $32.32 | $31.30 | $31.94 | $31.67 | 3,138,220 |
| 2021-08-06 | $31.45 | $32.31 | $31.11 | $32.20 | $31.93 | 4,030,140 |
| 2021-08-05 | $31.62 | $32.37 | $31.30 | $31.46 | $31.19 | 3,897,630 |
| 2021-08-04 | $31.80 | $32.10 | $31.51 | $31.75 | $31.48 | 3,157,750 |
| 2021-08-03 | $32.39 | $32.40 | $31.55 | $31.70 | $31.43 | 4,121,130 |
| 2021-08-02 | $29.80 | $32.36 | $29.60 | $32.18 | $31.91 | 7,689,080 |
| 2021-07-30 | $29.39 | $30.34 | $29.39 | $29.94 | $29.69 | 2,431,450 |
| 2021-07-29 | $29.59 | $29.93 | $29.12 | $29.68 | $29.43 | 2,611,570 |
| 2021-07-28 | $30.51 | $30.90 | $29.09 | $29.20 | $28.95 | 3,909,270 |
| 2021-07-27 | $31.57 | $32.48 | $30.66 | $30.66 | $30.40 | 6,097,800 |
| 2021-07-26 | $30.88 | $32.08 | $30.75 | $31.91 | $31.64 | 6,058,550 |
| 2021-07-23 | $30.20 | $31.57 | $29.60 | $31.47 | $31.20 | 6,831,150 |
| 2021-07-22 | $30.72 | $30.72 | $30.31 | $30.38 | $30.12 | 2,478,180 |
| 2021-07-21 | $30.54 | $31.06 | $30.42 | $30.98 | $30.72 | 2,629,410 |
| 2021-07-20 | $30.41 | $30.91 | $30.26 | $30.58 | $30.32 | 1,822,290 |
| 2021-07-19 | $30.18 | $30.98 | $29.78 | $30.59 | $30.33 | 2,468,910 |
| 2021-07-16 | $31.18 | $31.18 | $30.11 | $30.17 | $29.91 | 2,478,890 |
| 2021-07-15 | $30.84 | $31.25 | $30.17 | $30.78 | $30.52 | 2,852,390 |
| 2021-07-14 | $31.70 | $31.93 | $30.71 | $30.84 | $30.58 | 3,899,770 |
| 2021-07-13 | $31.20 | $32.22 | $30.75 | $31.72 | $31.45 | 5,307,930 |
| 2021-07-12 | $31.20 | $31.36 | $30.68 | $31.11 | $30.85 | 4,419,690 |
| 2021-07-09 | $29.02 | $31.25 | $28.93 | $31.14 | $30.88 | 6,759,950 |
| 2021-07-08 | $29.97 | $30.65 | $29.30 | $29.30 | $29.05 | 2,275,210 |
| 2021-07-07 | $29.26 | $30.04 | $29.12 | $29.78 | $29.53 | 2,131,050 |
| 2021-07-06 | $29.25 | $29.64 | $28.96 | $29.27 | $28.91 | 1,370,500 |
| 2021-07-05 | $28.81 | $29.25 | $28.70 | $29.23 | $28.87 | 1,319,910 |
| 2021-07-02 | $29.28 | $29.58 | $28.80 | $28.81 | $28.45 | 2,010,050 |
| 2021-07-01 | $30.43 | $30.48 | $29.30 | $29.30 | $28.94 | 2,083,280 |
| 2021-06-30 | $30.48 | $30.75 | $30.07 | $30.31 | $29.93 | 1,936,250 |
| 2021-06-29 | $30.67 | $31.17 | $30.36 | $30.48 | $30.10 | 2,916,400 |
| 2021-06-28 | $29.93 | $31.68 | $29.89 | $30.77 | $30.39 | 4,147,260 |
| 2021-06-25 | $30.35 | $30.50 | $29.76 | $29.89 | $29.52 | 2,725,830 |
| 2021-06-24 | $30.36 | $30.77 | $29.88 | $30.57 | $30.19 | 3,644,360 |
| 2021-06-23 | $29.90 | $30.77 | $29.90 | $30.29 | $29.91 | 3,840,730 |
| 2021-06-22 | $29.79 | $30.31 | $29.31 | $29.90 | $29.53 | 2,822,800 |
| 2021-06-21 | $29.14 | $29.85 | $28.93 | $29.65 | $29.28 | 2,300,640 |
| 2021-06-18 | $28.99 | $29.16 | $28.76 | $29.06 | $28.70 | 1,321,390 |
| 2021-06-17 | $28.88 | $29.39 | $28.69 | $28.85 | $28.49 | 1,545,440 |
| 2021-06-16 | $29.21 | $29.60 | $28.88 | $28.92 | $28.56 | 1,806,580 |
| 2021-06-15 | $29.41 | $29.41 | $28.53 | $29.34 | $28.97 | 2,118,180 |
| 2021-06-14 | $29.07 | $29.07 | $29.07 | $29.07 | $28.71 | 0 |
| 2021-06-11 | $28.63 | $29.24 | $28.53 | $29.07 | $28.71 | 2,067,090 |
| 2021-06-10 | $28.91 | $28.91 | $28.52 | $28.57 | $28.21 | 1,779,610 |
| 2021-06-09 | $28.81 | $29.05 | $28.71 | $28.91 | $28.55 | 1,292,980 |
| 2021-06-08 | $29.74 | $29.83 | $28.71 | $28.90 | $28.54 | 2,701,250 |
| 2021-06-07 | $29.56 | $30.00 | $29.49 | $29.70 | $29.33 | 1,811,170 |
| 2021-06-04 | $29.96 | $30.15 | $29.48 | $29.62 | $29.25 | 2,183,910 |
| 2021-06-03 | $30.40 | $30.55 | $29.80 | $30.10 | $29.73 | 2,800,790 |
| 2021-06-02 | $29.97 | $30.85 | $29.90 | $30.27 | $29.89 | 3,816,720 |
| 2021-06-01 | $29.85 | $30.17 | $29.59 | $29.97 | $29.60 | 2,185,510 |
| 2021-05-31 | $29.10 | $30.00 | $28.98 | $29.81 | $29.44 | 2,337,700 |
| 2021-05-28 | $29.91 | $30.17 | $29.16 | $29.22 | $28.86 | 2,714,200 |
| 2021-05-27 | $29.90 | $30.33 | $29.51 | $29.99 | $29.62 | 2,652,480 |
| 2021-05-26 | $29.78 | $30.17 | $29.47 | $29.76 | $29.39 | 2,972,430 |
| 2021-05-25 | $29.53 | $29.75 | $29.18 | $29.61 | $29.24 | 2,465,940 |
| 2021-05-24 | $29.02 | $29.94 | $28.85 | $29.69 | $29.32 | 3,160,090 |
| 2021-05-21 | $29.15 | $29.34 | $28.77 | $28.84 | $28.48 | 1,936,270 |
| 2021-05-20 | $29.26 | $29.49 | $28.71 | $28.97 | $28.61 | 2,401,780 |
| 2021-05-19 | $29.25 | $30.09 | $29.09 | $29.55 | $29.18 | 3,521,880 |
| 2021-05-18 | $28.94 | $29.21 | $28.61 | $29.06 | $28.70 | 2,239,330 |
| 2021-05-17 | $29.20 | $29.20 | $28.68 | $29.03 | $28.67 | 4,014,060 |
| 2021-05-14 | $28.70 | $30.80 | $28.70 | $29.77 | $29.40 | 7,057,170 |
| 2021-05-13 | $27.66 | $28.58 | $27.51 | $28.04 | $27.69 | 2,218,510 |
| 2021-05-12 | $27.69 | $27.94 | $27.40 | $27.88 | $27.53 | 1,402,820 |
| 2021-05-11 | $27.21 | $27.88 | $27.02 | $27.84 | $27.49 | 1,680,400 |
| 2021-05-10 | $27.53 | $27.73 | $27.06 | $27.21 | $26.87 | 1,590,750 |
| 2021-05-07 | $28.00 | $28.01 | $27.30 | $27.43 | $27.09 | 1,930,790 |
| 2021-05-06 | $27.71 | $28.34 | $27.57 | $27.85 | $27.50 | 1,728,310 |
| 2021-05-05 | $27.88 | $27.88 | $27.88 | $27.88 | $27.53 | 0 |
| 2021-05-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.53 | 0 |
| 2021-04-30 | $28.82 | $28.82 | $27.84 | $27.88 | $27.53 | 2,463,530 |
| 2021-04-29 | $29.40 | $29.50 | $28.69 | $28.69 | $28.33 | 2,231,720 |
| 2021-04-28 | $29.79 | $29.79 | $29.26 | $29.31 | $28.94 | 2,182,590 |
| 2021-04-27 | $30.15 | $30.30 | $29.28 | $29.78 | $29.41 | 3,029,770 |
| 2021-04-26 | $29.03 | $29.65 | $28.20 | $29.60 | $29.23 | 3,738,290 |
| 2021-04-23 | $28.85 | $29.30 | $28.76 | $29.00 | $28.64 | 2,788,110 |
| 2021-04-22 | $28.92 | $29.65 | $28.46 | $28.68 | $28.32 | 2,722,170 |
| 2021-04-21 | $28.86 | $29.18 | $28.70 | $28.91 | $28.55 | 2,150,560 |
| 2021-04-20 | $29.66 | $29.76 | $28.81 | $28.98 | $28.62 | 3,105,510 |
| 2021-04-19 | $29.43 | $29.92 | $29.39 | $29.55 | $29.18 | 2,911,060 |
| 2021-04-16 | $29.17 | $29.49 | $29.00 | $29.26 | $28.90 | 2,310,100 |
| 2021-04-15 | $30.77 | $30.77 | $28.77 | $28.95 | $28.59 | 4,490,200 |
| 2021-04-14 | $30.44 | $30.96 | $30.21 | $30.69 | $30.31 | 2,233,690 |
| 2021-04-13 | $30.50 | $31.20 | $30.13 | $30.68 | $30.30 | 2,550,760 |
| 2021-04-12 | $31.28 | $31.55 | $30.40 | $30.43 | $30.05 | 3,156,610 |
| 2021-04-09 | $31.72 | $32.35 | $31.20 | $31.20 | $30.81 | 3,451,270 |
| 2021-04-08 | $32.50 | $32.88 | $31.82 | $31.96 | $31.56 | 4,175,570 |
| 2021-04-07 | $31.81 | $33.00 | $31.70 | $32.91 | $32.50 | 5,736,120 |
| 2021-04-06 | $31.31 | $32.10 | $31.02 | $31.93 | $31.53 | 2,941,610 |
| 2021-04-05 | $31.38 | $31.38 | $31.38 | $31.38 | $30.99 | 0 |
| 2021-04-02 | $31.80 | $32.43 | $31.20 | $31.38 | $30.99 | 3,892,760 |
| 2021-04-01 | $32.30 | $32.52 | $31.32 | $31.75 | $31.35 | 4,801,500 |
| 2021-03-31 | $30.50 | $33.38 | $30.30 | $32.67 | $32.26 | 8,855,190 |
| 2021-03-30 | $31.10 | $31.48 | $30.23 | $30.41 | $30.03 | 4,717,340 |
| 2021-03-29 | $32.90 | $32.95 | $31.03 | $31.26 | $30.87 | 6,783,850 |
| 2021-03-26 | $32.95 | $33.57 | $32.26 | $32.58 | $32.17 | 6,415,130 |
| 2021-03-25 | $34.77 | $35.38 | $28.30 | $32.16 | $31.76 | 9,598,700 |
| 2021-03-24 | $33.71 | $36.66 | $33.57 | $35.31 | $34.87 | 12,471,620 |
| 2021-03-23 | $34.37 | $36.82 | $33.58 | $34.45 | $34.02 | 13,566,610 |
| 2021-03-22 | $32.56 | $35.78 | $32.50 | $34.86 | $34.43 | 12,654,820 |
| 2021-03-19 | $31.58 | $33.89 | $31.28 | $32.34 | $31.94 | 8,112,780 |
| 2021-03-18 | $31.64 | $32.39 | $31.17 | $32.04 | $31.64 | 5,937,710 |
| 2021-03-17 | $32.00 | $32.22 | $31.04 | $31.26 | $30.87 | 6,410,650 |
| 2021-03-16 | $30.01 | $32.96 | $29.62 | $32.48 | $32.08 | 9,080,740 |
| 2021-03-15 | $29.44 | $30.50 | $29.44 | $29.92 | $29.55 | 3,494,330 |
| 2021-03-12 | $28.80 | $30.33 | $28.08 | $29.86 | $29.49 | 4,831,710 |
| 2021-03-11 | $28.21 | $28.85 | $27.82 | $28.67 | $28.31 | 2,490,990 |
| 2021-03-10 | $29.56 | $29.87 | $28.12 | $28.30 | $27.95 | 2,957,600 |
| 2021-03-09 | $30.88 | $30.90 | $28.60 | $29.11 | $28.75 | 4,754,760 |
| 2021-03-08 | $30.81 | $32.48 | $30.71 | $31.47 | $31.08 | 6,492,690 |
| 2021-03-05 | $31.08 | $31.50 | $30.10 | $30.66 | $30.28 | 4,537,460 |
| 2021-03-04 | $31.91 | $32.77 | $31.54 | $31.60 | $31.21 | 6,006,580 |
| 2021-03-03 | $31.02 | $33.47 | $30.10 | $32.75 | $32.34 | 10,392,010 |
| 2021-03-02 | $29.56 | $32.58 | $28.94 | $32.23 | $31.83 | 9,540,350 |
| 2021-03-01 | $29.39 | $30.20 | $28.98 | $29.36 | $28.99 | 3,915,360 |
| 2021-02-26 | $27.67 | $30.50 | $27.47 | $29.36 | $28.99 | 4,425,310 |
| 2021-02-25 | $28.50 | $28.79 | $27.88 | $27.88 | $27.53 | 1,746,840 |
| 2021-02-24 | $28.02 | $28.87 | $28.02 | $28.41 | $28.06 | 1,993,470 |
| 2021-02-23 | $28.43 | $28.75 | $27.84 | $28.19 | $27.84 | 2,392,130 |
| 2021-02-22 | $28.31 | $29.08 | $28.20 | $28.35 | $28.00 | 2,770,420 |
| 2021-02-19 | $27.15 | $28.25 | $27.07 | $28.21 | $27.86 | 2,326,000 |
| 2021-02-18 | $26.94 | $27.75 | $26.45 | $27.27 | $26.93 | 2,003,110 |
| 2021-02-17 | $26.33 | $26.33 | $26.33 | $26.33 | $26.00 | 0 |
| 2021-02-16 | $26.33 | $26.33 | $26.33 | $26.33 | $26.00 | 0 |
| 2021-02-15 | $26.33 | $26.33 | $26.33 | $26.33 | $26.00 | 0 |
| 2021-02-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.00 | 0 |
| 2021-02-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.00 | 0 |
| 2021-02-10 | $26.47 | $26.85 | $26.26 | $26.33 | $26.00 | 1,622,770 |
| 2021-02-09 | $26.40 | $26.92 | $26.23 | $26.46 | $26.13 | 1,878,040 |
| 2021-02-08 | $27.91 | $28.08 | $26.00 | $26.20 | $25.87 | 2,744,970 |
| 2021-02-05 | $28.92 | $29.61 | $27.80 | $27.81 | $27.46 | 1,779,010 |
| 2021-02-04 | $28.50 | $29.23 | $27.73 | $28.83 | $28.47 | 2,242,790 |
| 2021-02-03 | $29.80 | $30.00 | $28.70 | $28.85 | $28.49 | 2,310,710 |
| 2021-02-02 | $30.67 | $30.95 | $29.80 | $30.00 | $29.63 | 2,787,530 |
| 2021-02-01 | $29.11 | $30.95 | $29.04 | $30.91 | $30.53 | 3,516,150 |
| 2021-01-29 | $29.25 | $30.03 | $28.65 | $29.47 | $29.10 | 2,182,840 |
| 2021-01-28 | $30.01 | $30.71 | $29.28 | $29.35 | $28.98 | 2,265,080 |
| 2021-01-27 | $29.44 | $30.79 | $28.86 | $30.38 | $30.00 | 2,821,030 |
| 2021-01-26 | $29.11 | $30.45 | $29.11 | $29.44 | $29.07 | 2,371,800 |
| 2021-01-25 | $29.70 | $29.93 | $28.90 | $29.16 | $28.80 | 2,154,560 |
| 2021-01-22 | $30.59 | $30.80 | $29.79 | $29.97 | $29.60 | 2,199,350 |
| 2021-01-21 | $30.79 | $31.10 | $30.46 | $30.68 | $30.30 | 2,114,050 |
| 2021-01-20 | $31.17 | $31.72 | $30.70 | $30.92 | $30.53 | 2,405,180 |
| 2021-01-19 | $30.95 | $32.53 | $30.71 | $31.43 | $31.04 | 4,282,700 |
| 2021-01-18 | $31.39 | $32.14 | $30.73 | $31.10 | $30.71 | 4,244,840 |
| 2021-01-15 | $28.71 | $32.52 | $28.54 | $31.81 | $31.41 | 6,435,310 |
| 2021-01-14 | $28.05 | $29.16 | $27.78 | $28.54 | $28.18 | 2,879,690 |
| 2021-01-13 | $29.06 | $29.24 | $27.80 | $28.03 | $27.68 | 3,402,560 |
| 2021-01-12 | $29.10 | $29.95 | $29.00 | $29.24 | $28.88 | 2,342,460 |
| 2021-01-11 | $30.55 | $30.55 | $29.06 | $29.29 | $28.93 | 2,485,010 |
| 2021-01-08 | $30.13 | $31.47 | $29.31 | $30.56 | $30.18 | 2,982,350 |
| 2021-01-07 | $32.35 | $32.35 | $29.70 | $30.13 | $29.75 | 3,853,180 |
| 2021-01-06 | $33.29 | $33.50 | $31.85 | $32.03 | $31.63 | 3,105,550 |
| 2021-01-05 | $33.89 | $34.20 | $33.15 | $33.30 | $32.89 | 3,151,040 |
| 2021-01-04 | $33.40 | $34.20 | $33.11 | $34.01 | $33.59 | 2,566,010 |
| 2021-01-01 | $33.30 | $33.30 | $33.30 | $33.30 | $32.89 | 0 |
| 2020-12-31 | $32.79 | $33.46 | $32.75 | $33.30 | $32.89 | 2,147,730 |
| 2020-12-30 | $33.04 | $33.15 | $32.54 | $32.80 | $32.39 | 1,683,450 |
| 2020-12-29 | $33.00 | $33.53 | $32.40 | $33.01 | $32.60 | 1,947,460 |
| 2020-12-28 | $33.37 | $33.47 | $32.68 | $32.79 | $32.38 | 2,166,760 |
| 2020-12-25 | $31.70 | $33.55 | $31.61 | $33.43 | $33.01 | 3,717,800 |
| 2020-12-24 | $33.29 | $33.29 | $31.70 | $31.73 | $31.33 | 3,283,940 |
| 2020-12-23 | $34.28 | $34.71 | $33.02 | $33.28 | $32.87 | 3,295,130 |
| 2020-12-22 | $34.59 | $35.25 | $34.10 | $34.40 | $33.97 | 2,825,840 |
| 2020-12-21 | $34.05 | $34.85 | $33.86 | $34.59 | $34.16 | 2,099,670 |
| 2020-12-18 | $34.60 | $34.93 | $34.01 | $34.05 | $33.63 | 2,031,250 |
| 2020-12-17 | $34.16 | $34.67 | $33.58 | $34.51 | $34.08 | 2,231,430 |
| 2020-12-16 | $35.84 | $35.85 | $34.10 | $34.15 | $33.72 | 2,742,310 |
| 2020-12-15 | $35.80 | $35.99 | $35.40 | $35.54 | $35.10 | 1,791,140 |
| 2020-12-14 | $35.88 | $36.78 | $35.83 | $36.02 | $35.57 | 2,042,660 |
| 2020-12-11 | $36.52 | $36.87 | $35.10 | $35.38 | $34.94 | 2,887,770 |
| 2020-12-10 | $37.00 | $37.44 | $36.14 | $36.51 | $36.06 | 2,836,040 |
| 2020-12-09 | $38.80 | $38.88 | $37.01 | $37.15 | $36.69 | 3,716,330 |
| 2020-12-08 | $38.50 | $39.00 | $38.50 | $38.80 | $38.32 | 2,076,170 |
| 2020-12-07 | $39.15 | $39.43 | $38.70 | $38.73 | $38.25 | 2,540,570 |
| 2020-12-04 | $38.99 | $39.44 | $38.82 | $39.07 | $38.58 | 2,383,410 |
| 2020-12-03 | $39.10 | $39.25 | $38.24 | $39.00 | $38.51 | 3,632,880 |
| 2020-12-02 | $39.07 | $39.39 | $38.63 | $39.20 | $38.71 | 2,916,890 |
| 2020-12-01 | $38.45 | $39.20 | $38.22 | $38.91 | $38.43 | 2,899,370 |
| 2020-11-30 | $38.30 | $38.77 | $37.80 | $38.21 | $37.73 | 2,721,200 |
| 2020-11-27 | $39.32 | $39.60 | $37.88 | $38.29 | $37.81 | 4,519,420 |
| 2020-11-26 | $39.30 | $39.88 | $39.29 | $39.46 | $38.97 | 2,717,700 |
| 2020-11-25 | $39.65 | $40.24 | $39.24 | $39.32 | $38.83 | 4,482,550 |
| 2020-11-24 | $40.76 | $40.76 | $39.58 | $39.59 | $39.10 | 4,333,200 |
| 2020-11-23 | $40.30 | $40.91 | $39.70 | $40.53 | $40.03 | 4,429,510 |
| 2020-11-20 | $41.26 | $41.26 | $40.02 | $40.51 | $40.01 | 5,110,670 |
| 2020-11-19 | $41.60 | $42.00 | $41.04 | $41.20 | $40.69 | 6,215,950 |
| 2020-11-18 | $42.44 | $43.50 | $42.15 | $42.52 | $41.99 | 6,844,490 |
| 2020-11-17 | $43.98 | $43.98 | $41.48 | $42.26 | $41.73 | 8,547,920 |
| 2020-11-16 | $43.48 | $44.44 | $42.58 | $43.84 | $43.29 | 10,566,930 |
| 2020-11-13 | $39.50 | $44.49 | $38.90 | $43.49 | $42.95 | 13,813,020 |
| 2020-11-12 | $42.18 | $42.42 | $39.75 | $39.80 | $39.30 | 8,283,890 |
| 2020-11-11 | $42.80 | $43.80 | $41.98 | $42.50 | $41.97 | 10,041,270 |
| 2020-11-10 | $40.85 | $42.91 | $40.26 | $42.91 | $42.38 | 11,969,150 |
| 2020-11-09 | $40.13 | $40.95 | $40.12 | $40.82 | $40.31 | 6,344,080 |
| 2020-11-06 | $40.30 | $40.35 | $39.26 | $39.82 | $39.32 | 5,579,740 |
| 2020-11-05 | $38.90 | $40.70 | $38.69 | $40.36 | $39.86 | 7,415,140 |
| 2020-11-04 | $39.36 | $39.50 | $37.70 | $38.37 | $37.89 | 5,235,650 |
| 2020-11-03 | $39.31 | $39.86 | $39.01 | $39.28 | $38.79 | 4,558,000 |
| 2020-11-02 | $38.05 | $39.29 | $38.00 | $38.96 | $38.47 | 6,026,310 |
| 2020-10-30 | $41.67 | $42.25 | $37.70 | $38.30 | $37.82 | 11,375,680 |
| 2020-10-29 | $43.85 | $44.60 | $41.74 | $41.80 | $41.28 | 10,942,900 |
| 2020-10-28 | $44.88 | $45.88 | $43.84 | $45.00 | $44.44 | 12,994,400 |
| 2020-10-27 | $43.88 | $47.00 | $43.17 | $45.96 | $45.39 | 14,730,750 |
| 2020-10-26 | $42.45 | $44.62 | $42.24 | $44.40 | $43.85 | 9,984,460 |
| 2020-10-23 | $42.60 | $44.40 | $41.80 | $42.75 | $42.22 | 9,344,640 |
| 2020-10-22 | $43.63 | $44.98 | $42.65 | $42.89 | $42.36 | 13,060,840 |
| 2020-10-21 | $43.16 | $45.08 | $42.50 | $44.11 | $43.56 | 17,291,670 |
| 2020-10-20 | $40.00 | $44.36 | $39.77 | $43.09 | $42.55 | 15,215,510 |
| 2020-10-19 | $41.13 | $42.26 | $39.85 | $40.33 | $39.83 | 9,365,940 |
| 2020-10-16 | $39.68 | $44.49 | $39.68 | $41.89 | $41.37 | 14,695,480 |
| 2020-10-15 | $41.44 | $41.45 | $39.30 | $39.79 | $39.29 | 9,506,490 |
| 2020-10-14 | $40.30 | $42.45 | $40.01 | $41.50 | $40.98 | 13,236,610 |
| 2020-10-13 | $39.41 | $40.88 | $39.10 | $40.55 | $40.04 | 9,858,130 |
| 2020-10-12 | $37.81 | $39.84 | $37.81 | $39.67 | $39.18 | 7,830,160 |
| 2020-10-09 | $36.29 | $38.19 | $36.25 | $37.77 | $37.30 | 6,268,390 |
| 2020-10-08 | $35.63 | $35.63 | $35.63 | $35.63 | $35.19 | 0 |
| 2020-10-07 | $35.63 | $35.63 | $35.63 | $35.63 | $35.19 | 0 |
| 2020-10-06 | $35.63 | $35.63 | $35.63 | $35.63 | $35.19 | 0 |
| 2020-10-05 | $35.63 | $35.63 | $35.63 | $35.63 | $35.19 | 0 |
| 2020-10-02 | $35.63 | $35.63 | $35.63 | $35.63 | $35.19 | 0 |
| 2020-10-01 | $35.63 | $35.63 | $35.63 | $35.63 | $35.19 | 0 |
| 2020-09-30 | $37.10 | $37.36 | $35.60 | $35.63 | $35.19 | 5,264,370 |
| 2020-09-29 | $37.33 | $37.65 | $36.62 | $36.77 | $36.31 | 4,988,810 |
| 2020-09-28 | $39.51 | $39.98 | $36.30 | $36.87 | $36.41 | 9,423,930 |
| 2020-09-25 | $41.34 | $42.95 | $39.63 | $39.88 | $39.38 | 10,393,720 |
| 2020-09-24 | $40.80 | $43.68 | $40.28 | $41.69 | $41.17 | 15,493,400 |
| 2020-09-23 | $38.42 | $43.00 | $38.39 | $41.65 | $41.13 | 14,571,540 |
| 2020-09-22 | $38.02 | $39.05 | $37.90 | $38.03 | $37.56 | 6,161,830 |
| 2020-09-21 | $38.66 | $39.56 | $38.00 | $39.14 | $38.65 | 7,337,940 |
| 2020-09-18 | $39.80 | $41.58 | $38.52 | $38.96 | $38.47 | 14,272,580 |
| 2020-09-17 | $40.78 | $45.68 | $39.77 | $40.63 | $40.12 | 28,977,110 |
| 2020-09-16 | $37.11 | $43.96 | $36.24 | $41.90 | $41.38 | 24,741,690 |
| 2020-09-15 | $36.95 | $39.71 | $36.15 | $37.70 | $37.23 | 15,985,690 |
| 2020-09-14 | $34.80 | $37.23 | $34.80 | $37.15 | $36.69 | 13,615,200 |
| 2020-09-11 | $32.50 | $36.50 | $32.18 | $35.05 | $34.61 | 13,101,750 |
| 2020-09-10 | $36.32 | $36.59 | $32.69 | $32.78 | $32.37 | 10,597,990 |
| 2020-09-09 | $38.85 | $39.02 | $35.80 | $35.80 | $35.35 | 12,246,380 |
| 2020-09-08 | $39.33 | $40.29 | $38.77 | $39.41 | $38.92 | 9,367,730 |
| 2020-09-07 | $39.50 | $40.75 | $38.61 | $39.09 | $38.60 | 11,147,190 |
| 2020-09-04 | $38.00 | $40.81 | $37.87 | $39.73 | $39.24 | 9,902,960 |
| 2020-09-03 | $41.90 | $42.40 | $39.30 | $39.41 | $38.92 | 14,099,510 |
| 2020-09-02 | $40.50 | $44.55 | $39.30 | $42.50 | $41.97 | 21,286,330 |
| 2020-09-01 | $42.98 | $42.99 | $40.30 | $41.10 | $40.59 | 19,235,740 |
| 2020-08-31 | $44.50 | $45.78 | $43.01 | $44.36 | $43.81 | 16,229,420 |
| 2020-08-28 | $50.40 | $51.96 | $44.25 | $44.39 | $43.84 | 27,195,690 |
| 2020-08-27 | $69.00 | $71.06 | $53.65 | $54.40 | $53.72 | 32,750,200 |
| 2020-08-26 | $66.15 | $77.99 | $60.18 | $66.79 | $65.96 | 39,734,830 |
| 2020-08-25 | $42.50 | $79.90 | $42.44 | $71.45 | $70.56 | 44,999,380 |
| 2020-08-24 | $38.00 | $48.65 | $31.10 | $45.78 | $45.21 | 39,057,940 |
Shengyuan Environmental Protection Co. Ltd. (300867) News Headlines
Recent Shengyuan Environmental Protection Co. Ltd. (300867) News
Similar Companies to Shengyuan Environmental Protection Co. Ltd. (300867) 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 | -- | -- | -- |