Qinhuangdao Tianqin Equipment Manufacturing Co Ltd (300922) Exchange: SHE
Data as of July 17, 2025
$26.41 ($0.53) 2.05%
Qinhuangdao Tianqin Equipment Manufacturing Co Ltd - Daily Information
Click for more stock information on Qinhuangdao Tianqin Equipment Manufacturing Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.80 |
| Previous Close | $26.41 |
| High | $27.00 |
| Low | $25.45 |
| Adjusted Open | $25.80 |
| Previous Adjusted Close | $26.41 |
| Adjusted High | $27.00 |
| Adjusted Low | $25.45 |
About Qinhuangdao Tianqin Equipment Manufacturing Co Ltd (300922)
Qinhuangdao Tianqin Equipment Manufacturing Co Ltd
Invest in Qinhuangdao Tianqin Equipment Manufacturing Co Ltd (300922)
Historical Stock Data for Qinhuangdao Tianqin Equipment Manufacturing Co Ltd (300922)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $25.80 | $27.00 | $25.45 | $26.41 | $26.41 | 8,210,440 |
| 2025-07-07 | $25.70 | $26.05 | $25.37 | $25.88 | $25.88 | 5,920,710 |
| 2025-07-04 | $26.11 | $26.26 | $25.50 | $25.69 | $25.69 | 7,102,840 |
| 2025-07-03 | $26.00 | $26.75 | $25.83 | $26.27 | $26.27 | 8,353,980 |
| 2025-07-02 | $26.91 | $27.43 | $26.06 | $26.26 | $26.26 | 11,431,570 |
| 2025-06-30 | $25.31 | $28.40 | $25.31 | $27.94 | $27.94 | 22,333,500 |
| 2025-06-27 | $25.79 | $26.54 | $25.30 | $25.64 | $25.64 | 13,514,930 |
| 2025-06-26 | $25.21 | $27.77 | $25.02 | $25.87 | $25.87 | 19,350,420 |
| 2025-06-25 | $23.71 | $26.19 | $23.71 | $25.75 | $25.75 | 19,614,940 |
| 2025-06-24 | $23.01 | $24.26 | $22.93 | $23.86 | $23.86 | 15,225,860 |
| 2025-06-23 | $25.25 | $25.35 | $24.03 | $24.75 | $24.75 | 12,299,030 |
| 2025-06-20 | $25.51 | $26.30 | $24.64 | $24.95 | $24.95 | 15,799,880 |
| 2025-06-19 | $24.74 | $27.50 | $23.65 | $26.85 | $26.85 | 25,214,420 |
| 2025-06-18 | $25.22 | $28.88 | $24.91 | $25.64 | $25.64 | 27,998,590 |
| 2025-06-17 | $25.20 | $25.95 | $24.56 | $25.26 | $25.26 | 12,813,260 |
| 2025-06-13 | $22.93 | $26.14 | $22.70 | $26.00 | $26.00 | 21,737,810 |
| 2025-06-12 | $22.77 | $23.06 | $22.24 | $22.67 | $22.67 | 6,423,500 |
| 2025-06-11 | $21.89 | $23.18 | $21.55 | $23.10 | $23.10 | 9,724,670 |
| 2025-06-10 | $21.78 | $22.43 | $21.36 | $21.93 | $21.93 | 6,921,500 |
| 2025-06-09 | $20.60 | $22.18 | $20.60 | $21.96 | $21.96 | 10,929,190 |
| 2025-06-06 | $20.80 | $21.30 | $20.18 | $20.57 | $20.57 | 6,254,740 |
| 2025-06-05 | $20.53 | $21.16 | $20.50 | $20.82 | $20.82 | 5,203,820 |
| 2025-06-04 | $20.42 | $20.80 | $20.27 | $20.60 | $20.60 | 4,195,480 |
| 2025-06-03 | $20.49 | $20.78 | $20.26 | $20.39 | $20.39 | 4,988,300 |
| 2025-05-30 | $20.20 | $20.50 | $20.00 | $20.26 | $20.26 | 5,008,400 |
| 2025-05-29 | $20.12 | $20.40 | $19.96 | $20.22 | $20.22 | 3,928,700 |
| 2025-05-28 | $20.27 | $20.60 | $19.93 | $20.20 | $20.20 | 4,318,500 |
| 2025-05-27 | $20.52 | $20.66 | $20.22 | $20.27 | $20.27 | 3,822,280 |
| 2025-05-26 | $20.51 | $20.69 | $20.09 | $20.65 | $20.65 | 4,794,000 |
| 2025-05-23 | $21.42 | $21.45 | $20.47 | $20.53 | $20.53 | 8,777,880 |
| 2025-05-22 | $21.42 | $22.45 | $21.23 | $21.40 | $21.40 | 8,644,580 |
| 2025-05-21 | $21.88 | $22.12 | $21.16 | $21.42 | $21.42 | 6,369,400 |
| 2025-05-20 | $21.81 | $22.34 | $21.71 | $21.89 | $21.89 | 6,767,560 |
| 2025-05-19 | $22.07 | $22.45 | $21.68 | $22.24 | $22.24 | 7,915,460 |
| 2025-05-16 | $22.21 | $23.12 | $21.99 | $22.07 | $22.07 | 8,833,220 |
| 2025-05-15 | $22.56 | $22.76 | $21.88 | $22.52 | $22.52 | 8,725,450 |
| 2025-05-14 | $23.00 | $24.19 | $22.58 | $22.68 | $22.68 | 9,402,820 |
| 2025-05-13 | $23.40 | $23.54 | $22.50 | $23.23 | $23.23 | 13,682,910 |
| 2025-05-12 | $21.88 | $24.29 | $21.49 | $23.60 | $23.60 | 19,638,260 |
| 2025-05-09 | $23.00 | $23.28 | $21.91 | $22.10 | $22.10 | 15,144,220 |
| 2025-05-08 | $22.88 | $23.56 | $22.32 | $23.56 | $23.56 | 18,767,000 |
| 2025-05-07 | $21.80 | $24.88 | $21.44 | $23.39 | $23.39 | 27,067,030 |
| 2025-05-06 | $21.88 | $21.97 | $21.15 | $21.84 | $21.84 | 11,379,170 |
| 2025-04-30 | $22.10 | $22.88 | $21.70 | $21.73 | $21.73 | 15,100,930 |
| 2025-04-29 | $20.50 | $22.30 | $20.28 | $21.71 | $21.71 | 17,936,080 |
| 2025-04-28 | $20.09 | $20.70 | $19.37 | $20.33 | $20.33 | 11,009,220 |
| 2025-04-25 | $20.27 | $20.55 | $19.75 | $20.07 | $20.07 | 7,083,320 |
| 2025-04-24 | $20.15 | $20.65 | $19.91 | $20.37 | $20.37 | 9,516,900 |
| 2025-04-23 | $20.40 | $20.80 | $19.86 | $20.36 | $20.36 | 10,151,440 |
| 2025-04-22 | $21.03 | $21.24 | $20.38 | $20.53 | $20.53 | 11,849,740 |
| 2025-04-21 | $20.46 | $21.40 | $20.06 | $21.05 | $21.05 | 20,290,820 |
| 2025-04-18 | $19.93 | $20.90 | $19.79 | $20.38 | $20.38 | 17,473,640 |
| 2025-04-17 | $19.97 | $20.59 | $19.62 | $19.70 | $19.70 | 11,361,770 |
| 2025-04-16 | $20.38 | $20.89 | $19.61 | $19.84 | $19.84 | 13,785,750 |
| 2025-04-15 | $20.81 | $21.16 | $20.14 | $20.59 | $20.59 | 14,578,040 |
| 2025-04-14 | $20.30 | $21.10 | $19.93 | $20.80 | $20.80 | 25,079,490 |
| 2025-04-11 | $20.40 | $20.46 | $19.53 | $19.62 | $19.62 | 21,856,100 |
| 2025-04-10 | $18.61 | $21.50 | $18.61 | $20.70 | $20.70 | 33,526,940 |
| 2025-04-09 | $15.80 | $19.28 | $15.38 | $19.28 | $19.28 | 25,371,820 |
| 2025-04-08 | $15.81 | $16.64 | $15.45 | $16.07 | $16.07 | 7,844,630 |
| 2025-04-07 | $17.00 | $17.30 | $15.32 | $15.78 | $15.78 | 10,381,880 |
| 2025-04-03 | $17.50 | $18.33 | $17.30 | $18.04 | $18.04 | 7,863,980 |
| 2025-04-02 | $17.83 | $18.18 | $17.64 | $17.72 | $17.72 | 4,937,060 |
| 2025-04-01 | $17.97 | $18.52 | $17.79 | $17.88 | $17.88 | 6,962,960 |
| 2025-03-31 | $18.36 | $18.46 | $17.32 | $17.66 | $17.66 | 10,566,480 |
| 2025-03-28 | $18.68 | $19.04 | $18.53 | $18.56 | $18.56 | 4,408,250 |
| 2025-03-27 | $19.00 | $19.01 | $18.15 | $18.79 | $18.79 | 6,475,010 |
| 2025-03-26 | $18.01 | $18.96 | $18.01 | $18.78 | $18.78 | 8,102,560 |
| 2025-03-25 | $18.53 | $19.44 | $18.22 | $18.32 | $18.32 | 10,840,580 |
| 2025-03-24 | $19.10 | $19.35 | $18.01 | $18.64 | $18.64 | 15,021,050 |
| 2025-03-21 | $19.02 | $19.66 | $18.72 | $19.50 | $19.50 | 16,478,650 |
| 2025-03-20 | $18.80 | $19.60 | $18.80 | $19.10 | $19.10 | 15,292,410 |
| 2025-03-19 | $17.88 | $19.56 | $17.64 | $19.26 | $19.26 | 24,375,160 |
| 2025-03-18 | $18.04 | $18.20 | $17.45 | $17.81 | $17.81 | 12,705,600 |
| 2025-03-17 | $17.86 | $18.30 | $17.26 | $18.24 | $18.24 | 20,201,110 |
| 2025-03-14 | $17.85 | $18.86 | $17.31 | $17.71 | $17.71 | 24,190,350 |
| 2025-03-13 | $17.25 | $18.18 | $17.00 | $17.85 | $17.85 | 25,369,310 |
| 2025-03-12 | $16.28 | $18.08 | $16.16 | $17.25 | $17.25 | 27,093,410 |
| 2025-03-11 | $15.53 | $16.36 | $15.45 | $16.28 | $16.28 | 15,780,800 |
| 2025-03-10 | $15.14 | $15.94 | $15.14 | $15.80 | $15.80 | 14,065,020 |
| 2025-03-07 | $14.88 | $15.43 | $14.88 | $15.15 | $15.15 | 8,967,690 |
| 2025-03-06 | $15.09 | $15.13 | $14.87 | $14.96 | $14.96 | 6,232,880 |
| 2025-03-05 | $14.86 | $15.17 | $14.70 | $15.02 | $15.02 | 9,551,120 |
| 2025-03-04 | $14.19 | $15.02 | $14.15 | $15.00 | $15.00 | 12,006,360 |
| 2025-03-03 | $14.13 | $14.39 | $14.05 | $14.15 | $14.15 | 3,301,640 |
| 2025-02-28 | $14.38 | $14.54 | $14.04 | $14.12 | $14.12 | 3,883,200 |
| 2025-02-27 | $14.66 | $14.69 | $14.18 | $14.48 | $14.48 | 3,395,120 |
| 2025-02-26 | $14.52 | $14.73 | $14.46 | $14.67 | $14.67 | 3,645,140 |
| 2025-02-25 | $14.36 | $14.63 | $14.29 | $14.47 | $14.47 | 2,902,960 |
| 2025-02-24 | $14.57 | $14.67 | $14.42 | $14.55 | $14.55 | 2,794,840 |
| 2025-02-20 | $14.32 | $14.59 | $14.28 | $14.56 | $14.56 | 2,779,040 |
| 2025-02-19 | $13.97 | $14.32 | $13.91 | $14.32 | $14.32 | 2,884,640 |
| 2025-02-18 | $14.43 | $14.55 | $13.88 | $13.94 | $13.94 | 2,836,960 |
| 2025-02-17 | $14.25 | $14.47 | $14.25 | $14.39 | $14.39 | 2,707,500 |
| 2025-02-14 | $14.26 | $14.37 | $14.17 | $14.28 | $14.28 | 2,419,540 |
| 2025-02-13 | $14.55 | $14.67 | $14.31 | $14.31 | $14.31 | 2,825,370 |
| 2025-02-12 | $14.57 | $14.66 | $14.47 | $14.61 | $14.61 | 2,783,000 |
| 2025-02-11 | $14.76 | $14.76 | $14.51 | $14.60 | $14.60 | 2,473,750 |
| 2025-02-10 | $14.46 | $14.74 | $14.39 | $14.74 | $14.74 | 3,377,130 |
| 2025-02-07 | $14.47 | $14.62 | $14.25 | $14.40 | $14.40 | 4,076,380 |
| 2025-02-06 | $14.25 | $14.46 | $14.15 | $14.45 | $14.45 | 3,139,600 |
| 2025-02-05 | $13.88 | $14.27 | $13.88 | $14.20 | $14.20 | 3,056,670 |
| 2025-01-27 | $14.13 | $14.20 | $13.82 | $13.83 | $13.83 | 2,438,880 |
| 2025-01-24 | $13.88 | $14.10 | $13.75 | $14.05 | $14.05 | 2,673,100 |
| 2025-01-23 | $13.83 | $14.20 | $13.79 | $13.84 | $13.84 | 3,125,040 |
| 2025-01-22 | $13.74 | $13.84 | $13.64 | $13.71 | $13.71 | 1,902,560 |
| 2025-01-21 | $13.91 | $14.10 | $13.67 | $13.83 | $13.83 | 2,361,560 |
| 2025-01-20 | $13.71 | $13.98 | $13.60 | $13.90 | $13.90 | 2,881,310 |
| 2025-01-17 | $13.65 | $13.79 | $13.55 | $13.72 | $13.72 | 2,106,920 |
| 2025-01-16 | $13.80 | $13.87 | $13.51 | $13.66 | $13.66 | 2,975,030 |
| 2025-01-15 | $13.79 | $13.95 | $13.55 | $13.61 | $13.61 | 2,726,200 |
| 2025-01-14 | $13.28 | $13.80 | $13.15 | $13.78 | $13.78 | 3,552,360 |
| 2025-01-13 | $12.90 | $13.28 | $12.58 | $13.13 | $13.13 | 2,699,100 |
| 2025-01-09 | $13.24 | $13.55 | $13.03 | $13.49 | $13.49 | 3,644,380 |
| 2025-01-08 | $13.32 | $13.58 | $12.90 | $13.32 | $13.32 | 3,682,600 |
| 2025-01-07 | $13.11 | $13.42 | $12.91 | $13.42 | $13.42 | 3,551,740 |
| 2025-01-06 | $12.98 | $13.16 | $12.46 | $12.97 | $12.97 | 3,536,800 |
| 2025-01-03 | $13.91 | $13.94 | $12.89 | $12.95 | $12.95 | 4,038,220 |
| 2025-01-02 | $14.35 | $14.47 | $13.60 | $13.78 | $13.78 | 3,420,540 |
| 2024-12-31 | $14.74 | $14.86 | $14.33 | $14.35 | $14.35 | 2,992,540 |
| 2024-12-30 | $14.95 | $15.09 | $14.52 | $14.74 | $14.74 | 2,705,670 |
| 2024-12-27 | $14.80 | $15.18 | $14.80 | $14.95 | $14.95 | 3,202,470 |
| 2024-12-26 | $14.20 | $14.94 | $14.20 | $14.72 | $14.72 | 3,336,850 |
| 2024-12-25 | $14.73 | $14.73 | $14.14 | $14.34 | $14.34 | 2,759,180 |
| 2024-12-24 | $14.70 | $14.88 | $14.31 | $14.73 | $14.73 | 2,978,700 |
| 2024-12-23 | $15.45 | $15.51 | $14.55 | $14.58 | $14.58 | 4,429,360 |
| 2024-12-20 | $15.17 | $15.55 | $15.06 | $15.42 | $15.42 | 3,180,780 |
| 2024-12-19 | $15.01 | $15.25 | $14.88 | $15.12 | $15.12 | 3,144,810 |
| 2024-12-18 | $15.28 | $15.48 | $14.83 | $15.14 | $15.14 | 3,258,180 |
| 2024-12-17 | $16.02 | $16.07 | $15.18 | $15.23 | $15.23 | 4,186,150 |
| 2024-12-16 | $15.99 | $16.24 | $15.83 | $16.00 | $16.00 | 3,723,920 |
| 2024-12-13 | $16.48 | $16.52 | $15.99 | $16.02 | $16.02 | 5,542,420 |
| 2024-12-12 | $16.37 | $16.80 | $16.30 | $16.54 | $16.54 | 6,067,860 |
| 2024-12-11 | $16.25 | $16.41 | $16.15 | $16.36 | $16.36 | 3,675,140 |
| 2024-12-10 | $16.65 | $16.85 | $16.26 | $16.31 | $16.31 | 6,077,620 |
| 2024-12-09 | $16.31 | $16.45 | $16.05 | $16.24 | $16.24 | 4,939,360 |
| 2024-12-06 | $16.47 | $16.65 | $16.28 | $16.33 | $16.33 | 6,675,760 |
| 2024-12-05 | $16.22 | $16.59 | $16.10 | $16.46 | $16.46 | 8,001,920 |
| 2024-12-04 | $15.98 | $16.65 | $15.89 | $16.29 | $16.29 | 9,457,680 |
| 2024-12-03 | $16.06 | $16.28 | $15.96 | $16.13 | $16.13 | 6,182,350 |
| 2024-12-02 | $15.61 | $16.11 | $15.60 | $16.09 | $16.09 | 5,936,260 |
| 2024-11-29 | $15.48 | $15.76 | $15.35 | $15.61 | $15.61 | 4,475,480 |
| 2024-11-28 | $15.58 | $15.82 | $15.47 | $15.50 | $15.50 | 5,255,000 |
| 2024-11-27 | $15.20 | $15.58 | $14.71 | $15.58 | $15.58 | 5,815,870 |
| 2024-11-26 | $15.60 | $15.80 | $15.10 | $15.17 | $15.17 | 6,634,840 |
| 2024-11-25 | $15.51 | $15.75 | $15.12 | $15.70 | $15.70 | 11,082,860 |
| 2024-11-22 | $15.75 | $17.32 | $15.26 | $16.00 | $16.00 | 15,498,220 |
| 2024-11-21 | $15.65 | $15.84 | $15.40 | $15.78 | $15.78 | 3,418,660 |
| 2024-11-20 | $15.26 | $15.75 | $15.16 | $15.65 | $15.65 | 3,857,660 |
| 2024-11-19 | $14.87 | $15.33 | $14.87 | $15.33 | $15.33 | 4,077,840 |
| 2024-11-18 | $15.20 | $15.47 | $14.61 | $14.84 | $14.84 | 4,876,200 |
| 2024-11-15 | $15.81 | $15.95 | $15.28 | $15.29 | $15.29 | 4,671,960 |
| 2024-11-14 | $16.45 | $16.45 | $15.79 | $15.79 | $15.79 | 4,719,500 |
| 2024-11-13 | $16.40 | $16.68 | $16.05 | $16.41 | $16.41 | 6,683,270 |
| 2024-11-12 | $16.96 | $17.17 | $16.35 | $16.57 | $16.57 | 12,902,040 |
| 2024-11-11 | $16.92 | $17.03 | $16.41 | $16.98 | $16.98 | 15,675,680 |
| 2024-11-08 | $16.19 | $17.29 | $16.13 | $16.61 | $16.61 | 15,722,340 |
| 2024-11-07 | $15.91 | $16.18 | $15.77 | $16.18 | $16.18 | 7,055,280 |
| 2024-11-06 | $16.33 | $16.55 | $15.95 | $16.17 | $16.17 | 8,777,960 |
| 2024-11-05 | $15.38 | $16.29 | $15.38 | $16.22 | $16.22 | 9,561,680 |
| 2024-11-04 | $14.99 | $15.42 | $14.92 | $15.42 | $15.42 | 3,791,600 |
| 2024-11-01 | $15.90 | $16.10 | $14.90 | $15.01 | $15.01 | 7,570,890 |
| 2024-10-31 | $15.71 | $16.08 | $15.59 | $15.90 | $15.90 | 5,672,620 |
| 2024-10-30 | $15.70 | $16.09 | $15.53 | $15.71 | $15.71 | 6,063,470 |
| 2024-10-29 | $16.39 | $16.65 | $15.74 | $15.78 | $15.78 | 8,119,990 |
| 2024-10-28 | $16.20 | $16.63 | $16.06 | $16.39 | $16.39 | 8,051,140 |
| 2024-10-25 | $16.22 | $16.34 | $16.04 | $16.16 | $16.16 | 7,710,840 |
| 2024-10-24 | $16.44 | $16.62 | $16.06 | $16.22 | $16.22 | 9,199,860 |
| 2024-10-23 | $16.46 | $17.65 | $16.40 | $16.78 | $16.78 | 18,520,330 |
| 2024-10-22 | $16.73 | $16.78 | $16.08 | $16.38 | $16.38 | 12,760,840 |
| 2024-10-21 | $15.84 | $16.95 | $15.84 | $16.89 | $16.89 | 17,512,630 |
| 2024-10-18 | $15.65 | $16.15 | $15.20 | $15.84 | $15.84 | 12,625,190 |
| 2024-10-17 | $16.01 | $16.29 | $15.45 | $15.60 | $15.60 | 12,787,970 |
| 2024-10-16 | $15.88 | $17.09 | $15.79 | $16.01 | $16.01 | 16,894,650 |
| 2024-10-15 | $15.40 | $18.31 | $15.31 | $16.58 | $16.58 | 27,119,310 |
| 2024-10-14 | $14.70 | $16.33 | $14.70 | $16.33 | $16.33 | 19,498,530 |
| 2024-10-11 | $15.47 | $15.47 | $14.01 | $14.27 | $14.27 | 7,569,610 |
| 2024-10-10 | $14.76 | $15.96 | $14.76 | $15.27 | $15.27 | 10,858,600 |
| 2024-10-09 | $16.03 | $16.14 | $14.57 | $14.57 | $14.57 | 11,656,570 |
| 2024-10-08 | $17.30 | $17.30 | $15.03 | $17.07 | $17.07 | 17,778,970 |
| 2024-09-30 | $13.40 | $14.77 | $13.03 | $14.52 | $14.52 | 13,632,710 |
| 2024-09-27 | $12.46 | $12.97 | $12.33 | $12.82 | $12.82 | 7,612,440 |
| 2024-09-26 | $12.04 | $12.27 | $11.91 | $12.27 | $12.27 | 4,705,310 |
| 2024-09-25 | $11.94 | $12.19 | $11.89 | $11.98 | $11.98 | 4,882,020 |
| 2024-09-24 | $11.52 | $11.90 | $11.47 | $11.89 | $11.89 | 3,799,430 |
| 2024-09-23 | $11.44 | $11.80 | $11.36 | $11.58 | $11.58 | 3,250,800 |
| 2024-09-20 | $11.50 | $11.64 | $11.35 | $11.44 | $11.44 | 1,748,000 |
| 2024-09-19 | $11.45 | $11.64 | $11.32 | $11.58 | $11.58 | 2,161,600 |
| 2024-09-18 | $11.37 | $11.56 | $11.09 | $11.35 | $11.35 | 2,336,860 |
| 2024-09-13 | $11.70 | $11.80 | $11.47 | $11.47 | $11.47 | 1,643,800 |
| 2024-09-12 | $11.71 | $11.87 | $11.70 | $11.71 | $11.71 | 1,585,120 |
| 2024-09-11 | $11.74 | $11.86 | $11.68 | $11.79 | $11.79 | 1,698,860 |
| 2024-09-10 | $11.69 | $11.90 | $11.53 | $11.80 | $11.80 | 2,035,560 |
| 2024-09-09 | $11.43 | $11.68 | $11.35 | $11.66 | $11.66 | 2,532,730 |
| 2024-09-06 | $11.89 | $11.92 | $11.48 | $11.51 | $11.51 | 2,978,700 |
| 2024-09-05 | $11.90 | $12.05 | $11.82 | $11.90 | $11.90 | 2,551,240 |
| 2024-09-04 | $11.90 | $12.00 | $11.77 | $11.88 | $11.88 | 2,326,180 |
| 2024-09-03 | $12.02 | $12.18 | $11.95 | $12.08 | $12.08 | 2,504,350 |
| 2024-09-02 | $12.20 | $12.33 | $12.01 | $12.02 | $12.02 | 3,757,400 |
| 2024-08-30 | $11.98 | $12.38 | $11.98 | $12.28 | $12.28 | 4,163,180 |
| 2024-08-29 | $11.95 | $12.14 | $11.68 | $12.04 | $12.04 | 3,017,040 |
| 2024-08-28 | $11.70 | $11.99 | $11.70 | $11.92 | $11.92 | 1,993,560 |
| 2024-08-27 | $12.04 | $12.14 | $11.81 | $11.84 | $11.84 | 2,307,780 |
| 2024-08-26 | $11.95 | $12.09 | $11.79 | $12.03 | $12.03 | 2,431,640 |
| 2024-08-23 | $12.02 | $12.13 | $11.56 | $11.85 | $11.85 | 3,567,810 |
| 2024-08-22 | $12.19 | $12.38 | $12.04 | $12.05 | $12.05 | 2,733,180 |
| 2024-08-21 | $12.35 | $12.42 | $12.14 | $12.16 | $12.16 | 3,173,380 |
| 2024-08-20 | $12.92 | $12.93 | $12.20 | $12.35 | $12.35 | 8,684,040 |
| 2024-08-19 | $12.80 | $13.82 | $12.59 | $13.34 | $13.34 | 8,161,100 |
| 2024-08-16 | $12.72 | $12.93 | $12.72 | $12.80 | $12.80 | 2,766,780 |
| 2024-08-15 | $12.70 | $12.93 | $12.56 | $12.76 | $12.76 | 3,046,500 |
| 2024-08-14 | $12.69 | $12.94 | $12.62 | $12.78 | $12.78 | 3,202,200 |
| 2024-08-13 | $12.40 | $12.77 | $12.20 | $12.77 | $12.77 | 5,310,200 |
| 2024-08-12 | $12.96 | $13.04 | $12.62 | $12.88 | $12.88 | 3,304,560 |
| 2024-08-09 | $13.30 | $13.35 | $13.01 | $13.06 | $13.06 | 3,607,400 |
| 2024-08-08 | $13.47 | $13.53 | $12.98 | $13.20 | $13.20 | 6,382,540 |
| 2024-08-07 | $13.38 | $13.73 | $13.31 | $13.56 | $13.56 | 5,849,880 |
| 2024-08-06 | $13.27 | $13.58 | $13.11 | $13.46 | $13.46 | 7,249,780 |
| 2024-08-05 | $13.80 | $14.05 | $13.10 | $13.19 | $13.19 | 9,606,830 |
| 2024-08-02 | $14.29 | $14.46 | $13.76 | $13.88 | $13.88 | 12,504,640 |
| 2024-08-01 | $13.43 | $15.10 | $13.43 | $14.70 | $14.70 | 17,807,580 |
| 2024-07-31 | $13.34 | $13.55 | $13.19 | $13.53 | $13.53 | 6,909,500 |
| 2024-07-30 | $13.20 | $13.42 | $13.09 | $13.30 | $13.30 | 5,002,880 |
| 2024-07-29 | $13.18 | $13.40 | $13.10 | $13.23 | $13.23 | 6,494,250 |
| 2024-07-26 | $12.90 | $13.31 | $12.86 | $13.28 | $13.28 | 8,304,770 |
| 2024-07-25 | $12.50 | $12.99 | $12.27 | $12.97 | $12.97 | 4,870,220 |
| 2024-07-24 | $12.47 | $12.92 | $12.40 | $12.56 | $12.56 | 3,822,320 |
| 2024-07-23 | $12.85 | $12.94 | $12.43 | $12.47 | $12.47 | 3,202,440 |
| 2024-07-22 | $12.74 | $12.99 | $12.70 | $12.89 | $12.89 | 3,145,480 |
| 2024-07-19 | $12.45 | $12.80 | $12.38 | $12.74 | $12.74 | 3,508,390 |
| 2024-07-18 | $12.30 | $12.59 | $11.98 | $12.55 | $12.55 | 3,639,760 |
| 2024-07-17 | $12.60 | $12.63 | $12.30 | $12.32 | $12.32 | 2,238,720 |
| 2024-07-16 | $12.57 | $12.69 | $12.42 | $12.63 | $12.63 | 2,552,530 |
| 2024-07-15 | $13.00 | $13.14 | $12.63 | $12.66 | $12.66 | 3,036,280 |
| 2024-07-12 | $13.15 | $13.19 | $12.82 | $12.91 | $12.91 | 4,010,380 |
| 2024-07-11 | $12.80 | $13.32 | $12.80 | $13.02 | $13.02 | 5,827,890 |
| 2024-07-10 | $12.10 | $12.68 | $12.08 | $12.54 | $12.54 | 4,920,730 |
| 2024-07-09 | $11.97 | $12.27 | $11.77 | $12.21 | $12.21 | 3,376,730 |
| 2024-07-08 | $12.26 | $12.31 | $11.90 | $11.95 | $11.95 | 2,890,020 |
| 2024-07-05 | $12.16 | $12.39 | $11.94 | $12.33 | $12.33 | 2,705,740 |
| 2024-07-04 | $12.63 | $12.68 | $12.16 | $12.22 | $12.22 | 3,368,300 |
| 2024-07-03 | $12.96 | $13.13 | $12.59 | $12.62 | $12.62 | 3,746,600 |
| 2024-07-02 | $13.00 | $13.27 | $12.92 | $13.06 | $13.06 | 4,181,260 |
| 2024-07-01 | $12.86 | $13.06 | $12.74 | $13.03 | $13.03 | 4,029,330 |
| 2024-06-28 | $12.69 | $13.26 | $12.65 | $12.99 | $12.99 | 6,208,180 |
| 2024-06-27 | $12.77 | $13.00 | $12.61 | $12.66 | $12.66 | 3,942,480 |
| 2024-06-26 | $12.38 | $12.84 | $12.14 | $12.78 | $12.78 | 3,840,480 |
| 2024-06-25 | $12.30 | $12.60 | $12.26 | $12.44 | $12.44 | 4,479,380 |
| 2024-06-24 | $13.30 | $13.69 | $12.33 | $12.39 | $12.39 | 9,008,600 |
| 2024-06-21 | $12.63 | $13.60 | $12.53 | $13.42 | $13.42 | 8,387,380 |
| 2024-06-20 | $13.31 | $13.34 | $12.65 | $12.65 | $12.65 | 5,153,430 |
| 2024-06-19 | $13.21 | $13.50 | $13.21 | $13.34 | $13.34 | 3,560,100 |
| 2024-06-18 | $13.15 | $13.37 | $13.10 | $13.36 | $13.36 | 3,501,420 |
| 2024-06-17 | $13.28 | $13.63 | $13.15 | $13.24 | $13.24 | 4,762,620 |
| 2024-06-14 | $13.33 | $13.50 | $13.21 | $13.45 | $13.45 | 4,157,420 |
| 2024-06-13 | $13.58 | $13.64 | $13.21 | $13.41 | $13.41 | 4,811,500 |
| 2024-06-12 | $13.12 | $13.59 | $13.12 | $13.47 | $13.47 | 4,965,640 |
| 2024-06-11 | $12.93 | $13.27 | $12.61 | $13.24 | $13.24 | 5,128,460 |
| 2024-06-07 | $12.90 | $13.20 | $12.70 | $13.00 | $13.00 | 6,259,010 |
| 2024-06-06 | $13.92 | $13.98 | $12.75 | $12.76 | $12.76 | 12,835,890 |
| 2024-06-05 | $14.18 | $14.55 | $13.93 | $14.01 | $14.01 | 6,935,340 |
| 2024-06-04 | $14.79 | $14.85 | $13.91 | $14.05 | $14.05 | 10,008,500 |
| 2024-06-03 | $15.33 | $15.40 | $14.60 | $14.90 | $14.90 | 10,206,660 |
| 2024-05-31 | $15.02 | $15.60 | $14.92 | $15.41 | $15.41 | 10,490,830 |
| 2024-05-30 | $15.06 | $15.85 | $15.01 | $15.19 | $15.19 | 11,960,880 |
| 2024-05-29 | $15.69 | $16.07 | $15.19 | $15.33 | $15.33 | 15,881,680 |
| 2024-05-28 | $15.02 | $16.50 | $14.53 | $16.03 | $16.03 | 22,833,920 |
| 2024-05-27 | $15.05 | $15.98 | $14.74 | $15.30 | $15.30 | 17,251,780 |
| 2024-05-24 | $14.80 | $15.65 | $14.67 | $15.48 | $15.48 | 19,888,530 |
| 2024-05-23 | $14.52 | $15.96 | $14.45 | $15.24 | $15.24 | 19,420,380 |
| 2024-05-22 | $14.69 | $14.75 | $14.26 | $14.40 | $14.40 | 5,384,380 |
| 2024-05-21 | $15.11 | $15.22 | $14.66 | $14.76 | $14.76 | 6,544,510 |
| 2024-05-20 | $14.66 | $15.46 | $14.48 | $15.30 | $15.30 | 10,810,540 |
| 2024-05-17 | $14.35 | $14.61 | $14.18 | $14.59 | $14.59 | 5,348,650 |
| 2024-05-16 | $14.15 | $14.48 | $14.15 | $14.39 | $14.39 | 5,752,940 |
| 2024-05-15 | $14.80 | $15.02 | $14.15 | $14.32 | $14.32 | 7,680,980 |
| 2024-05-14 | $14.45 | $14.95 | $14.42 | $14.90 | $14.90 | 6,512,790 |
| 2024-05-13 | $15.00 | $15.03 | $14.58 | $14.68 | $14.68 | 8,665,920 |
| 2024-05-10 | $15.45 | $16.06 | $15.19 | $15.34 | $15.34 | 15,220,590 |
| 2024-05-09 | $14.83 | $16.10 | $14.77 | $15.68 | $15.68 | 16,322,120 |
| 2024-05-08 | $14.89 | $15.17 | $14.69 | $14.98 | $14.98 | 11,419,420 |
| 2024-05-07 | $14.09 | $15.27 | $13.90 | $15.26 | $15.26 | 18,813,400 |
| 2024-05-06 | $13.85 | $14.11 | $13.76 | $14.01 | $14.01 | 7,998,500 |
| 2024-04-30 | $14.51 | $14.52 | $13.71 | $13.76 | $13.76 | 9,501,560 |
| 2024-04-29 | $14.20 | $14.50 | $13.80 | $14.43 | $14.43 | 10,471,290 |
| 2024-04-26 | $14.13 | $14.76 | $14.02 | $14.29 | $14.29 | 13,145,380 |
| 2024-04-25 | $14.22 | $14.22 | $13.82 | $13.95 | $13.95 | 8,329,820 |
| 2024-04-24 | $14.80 | $14.80 | $14.10 | $14.31 | $14.31 | 12,822,190 |
| 2024-04-23 | $14.65 | $15.20 | $14.45 | $14.71 | $14.71 | 15,732,800 |
| 2024-04-22 | $14.53 | $16.40 | $14.25 | $15.38 | $15.38 | 23,964,130 |
| 2024-04-19 | $13.00 | $15.38 | $12.64 | $14.95 | $14.95 | 20,761,890 |
| 2024-04-18 | $13.73 | $13.73 | $12.68 | $13.23 | $13.23 | 12,609,000 |
| 2024-04-17 | $13.13 | $14.10 | $13.11 | $13.90 | $13.90 | 14,151,850 |
| 2024-04-16 | $14.53 | $14.75 | $12.34 | $13.40 | $13.40 | 17,416,870 |
| 2024-04-15 | $14.00 | $15.59 | $13.89 | $15.35 | $15.35 | 22,998,190 |
| 2024-04-12 | $13.18 | $14.49 | $13.05 | $14.12 | $14.12 | 17,526,260 |
| 2024-04-11 | $13.52 | $13.69 | $13.02 | $13.22 | $13.22 | 14,480,770 |
| 2024-04-10 | $12.97 | $14.86 | $12.97 | $13.82 | $13.82 | 15,578,880 |
| 2024-04-09 | $12.39 | $12.66 | $12.26 | $12.43 | $12.43 | 3,199,070 |
| 2024-04-08 | $12.90 | $12.90 | $12.45 | $12.50 | $12.50 | 3,540,830 |
| 2024-04-03 | $13.06 | $13.11 | $12.70 | $12.92 | $12.92 | 3,112,390 |
| 2024-04-02 | $13.18 | $13.25 | $12.94 | $13.08 | $13.08 | 3,648,500 |
| 2024-04-01 | $13.00 | $13.16 | $12.71 | $13.15 | $13.15 | 5,082,040 |
| 2024-03-29 | $12.46 | $13.20 | $12.36 | $12.93 | $12.93 | 5,445,280 |
| 2024-03-28 | $12.00 | $12.65 | $11.90 | $12.47 | $12.47 | 4,488,700 |
| 2024-03-27 | $12.38 | $12.41 | $11.94 | $12.00 | $12.00 | 3,637,050 |
| 2024-03-26 | $12.39 | $12.56 | $12.05 | $12.38 | $12.38 | 4,044,320 |
| 2024-03-25 | $12.89 | $12.98 | $12.35 | $12.40 | $12.40 | 4,875,520 |
| 2024-03-22 | $13.35 | $13.39 | $12.87 | $12.93 | $12.93 | 4,726,320 |
| 2024-03-21 | $13.30 | $13.54 | $12.97 | $13.35 | $13.35 | 4,888,290 |
| 2024-03-20 | $13.06 | $13.26 | $13.03 | $13.26 | $13.26 | 3,199,690 |
| 2024-03-19 | $13.10 | $13.25 | $12.94 | $13.07 | $13.07 | 3,497,800 |
| 2024-03-18 | $12.70 | $13.06 | $12.70 | $13.05 | $13.05 | 4,169,910 |
| 2024-03-15 | $12.40 | $12.68 | $12.31 | $12.65 | $12.65 | 3,602,250 |
| 2024-03-14 | $12.65 | $12.96 | $12.19 | $12.47 | $12.47 | 5,011,030 |
| 2024-03-13 | $12.70 | $13.16 | $12.53 | $12.83 | $12.83 | 5,732,200 |
| 2024-03-12 | $12.38 | $12.77 | $12.35 | $12.71 | $12.71 | 5,418,090 |
| 2024-03-11 | $12.17 | $12.37 | $12.01 | $12.37 | $12.37 | 4,310,330 |
| 2024-03-08 | $11.91 | $12.29 | $11.91 | $12.24 | $12.24 | 4,930,940 |
| 2024-03-07 | $12.19 | $12.28 | $11.82 | $11.88 | $11.88 | 5,093,960 |
| 2024-03-06 | $12.32 | $12.39 | $11.85 | $12.19 | $12.19 | 6,912,800 |
| 2024-03-05 | $11.93 | $12.69 | $11.81 | $12.41 | $12.41 | 8,631,110 |
| 2024-03-04 | $12.02 | $12.17 | $11.59 | $11.95 | $11.95 | 4,006,120 |
| 2024-03-01 | $11.81 | $12.10 | $11.81 | $12.07 | $12.07 | 3,760,430 |
| 2024-02-29 | $11.04 | $11.83 | $11.01 | $11.81 | $11.81 | 5,640,950 |
| 2024-02-28 | $12.70 | $12.96 | $11.08 | $11.18 | $11.18 | 8,261,850 |
| 2024-02-27 | $12.10 | $12.70 | $11.90 | $12.70 | $12.70 | 5,726,750 |
| 2024-02-26 | $12.30 | $12.50 | $11.78 | $12.18 | $12.18 | 8,605,870 |
| 2024-02-23 | $11.18 | $11.77 | $11.08 | $11.70 | $11.70 | 6,290,470 |
| 2024-02-22 | $10.85 | $11.25 | $10.65 | $11.25 | $11.25 | 5,563,260 |
| 2024-02-21 | $10.30 | $11.00 | $10.13 | $10.61 | $10.61 | 5,382,590 |
| 2024-02-20 | $10.08 | $10.44 | $9.84 | $10.38 | $10.38 | 4,934,100 |
| 2024-02-19 | $9.67 | $10.42 | $9.61 | $10.11 | $10.11 | 8,765,830 |
| 2024-02-08 | $8.65 | $9.67 | $8.29 | $9.59 | $9.59 | 9,549,180 |
| 2024-02-07 | $9.72 | $9.72 | $8.41 | $8.66 | $8.66 | 11,308,740 |
| 2024-02-06 | $9.30 | $9.88 | $8.43 | $9.70 | $9.70 | 8,529,420 |
| 2024-02-05 | $11.04 | $11.30 | $9.31 | $9.65 | $9.65 | 7,434,810 |
| 2024-02-02 | $12.09 | $12.65 | $11.10 | $11.50 | $11.50 | 4,513,060 |
| 2024-02-01 | $12.53 | $12.61 | $11.90 | $12.26 | $12.26 | 4,178,960 |
| 2024-01-31 | $13.55 | $13.57 | $12.58 | $12.66 | $12.66 | 3,349,100 |
| 2024-01-30 | $14.07 | $14.17 | $13.55 | $13.58 | $13.58 | 2,255,800 |
| 2024-01-29 | $14.79 | $14.82 | $14.13 | $14.14 | $14.14 | 2,360,120 |
| 2024-01-26 | $14.86 | $14.99 | $14.57 | $14.65 | $14.65 | 2,548,830 |
| 2024-01-25 | $13.93 | $14.89 | $13.84 | $14.81 | $14.81 | 3,308,080 |
| 2024-01-24 | $13.71 | $14.01 | $13.37 | $13.89 | $13.89 | 3,962,960 |
| 2024-01-23 | $14.19 | $14.21 | $13.56 | $13.70 | $13.70 | 4,974,570 |
| 2024-01-22 | $14.91 | $15.29 | $14.08 | $14.18 | $14.18 | 4,638,110 |
| 2024-01-19 | $15.27 | $15.35 | $14.92 | $14.92 | $14.92 | 2,400,260 |
| 2024-01-18 | $15.73 | $15.84 | $14.88 | $15.29 | $15.29 | 3,441,680 |
| 2024-01-17 | $16.17 | $16.30 | $15.80 | $15.80 | $15.80 | 2,204,800 |
| 2024-01-16 | $16.43 | $16.56 | $15.86 | $16.18 | $16.18 | 2,716,490 |
| 2024-01-15 | $16.45 | $16.65 | $16.22 | $16.45 | $16.45 | 2,702,100 |
| 2024-01-12 | $16.95 | $17.30 | $16.54 | $16.68 | $16.68 | 3,424,970 |
| 2024-01-11 | $16.33 | $16.64 | $16.22 | $16.60 | $16.60 | 1,784,800 |
| 2024-01-10 | $16.57 | $16.67 | $16.18 | $16.29 | $16.29 | 2,131,560 |
| 2024-01-09 | $16.52 | $16.89 | $16.41 | $16.55 | $16.55 | 1,990,570 |
| 2024-01-08 | $16.97 | $17.10 | $16.50 | $16.51 | $16.51 | 1,718,120 |
| 2024-01-05 | $17.49 | $17.59 | $16.80 | $16.96 | $16.96 | 1,935,200 |
| 2024-01-04 | $17.41 | $17.54 | $17.26 | $17.49 | $17.49 | 2,142,380 |
| 2024-01-03 | $17.50 | $17.63 | $17.29 | $17.47 | $17.47 | 2,749,830 |
| 2024-01-02 | $17.20 | $17.80 | $17.08 | $17.51 | $17.51 | 3,422,640 |
| 2024-01-01 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2023-12-29 | $16.79 | $17.08 | $16.63 | $17.07 | $17.07 | 1,677,010 |
| 2023-12-28 | $16.37 | $16.88 | $16.16 | $16.76 | $16.76 | 2,232,280 |
| 2023-12-27 | $16.18 | $16.37 | $16.02 | $16.34 | $16.34 | 1,793,500 |
| 2023-12-26 | $16.43 | $16.52 | $16.09 | $16.21 | $16.21 | 2,254,670 |
| 2023-12-25 | $16.77 | $16.99 | $16.32 | $16.52 | $16.52 | 2,215,340 |
| 2023-12-22 | $16.68 | $16.95 | $16.52 | $16.65 | $16.65 | 1,835,200 |
| 2023-12-21 | $16.64 | $16.87 | $16.25 | $16.66 | $16.66 | 1,734,500 |
| 2023-12-20 | $16.77 | $16.95 | $16.61 | $16.61 | $16.61 | 1,244,130 |
| 2023-12-19 | $16.61 | $16.79 | $16.50 | $16.76 | $16.76 | 947,300 |
| 2023-12-18 | $16.84 | $16.97 | $16.61 | $16.64 | $16.64 | 1,743,160 |
| 2023-12-15 | $16.90 | $17.17 | $16.83 | $16.91 | $16.91 | 1,283,800 |
| 2023-12-14 | $16.98 | $17.18 | $16.81 | $16.93 | $16.93 | 1,527,220 |
| 2023-12-13 | $17.03 | $17.22 | $16.93 | $16.98 | $16.98 | 1,741,740 |
| 2023-12-12 | $17.03 | $17.44 | $16.98 | $17.08 | $17.08 | 1,915,090 |
| 2023-12-11 | $16.93 | $17.09 | $16.53 | $17.06 | $17.06 | 3,083,810 |
| 2023-12-08 | $17.13 | $17.33 | $16.85 | $16.93 | $16.93 | 3,022,660 |
| 2023-12-07 | $17.32 | $17.43 | $17.01 | $17.13 | $17.13 | 2,059,890 |
| 2023-12-06 | $17.20 | $17.46 | $17.11 | $17.30 | $17.30 | 1,690,290 |
| 2023-12-05 | $17.60 | $17.70 | $17.18 | $17.20 | $17.20 | 1,616,860 |
| 2023-12-04 | $17.59 | $17.83 | $17.52 | $17.65 | $17.65 | 1,823,080 |
| 2023-12-01 | $17.54 | $17.65 | $17.25 | $17.58 | $17.58 | 1,673,680 |
| 2023-11-30 | $17.69 | $17.94 | $17.27 | $17.49 | $17.49 | 2,243,470 |
| 2023-11-29 | $17.72 | $18.04 | $17.67 | $17.80 | $17.80 | 2,392,320 |
| 2023-11-28 | $17.62 | $17.97 | $17.59 | $17.71 | $17.71 | 1,685,420 |
| 2023-11-27 | $17.53 | $17.98 | $17.46 | $17.77 | $17.77 | 2,538,910 |
| 2023-11-24 | $17.82 | $17.89 | $17.38 | $17.48 | $17.48 | 2,105,260 |
| 2023-11-23 | $17.68 | $17.95 | $17.60 | $17.81 | $17.81 | 1,811,640 |
| 2023-11-22 | $17.89 | $18.11 | $17.65 | $17.66 | $17.66 | 1,934,810 |
| 2023-11-21 | $18.19 | $18.27 | $17.90 | $17.92 | $17.92 | 1,859,660 |
| 2023-11-20 | $18.00 | $18.23 | $17.91 | $18.19 | $18.19 | 2,323,580 |
| 2023-11-17 | $17.83 | $18.12 | $17.83 | $17.97 | $17.97 | 1,626,380 |
| 2023-11-16 | $17.95 | $18.17 | $17.89 | $17.92 | $17.92 | 1,858,860 |
| 2023-11-15 | $18.04 | $18.22 | $17.80 | $17.97 | $17.97 | 2,428,280 |
| 2023-11-14 | $18.09 | $18.24 | $17.83 | $18.04 | $18.04 | 2,520,860 |
| 2023-11-13 | $17.46 | $18.05 | $17.46 | $18.02 | $18.02 | 2,985,040 |
| 2023-11-10 | $17.38 | $17.66 | $17.25 | $17.60 | $17.60 | 1,610,220 |
| 2023-11-09 | $17.48 | $17.67 | $17.38 | $17.47 | $17.47 | 1,944,230 |
| 2023-11-08 | $17.59 | $17.74 | $17.43 | $17.58 | $17.58 | 2,504,230 |
| 2023-11-07 | $17.61 | $17.69 | $17.40 | $17.60 | $17.60 | 2,238,020 |
| 2023-11-06 | $17.24 | $17.65 | $17.24 | $17.59 | $17.59 | 3,099,700 |
| 2023-11-03 | $16.90 | $17.39 | $16.90 | $17.23 | $17.23 | 2,884,060 |
| 2023-11-02 | $16.96 | $17.68 | $16.95 | $16.97 | $16.97 | 2,740,430 |
| 2023-11-01 | $17.14 | $17.38 | $16.85 | $17.22 | $17.22 | 3,247,330 |
| 2023-10-31 | $16.72 | $17.58 | $16.66 | $17.18 | $17.18 | 6,174,840 |
| 2023-10-30 | $16.03 | $16.92 | $15.99 | $16.74 | $16.74 | 6,916,870 |
| 2023-10-27 | $16.00 | $16.24 | $15.73 | $16.02 | $16.02 | 2,382,340 |
| 2023-10-26 | $15.80 | $16.15 | $15.42 | $16.10 | $16.10 | 2,222,960 |
| 2023-10-25 | $15.60 | $15.97 | $15.51 | $15.91 | $15.91 | 2,050,760 |
| 2023-10-24 | $15.65 | $15.72 | $15.25 | $15.67 | $15.67 | 2,141,320 |
| 2023-10-23 | $15.71 | $15.87 | $15.20 | $15.33 | $15.33 | 2,506,700 |
| 2023-10-20 | $16.09 | $16.27 | $15.68 | $15.71 | $15.71 | 2,915,550 |
| 2023-10-19 | $16.02 | $16.70 | $16.00 | $16.16 | $16.16 | 3,038,900 |
| 2023-10-18 | $16.62 | $16.62 | $16.06 | $16.08 | $16.08 | 2,582,670 |
| 2023-10-17 | $16.47 | $16.71 | $16.20 | $16.70 | $16.70 | 2,996,230 |
| 2023-10-16 | $16.42 | $17.15 | $16.40 | $16.60 | $16.60 | 4,322,050 |
| 2023-10-13 | $16.45 | $16.55 | $16.36 | $16.52 | $16.52 | 1,435,170 |
| 2023-10-12 | $16.56 | $16.68 | $16.36 | $16.61 | $16.61 | 1,687,920 |
| 2023-10-11 | $16.65 | $16.73 | $16.44 | $16.58 | $16.58 | 1,996,840 |
| 2023-10-10 | $16.60 | $16.93 | $16.49 | $16.69 | $16.69 | 2,141,170 |
| 2023-10-09 | $16.41 | $16.79 | $16.41 | $16.52 | $16.52 | 2,883,950 |
| 2023-09-28 | $16.18 | $16.42 | $16.11 | $16.34 | $16.34 | 1,597,640 |
| 2023-09-27 | $16.05 | $16.31 | $15.99 | $16.06 | $16.06 | 1,515,180 |
| 2023-09-26 | $16.05 | $16.26 | $15.90 | $16.07 | $16.07 | 1,420,040 |
| 2023-09-25 | $16.71 | $16.75 | $16.09 | $16.16 | $16.16 | 1,932,500 |
| 2023-09-22 | $16.04 | $16.60 | $15.93 | $16.58 | $16.58 | 1,921,600 |
| 2023-09-21 | $16.02 | $16.27 | $15.93 | $16.07 | $16.07 | 1,714,640 |
| 2023-09-20 | $16.40 | $16.51 | $16.00 | $16.02 | $16.02 | 1,557,340 |
| 2023-09-19 | $16.93 | $16.93 | $16.33 | $16.39 | $16.39 | 2,113,340 |
| 2023-09-18 | $16.80 | $17.28 | $16.73 | $16.89 | $16.89 | 1,845,660 |
| 2023-09-15 | $17.05 | $17.30 | $16.82 | $16.90 | $16.90 | 1,931,760 |
| 2023-09-14 | $17.15 | $17.31 | $16.88 | $16.99 | $16.99 | 2,279,780 |
| 2023-09-13 | $17.30 | $17.46 | $16.92 | $17.10 | $17.10 | 3,084,880 |
| 2023-09-12 | $17.65 | $17.66 | $17.39 | $17.46 | $17.46 | 2,345,880 |
| 2023-09-11 | $17.79 | $17.83 | $17.57 | $17.67 | $17.67 | 3,261,810 |
| 2023-09-08 | $17.25 | $18.25 | $17.25 | $17.89 | $17.89 | 5,348,620 |
| 2023-09-07 | $17.71 | $17.85 | $17.40 | $17.43 | $17.43 | 3,149,730 |
| 2023-09-06 | $17.10 | $17.75 | $17.01 | $17.71 | $17.71 | 3,969,460 |
| 2023-09-05 | $17.00 | $17.40 | $17.00 | $17.19 | $17.19 | 2,482,560 |
| 2023-09-04 | $16.80 | $17.24 | $16.72 | $17.03 | $17.03 | 2,157,640 |
| 2023-09-01 | $16.93 | $17.15 | $16.50 | $16.70 | $16.70 | 2,393,680 |
| 2023-08-31 | $16.93 | $17.08 | $16.78 | $16.93 | $16.93 | 2,451,100 |
| 2023-08-30 | $16.48 | $17.30 | $16.48 | $17.05 | $17.05 | 4,111,240 |
| 2023-08-29 | $15.98 | $16.55 | $15.50 | $16.48 | $16.48 | 5,354,700 |
| 2023-08-28 | $16.90 | $16.95 | $15.48 | $15.55 | $15.55 | 4,949,410 |
| 2023-08-25 | $16.83 | $16.90 | $15.22 | $15.90 | $15.90 | 6,761,000 |
| 2023-08-24 | $17.77 | $17.80 | $16.95 | $17.12 | $17.12 | 4,694,170 |
| 2023-08-23 | $17.88 | $18.20 | $17.42 | $17.81 | $17.81 | 5,687,730 |
| 2023-08-22 | $17.40 | $18.38 | $17.40 | $17.91 | $17.91 | 7,036,000 |
| 2023-08-21 | $17.84 | $18.41 | $17.45 | $17.47 | $17.47 | 4,065,730 |
| 2023-08-18 | $17.65 | $18.27 | $17.55 | $17.84 | $17.84 | 6,868,910 |
| 2023-08-17 | $16.70 | $17.97 | $16.65 | $17.72 | $17.72 | 6,927,990 |
| 2023-08-16 | $16.81 | $17.20 | $16.73 | $16.73 | $16.73 | 1,941,100 |
| 2023-08-15 | $17.18 | $17.31 | $16.78 | $16.84 | $16.84 | 2,102,870 |
| 2023-08-14 | $17.50 | $17.50 | $16.98 | $17.27 | $17.27 | 1,896,700 |
| 2023-08-11 | $17.53 | $17.60 | $17.15 | $17.17 | $17.17 | 1,576,500 |
| 2023-08-10 | $17.32 | $17.65 | $17.32 | $17.51 | $17.51 | 1,472,030 |
| 2023-08-09 | $17.52 | $17.60 | $17.30 | $17.35 | $17.35 | 1,704,890 |
| 2023-08-08 | $17.30 | $17.56 | $17.00 | $17.52 | $17.52 | 2,288,640 |
| 2023-08-07 | $17.29 | $17.39 | $17.20 | $17.30 | $17.30 | 1,382,730 |
| 2023-08-04 | $17.22 | $17.51 | $17.16 | $17.27 | $17.27 | 1,822,030 |
| 2023-08-03 | $17.29 | $17.39 | $17.10 | $17.11 | $17.11 | 2,513,370 |
| 2023-08-02 | $17.55 | $17.55 | $17.15 | $17.30 | $17.30 | 2,915,400 |
| 2023-08-01 | $18.15 | $18.22 | $17.44 | $17.49 | $17.49 | 3,308,430 |
| 2023-07-31 | $17.89 | $18.10 | $17.77 | $18.04 | $18.04 | 2,462,780 |
| 2023-07-28 | $18.21 | $18.22 | $17.64 | $17.90 | $17.90 | 3,969,890 |
| 2023-07-27 | $17.90 | $18.57 | $17.90 | $18.28 | $18.28 | 5,647,150 |
| 2023-07-26 | $18.08 | $18.46 | $17.90 | $17.96 | $17.96 | 3,374,330 |
| 2023-07-25 | $17.65 | $18.22 | $17.64 | $18.08 | $18.08 | 3,875,430 |
| 2023-07-24 | $17.33 | $17.84 | $17.25 | $17.67 | $17.67 | 2,028,800 |
| 2023-07-21 | $17.60 | $17.62 | $17.25 | $17.33 | $17.33 | 2,116,100 |
| 2023-07-20 | $17.90 | $17.95 | $17.48 | $17.51 | $17.51 | 2,445,130 |
| 2023-07-19 | $17.98 | $18.12 | $17.73 | $17.90 | $17.90 | 2,432,730 |
| 2023-07-18 | $17.78 | $18.19 | $17.60 | $18.05 | $18.05 | 3,215,950 |
| 2023-07-17 | $18.02 | $18.04 | $17.60 | $17.75 | $17.75 | 2,218,860 |
| 2023-07-14 | $17.91 | $18.16 | $17.65 | $18.00 | $18.00 | 2,727,100 |
| 2023-07-13 | $17.82 | $18.08 | $17.76 | $17.83 | $17.83 | 2,433,310 |
| 2023-07-12 | $18.45 | $18.56 | $17.79 | $17.82 | $17.82 | 3,763,210 |
| 2023-07-11 | $18.35 | $18.86 | $18.27 | $18.52 | $18.52 | 2,865,920 |
| 2023-07-10 | $18.50 | $18.73 | $18.25 | $18.28 | $18.28 | 3,234,560 |
| 2023-07-07 | $19.32 | $19.36 | $18.50 | $18.52 | $18.52 | 4,916,000 |
| 2023-07-06 | $19.32 | $19.55 | $19.07 | $19.28 | $19.28 | 2,993,110 |
| 2023-07-05 | $19.65 | $19.78 | $19.25 | $19.28 | $19.28 | 3,953,510 |
| 2023-07-04 | $19.94 | $20.05 | $19.56 | $19.70 | $19.70 | 4,013,870 |
| 2023-07-03 | $19.88 | $20.36 | $19.74 | $19.78 | $19.78 | 5,122,780 |
| 2023-06-30 | $19.67 | $20.23 | $19.67 | $19.99 | $19.99 | 5,488,870 |
| 2023-06-29 | $19.00 | $20.08 | $18.95 | $19.78 | $19.78 | 6,612,050 |
| 2023-06-28 | $19.70 | $19.72 | $18.28 | $19.23 | $19.23 | 8,084,950 |
| 2023-06-27 | $19.04 | $19.95 | $18.90 | $19.70 | $19.70 | 6,445,910 |
| 2023-06-26 | $20.09 | $20.36 | $18.98 | $19.05 | $19.05 | 8,269,300 |
| 2023-06-21 | $20.70 | $21.40 | $19.82 | $19.82 | $19.82 | 10,326,250 |
| 2023-06-20 | $19.91 | $20.69 | $19.67 | $20.48 | $20.48 | 11,732,530 |
| 2023-06-19 | $19.91 | $20.23 | $19.70 | $20.07 | $20.07 | 8,176,270 |
| 2023-06-16 | $19.28 | $19.97 | $19.26 | $19.94 | $19.94 | 10,100,450 |
| 2023-06-15 | $19.00 | $19.40 | $18.86 | $19.22 | $19.22 | 4,632,540 |
| 2023-06-14 | $19.30 | $19.45 | $18.82 | $19.01 | $19.01 | 5,774,750 |
| 2023-06-13 | $19.21 | $19.75 | $18.90 | $19.45 | $19.45 | 5,849,540 |
| 2023-06-12 | $19.24 | $19.76 | $19.21 | $19.40 | $19.40 | 5,113,770 |
| 2023-06-09 | $19.13 | $19.60 | $18.91 | $19.41 | $19.41 | 6,576,110 |
| 2023-06-08 | $19.43 | $19.73 | $18.60 | $19.13 | $19.13 | 6,747,960 |
| 2023-06-07 | $19.26 | $19.59 | $19.12 | $19.49 | $19.49 | 6,388,140 |
| 2023-06-06 | $20.37 | $20.67 | $19.25 | $19.31 | $19.31 | 12,113,140 |
| 2023-06-05 | $20.50 | $21.44 | $20.36 | $20.48 | $20.48 | 14,485,890 |
| 2023-06-02 | $20.15 | $21.20 | $20.03 | $20.90 | $20.90 | 19,229,430 |
| 2023-06-01 | $20.00 | $20.30 | $19.65 | $19.97 | $19.97 | 10,507,920 |
| 2023-05-31 | $20.17 | $20.79 | $19.82 | $19.90 | $19.90 | 12,497,370 |
| 2023-05-30 | $20.23 | $20.85 | $19.90 | $20.20 | $20.20 | 10,054,860 |
| 2023-05-29 | $20.50 | $20.94 | $20.30 | $20.33 | $20.33 | 12,546,670 |
| 2023-05-26 | $21.14 | $21.25 | $20.16 | $20.67 | $20.67 | 25,012,770 |
| 2023-05-25 | $18.03 | $21.78 | $18.03 | $21.42 | $21.42 | 34,841,480 |
| 2023-05-24 | $18.00 | $18.64 | $17.76 | $18.15 | $18.15 | 6,689,180 |
| 2023-05-23 | $19.60 | $19.63 | $18.25 | $18.25 | $18.25 | 11,735,660 |
| 2023-05-22 | $18.94 | $20.43 | $18.63 | $19.69 | $19.69 | 15,328,530 |
| 2023-05-19 | $19.50 | $19.57 | $18.70 | $19.15 | $19.15 | 15,386,420 |
| 2023-05-18 | $20.66 | $22.22 | $20.10 | $20.14 | $20.14 | 24,287,220 |
| 2023-05-17 | $19.46 | $21.69 | $18.85 | $21.00 | $21.00 | 20,653,650 |
| 2023-05-16 | $19.46 | $19.76 | $19.21 | $19.58 | $19.58 | 9,216,290 |
| 2023-05-15 | $18.64 | $20.05 | $18.43 | $19.85 | $19.85 | 13,415,280 |
| 2023-05-12 | $18.66 | $19.20 | $18.40 | $18.77 | $18.77 | 7,647,200 |
| 2023-05-11 | $18.60 | $19.08 | $18.20 | $18.69 | $18.69 | 6,956,970 |
| 2023-05-10 | $18.87 | $19.20 | $18.29 | $18.45 | $18.45 | 8,068,300 |
| 2023-05-09 | $19.59 | $19.76 | $18.75 | $18.88 | $18.88 | 10,073,410 |
| 2023-05-08 | $17.39 | $19.88 | $17.39 | $19.59 | $19.59 | 13,279,400 |
| 2023-05-05 | $18.00 | $18.27 | $17.37 | $17.65 | $17.65 | 6,165,900 |
| 2023-05-04 | $16.98 | $18.77 | $16.98 | $18.03 | $18.03 | 8,530,110 |
| 2023-05-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-05-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-04-28 | $16.53 | $17.49 | $16.11 | $17.25 | $17.25 | 9,080,430 |
| 2023-04-27 | $15.81 | $17.20 | $15.33 | $16.34 | $16.34 | 8,649,040 |
| 2023-04-26 | $16.00 | $16.66 | $15.08 | $15.86 | $15.86 | 10,262,770 |
| 2023-04-25 | $19.65 | $19.96 | $16.13 | $17.00 | $17.00 | 16,989,470 |
| 2023-04-24 | $19.25 | $20.50 | $18.50 | $20.06 | $20.06 | 17,307,470 |
| 2023-04-21 | $18.17 | $19.61 | $17.88 | $19.34 | $19.34 | 14,844,080 |
| 2023-04-20 | $18.60 | $18.65 | $18.22 | $18.24 | $18.24 | 5,843,030 |
| 2023-04-19 | $18.10 | $18.80 | $17.90 | $18.66 | $18.66 | 8,265,730 |
| 2023-04-18 | $17.93 | $18.47 | $17.51 | $18.27 | $18.27 | 6,743,420 |
| 2023-04-17 | $17.78 | $18.57 | $17.48 | $18.11 | $18.11 | 6,967,440 |
| 2023-04-14 | $17.20 | $17.83 | $16.94 | $17.65 | $17.65 | 5,209,800 |
| 2023-04-13 | $17.84 | $17.85 | $17.07 | $17.08 | $17.08 | 3,988,070 |
| 2023-04-12 | $17.28 | $17.78 | $17.28 | $17.74 | $17.74 | 4,160,750 |
| 2023-04-11 | $17.15 | $17.50 | $17.02 | $17.47 | $17.47 | 3,031,900 |
| 2023-04-10 | $17.63 | $17.93 | $17.23 | $17.38 | $17.38 | 4,981,040 |
| 2023-04-07 | $17.68 | $17.76 | $17.21 | $17.52 | $17.52 | 4,013,010 |
| 2023-04-06 | $17.70 | $17.78 | $17.30 | $17.62 | $17.62 | 4,734,620 |
| 2023-04-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-04-04 | $18.20 | $18.20 | $17.40 | $17.43 | $17.43 | 6,040,660 |
| 2023-04-03 | $17.79 | $18.02 | $17.65 | $17.94 | $17.94 | 4,351,900 |
| 2023-03-31 | $17.95 | $17.95 | $17.31 | $17.64 | $17.64 | 5,401,320 |
| 2023-03-30 | $17.93 | $18.29 | $17.48 | $18.05 | $18.05 | 6,599,820 |
| 2023-03-29 | $18.31 | $18.38 | $17.75 | $17.88 | $17.88 | 5,680,200 |
| 2023-03-28 | $18.68 | $18.89 | $18.20 | $18.30 | $18.30 | 6,892,860 |
| 2023-03-27 | $18.96 | $19.04 | $18.52 | $18.67 | $18.67 | 9,078,090 |
| 2023-03-24 | $19.18 | $19.88 | $18.86 | $19.25 | $19.25 | 10,045,390 |
| 2023-03-23 | $19.00 | $19.50 | $18.78 | $19.21 | $19.21 | 11,347,160 |
| 2023-03-22 | $18.65 | $20.16 | $18.38 | $19.33 | $19.33 | 18,890,560 |
| 2023-03-21 | $17.16 | $19.29 | $17.10 | $19.01 | $19.01 | 22,437,550 |
| 2023-03-20 | $17.01 | $17.01 | $16.65 | $16.80 | $16.80 | 4,205,810 |
| 2023-03-17 | $16.99 | $17.16 | $16.85 | $17.04 | $17.04 | 4,895,380 |
| 2023-03-16 | $17.55 | $17.55 | $16.86 | $16.88 | $16.88 | 7,036,730 |
| 2023-03-15 | $17.33 | $17.74 | $17.25 | $17.57 | $17.57 | 7,086,270 |
| 2023-03-14 | $17.47 | $17.72 | $17.17 | $17.30 | $17.30 | 6,237,070 |
| 2023-03-13 | $17.51 | $17.86 | $17.27 | $17.54 | $17.54 | 5,917,080 |
| 2023-03-10 | $17.80 | $18.08 | $17.40 | $17.61 | $17.61 | 7,285,470 |
| 2023-03-09 | $18.05 | $18.26 | $17.73 | $17.91 | $17.91 | 7,745,690 |
| 2023-03-08 | $17.14 | $18.20 | $17.14 | $17.91 | $17.91 | 9,341,770 |
| 2023-03-07 | $17.81 | $18.25 | $17.32 | $17.40 | $17.40 | 10,462,410 |
| 2023-03-06 | $18.37 | $18.64 | $17.72 | $17.84 | $17.84 | 9,834,840 |
| 2023-03-03 | $18.07 | $18.78 | $17.77 | $18.23 | $18.23 | 11,212,030 |
| 2023-03-02 | $18.39 | $18.86 | $18.01 | $18.27 | $18.27 | 13,130,670 |
| 2023-03-01 | $18.25 | $18.75 | $17.92 | $18.60 | $18.60 | 14,125,320 |
| 2023-02-28 | $19.00 | $19.19 | $17.95 | $18.29 | $18.29 | 17,371,920 |
| 2023-02-27 | $19.14 | $20.45 | $19.00 | $19.00 | $19.00 | 19,410,720 |
| 2023-02-24 | $18.35 | $20.58 | $18.26 | $19.49 | $19.49 | 23,827,530 |
| 2023-02-23 | $18.00 | $19.00 | $17.73 | $18.92 | $18.92 | 20,119,790 |
| 2023-02-22 | $17.68 | $19.36 | $17.50 | $18.02 | $18.02 | 19,976,400 |
| 2023-02-21 | $16.60 | $18.50 | $16.53 | $18.14 | $18.14 | 20,670,550 |
| 2023-02-20 | $16.46 | $16.98 | $16.38 | $16.74 | $16.74 | 12,196,730 |
| 2023-02-17 | $15.03 | $17.99 | $14.92 | $17.05 | $17.05 | 17,036,370 |
| 2023-02-16 | $15.56 | $15.56 | $14.83 | $15.00 | $15.00 | 4,126,750 |
| 2023-02-15 | $15.45 | $15.65 | $15.33 | $15.59 | $15.59 | 3,103,180 |
| 2023-02-14 | $15.61 | $15.61 | $15.35 | $15.46 | $15.46 | 2,556,980 |
| 2023-02-13 | $15.37 | $15.87 | $15.34 | $15.62 | $15.62 | 5,212,480 |
| 2023-02-10 | $15.40 | $15.50 | $15.25 | $15.32 | $15.32 | 4,121,350 |
| 2023-02-09 | $15.05 | $15.69 | $15.05 | $15.64 | $15.64 | 6,643,300 |
| 2023-02-08 | $15.20 | $15.36 | $15.08 | $15.13 | $15.13 | 2,485,490 |
| 2023-02-07 | $15.13 | $15.24 | $14.99 | $15.24 | $15.24 | 2,562,860 |
| 2023-02-06 | $15.03 | $15.27 | $15.02 | $15.12 | $15.12 | 2,227,030 |
| 2023-02-03 | $14.91 | $15.18 | $14.84 | $15.12 | $15.12 | 2,954,290 |
| 2023-02-02 | $15.14 | $15.32 | $14.90 | $14.95 | $14.95 | 2,493,450 |
| 2023-02-01 | $15.03 | $15.15 | $14.94 | $15.15 | $15.15 | 3,237,560 |
| 2023-01-31 | $14.90 | $15.10 | $14.85 | $15.03 | $15.03 | 2,503,000 |
| 2023-01-30 | $14.53 | $15.14 | $14.53 | $15.00 | $15.00 | 4,805,090 |
| 2023-01-20 | $14.32 | $14.53 | $14.27 | $14.38 | $14.38 | 1,892,570 |
| 2023-01-19 | $14.27 | $14.34 | $14.07 | $14.32 | $14.32 | 1,964,320 |
| 2023-01-18 | $14.08 | $14.23 | $13.95 | $14.18 | $14.18 | 1,489,940 |
| 2023-01-17 | $13.95 | $14.20 | $13.93 | $13.99 | $13.99 | 1,562,320 |
| 2023-01-16 | $13.70 | $14.02 | $13.66 | $14.00 | $14.00 | 2,082,300 |
| 2023-01-13 | $13.67 | $13.80 | $13.56 | $13.68 | $13.68 | 1,155,860 |
| 2023-01-12 | $13.79 | $13.92 | $13.59 | $13.64 | $13.64 | 1,629,810 |
| 2023-01-11 | $13.90 | $13.95 | $13.61 | $13.70 | $13.70 | 1,445,820 |
| 2023-01-10 | $14.15 | $14.15 | $13.86 | $13.90 | $13.90 | 1,081,620 |
| 2023-01-09 | $14.18 | $14.22 | $14.01 | $14.06 | $14.06 | 1,039,080 |
| 2023-01-06 | $14.15 | $14.24 | $14.06 | $14.06 | $14.06 | 1,339,820 |
| 2023-01-05 | $14.35 | $14.35 | $14.10 | $14.18 | $14.18 | 1,313,180 |
| 2023-01-04 | $14.16 | $14.35 | $14.09 | $14.22 | $14.22 | 1,970,480 |
| 2023-01-03 | $13.71 | $14.34 | $13.70 | $14.30 | $14.30 | 3,350,510 |
| 2023-01-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2022-12-30 | $13.71 | $13.85 | $13.57 | $13.72 | $13.72 | 1,083,610 |
| 2022-12-29 | $13.65 | $13.88 | $13.58 | $13.64 | $13.64 | 1,065,410 |
| 2022-12-28 | $13.97 | $14.05 | $13.64 | $13.70 | $13.70 | 1,302,140 |
| 2022-12-27 | $13.68 | $14.12 | $13.68 | $13.97 | $13.97 | 2,236,370 |
| 2022-12-26 | $13.60 | $13.88 | $13.60 | $13.80 | $13.80 | 1,258,320 |
| 2022-12-23 | $13.33 | $13.51 | $13.28 | $13.50 | $13.50 | 1,059,820 |
| 2022-12-22 | $13.62 | $13.77 | $13.32 | $13.38 | $13.38 | 1,541,540 |
| 2022-12-21 | $13.88 | $13.94 | $13.58 | $13.64 | $13.64 | 1,259,140 |
| 2022-12-20 | $13.80 | $13.99 | $13.76 | $13.89 | $13.89 | 923,360 |
| 2022-12-19 | $14.24 | $14.24 | $13.75 | $13.79 | $13.79 | 1,621,590 |
| 2022-12-16 | $14.41 | $14.42 | $14.09 | $14.14 | $14.14 | 1,448,330 |
| 2022-12-15 | $14.46 | $14.56 | $14.33 | $14.45 | $14.45 | 1,117,260 |
| 2022-12-14 | $14.41 | $14.65 | $14.30 | $14.36 | $14.36 | 1,390,700 |
| 2022-12-13 | $14.68 | $14.75 | $14.40 | $14.41 | $14.41 | 1,400,040 |
| 2022-12-12 | $14.62 | $14.80 | $14.45 | $14.66 | $14.66 | 1,435,980 |
| 2022-12-09 | $14.82 | $14.82 | $14.60 | $14.62 | $14.62 | 1,151,220 |
| 2022-12-08 | $14.79 | $14.94 | $14.67 | $14.77 | $14.77 | 1,244,880 |
| 2022-12-07 | $14.99 | $15.08 | $14.82 | $14.85 | $14.85 | 1,278,720 |
| 2022-12-06 | $15.02 | $15.12 | $14.86 | $15.00 | $15.00 | 1,435,900 |
| 2022-12-05 | $15.03 | $15.13 | $14.92 | $15.04 | $15.04 | 1,302,680 |
| 2022-12-01 | $14.80 | $14.95 | $14.77 | $14.85 | $14.85 | 1,265,190 |
| 2022-11-30 | $14.76 | $14.85 | $14.71 | $14.75 | $14.75 | 1,128,150 |
| 2022-11-29 | $14.58 | $14.81 | $14.56 | $14.79 | $14.79 | 1,428,430 |
| 2022-11-28 | $14.47 | $14.68 | $14.32 | $14.58 | $14.58 | 1,212,810 |
| 2022-11-25 | $14.90 | $15.03 | $14.52 | $14.56 | $14.56 | 1,418,460 |
| 2022-11-24 | $14.91 | $15.14 | $14.75 | $14.82 | $14.82 | 1,309,380 |
| 2022-11-23 | $15.25 | $15.25 | $14.66 | $14.91 | $14.91 | 2,091,950 |
| 2022-11-22 | $15.58 | $15.71 | $15.17 | $15.24 | $15.24 | 1,839,710 |
| 2022-11-21 | $15.46 | $15.62 | $15.33 | $15.58 | $15.58 | 1,104,430 |
| 2022-11-18 | $15.88 | $15.88 | $15.42 | $15.46 | $15.46 | 1,674,530 |
| 2022-11-17 | $15.73 | $15.84 | $15.45 | $15.84 | $15.84 | 2,022,380 |
| 2022-11-16 | $15.56 | $15.95 | $15.47 | $15.74 | $15.74 | 2,409,250 |
| 2022-11-15 | $15.23 | $15.58 | $15.21 | $15.57 | $15.57 | 1,746,050 |
| 2022-11-14 | $15.40 | $15.56 | $15.11 | $15.36 | $15.36 | 1,774,620 |
| 2022-11-11 | $15.63 | $15.72 | $15.28 | $15.30 | $15.30 | 2,219,880 |
| 2022-11-10 | $15.65 | $15.74 | $15.32 | $15.38 | $15.38 | 2,046,870 |
| 2022-11-09 | $15.75 | $16.08 | $15.66 | $15.77 | $15.77 | 2,131,300 |
| 2022-11-08 | $15.79 | $15.86 | $15.51 | $15.71 | $15.71 | 1,740,260 |
| 2022-11-07 | $15.80 | $15.99 | $15.59 | $15.77 | $15.77 | 2,120,830 |
| 2022-11-04 | $15.89 | $15.96 | $15.61 | $15.80 | $15.80 | 2,431,570 |
| 2022-11-03 | $15.48 | $15.87 | $15.45 | $15.78 | $15.78 | 2,327,620 |
| 2022-11-02 | $15.55 | $15.72 | $15.32 | $15.63 | $15.63 | 2,080,240 |
| 2022-11-01 | $15.34 | $15.56 | $15.21 | $15.50 | $15.50 | 2,123,170 |
| 2022-10-31 | $14.55 | $15.42 | $14.54 | $15.23 | $15.23 | 3,196,560 |
| 2022-10-28 | $15.24 | $15.36 | $14.44 | $14.54 | $14.54 | 3,129,980 |
| 2022-10-27 | $15.42 | $15.63 | $15.32 | $15.36 | $15.36 | 2,100,220 |
| 2022-10-26 | $15.30 | $15.69 | $15.11 | $15.48 | $15.48 | 3,755,000 |
| 2022-10-25 | $15.10 | $15.59 | $15.00 | $15.40 | $15.40 | 3,724,650 |
| 2022-10-24 | $15.12 | $15.54 | $15.00 | $15.14 | $15.14 | 2,658,150 |
| 2022-10-21 | $15.17 | $15.27 | $14.95 | $15.11 | $15.11 | 1,143,050 |
| 2022-10-20 | $15.08 | $15.25 | $14.86 | $15.17 | $15.17 | 1,713,760 |
| 2022-10-19 | $15.03 | $15.28 | $14.95 | $15.16 | $15.16 | 1,841,580 |
| 2022-10-18 | $15.22 | $15.39 | $15.00 | $15.09 | $15.09 | 1,782,180 |
| 2022-10-17 | $14.76 | $15.37 | $14.71 | $15.20 | $15.20 | 2,868,360 |
| 2022-10-14 | $14.61 | $14.83 | $14.46 | $14.76 | $14.76 | 1,529,720 |
| 2022-10-13 | $14.46 | $14.75 | $14.28 | $14.55 | $14.55 | 1,704,240 |
| 2022-10-12 | $13.96 | $14.39 | $13.72 | $14.36 | $14.36 | 1,638,360 |
| 2022-10-11 | $13.95 | $14.02 | $13.70 | $14.00 | $14.00 | 1,220,380 |
| 2022-10-10 | $14.18 | $14.28 | $13.78 | $13.89 | $13.89 | 1,514,280 |
| 2022-09-30 | $14.46 | $14.61 | $14.12 | $14.16 | $14.16 | 1,495,910 |
| 2022-09-29 | $14.82 | $15.03 | $14.46 | $14.56 | $14.56 | 1,881,360 |
| 2022-09-28 | $15.42 | $15.65 | $14.74 | $14.77 | $14.77 | 1,917,340 |
| 2022-09-27 | $14.90 | $15.46 | $14.90 | $15.42 | $15.42 | 2,055,780 |
| 2022-09-26 | $15.85 | $15.90 | $14.98 | $15.00 | $15.00 | 2,440,260 |
| 2022-09-23 | $16.20 | $16.50 | $15.79 | $15.84 | $15.84 | 2,573,740 |
| 2022-09-22 | $15.64 | $16.55 | $15.55 | $16.14 | $16.14 | 3,922,220 |
| 2022-09-21 | $15.69 | $15.82 | $15.35 | $15.78 | $15.78 | 1,377,820 |
| 2022-09-20 | $15.28 | $15.84 | $15.28 | $15.73 | $15.73 | 1,485,260 |
| 2022-09-19 | $15.96 | $16.08 | $15.30 | $15.43 | $15.43 | 2,028,930 |
| 2022-09-16 | $16.35 | $16.56 | $16.01 | $16.07 | $16.07 | 1,646,980 |
| 2022-09-15 | $16.80 | $16.95 | $16.19 | $16.35 | $16.35 | 2,082,220 |
| 2022-09-14 | $16.50 | $16.93 | $16.44 | $16.85 | $16.85 | 2,275,120 |
| 2022-09-13 | $16.00 | $16.85 | $16.00 | $16.79 | $16.79 | 2,234,530 |
| 2022-09-12 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-09-09 | $16.55 | $16.70 | $16.26 | $16.63 | $16.63 | 2,222,760 |
| 2022-09-08 | $16.70 | $16.78 | $16.42 | $16.55 | $16.55 | 2,070,490 |
| 2022-09-07 | $16.89 | $16.95 | $16.66 | $16.67 | $16.67 | 2,362,380 |
| 2022-09-06 | $17.02 | $17.28 | $16.82 | $17.00 | $17.00 | 2,336,070 |
| 2022-09-05 | $17.15 | $17.39 | $16.97 | $17.02 | $17.02 | 1,772,330 |
| 2022-09-02 | $16.77 | $17.30 | $16.77 | $17.23 | $17.23 | 2,628,190 |
| 2022-09-01 | $16.42 | $16.89 | $16.42 | $16.78 | $16.78 | 2,817,160 |
| 2022-08-31 | $16.87 | $16.87 | $16.30 | $16.37 | $16.37 | 1,985,100 |
| 2022-08-30 | $16.89 | $17.02 | $16.69 | $16.82 | $16.82 | 1,318,930 |
| 2022-08-29 | $16.53 | $16.96 | $16.43 | $16.85 | $16.85 | 1,479,900 |
| 2022-08-26 | $17.50 | $17.53 | $16.85 | $16.89 | $16.89 | 2,436,520 |
| 2022-08-25 | $17.30 | $17.51 | $16.90 | $17.37 | $17.37 | 2,391,660 |
| 2022-08-24 | $17.87 | $17.90 | $17.22 | $17.32 | $17.32 | 3,102,510 |
| 2022-08-23 | $18.33 | $18.38 | $17.74 | $17.86 | $17.86 | 3,554,260 |
| 2022-08-22 | $18.17 | $18.39 | $17.93 | $18.33 | $18.33 | 1,973,990 |
| 2022-08-19 | $18.91 | $19.13 | $18.29 | $18.33 | $18.33 | 4,627,820 |
| 2022-08-18 | $18.84 | $19.01 | $18.68 | $19.00 | $19.00 | 2,774,680 |
| 2022-08-17 | $18.90 | $19.00 | $18.73 | $18.83 | $18.83 | 2,968,580 |
| 2022-08-16 | $19.09 | $19.29 | $18.91 | $18.98 | $18.98 | 3,302,740 |
| 2022-08-15 | $18.85 | $19.09 | $18.72 | $19.07 | $19.07 | 2,905,170 |
| 2022-08-12 | $19.60 | $19.67 | $18.87 | $18.88 | $18.88 | 6,336,950 |
| 2022-08-11 | $19.85 | $19.90 | $19.62 | $19.68 | $19.68 | 4,945,290 |
| 2022-08-10 | $19.63 | $20.15 | $19.55 | $19.87 | $19.87 | 5,710,510 |
| 2022-08-09 | $20.01 | $20.03 | $19.52 | $19.83 | $19.83 | 5,854,210 |
| 2022-08-08 | $19.68 | $20.16 | $19.27 | $20.15 | $20.15 | 6,873,350 |
| 2022-08-05 | $20.02 | $20.32 | $19.40 | $19.78 | $19.78 | 9,458,940 |
| 2022-08-04 | $21.18 | $21.37 | $20.30 | $20.35 | $20.35 | 11,397,250 |
| 2022-08-03 | $20.11 | $22.00 | $19.66 | $21.64 | $21.64 | 19,648,530 |
| 2022-08-02 | $19.40 | $21.50 | $19.38 | $20.85 | $20.85 | 21,908,600 |
| 2022-08-01 | $19.23 | $19.52 | $18.91 | $19.10 | $19.10 | 4,597,190 |
| 2022-07-29 | $19.10 | $19.10 | $18.72 | $18.95 | $18.95 | 2,976,160 |
| 2022-07-28 | $18.70 | $19.25 | $18.60 | $19.10 | $19.10 | 4,370,960 |
| 2022-07-27 | $18.45 | $18.84 | $18.22 | $18.69 | $18.69 | 2,616,560 |
| 2022-07-26 | $18.43 | $18.57 | $18.10 | $18.40 | $18.40 | 1,705,830 |
| 2022-07-25 | $18.79 | $18.96 | $18.38 | $18.48 | $18.48 | 2,511,530 |
| 2022-07-22 | $18.65 | $18.88 | $18.35 | $18.65 | $18.65 | 2,851,550 |
| 2022-07-21 | $19.02 | $19.02 | $18.63 | $18.64 | $18.64 | 5,042,800 |
| 2022-07-20 | $18.40 | $19.53 | $18.10 | $19.17 | $19.17 | 8,253,790 |
| 2022-07-19 | $18.44 | $18.72 | $18.35 | $18.63 | $18.63 | 2,997,150 |
| 2022-07-18 | $18.35 | $18.65 | $18.11 | $18.50 | $18.50 | 2,867,900 |
| 2022-07-15 | $18.57 | $18.69 | $18.02 | $18.34 | $18.34 | 3,348,890 |
| 2022-07-14 | $17.32 | $18.60 | $17.15 | $18.58 | $18.58 | 6,626,950 |
| 2022-07-13 | $17.24 | $17.47 | $17.10 | $17.31 | $17.31 | 1,951,840 |
| 2022-07-12 | $17.62 | $17.77 | $17.21 | $17.23 | $17.23 | 2,408,330 |
| 2022-07-11 | $18.12 | $18.31 | $17.46 | $17.66 | $17.66 | 2,539,300 |
| 2022-07-08 | $18.21 | $18.56 | $18.03 | $18.22 | $18.22 | 3,345,720 |
| 2022-07-07 | $18.04 | $18.49 | $18.00 | $18.12 | $18.12 | 2,444,520 |
| 2022-07-06 | $18.06 | $18.34 | $17.89 | $18.11 | $18.11 | 2,070,280 |
| 2022-07-05 | $18.38 | $18.46 | $17.92 | $18.18 | $18.18 | 2,498,150 |
| 2022-07-04 | $17.92 | $18.49 | $17.75 | $18.42 | $18.42 | 3,176,240 |
| 2022-07-01 | $17.95 | $18.38 | $17.80 | $18.00 | $18.00 | 2,758,380 |
| 2022-06-30 | $18.09 | $18.27 | $17.90 | $17.96 | $17.96 | 2,772,880 |
| 2022-06-29 | $18.71 | $18.80 | $18.01 | $18.09 | $18.09 | 3,646,060 |
| 2022-06-28 | $18.01 | $18.81 | $17.85 | $18.81 | $18.81 | 5,365,480 |
| 2022-06-27 | $18.30 | $18.31 | $17.78 | $18.00 | $18.00 | 2,920,230 |
| 2022-06-24 | $17.48 | $18.08 | $17.38 | $18.07 | $18.07 | 5,641,730 |
| 2022-06-23 | $16.81 | $17.44 | $16.81 | $17.36 | $17.36 | 2,746,520 |
| 2022-06-22 | $17.35 | $17.37 | $16.80 | $16.81 | $16.81 | 2,405,660 |
| 2022-06-21 | $17.52 | $17.58 | $17.16 | $17.35 | $17.35 | 2,165,930 |
| 2022-06-20 | $17.58 | $17.66 | $17.30 | $17.55 | $17.55 | 2,272,200 |
| 2022-06-17 | $17.30 | $17.58 | $17.09 | $17.46 | $17.46 | 1,966,080 |
| 2022-06-16 | $17.38 | $17.77 | $17.28 | $17.41 | $17.41 | 2,689,680 |
| 2022-06-15 | $17.45 | $17.65 | $17.37 | $17.37 | $17.37 | 2,074,380 |
| 2022-06-14 | $18.00 | $18.10 | $16.97 | $17.38 | $17.38 | 3,007,220 |
| 2022-06-13 | $17.80 | $18.17 | $17.70 | $17.78 | $17.78 | 2,109,890 |
| 2022-06-10 | $17.11 | $17.94 | $17.08 | $17.65 | $17.65 | 2,720,670 |
| 2022-06-09 | $17.86 | $17.86 | $17.10 | $17.20 | $17.20 | 2,323,970 |
| 2022-06-08 | $18.16 | $18.23 | $17.55 | $17.89 | $17.89 | 2,551,460 |
| 2022-06-07 | $18.66 | $18.68 | $17.98 | $18.16 | $18.16 | 2,465,420 |
| 2022-06-06 | $18.27 | $18.58 | $18.13 | $18.44 | $18.44 | 2,830,710 |
| 2022-06-02 | $17.80 | $18.26 | $17.64 | $18.25 | $18.25 | 3,208,190 |
| 2022-06-01 | $17.51 | $18.10 | $17.51 | $17.92 | $17.92 | 4,253,970 |
| 2022-05-31 | $17.74 | $17.77 | $17.38 | $17.70 | $17.70 | 2,115,560 |
| 2022-05-30 | $17.55 | $17.87 | $17.30 | $17.87 | $17.87 | 2,436,740 |
| 2022-05-27 | $17.89 | $18.08 | $17.41 | $17.51 | $17.51 | 2,800,280 |
| 2022-05-26 | $17.58 | $18.39 | $17.21 | $17.90 | $17.90 | 3,988,640 |
| 2022-05-25 | $24.22 | $24.96 | $24.22 | $24.92 | $17.55 | 1,512,230 |
| 2022-05-24 | $25.93 | $26.35 | $24.40 | $24.45 | $17.22 | 2,913,680 |
| 2022-05-23 | $24.90 | $25.67 | $24.86 | $25.67 | $18.08 | 1,818,150 |
| 2022-05-20 | $25.09 | $25.48 | $24.70 | $24.94 | $17.56 | 1,308,200 |
| 2022-05-19 | $24.60 | $24.95 | $24.38 | $24.79 | $17.46 | 1,148,190 |
| 2022-05-18 | $24.50 | $25.16 | $24.22 | $24.83 | $17.48 | 1,759,090 |
| 2022-05-17 | $24.81 | $24.90 | $24.02 | $24.30 | $17.11 | 1,079,710 |
| 2022-05-16 | $25.03 | $25.36 | $24.51 | $24.55 | $17.29 | 1,269,990 |
| 2022-05-13 | $24.90 | $25.30 | $24.57 | $24.76 | $17.44 | 1,204,970 |
| 2022-05-12 | $24.74 | $25.40 | $24.56 | $24.96 | $17.58 | 1,289,750 |
| 2022-05-11 | $25.38 | $25.64 | $24.75 | $24.88 | $17.52 | 2,262,160 |
| 2022-05-10 | $24.66 | $25.28 | $24.51 | $25.03 | $17.63 | 1,829,090 |
| 2022-05-09 | $23.79 | $25.37 | $23.79 | $24.89 | $17.53 | 2,126,830 |
| 2022-05-06 | $23.31 | $24.40 | $23.17 | $24.05 | $16.94 | 1,800,500 |
| 2022-05-05 | $23.37 | $24.26 | $23.13 | $23.85 | $16.79 | 2,007,130 |
| 2022-05-04 | $23.43 | $23.43 | $23.43 | $23.43 | $16.50 | 0 |
| 2022-05-03 | $23.43 | $23.43 | $23.43 | $23.43 | $16.50 | 0 |
| 2022-04-29 | $22.27 | $23.57 | $22.22 | $23.43 | $16.50 | 2,329,710 |
| 2022-04-28 | $22.99 | $23.37 | $22.63 | $22.83 | $16.08 | 1,466,300 |
| 2022-04-27 | $22.43 | $23.46 | $21.58 | $23.33 | $16.43 | 1,908,220 |
| 2022-04-26 | $23.20 | $23.77 | $22.32 | $22.41 | $15.78 | 1,819,850 |
| 2022-04-25 | $25.57 | $25.65 | $23.20 | $23.35 | $16.44 | 2,404,900 |
| 2022-04-22 | $26.30 | $26.49 | $25.50 | $25.80 | $18.17 | 1,862,420 |
| 2022-04-21 | $27.00 | $27.44 | $25.69 | $25.78 | $18.15 | 2,408,080 |
| 2022-04-20 | $26.74 | $27.40 | $26.71 | $27.12 | $19.10 | 2,294,080 |
| 2022-04-19 | $26.79 | $27.40 | $26.50 | $26.90 | $18.94 | 1,994,480 |
| 2022-04-18 | $26.10 | $26.77 | $25.61 | $26.72 | $18.82 | 2,448,410 |
| 2022-04-15 | $26.10 | $26.80 | $25.38 | $26.30 | $18.52 | 2,506,310 |
| 2022-04-14 | $26.08 | $26.68 | $25.83 | $26.24 | $18.48 | 1,362,160 |
| 2022-04-13 | $26.66 | $26.77 | $26.08 | $26.08 | $18.36 | 1,810,090 |
| 2022-04-12 | $25.54 | $27.17 | $25.23 | $26.80 | $18.87 | 2,876,320 |
| 2022-04-11 | $26.38 | $26.59 | $25.39 | $25.59 | $18.02 | 1,401,800 |
| 2022-04-08 | $27.21 | $27.58 | $26.30 | $26.61 | $18.74 | 1,496,120 |
| 2022-04-07 | $28.03 | $28.70 | $27.23 | $27.29 | $19.22 | 1,649,840 |
| 2022-04-06 | $27.69 | $28.15 | $27.50 | $27.94 | $19.67 | 883,200 |
| 2022-04-05 | $27.70 | $27.70 | $27.70 | $27.70 | $19.51 | 0 |
| 2022-04-04 | $27.70 | $27.70 | $27.70 | $27.70 | $19.51 | 0 |
| 2022-04-01 | $28.12 | $28.12 | $27.42 | $27.70 | $19.51 | 1,143,190 |
| 2022-03-31 | $28.18 | $28.43 | $28.00 | $28.00 | $19.72 | 1,096,070 |
| 2022-03-30 | $28.21 | $28.49 | $27.91 | $28.36 | $19.97 | 1,203,700 |
| 2022-03-29 | $29.05 | $29.67 | $28.03 | $28.13 | $19.81 | 1,715,850 |
| 2022-03-28 | $29.18 | $29.36 | $28.28 | $28.86 | $20.32 | 1,310,200 |
| 2022-03-25 | $29.53 | $29.88 | $29.18 | $29.18 | $20.55 | 1,384,830 |
| 2022-03-24 | $30.11 | $30.11 | $29.36 | $29.44 | $20.73 | 1,687,480 |
| 2022-03-23 | $30.06 | $30.68 | $29.69 | $30.40 | $21.41 | 1,749,030 |
| 2022-03-22 | $29.90 | $30.66 | $29.90 | $30.06 | $21.17 | 1,674,920 |
| 2022-03-21 | $30.08 | $30.40 | $29.68 | $30.34 | $21.36 | 1,613,290 |
| 2022-03-18 | $29.44 | $29.96 | $29.34 | $29.87 | $21.03 | 1,546,020 |
| 2022-03-17 | $29.36 | $30.59 | $29.36 | $29.98 | $21.11 | 2,517,160 |
| 2022-03-16 | $28.90 | $29.49 | $27.91 | $29.26 | $20.60 | 2,248,990 |
| 2022-03-15 | $29.91 | $30.36 | $28.54 | $28.57 | $20.12 | 2,374,230 |
| 2022-03-14 | $30.22 | $31.66 | $30.17 | $30.23 | $21.29 | 2,424,580 |
| 2022-03-11 | $30.00 | $30.77 | $29.66 | $30.61 | $21.55 | 2,301,520 |
| 2022-03-10 | $31.00 | $31.37 | $30.40 | $30.55 | $21.51 | 2,468,760 |
| 2022-03-09 | $31.40 | $31.71 | $29.18 | $30.46 | $21.45 | 3,206,060 |
| 2022-03-08 | $34.09 | $34.09 | $31.61 | $31.71 | $22.33 | 4,604,810 |
| 2022-03-07 | $35.55 | $36.39 | $34.98 | $35.07 | $24.70 | 4,374,610 |
| 2022-03-04 | $34.62 | $36.20 | $34.56 | $34.81 | $24.51 | 4,432,180 |
| 2022-03-03 | $35.47 | $35.48 | $34.56 | $34.65 | $24.40 | 3,566,550 |
| 2022-03-02 | $36.76 | $36.76 | $35.41 | $35.48 | $24.98 | 4,295,850 |
| 2022-03-01 | $35.80 | $36.93 | $35.60 | $36.35 | $25.60 | 4,870,200 |
| 2022-02-28 | $36.44 | $37.66 | $35.60 | $35.95 | $25.31 | 5,507,700 |
| 2022-02-25 | $36.97 | $37.36 | $36.15 | $36.82 | $25.93 | 7,255,540 |
| 2022-02-24 | $35.10 | $42.19 | $34.28 | $38.31 | $26.98 | 13,473,650 |
| 2022-02-23 | $34.25 | $35.27 | $34.25 | $35.16 | $24.76 | 3,202,630 |
| 2022-02-22 | $36.10 | $36.77 | $35.01 | $35.04 | $24.67 | 4,263,640 |
| 2022-02-21 | $34.78 | $35.50 | $34.55 | $35.10 | $24.72 | 2,714,160 |
| 2022-02-18 | $34.20 | $34.66 | $34.03 | $34.48 | $24.28 | 2,574,550 |
| 2022-02-17 | $33.50 | $35.95 | $33.10 | $34.92 | $24.59 | 4,511,190 |
| 2022-02-16 | $33.20 | $33.83 | $32.90 | $33.53 | $23.61 | 1,915,010 |
| 2022-02-15 | $33.44 | $34.14 | $33.36 | $33.90 | $23.87 | 2,010,870 |
| 2022-02-14 | $33.00 | $34.48 | $33.00 | $33.63 | $23.68 | 3,133,050 |
| 2022-02-11 | $33.50 | $33.71 | $32.50 | $32.55 | $22.92 | 1,586,010 |
| 2022-02-10 | $33.80 | $34.10 | $33.31 | $33.72 | $23.74 | 1,065,900 |
| 2022-02-09 | $33.35 | $33.93 | $33.27 | $33.87 | $23.85 | 1,283,690 |
| 2022-02-08 | $33.66 | $33.74 | $32.72 | $33.60 | $23.66 | 1,439,940 |
| 2022-02-07 | $32.85 | $33.93 | $32.53 | $33.58 | $23.65 | 1,798,020 |
| 2022-02-04 | $32.40 | $32.40 | $32.40 | $32.40 | $22.82 | 0 |
| 2022-02-03 | $32.40 | $32.40 | $32.40 | $32.40 | $22.82 | 0 |
| 2022-02-02 | $32.40 | $32.40 | $32.40 | $32.40 | $22.82 | 0 |
| 2022-02-01 | $32.40 | $32.40 | $32.40 | $32.40 | $22.82 | 0 |
| 2022-01-28 | $31.15 | $33.27 | $30.91 | $32.40 | $22.82 | 2,669,080 |
| 2022-01-27 | $33.61 | $33.75 | $31.20 | $31.21 | $21.98 | 3,117,840 |
| 2022-01-26 | $35.28 | $35.85 | $33.50 | $33.98 | $23.93 | 3,451,630 |
| 2022-01-25 | $34.99 | $36.65 | $34.90 | $35.85 | $25.24 | 5,627,280 |
| 2022-01-24 | $34.20 | $34.85 | $34.01 | $34.49 | $24.29 | 779,290 |
| 2022-01-21 | $34.00 | $34.72 | $33.55 | $34.51 | $24.30 | 1,307,340 |
| 2022-01-20 | $34.47 | $34.99 | $34.25 | $34.29 | $24.15 | 1,405,200 |
| 2022-01-19 | $35.20 | $35.36 | $34.00 | $34.78 | $24.49 | 2,161,090 |
| 2022-01-18 | $36.53 | $36.98 | $35.36 | $35.63 | $25.09 | 2,745,910 |
| 2022-01-17 | $35.78 | $36.57 | $35.67 | $36.51 | $25.71 | 2,301,530 |
| 2022-01-14 | $35.23 | $36.78 | $35.02 | $35.94 | $25.31 | 2,648,800 |
| 2022-01-13 | $36.15 | $36.20 | $35.12 | $35.20 | $24.79 | 1,351,370 |
| 2022-01-12 | $35.87 | $36.38 | $35.73 | $36.06 | $25.39 | 1,234,470 |
| 2022-01-11 | $36.21 | $36.21 | $35.60 | $36.05 | $25.39 | 1,499,860 |
| 2022-01-10 | $36.27 | $36.27 | $35.27 | $35.85 | $25.24 | 1,048,800 |
| 2022-01-07 | $36.88 | $36.88 | $35.55 | $35.56 | $25.04 | 1,661,390 |
| 2022-01-06 | $36.30 | $36.93 | $35.89 | $36.66 | $25.81 | 1,931,920 |
| 2022-01-05 | $36.75 | $37.65 | $36.40 | $36.57 | $25.75 | 3,046,600 |
| 2022-01-04 | $36.65 | $36.78 | $36.12 | $36.53 | $25.72 | 1,399,950 |
| 2022-01-03 | $36.40 | $36.40 | $36.40 | $36.40 | $25.63 | 0 |
| 2021-12-31 | $36.42 | $36.90 | $36.17 | $36.40 | $25.63 | 1,468,660 |
| 2021-12-30 | $36.15 | $36.93 | $35.65 | $36.60 | $25.77 | 2,488,390 |
| 2021-12-29 | $35.57 | $36.24 | $35.43 | $35.50 | $25.00 | 2,785,670 |
| 2021-12-28 | $34.72 | $36.60 | $34.34 | $35.48 | $24.98 | 3,650,670 |
| 2021-12-27 | $33.00 | $35.00 | $32.78 | $34.80 | $24.51 | 4,852,010 |
| 2021-12-24 | $37.48 | $37.48 | $35.66 | $35.68 | $25.12 | 2,976,280 |
| 2021-12-23 | $38.39 | $38.76 | $38.03 | $38.15 | $26.86 | 1,334,550 |
| 2021-12-22 | $38.74 | $38.89 | $38.22 | $38.45 | $27.08 | 1,024,550 |
| 2021-12-21 | $38.24 | $38.76 | $37.92 | $38.74 | $27.28 | 1,107,750 |
| 2021-12-20 | $38.30 | $38.96 | $37.96 | $38.01 | $26.77 | 1,459,790 |
| 2021-12-17 | $41.27 | $41.27 | $38.72 | $38.72 | $27.27 | 3,400,250 |
| 2021-12-16 | $41.28 | $42.21 | $40.89 | $41.19 | $29.00 | 1,910,250 |
| 2021-12-15 | $41.83 | $42.80 | $41.30 | $41.34 | $29.11 | 2,079,150 |
| 2021-12-14 | $41.00 | $42.30 | $40.85 | $42.14 | $29.67 | 2,655,580 |
| 2021-12-13 | $41.04 | $41.32 | $40.57 | $41.17 | $28.99 | 1,587,050 |
| 2021-12-10 | $41.31 | $41.75 | $40.68 | $41.40 | $29.15 | 2,231,590 |
| 2021-12-09 | $40.99 | $41.77 | $40.58 | $41.31 | $29.09 | 2,223,340 |
| 2021-12-08 | $41.09 | $41.88 | $40.59 | $41.15 | $28.98 | 2,231,750 |
| 2021-12-07 | $43.41 | $43.66 | $40.05 | $40.69 | $28.65 | 3,605,650 |
| 2021-12-06 | $44.03 | $44.60 | $43.15 | $43.27 | $30.47 | 2,566,710 |
| 2021-12-03 | $43.65 | $43.65 | $43.65 | $43.65 | $30.74 | 2,863,120 |
| 2021-12-02 | $43.68 | $43.68 | $43.68 | $43.68 | $30.76 | 3,917,210 |
| 2021-12-01 | $46.00 | $47.99 | $45.78 | $46.50 | $32.74 | 3,268,850 |
| 2021-11-30 | $50.00 | $50.93 | $46.82 | $46.97 | $33.07 | 6,193,200 |
| 2021-11-29 | $47.00 | $50.49 | $46.59 | $50.14 | $35.31 | 5,988,590 |
| 2021-11-26 | $48.00 | $49.55 | $47.00 | $48.22 | $33.96 | 5,452,950 |
| 2021-11-25 | $46.00 | $49.00 | $45.08 | $48.40 | $34.08 | 7,469,950 |
| 2021-11-24 | $46.90 | $47.70 | $45.47 | $46.24 | $32.56 | 5,103,930 |
| 2021-11-23 | $43.88 | $47.20 | $43.01 | $46.57 | $32.79 | 7,247,700 |
| 2021-11-22 | $42.56 | $44.38 | $42.56 | $43.98 | $30.97 | 3,175,730 |
| 2021-11-19 | $44.02 | $44.46 | $43.05 | $43.49 | $30.62 | 3,612,510 |
| 2021-11-18 | $43.56 | $45.30 | $41.92 | $44.55 | $31.37 | 5,401,850 |
| 2021-11-17 | $43.26 | $43.95 | $42.43 | $43.90 | $30.91 | 3,696,800 |
| 2021-11-16 | $45.90 | $45.95 | $43.01 | $43.07 | $30.33 | 5,603,590 |
| 2021-11-15 | $46.80 | $47.42 | $45.61 | $46.52 | $32.76 | 5,497,940 |
| 2021-11-12 | $46.02 | $48.14 | $44.70 | $47.57 | $33.50 | 7,824,910 |
| 2021-11-11 | $44.00 | $46.43 | $43.20 | $46.00 | $32.39 | 7,005,440 |
| 2021-11-10 | $43.34 | $46.39 | $43.34 | $44.37 | $31.24 | 6,526,090 |
| 2021-11-09 | $42.40 | $44.16 | $42.11 | $43.20 | $30.42 | 5,437,540 |
| 2021-11-08 | $44.50 | $44.51 | $41.20 | $43.02 | $30.29 | 6,519,610 |
| 2021-11-05 | $44.32 | $44.32 | $44.32 | $44.32 | $31.21 | 7,091,170 |
| 2021-11-04 | $44.32 | $45.44 | $43.63 | $44.32 | $31.21 | 6,731,190 |
| 2021-11-03 | $45.00 | $46.18 | $43.80 | $44.51 | $31.34 | 7,954,320 |
| 2021-11-02 | $48.80 | $52.98 | $47.33 | $48.35 | $34.05 | 12,328,710 |
| 2021-11-01 | $44.09 | $47.50 | $43.12 | $47.39 | $33.37 | 9,277,200 |
| 2021-10-29 | $43.00 | $46.40 | $42.56 | $44.15 | $31.09 | 9,056,260 |
| 2021-10-28 | $41.07 | $45.10 | $41.03 | $44.50 | $31.34 | 11,717,190 |
| 2021-10-27 | $37.55 | $43.26 | $37.55 | $43.26 | $30.46 | 9,460,980 |
| 2021-10-26 | $36.23 | $36.23 | $35.30 | $36.05 | $25.39 | 1,241,110 |
| 2021-10-25 | $34.98 | $36.03 | $34.31 | $35.83 | $25.23 | 1,523,160 |
| 2021-10-22 | $36.49 | $37.37 | $34.63 | $34.82 | $24.52 | 2,560,870 |
| 2021-10-21 | $37.50 | $37.53 | $35.86 | $36.15 | $25.46 | 1,572,320 |
| 2021-10-20 | $38.00 | $38.30 | $37.05 | $37.15 | $26.16 | 1,650,240 |
| 2021-10-19 | $37.36 | $37.79 | $36.23 | $37.65 | $26.51 | 1,638,850 |
| 2021-10-18 | $37.94 | $38.65 | $37.46 | $37.59 | $26.47 | 1,778,910 |
| 2021-10-15 | $37.92 | $38.90 | $37.31 | $37.94 | $26.72 | 2,263,210 |
| 2021-10-14 | $36.86 | $38.49 | $36.76 | $37.98 | $26.74 | 2,576,730 |
| 2021-10-13 | $36.50 | $37.20 | $35.58 | $36.89 | $25.98 | 1,695,110 |
| 2021-10-12 | $36.10 | $37.24 | $35.28 | $36.75 | $25.88 | 2,095,470 |
| 2021-10-11 | $36.25 | $37.92 | $36.06 | $36.80 | $25.91 | 3,044,950 |
| 2021-10-08 | $35.59 | $36.26 | $35.40 | $36.05 | $25.39 | 1,109,620 |
| 2021-10-07 | $35.25 | $35.25 | $35.25 | $35.25 | $24.82 | 0 |
| 2021-10-06 | $35.25 | $35.25 | $35.25 | $35.25 | $24.82 | 0 |
| 2021-09-30 | $35.19 | $35.61 | $34.60 | $35.25 | $24.82 | 1,787,130 |
| 2021-09-29 | $36.34 | $36.79 | $34.46 | $34.60 | $24.36 | 2,168,090 |
| 2021-09-28 | $36.36 | $37.15 | $36.30 | $36.70 | $25.84 | 1,306,340 |
| 2021-09-27 | $37.75 | $38.39 | $36.22 | $36.31 | $25.57 | 2,058,810 |
| 2021-09-24 | $40.50 | $40.50 | $37.96 | $37.96 | $26.73 | 2,959,250 |
| 2021-09-23 | $41.20 | $41.59 | $39.45 | $40.68 | $28.65 | 3,380,220 |
| 2021-09-22 | $41.11 | $42.52 | $41.08 | $41.35 | $29.12 | 2,974,170 |
| 2021-09-21 | $43.70 | $43.70 | $43.70 | $43.70 | $30.77 | 0 |
| 2021-09-20 | $43.70 | $43.70 | $43.70 | $43.70 | $30.77 | 0 |
| 2021-09-17 | $46.30 | $46.46 | $43.53 | $43.70 | $30.77 | 4,579,030 |
| 2021-09-16 | $42.08 | $45.54 | $41.90 | $44.84 | $31.57 | 5,470,300 |
| 2021-09-15 | $42.01 | $42.44 | $41.22 | $42.39 | $29.85 | 2,618,840 |
| 2021-09-14 | $41.95 | $44.00 | $41.78 | $42.56 | $29.97 | 3,254,140 |
| 2021-09-13 | $42.71 | $43.54 | $42.00 | $42.00 | $29.58 | 2,221,690 |
| 2021-09-10 | $43.30 | $43.70 | $41.70 | $43.00 | $30.28 | 3,695,300 |
| 2021-09-09 | $42.78 | $44.26 | $41.73 | $43.95 | $30.95 | 3,669,940 |
| 2021-09-08 | $44.62 | $44.78 | $43.00 | $43.00 | $30.28 | 2,892,250 |
| 2021-09-07 | $44.46 | $45.75 | $43.50 | $44.63 | $31.43 | 3,845,660 |
| 2021-09-06 | $44.39 | $45.14 | $42.50 | $44.48 | $31.32 | 2,840,450 |
| 2021-09-03 | $45.31 | $46.33 | $43.61 | $43.86 | $30.88 | 3,388,030 |
| 2021-09-02 | $44.89 | $45.66 | $43.05 | $45.30 | $31.90 | 4,696,590 |
| 2021-09-01 | $48.39 | $49.00 | $44.00 | $44.48 | $31.32 | 5,906,850 |
| 2021-08-31 | $48.50 | $49.89 | $47.05 | $48.03 | $33.82 | 4,907,590 |
| 2021-08-30 | $50.07 | $52.35 | $48.20 | $48.90 | $34.43 | 6,313,250 |
| 2021-08-27 | $50.10 | $52.59 | $49.52 | $50.18 | $35.34 | 5,713,860 |
| 2021-08-26 | $52.40 | $55.00 | $51.82 | $51.90 | $36.55 | 6,950,620 |
| 2021-08-25 | $53.70 | $57.35 | $52.00 | $53.90 | $37.95 | 8,753,830 |
| 2021-08-24 | $49.87 | $62.46 | $46.36 | $55.02 | $38.74 | 13,201,680 |
| 2021-08-23 | $49.53 | $55.07 | $48.67 | $52.05 | $36.65 | 9,357,290 |
| 2021-08-20 | $47.50 | $49.68 | $46.06 | $49.60 | $34.93 | 6,733,330 |
| 2021-08-19 | $48.72 | $52.20 | $47.15 | $50.30 | $35.42 | 10,724,850 |
| 2021-08-18 | $40.24 | $48.96 | $40.22 | $48.96 | $34.48 | 8,267,370 |
| 2021-08-17 | $41.89 | $42.80 | $40.03 | $40.80 | $28.73 | 2,830,330 |
| 2021-08-16 | $42.00 | $43.25 | $41.15 | $41.66 | $29.34 | 1,757,950 |
| 2021-08-13 | $42.65 | $43.39 | $41.61 | $42.15 | $29.68 | 2,341,180 |
| 2021-08-12 | $44.06 | $44.76 | $42.20 | $42.41 | $29.86 | 3,275,760 |
| 2021-08-11 | $45.00 | $45.58 | $43.61 | $44.59 | $31.40 | 3,693,010 |
| 2021-08-10 | $41.68 | $46.50 | $41.58 | $45.22 | $31.84 | 5,508,380 |
| 2021-08-09 | $42.96 | $44.48 | $41.55 | $42.30 | $29.79 | 3,862,330 |
| 2021-08-06 | $40.98 | $44.90 | $40.85 | $43.81 | $30.85 | 4,918,420 |
| 2021-08-05 | $42.50 | $44.44 | $41.80 | $42.46 | $29.90 | 5,885,180 |
| 2021-08-04 | $40.52 | $42.15 | $40.20 | $41.31 | $29.09 | 4,684,720 |
| 2021-08-03 | $39.81 | $44.99 | $39.60 | $42.17 | $29.69 | 7,255,990 |
| 2021-08-02 | $41.00 | $41.68 | $39.50 | $40.37 | $28.43 | 4,869,380 |
| 2021-07-30 | $39.01 | $41.78 | $38.69 | $40.98 | $28.86 | 9,205,740 |
| 2021-07-29 | $33.76 | $39.97 | $33.70 | $38.59 | $27.17 | 8,064,650 |
| 2021-07-28 | $35.33 | $35.87 | $33.00 | $33.45 | $23.55 | 2,886,790 |
| 2021-07-27 | $36.68 | $37.45 | $35.33 | $35.68 | $25.12 | 4,287,130 |
| 2021-07-26 | $36.28 | $38.25 | $35.28 | $36.64 | $25.80 | 6,549,100 |
| 2021-07-23 | $33.47 | $35.20 | $33.27 | $35.20 | $24.79 | 3,224,190 |
| 2021-07-22 | $34.25 | $34.41 | $33.01 | $33.47 | $23.57 | 2,572,380 |
| 2021-07-21 | $34.61 | $35.12 | $34.40 | $34.61 | $24.37 | 1,831,960 |
| 2021-07-20 | $34.57 | $35.36 | $34.21 | $34.70 | $24.43 | 1,853,310 |
| 2021-07-19 | $34.50 | $35.58 | $34.31 | $35.08 | $24.70 | 2,892,740 |
| 2021-07-16 | $32.80 | $35.12 | $32.28 | $34.70 | $24.43 | 4,051,150 |
| 2021-07-15 | $32.64 | $33.06 | $31.90 | $32.60 | $22.96 | 1,182,630 |
| 2021-07-14 | $33.44 | $33.44 | $32.37 | $32.64 | $22.98 | 2,024,170 |
| 2021-07-13 | $34.13 | $34.44 | $33.40 | $33.58 | $23.65 | 1,578,670 |
| 2021-07-12 | $33.80 | $34.46 | $33.68 | $34.23 | $24.10 | 1,545,910 |
| 2021-07-09 | $34.40 | $34.58 | $33.40 | $33.66 | $23.70 | 2,017,940 |
| 2021-07-08 | $34.28 | $35.50 | $34.00 | $34.68 | $24.42 | 2,289,930 |
| 2021-07-07 | $33.94 | $34.75 | $33.70 | $34.39 | $24.22 | 1,624,470 |
| 2021-07-06 | $35.38 | $35.71 | $34.25 | $34.75 | $24.47 | 2,237,370 |
| 2021-07-05 | $34.09 | $34.85 | $33.73 | $34.83 | $24.53 | 1,800,560 |
| 2021-07-02 | $33.49 | $34.09 | $33.20 | $33.88 | $23.86 | 1,590,520 |
| 2021-07-01 | $35.02 | $35.47 | $33.18 | $33.48 | $23.58 | 2,366,340 |
| 2021-06-30 | $35.04 | $35.08 | $34.05 | $34.83 | $24.53 | 2,364,080 |
| 2021-06-29 | $36.00 | $36.78 | $35.23 | $35.34 | $24.89 | 1,922,590 |
| 2021-06-28 | $35.50 | $36.55 | $35.50 | $36.15 | $25.46 | 2,191,710 |
| 2021-06-25 | $36.51 | $36.60 | $35.82 | $35.95 | $25.31 | 3,023,750 |
| 2021-06-24 | $37.40 | $38.58 | $37.03 | $37.18 | $26.18 | 2,457,520 |
| 2021-06-23 | $39.20 | $39.90 | $37.92 | $37.94 | $26.72 | 3,715,580 |
| 2021-06-22 | $38.88 | $40.00 | $37.58 | $39.10 | $27.53 | 4,742,390 |
| 2021-06-21 | $37.41 | $39.08 | $37.41 | $38.86 | $27.36 | 3,627,010 |
| 2021-06-18 | $36.30 | $38.26 | $36.30 | $37.71 | $26.55 | 2,582,360 |
| 2021-06-17 | $37.01 | $38.15 | $36.23 | $36.77 | $25.89 | 2,614,850 |
| 2021-06-16 | $38.36 | $39.30 | $37.20 | $37.25 | $26.23 | 2,978,430 |
| 2021-06-15 | $37.64 | $39.69 | $36.56 | $38.53 | $27.13 | 4,441,310 |
| 2021-06-14 | $37.13 | $37.13 | $37.13 | $37.13 | $26.15 | 0 |
| 2021-06-11 | $38.01 | $39.37 | $37.10 | $37.13 | $26.15 | 4,441,390 |
| 2021-06-10 | $37.00 | $39.10 | $36.84 | $38.47 | $27.09 | 4,873,660 |
| 2021-06-09 | $37.78 | $38.10 | $36.80 | $37.25 | $26.23 | 3,592,580 |
| 2021-06-08 | $36.17 | $38.19 | $35.80 | $37.99 | $26.75 | 4,826,560 |
| 2021-06-07 | $35.35 | $36.68 | $35.31 | $36.40 | $25.63 | 2,907,650 |
| 2021-06-04 | $34.60 | $35.92 | $34.60 | $35.02 | $24.66 | 1,796,200 |
| 2021-06-03 | $35.53 | $35.97 | $35.01 | $35.11 | $24.72 | 1,784,800 |
| 2021-06-02 | $36.38 | $36.77 | $35.35 | $35.50 | $25.00 | 2,774,580 |
| 2021-06-01 | $37.00 | $37.08 | $35.88 | $36.38 | $25.62 | 3,715,040 |
| 2021-05-31 | $36.98 | $37.39 | $36.43 | $37.30 | $26.27 | 4,485,340 |
| 2021-05-28 | $35.58 | $37.00 | $35.50 | $36.59 | $25.77 | 4,647,090 |
| 2021-05-27 | $35.81 | $36.23 | $35.34 | $35.88 | $25.27 | 2,867,900 |
| 2021-05-26 | $36.46 | $36.68 | $35.41 | $35.75 | $25.17 | 3,750,120 |
| 2021-05-25 | $34.02 | $36.98 | $33.99 | $35.99 | $25.34 | 5,978,770 |
| 2021-05-24 | $33.00 | $33.53 | $32.42 | $33.37 | $23.50 | 1,941,300 |
| 2021-05-21 | $34.15 | $34.38 | $32.57 | $32.77 | $23.08 | 2,820,210 |
| 2021-05-20 | $34.21 | $35.20 | $34.21 | $34.30 | $24.15 | 2,092,230 |
| 2021-05-19 | $35.09 | $35.66 | $34.51 | $34.60 | $24.36 | 2,819,550 |
| 2021-05-18 | $34.29 | $36.55 | $33.74 | $35.90 | $25.03 | 4,583,940 |
| 2021-05-17 | $35.20 | $35.47 | $33.80 | $34.50 | $24.06 | 2,600,390 |
| 2021-05-14 | $34.45 | $35.26 | $33.55 | $35.21 | $24.55 | 3,399,670 |
| 2021-05-13 | $34.29 | $35.99 | $34.03 | $34.78 | $24.25 | 3,684,180 |
| 2021-05-12 | $34.75 | $35.00 | $34.00 | $34.61 | $24.13 | 2,862,680 |
| 2021-05-11 | $34.03 | $35.59 | $33.80 | $35.09 | $24.47 | 3,938,400 |
| 2021-05-10 | $32.12 | $34.63 | $32.11 | $34.22 | $23.86 | 4,042,170 |
| 2021-05-07 | $33.10 | $33.50 | $31.85 | $31.99 | $22.31 | 2,714,120 |
| 2021-05-06 | $33.00 | $34.25 | $32.10 | $33.57 | $23.41 | 2,966,310 |
| 2021-05-05 | $34.45 | $34.45 | $34.45 | $34.45 | $24.02 | 0 |
| 2021-05-04 | $34.45 | $34.45 | $34.45 | $34.45 | $24.02 | 0 |
| 2021-04-30 | $35.00 | $36.99 | $33.80 | $34.45 | $24.02 | 4,443,260 |
| 2021-04-29 | $33.10 | $33.57 | $32.76 | $33.22 | $23.16 | 2,274,720 |
| 2021-04-28 | $31.88 | $32.97 | $31.86 | $32.67 | $22.78 | 1,708,500 |
| 2021-04-27 | $32.51 | $32.75 | $31.14 | $32.00 | $22.31 | 2,132,580 |
| 2021-04-26 | $32.57 | $33.26 | $32.21 | $32.75 | $22.84 | 1,922,370 |
| 2021-04-23 | $33.31 | $33.65 | $32.10 | $32.56 | $22.70 | 2,962,720 |
| 2021-04-22 | $36.58 | $36.58 | $33.44 | $33.45 | $23.33 | 4,845,460 |
| 2021-04-21 | $36.77 | $37.36 | $35.95 | $36.17 | $25.22 | 2,941,660 |
| 2021-04-20 | $35.70 | $37.22 | $35.47 | $37.22 | $25.95 | 4,373,940 |
| 2021-04-19 | $35.33 | $36.40 | $35.32 | $35.87 | $25.01 | 3,086,570 |
| 2021-04-16 | $35.35 | $36.40 | $35.00 | $35.69 | $24.89 | 3,059,040 |
| 2021-04-15 | $36.00 | $37.52 | $35.20 | $35.99 | $25.10 | 3,597,280 |
| 2021-04-14 | $36.07 | $36.69 | $35.10 | $36.37 | $25.36 | 3,204,530 |
| 2021-04-13 | $36.37 | $37.80 | $36.06 | $36.33 | $25.33 | 3,651,610 |
| 2021-04-12 | $38.58 | $39.30 | $37.08 | $37.44 | $26.11 | 3,394,530 |
| 2021-04-09 | $38.78 | $40.66 | $38.06 | $39.19 | $27.33 | 4,534,250 |
| 2021-04-08 | $40.25 | $41.81 | $38.93 | $38.95 | $27.16 | 6,379,560 |
| 2021-04-07 | $39.41 | $40.50 | $38.80 | $40.25 | $28.07 | 5,742,900 |
| 2021-04-06 | $37.31 | $40.14 | $37.31 | $39.42 | $27.49 | 5,935,900 |
| 2021-04-05 | $37.17 | $37.17 | $37.17 | $37.17 | $25.92 | 0 |
| 2021-04-02 | $37.10 | $38.17 | $36.77 | $37.17 | $25.92 | 4,000,380 |
| 2021-04-01 | $38.30 | $39.20 | $36.88 | $37.40 | $26.08 | 4,794,580 |
| 2021-03-31 | $40.66 | $40.88 | $37.82 | $38.79 | $27.05 | 6,629,040 |
| 2021-03-30 | $40.50 | $44.90 | $39.85 | $40.20 | $28.03 | 10,528,260 |
| 2021-03-29 | $38.25 | $43.90 | $38.01 | $41.70 | $29.08 | 10,465,260 |
| 2021-03-26 | $37.83 | $38.95 | $37.01 | $37.66 | $26.26 | 6,693,390 |
| 2021-03-25 | $39.25 | $41.70 | $38.06 | $38.80 | $27.06 | 7,757,060 |
| 2021-03-24 | $38.05 | $39.38 | $37.32 | $38.81 | $27.06 | 6,098,360 |
| 2021-03-23 | $37.34 | $41.58 | $36.58 | $39.53 | $27.56 | 10,400,110 |
| 2021-03-22 | $38.06 | $40.80 | $36.81 | $38.37 | $26.76 | 11,344,760 |
| 2021-03-19 | $31.71 | $38.06 | $31.71 | $38.06 | $26.54 | 9,698,060 |
| 2021-03-18 | $32.00 | $32.51 | $31.00 | $31.72 | $22.12 | 3,149,550 |
| 2021-03-17 | $30.03 | $32.29 | $30.03 | $31.96 | $22.29 | 4,105,050 |
| 2021-03-16 | $29.92 | $30.43 | $29.44 | $30.11 | $21.00 | 1,794,690 |
| 2021-03-15 | $30.00 | $30.39 | $29.22 | $29.90 | $20.85 | 1,954,910 |
| 2021-03-12 | $31.40 | $31.67 | $29.90 | $30.16 | $21.03 | 2,758,680 |
| 2021-03-11 | $30.80 | $31.57 | $30.69 | $31.50 | $21.97 | 1,978,390 |
| 2021-03-10 | $32.30 | $32.42 | $30.90 | $31.17 | $21.74 | 2,308,810 |
| 2021-03-09 | $34.09 | $34.38 | $31.38 | $31.84 | $22.20 | 3,181,550 |
| 2021-03-08 | $33.97 | $34.99 | $33.72 | $34.08 | $23.76 | 2,872,500 |
| 2021-03-05 | $33.40 | $34.58 | $32.34 | $33.99 | $23.70 | 2,505,910 |
| 2021-03-04 | $34.48 | $35.56 | $33.94 | $34.07 | $23.76 | 3,172,290 |
| 2021-03-03 | $34.26 | $34.70 | $33.88 | $34.58 | $24.11 | 2,041,970 |
| 2021-03-02 | $35.19 | $35.64 | $34.23 | $34.73 | $24.22 | 2,225,740 |
| 2021-03-01 | $34.27 | $35.60 | $34.22 | $35.25 | $24.58 | 2,425,220 |
| 2021-02-26 | $35.02 | $35.85 | $33.79 | $34.28 | $23.90 | 3,266,020 |
| 2021-02-25 | $36.01 | $37.49 | $35.80 | $35.90 | $25.03 | 3,477,150 |
| 2021-02-24 | $36.50 | $36.93 | $35.45 | $36.08 | $25.16 | 3,815,440 |
| 2021-02-23 | $34.38 | $37.50 | $33.51 | $37.00 | $25.80 | 5,888,540 |
| 2021-02-22 | $35.30 | $37.00 | $34.61 | $34.91 | $24.34 | 4,637,080 |
| 2021-02-19 | $33.01 | $35.48 | $33.01 | $35.47 | $24.73 | 4,141,790 |
| 2021-02-18 | $33.00 | $34.19 | $32.80 | $33.31 | $23.23 | 3,199,000 |
| 2021-02-17 | $32.44 | $32.44 | $32.44 | $32.44 | $22.62 | 0 |
| 2021-02-16 | $32.44 | $32.44 | $32.44 | $32.44 | $22.62 | 0 |
| 2021-02-15 | $32.44 | $32.44 | $32.44 | $32.44 | $22.62 | 0 |
| 2021-02-12 | $32.44 | $32.44 | $32.44 | $32.44 | $22.62 | 0 |
| 2021-02-11 | $32.44 | $32.44 | $32.44 | $32.44 | $22.62 | 0 |
| 2021-02-10 | $34.58 | $34.58 | $32.16 | $32.44 | $22.62 | 3,682,400 |
| 2021-02-09 | $33.26 | $35.29 | $33.01 | $34.20 | $23.85 | 3,366,110 |
| 2021-02-08 | $35.30 | $35.32 | $33.00 | $33.28 | $23.21 | 3,765,580 |
| 2021-02-05 | $40.20 | $40.90 | $35.70 | $35.85 | $25.00 | 4,226,320 |
| 2021-02-04 | $38.80 | $40.49 | $38.50 | $39.20 | $27.33 | 3,561,180 |
| 2021-02-03 | $40.38 | $40.89 | $38.08 | $39.18 | $27.32 | 4,076,170 |
| 2021-02-02 | $42.00 | $42.40 | $40.08 | $40.93 | $28.54 | 4,525,640 |
| 2021-02-01 | $39.50 | $43.03 | $39.11 | $42.31 | $29.50 | 5,391,480 |
| 2021-01-29 | $39.50 | $40.85 | $38.00 | $40.01 | $27.90 | 4,108,030 |
| 2021-01-28 | $40.20 | $41.75 | $38.90 | $38.96 | $27.17 | 3,984,320 |
| 2021-01-27 | $41.64 | $42.62 | $40.16 | $41.11 | $28.67 | 3,792,070 |
| 2021-01-26 | $45.80 | $46.20 | $42.25 | $42.27 | $29.48 | 6,710,760 |
| 2021-01-25 | $47.35 | $49.33 | $46.20 | $46.84 | $32.66 | 5,400,830 |
| 2021-01-22 | $49.68 | $49.78 | $47.30 | $47.56 | $33.16 | 7,361,590 |
| 2021-01-21 | $48.52 | $53.80 | $48.18 | $50.30 | $35.08 | 8,932,610 |
| 2021-01-20 | $49.00 | $50.55 | $48.02 | $49.46 | $34.49 | 7,686,570 |
| 2021-01-19 | $46.57 | $52.68 | $45.28 | $50.58 | $35.27 | 10,661,530 |
| 2021-01-18 | $46.64 | $49.36 | $46.06 | $47.21 | $32.92 | 7,208,290 |
| 2021-01-15 | $44.99 | $49.69 | $44.88 | $47.50 | $33.12 | 8,373,240 |
| 2021-01-14 | $48.50 | $49.24 | $45.00 | $45.02 | $31.39 | 7,315,900 |
| 2021-01-13 | $48.01 | $50.47 | $45.22 | $49.59 | $34.58 | 9,869,060 |
| 2021-01-12 | $47.90 | $54.45 | $47.13 | $47.70 | $33.26 | 11,633,710 |
| 2021-01-11 | $44.35 | $50.10 | $44.35 | $49.50 | $34.52 | 11,149,720 |
| 2021-01-08 | $48.28 | $48.28 | $43.51 | $44.80 | $31.24 | 9,230,810 |
| 2021-01-07 | $47.86 | $51.99 | $46.10 | $48.33 | $33.70 | 11,343,160 |
| 2021-01-06 | $46.00 | $55.55 | $44.64 | $50.00 | $34.87 | 17,117,730 |
| 2021-01-05 | $38.84 | $47.88 | $38.18 | $47.88 | $33.39 | 15,026,120 |
| 2021-01-04 | $39.70 | $41.60 | $38.98 | $39.90 | $27.82 | 11,327,940 |
| 2021-01-01 | $38.75 | $38.75 | $38.75 | $38.75 | $27.02 | 0 |
| 2020-12-31 | $37.30 | $41.64 | $36.80 | $38.75 | $27.02 | 12,031,790 |
| 2020-12-30 | $34.70 | $40.60 | $34.50 | $38.20 | $26.64 | 11,949,300 |
| 2020-12-29 | $37.18 | $38.49 | $35.50 | $35.80 | $24.96 | 11,668,870 |
| 2020-12-28 | $38.81 | $42.49 | $38.00 | $40.32 | $28.12 | 14,724,090 |
| 2020-12-25 | $42.00 | $45.00 | $37.18 | $37.30 | $26.01 | 17,898,520 |
Qinhuangdao Tianqin Equipment Manufacturing Co Ltd (300922) News Headlines
Recent Qinhuangdao Tianqin Equipment Manufacturing Co Ltd (300922) News
Similar Companies to Qinhuangdao Tianqin Equipment Manufacturing Co Ltd (300922) 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 | -- | -- | -- |