Nantong Jiangtian Chemical Co Ltd (300927) Exchange: SHE
Data as of July 17, 2025
$34.77 ($-0.53) -1.50%
Nantong Jiangtian Chemical Co Ltd - Daily Information
Click for more stock information on Nantong Jiangtian Chemical Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $35.24 |
| Previous Close | $34.77 |
| High | $36.65 |
| Low | $34.00 |
| Adjusted Open | $35.24 |
| Previous Adjusted Close | $34.77 |
| Adjusted High | $36.65 |
| Adjusted Low | $34.00 |
About Nantong Jiangtian Chemical Co Ltd (300927)
Nantong Jiangtian Chemical Co Ltd
Invest in Nantong Jiangtian Chemical Co Ltd (300927)
Historical Stock Data for Nantong Jiangtian Chemical Co Ltd (300927)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $35.24 | $36.65 | $34.00 | $34.77 | $34.77 | 17,906,120 |
| 2025-05-22 | $37.30 | $38.99 | $35.18 | $35.30 | $35.30 | 23,314,200 |
| 2025-05-21 | $39.31 | $44.44 | $37.33 | $40.03 | $40.03 | 28,629,880 |
| 2025-05-20 | $38.00 | $44.13 | $37.66 | $39.20 | $39.20 | 31,331,300 |
| 2025-05-19 | $30.84 | $36.83 | $30.20 | $36.83 | $36.83 | 27,223,120 |
| 2025-05-16 | $28.71 | $31.89 | $27.32 | $30.69 | $30.69 | 20,541,640 |
| 2025-05-15 | $28.98 | $29.48 | $27.72 | $27.85 | $27.85 | 13,929,200 |
| 2025-05-14 | $28.75 | $30.77 | $28.70 | $29.07 | $29.07 | 22,649,560 |
| 2025-05-13 | $27.49 | $31.56 | $26.80 | $29.60 | $29.60 | 24,686,680 |
| 2025-05-12 | $26.21 | $29.70 | $26.21 | $27.38 | $27.38 | 14,329,200 |
| 2025-05-09 | $26.99 | $27.02 | $25.58 | $25.91 | $25.91 | 10,724,600 |
| 2025-05-08 | $26.83 | $28.26 | $26.05 | $27.53 | $27.53 | 15,975,570 |
| 2025-05-07 | $25.65 | $28.44 | $25.54 | $27.89 | $27.89 | 20,940,140 |
| 2025-05-06 | $24.28 | $25.21 | $24.14 | $25.21 | $25.21 | 11,021,700 |
| 2025-04-30 | $25.50 | $25.80 | $24.11 | $24.13 | $24.13 | 11,285,200 |
| 2025-04-29 | $25.09 | $27.12 | $24.81 | $25.51 | $25.51 | 13,880,200 |
| 2025-04-28 | $24.35 | $25.50 | $23.99 | $24.99 | $24.99 | 11,231,000 |
| 2025-04-25 | $26.30 | $26.50 | $24.37 | $24.49 | $24.49 | 14,689,140 |
| 2025-04-24 | $25.58 | $27.89 | $24.92 | $26.54 | $26.54 | 19,760,000 |
| 2025-04-23 | $26.07 | $26.08 | $25.45 | $25.59 | $25.59 | 11,203,760 |
| 2025-04-22 | $28.85 | $28.95 | $25.81 | $25.91 | $25.91 | 17,634,060 |
| 2025-04-21 | $27.97 | $29.80 | $27.69 | $28.39 | $28.39 | 18,077,080 |
| 2025-04-18 | $28.20 | $29.50 | $26.93 | $27.16 | $27.16 | 19,824,510 |
| 2025-04-17 | $29.50 | $31.50 | $29.00 | $30.12 | $30.12 | 21,107,880 |
| 2025-04-16 | $29.21 | $32.98 | $28.32 | $30.61 | $30.61 | 27,797,060 |
| 2025-04-15 | $25.39 | $30.12 | $25.02 | $30.12 | $30.12 | 25,139,410 |
| 2025-04-14 | $24.55 | $25.78 | $24.55 | $25.10 | $25.10 | 12,299,650 |
| 2025-04-11 | $24.84 | $25.64 | $24.03 | $24.11 | $24.11 | 12,966,230 |
| 2025-04-10 | $24.05 | $25.54 | $24.05 | $24.68 | $24.68 | 14,339,250 |
| 2025-04-09 | $22.49 | $24.25 | $20.52 | $23.75 | $23.75 | 15,797,270 |
| 2025-04-08 | $24.00 | $25.00 | $22.89 | $23.42 | $23.42 | 17,650,540 |
| 2025-04-07 | $24.00 | $25.49 | $21.80 | $22.42 | $22.42 | 16,126,420 |
| 2025-04-03 | $26.22 | $27.80 | $25.20 | $26.75 | $26.75 | 19,783,350 |
| 2025-04-02 | $27.14 | $28.28 | $26.16 | $27.38 | $27.38 | 19,044,270 |
| 2025-04-01 | $26.90 | $29.20 | $26.61 | $29.05 | $29.05 | 27,399,500 |
| 2025-03-31 | $28.92 | $29.20 | $26.08 | $27.10 | $27.10 | 22,101,900 |
| 2025-03-28 | $31.80 | $32.22 | $28.11 | $28.88 | $28.88 | 28,493,970 |
| 2025-03-27 | $30.88 | $35.86 | $30.61 | $34.25 | $34.25 | 32,970,170 |
| 2025-03-26 | $25.30 | $29.88 | $25.18 | $29.88 | $29.88 | 27,544,960 |
| 2025-03-25 | $20.55 | $24.90 | $19.80 | $24.90 | $24.90 | 19,620,540 |
| 2025-03-24 | $19.52 | $20.90 | $19.29 | $20.75 | $20.75 | 8,671,840 |
| 2025-03-21 | $19.80 | $20.38 | $19.62 | $19.66 | $19.66 | 5,290,080 |
| 2025-03-20 | $19.57 | $19.90 | $19.44 | $19.81 | $19.81 | 3,326,660 |
| 2025-03-19 | $19.55 | $20.20 | $19.48 | $19.64 | $19.64 | 4,117,080 |
| 2025-03-18 | $19.62 | $19.76 | $19.34 | $19.68 | $19.68 | 3,963,940 |
| 2025-03-17 | $19.26 | $20.39 | $19.26 | $19.46 | $19.46 | 6,608,860 |
| 2025-03-14 | $18.48 | $19.06 | $18.44 | $18.98 | $18.98 | 3,266,500 |
| 2025-03-13 | $18.79 | $18.79 | $18.18 | $18.50 | $18.50 | 2,711,280 |
| 2025-03-12 | $18.73 | $18.92 | $18.59 | $18.80 | $18.80 | 3,083,940 |
| 2025-03-11 | $18.89 | $19.00 | $18.41 | $18.74 | $18.74 | 3,262,240 |
| 2025-03-10 | $18.79 | $19.09 | $18.73 | $18.95 | $18.95 | 2,622,700 |
| 2025-03-07 | $19.05 | $19.19 | $18.70 | $18.79 | $18.79 | 3,611,300 |
| 2025-03-06 | $19.06 | $19.23 | $18.90 | $19.09 | $19.09 | 4,076,050 |
| 2025-03-05 | $19.17 | $19.29 | $18.66 | $19.06 | $19.06 | 4,187,520 |
| 2025-03-04 | $18.92 | $19.61 | $18.92 | $19.21 | $19.21 | 5,395,530 |
| 2025-03-03 | $19.73 | $20.25 | $19.06 | $19.29 | $19.29 | 9,459,690 |
| 2025-02-28 | $18.51 | $21.55 | $18.51 | $19.67 | $19.67 | 12,156,350 |
| 2025-02-27 | $18.30 | $18.98 | $18.30 | $18.65 | $18.65 | 5,096,950 |
| 2025-02-26 | $17.95 | $18.49 | $17.92 | $18.29 | $18.29 | 2,906,380 |
| 2025-02-25 | $18.08 | $18.15 | $17.88 | $17.89 | $17.89 | 1,999,800 |
| 2025-02-24 | $18.15 | $18.30 | $17.93 | $18.18 | $18.18 | 3,005,320 |
| 2025-02-20 | $17.98 | $18.42 | $17.97 | $18.38 | $18.38 | 2,307,960 |
| 2025-02-19 | $17.81 | $18.14 | $17.75 | $18.08 | $18.08 | 2,305,970 |
| 2025-02-18 | $18.34 | $18.34 | $17.69 | $17.81 | $17.81 | 2,737,440 |
| 2025-02-17 | $18.27 | $18.59 | $18.12 | $18.38 | $18.38 | 2,762,740 |
| 2025-02-14 | $18.40 | $18.66 | $18.16 | $18.27 | $18.27 | 3,077,940 |
| 2025-02-13 | $18.86 | $19.20 | $18.50 | $18.50 | $18.50 | 3,764,560 |
| 2025-02-12 | $18.90 | $18.98 | $18.49 | $18.95 | $18.95 | 4,231,250 |
| 2025-02-11 | $18.11 | $19.40 | $18.09 | $19.09 | $19.09 | 6,928,390 |
| 2025-02-10 | $18.25 | $18.36 | $17.96 | $18.19 | $18.19 | 3,608,520 |
| 2025-02-07 | $18.29 | $18.65 | $17.95 | $18.37 | $18.37 | 4,651,530 |
| 2025-02-06 | $17.90 | $18.19 | $17.75 | $18.19 | $18.19 | 3,341,100 |
| 2025-02-05 | $18.54 | $18.62 | $17.88 | $18.04 | $18.04 | 4,508,960 |
| 2025-01-27 | $18.22 | $19.45 | $18.12 | $18.55 | $18.55 | 6,284,400 |
| 2025-01-24 | $18.01 | $18.80 | $17.66 | $18.34 | $18.34 | 7,319,580 |
| 2025-01-23 | $17.38 | $17.43 | $16.78 | $16.81 | $16.81 | 2,475,310 |
| 2025-01-22 | $17.40 | $17.41 | $16.85 | $17.05 | $17.05 | 2,965,610 |
| 2025-01-21 | $18.18 | $18.22 | $17.32 | $17.43 | $17.43 | 4,895,750 |
| 2025-01-20 | $17.06 | $19.00 | $17.00 | $18.15 | $18.15 | 8,314,270 |
| 2025-01-17 | $17.50 | $19.00 | $16.70 | $17.67 | $17.67 | 8,327,220 |
| 2025-01-16 | $15.93 | $16.25 | $15.77 | $15.95 | $15.95 | 1,294,200 |
| 2025-01-15 | $16.10 | $16.40 | $15.81 | $15.85 | $15.85 | 1,184,100 |
| 2025-01-14 | $15.60 | $16.11 | $15.40 | $16.10 | $16.10 | 1,698,420 |
| 2025-01-13 | $15.02 | $15.59 | $14.90 | $15.45 | $15.45 | 1,483,280 |
| 2025-01-09 | $15.71 | $15.99 | $15.52 | $15.79 | $15.79 | 1,068,300 |
| 2025-01-08 | $15.90 | $15.96 | $15.22 | $15.76 | $15.76 | 1,360,380 |
| 2025-01-07 | $15.53 | $15.94 | $15.34 | $15.90 | $15.90 | 1,528,880 |
| 2025-01-06 | $15.36 | $15.64 | $14.71 | $15.52 | $15.52 | 1,725,070 |
| 2025-01-03 | $16.06 | $16.42 | $15.33 | $15.39 | $15.39 | 1,965,740 |
| 2025-01-02 | $16.49 | $16.86 | $16.08 | $16.24 | $16.24 | 1,807,400 |
| 2024-12-31 | $17.00 | $17.14 | $16.46 | $16.47 | $16.47 | 1,564,240 |
| 2024-12-30 | $17.18 | $17.33 | $16.82 | $17.01 | $17.01 | 1,497,900 |
| 2024-12-27 | $17.27 | $17.55 | $17.08 | $17.37 | $17.37 | 1,703,480 |
| 2024-12-26 | $17.13 | $17.43 | $16.97 | $17.14 | $17.14 | 1,737,300 |
| 2024-12-25 | $17.25 | $17.33 | $16.65 | $16.97 | $16.97 | 1,953,740 |
| 2024-12-24 | $17.02 | $17.42 | $16.90 | $17.30 | $17.30 | 1,457,620 |
| 2024-12-23 | $18.08 | $18.28 | $17.00 | $17.11 | $17.11 | 2,435,200 |
| 2024-12-20 | $17.78 | $18.36 | $17.78 | $18.08 | $18.08 | 1,750,300 |
| 2024-12-19 | $18.14 | $18.14 | $17.55 | $17.76 | $17.76 | 2,263,540 |
| 2024-12-18 | $18.63 | $18.63 | $17.84 | $18.14 | $18.14 | 1,643,700 |
| 2024-12-17 | $19.19 | $19.45 | $18.10 | $18.30 | $18.30 | 2,998,820 |
| 2024-12-16 | $19.17 | $19.70 | $19.00 | $19.12 | $19.12 | 2,594,240 |
| 2024-12-13 | $19.50 | $19.65 | $19.08 | $19.10 | $19.10 | 2,768,060 |
| 2024-12-12 | $19.55 | $19.71 | $19.26 | $19.71 | $19.71 | 2,636,800 |
| 2024-12-11 | $19.80 | $19.88 | $19.40 | $19.59 | $19.59 | 2,877,220 |
| 2024-12-10 | $20.70 | $20.91 | $19.73 | $19.80 | $19.80 | 4,121,700 |
| 2024-12-09 | $20.19 | $20.68 | $19.80 | $20.06 | $20.06 | 5,205,060 |
| 2024-12-06 | $19.19 | $20.88 | $18.70 | $20.10 | $20.10 | 6,369,540 |
| 2024-12-05 | $19.52 | $19.67 | $19.05 | $19.20 | $19.20 | 2,758,140 |
| 2024-12-04 | $19.97 | $19.97 | $19.26 | $19.45 | $19.45 | 2,492,080 |
| 2024-12-03 | $19.82 | $20.11 | $19.56 | $19.97 | $19.97 | 3,157,930 |
| 2024-12-02 | $19.23 | $19.78 | $19.15 | $19.67 | $19.67 | 2,850,170 |
| 2024-11-29 | $18.90 | $19.78 | $18.60 | $19.26 | $19.26 | 3,656,900 |
| 2024-11-28 | $18.58 | $19.25 | $18.39 | $18.99 | $18.99 | 2,387,860 |
| 2024-11-27 | $18.33 | $18.64 | $17.71 | $18.63 | $18.63 | 2,185,500 |
| 2024-11-26 | $18.86 | $19.00 | $18.30 | $18.44 | $18.44 | 2,050,340 |
| 2024-11-25 | $18.43 | $18.86 | $18.28 | $18.85 | $18.85 | 2,218,080 |
| 2024-11-22 | $19.51 | $19.63 | $18.35 | $18.38 | $18.38 | 3,418,950 |
| 2024-11-21 | $19.34 | $20.11 | $19.33 | $19.53 | $19.53 | 3,787,140 |
| 2024-11-20 | $18.46 | $19.68 | $18.43 | $19.32 | $19.32 | 3,672,760 |
| 2024-11-19 | $18.02 | $18.56 | $17.90 | $18.49 | $18.49 | 2,016,080 |
| 2024-11-18 | $18.71 | $18.96 | $17.82 | $18.15 | $18.15 | 2,581,300 |
| 2024-11-15 | $19.40 | $19.78 | $18.59 | $18.62 | $18.62 | 3,669,580 |
| 2024-11-14 | $20.39 | $20.83 | $19.43 | $19.52 | $19.52 | 3,918,240 |
| 2024-11-13 | $20.61 | $20.99 | $19.80 | $20.36 | $20.36 | 5,081,510 |
| 2024-11-12 | $20.50 | $21.77 | $20.50 | $20.85 | $20.85 | 7,200,370 |
| 2024-11-11 | $20.23 | $20.80 | $20.20 | $20.61 | $20.61 | 5,040,740 |
| 2024-11-08 | $20.06 | $21.62 | $19.44 | $20.69 | $20.69 | 8,360,700 |
| 2024-11-07 | $19.22 | $20.50 | $18.87 | $20.09 | $20.09 | 5,761,680 |
| 2024-11-06 | $19.70 | $19.93 | $18.89 | $19.34 | $19.34 | 5,394,870 |
| 2024-11-05 | $19.28 | $19.70 | $19.07 | $19.55 | $19.55 | 5,115,750 |
| 2024-11-04 | $18.67 | $20.00 | $18.23 | $19.32 | $19.32 | 4,457,090 |
| 2024-11-01 | $21.20 | $22.08 | $18.61 | $18.88 | $18.88 | 7,854,050 |
| 2024-10-31 | $21.00 | $22.39 | $20.28 | $21.67 | $21.67 | 9,070,740 |
| 2024-10-30 | $22.40 | $22.40 | $20.00 | $21.25 | $21.25 | 9,753,530 |
| 2024-10-29 | $20.94 | $22.78 | $20.41 | $22.40 | $22.40 | 12,743,300 |
| 2024-10-28 | $19.39 | $21.23 | $19.39 | $20.79 | $20.79 | 8,446,280 |
| 2024-10-25 | $19.31 | $19.67 | $19.10 | $19.45 | $19.45 | 4,744,980 |
| 2024-10-24 | $20.36 | $20.37 | $19.23 | $19.29 | $19.29 | 6,865,130 |
| 2024-10-23 | $19.81 | $21.58 | $19.81 | $20.78 | $20.78 | 10,177,740 |
| 2024-10-22 | $19.08 | $20.18 | $18.89 | $19.61 | $19.61 | 7,792,340 |
| 2024-10-21 | $19.02 | $19.33 | $18.47 | $19.03 | $19.03 | 7,153,480 |
| 2024-10-18 | $18.16 | $19.43 | $18.08 | $19.02 | $19.02 | 6,231,120 |
| 2024-10-17 | $18.91 | $19.33 | $18.36 | $18.45 | $18.45 | 5,937,120 |
| 2024-10-16 | $18.19 | $19.13 | $17.90 | $18.56 | $18.56 | 6,448,830 |
| 2024-10-15 | $18.08 | $19.10 | $17.61 | $18.13 | $18.13 | 7,176,290 |
| 2024-10-14 | $17.59 | $17.93 | $17.15 | $17.85 | $17.85 | 4,250,320 |
| 2024-10-11 | $18.61 | $18.63 | $17.08 | $17.34 | $17.34 | 5,550,990 |
| 2024-10-10 | $18.42 | $19.30 | $18.05 | $18.31 | $18.31 | 6,424,630 |
| 2024-10-09 | $21.02 | $21.28 | $18.63 | $18.63 | $18.63 | 10,407,820 |
| 2024-10-08 | $23.56 | $23.71 | $19.64 | $23.29 | $23.29 | 16,211,220 |
| 2024-09-30 | $20.75 | $20.75 | $17.78 | $20.22 | $20.22 | 13,587,570 |
| 2024-09-27 | $16.57 | $17.80 | $16.42 | $17.37 | $17.37 | 11,825,840 |
| 2024-09-26 | $15.99 | $16.90 | $15.90 | $16.60 | $16.60 | 9,411,490 |
| 2024-09-25 | $16.10 | $16.92 | $16.07 | $16.32 | $16.32 | 12,206,980 |
| 2024-09-24 | $15.55 | $15.91 | $15.16 | $15.81 | $15.81 | 9,065,720 |
| 2024-09-23 | $15.80 | $16.09 | $15.40 | $15.55 | $15.55 | 9,289,450 |
| 2024-09-20 | $17.50 | $17.95 | $15.83 | $16.17 | $16.17 | 14,752,170 |
| 2024-09-19 | $13.46 | $16.14 | $13.28 | $16.14 | $16.14 | 8,570,040 |
| 2024-09-18 | $13.26 | $13.50 | $12.55 | $13.45 | $13.45 | 3,260,460 |
| 2024-09-13 | $12.96 | $13.90 | $12.90 | $13.15 | $13.15 | 4,168,080 |
| 2024-09-12 | $13.14 | $13.34 | $13.00 | $13.03 | $13.03 | 1,278,500 |
| 2024-09-11 | $13.40 | $13.42 | $13.19 | $13.24 | $13.24 | 1,268,540 |
| 2024-09-10 | $13.24 | $13.38 | $13.12 | $13.34 | $13.34 | 1,829,600 |
| 2024-09-09 | $13.68 | $13.68 | $13.01 | $13.26 | $13.26 | 2,008,700 |
| 2024-09-06 | $13.99 | $13.99 | $13.19 | $13.20 | $13.20 | 3,810,560 |
| 2024-09-05 | $13.80 | $14.09 | $13.68 | $13.83 | $13.83 | 3,584,800 |
| 2024-09-04 | $13.88 | $14.30 | $13.48 | $13.69 | $13.69 | 5,340,900 |
| 2024-09-03 | $13.55 | $13.75 | $13.40 | $13.70 | $13.70 | 2,067,780 |
| 2024-09-02 | $13.68 | $13.86 | $13.49 | $13.54 | $13.54 | 1,754,600 |
| 2024-08-30 | $13.37 | $13.89 | $13.37 | $13.69 | $13.69 | 2,601,800 |
| 2024-08-29 | $13.61 | $13.61 | $11.00 | $13.42 | $13.42 | 2,782,480 |
| 2024-08-28 | $13.51 | $13.92 | $13.42 | $13.62 | $13.62 | 1,707,500 |
| 2024-08-27 | $13.81 | $13.91 | $13.52 | $13.64 | $13.64 | 1,752,400 |
| 2024-08-26 | $13.66 | $14.10 | $13.47 | $13.81 | $13.81 | 2,419,220 |
| 2024-08-23 | $13.95 | $14.10 | $13.63 | $13.66 | $13.66 | 3,520,800 |
| 2024-08-22 | $14.69 | $14.70 | $13.95 | $13.99 | $13.99 | 5,675,630 |
| 2024-08-21 | $15.56 | $15.60 | $14.70 | $14.81 | $14.81 | 6,339,300 |
| 2024-08-20 | $14.52 | $15.98 | $14.52 | $15.76 | $15.76 | 9,159,690 |
| 2024-08-19 | $14.70 | $15.08 | $14.31 | $14.73 | $14.73 | 4,173,870 |
| 2024-08-16 | $14.70 | $14.89 | $14.59 | $14.70 | $14.70 | 3,173,950 |
| 2024-08-15 | $14.81 | $14.93 | $14.57 | $14.80 | $14.80 | 3,388,000 |
| 2024-08-14 | $14.97 | $15.29 | $14.82 | $14.92 | $14.92 | 3,481,720 |
| 2024-08-13 | $15.06 | $15.56 | $14.82 | $15.05 | $15.05 | 4,557,400 |
| 2024-08-12 | $15.54 | $15.54 | $14.96 | $15.12 | $15.12 | 5,290,210 |
| 2024-08-09 | $16.38 | $16.59 | $15.59 | $15.64 | $15.64 | 8,385,790 |
| 2024-08-08 | $15.75 | $17.78 | $15.52 | $16.88 | $16.88 | 11,789,130 |
| 2024-08-07 | $14.67 | $17.00 | $14.50 | $15.75 | $15.75 | 9,795,820 |
| 2024-08-06 | $14.53 | $15.14 | $14.31 | $14.78 | $14.78 | 4,669,660 |
| 2024-08-05 | $15.76 | $15.80 | $14.28 | $14.48 | $14.48 | 7,599,180 |
| 2024-08-02 | $14.91 | $15.75 | $14.82 | $15.73 | $15.73 | 9,232,310 |
| 2024-08-01 | $14.85 | $15.26 | $14.73 | $15.16 | $15.16 | 7,814,800 |
| 2024-07-31 | $14.79 | $15.98 | $14.56 | $15.30 | $15.30 | 13,155,390 |
| 2024-07-30 | $12.52 | $15.12 | $12.52 | $15.12 | $15.12 | 7,805,410 |
| 2024-07-29 | $12.71 | $12.74 | $12.35 | $12.60 | $12.60 | 1,311,800 |
| 2024-07-26 | $12.40 | $12.65 | $12.30 | $12.63 | $12.63 | 1,372,600 |
| 2024-07-25 | $12.04 | $12.55 | $12.04 | $12.29 | $12.29 | 1,325,880 |
| 2024-07-24 | $12.61 | $12.70 | $12.10 | $12.21 | $12.21 | 1,523,260 |
| 2024-07-23 | $12.74 | $12.99 | $12.34 | $12.37 | $12.37 | 1,281,400 |
| 2024-07-22 | $12.75 | $12.85 | $12.53 | $12.74 | $12.74 | 1,071,200 |
| 2024-07-19 | $12.40 | $12.77 | $12.26 | $12.62 | $12.62 | 1,286,900 |
| 2024-07-18 | $12.35 | $12.59 | $12.08 | $12.43 | $12.43 | 1,398,100 |
| 2024-07-17 | $12.89 | $12.89 | $12.39 | $12.40 | $12.40 | 1,435,600 |
| 2024-07-16 | $13.07 | $13.14 | $12.63 | $12.77 | $12.77 | 1,221,740 |
| 2024-07-15 | $13.34 | $13.35 | $12.88 | $12.92 | $12.92 | 1,452,760 |
| 2024-07-12 | $13.38 | $13.62 | $13.33 | $13.33 | $13.33 | 1,576,500 |
| 2024-07-11 | $13.07 | $13.45 | $13.05 | $13.44 | $13.44 | 2,150,940 |
| 2024-07-10 | $13.06 | $13.13 | $12.74 | $12.81 | $12.81 | 1,435,600 |
| 2024-07-09 | $12.80 | $13.13 | $12.41 | $13.05 | $13.05 | 2,199,260 |
| 2024-07-08 | $13.19 | $13.22 | $12.72 | $12.83 | $12.83 | 1,613,900 |
| 2024-07-05 | $13.18 | $13.36 | $12.85 | $13.21 | $13.21 | 1,740,000 |
| 2024-07-04 | $13.59 | $13.68 | $12.94 | $13.00 | $13.00 | 2,563,820 |
| 2024-07-03 | $13.82 | $14.02 | $13.50 | $13.59 | $13.59 | 1,655,110 |
| 2024-07-02 | $13.94 | $14.10 | $13.80 | $13.95 | $13.95 | 1,603,600 |
| 2024-07-01 | $13.78 | $14.02 | $13.50 | $13.98 | $13.98 | 2,070,700 |
| 2024-06-28 | $13.95 | $14.07 | $13.58 | $13.67 | $13.67 | 2,272,860 |
| 2024-06-27 | $14.30 | $14.44 | $13.71 | $13.78 | $13.78 | 2,606,340 |
| 2024-06-26 | $14.03 | $14.36 | $13.67 | $14.32 | $14.32 | 2,050,060 |
| 2024-06-25 | $13.94 | $14.14 | $13.80 | $13.96 | $13.96 | 2,196,290 |
| 2024-06-24 | $14.50 | $14.52 | $13.78 | $13.82 | $13.82 | 3,650,560 |
| 2024-06-21 | $14.58 | $14.94 | $14.22 | $14.63 | $14.63 | 2,685,120 |
| 2024-06-20 | $15.53 | $15.75 | $14.84 | $14.88 | $14.88 | 3,957,830 |
| 2024-06-19 | $15.73 | $15.83 | $15.32 | $15.40 | $15.40 | 2,985,140 |
| 2024-06-18 | $15.30 | $15.80 | $15.30 | $15.73 | $15.73 | 4,118,060 |
| 2024-06-17 | $15.58 | $15.58 | $15.23 | $15.27 | $15.27 | 3,468,420 |
| 2024-06-14 | $15.76 | $16.08 | $15.60 | $15.64 | $15.64 | 3,998,660 |
| 2024-06-13 | $15.84 | $16.20 | $15.40 | $15.94 | $15.94 | 6,832,040 |
| 2024-06-12 | $15.00 | $16.10 | $14.97 | $15.86 | $15.86 | 6,567,540 |
| 2024-06-11 | $15.10 | $15.10 | $14.52 | $15.00 | $15.00 | 4,631,380 |
| 2024-06-07 | $14.66 | $15.59 | $14.51 | $15.21 | $15.21 | 5,932,790 |
| 2024-06-06 | $15.88 | $16.56 | $14.56 | $14.66 | $14.66 | 8,996,420 |
| 2024-06-05 | $15.50 | $16.31 | $15.20 | $16.20 | $16.20 | 8,969,720 |
| 2024-06-04 | $15.59 | $15.60 | $15.18 | $15.57 | $15.57 | 3,607,340 |
| 2024-06-03 | $16.11 | $16.13 | $15.37 | $15.65 | $15.65 | 5,913,360 |
| 2024-05-31 | $16.12 | $16.27 | $15.70 | $16.11 | $16.11 | 6,794,480 |
| 2024-05-30 | $16.80 | $17.35 | $15.99 | $16.07 | $16.07 | 9,505,640 |
| 2024-05-29 | $16.65 | $17.56 | $16.59 | $17.05 | $17.05 | 8,279,780 |
| 2024-05-28 | $18.47 | $18.78 | $16.94 | $17.33 | $17.33 | 13,310,070 |
| 2024-05-27 | $18.75 | $19.31 | $18.00 | $18.42 | $18.42 | 13,929,220 |
| 2024-05-24 | $20.20 | $22.51 | $19.73 | $19.82 | $19.82 | 20,264,530 |
| 2024-05-23 | $19.50 | $22.39 | $18.50 | $21.32 | $21.32 | 22,422,940 |
| 2024-05-22 | $18.10 | $21.27 | $17.90 | $20.80 | $20.80 | 21,444,120 |
| 2024-05-21 | $18.17 | $20.28 | $18.00 | $18.66 | $18.66 | 22,276,300 |
| 2024-05-20 | $17.00 | $17.64 | $16.05 | $17.64 | $17.64 | 9,747,880 |
| 2024-05-17 | $14.69 | $14.95 | $14.42 | $14.70 | $14.70 | 2,218,160 |
| 2024-05-16 | $14.45 | $14.95 | $14.45 | $14.70 | $14.70 | 3,372,280 |
| 2024-05-15 | $14.31 | $14.73 | $14.20 | $14.49 | $14.49 | 2,361,570 |
| 2024-05-14 | $14.53 | $15.05 | $14.29 | $14.45 | $14.45 | 2,674,800 |
| 2024-05-13 | $14.91 | $15.19 | $14.46 | $14.54 | $14.54 | 2,807,460 |
| 2024-05-10 | $15.86 | $15.86 | $14.87 | $15.12 | $15.12 | 4,396,310 |
| 2024-05-09 | $15.60 | $16.33 | $15.32 | $15.90 | $15.90 | 5,280,280 |
| 2024-05-08 | $15.94 | $16.29 | $15.56 | $15.60 | $15.60 | 6,027,300 |
| 2024-05-07 | $15.30 | $16.42 | $14.98 | $16.42 | $16.42 | 9,121,190 |
| 2024-05-06 | $13.71 | $15.99 | $13.71 | $15.48 | $15.48 | 7,548,690 |
| 2024-04-30 | $13.83 | $13.93 | $13.53 | $13.57 | $13.57 | 1,759,100 |
| 2024-04-29 | $13.60 | $14.03 | $13.51 | $13.85 | $13.85 | 2,906,430 |
| 2024-04-26 | $13.45 | $13.77 | $13.18 | $13.68 | $13.68 | 3,222,130 |
| 2024-04-25 | $13.20 | $13.87 | $13.15 | $13.57 | $13.57 | 2,697,890 |
| 2024-04-24 | $12.54 | $13.40 | $12.54 | $13.20 | $13.20 | 2,049,900 |
| 2024-04-23 | $12.61 | $13.06 | $12.52 | $12.62 | $12.62 | 1,589,240 |
| 2024-04-22 | $13.33 | $13.45 | $12.56 | $12.69 | $12.69 | 3,095,370 |
| 2024-04-19 | $12.80 | $14.41 | $12.53 | $13.53 | $13.53 | 4,766,400 |
| 2024-04-18 | $12.95 | $13.56 | $12.89 | $13.19 | $13.19 | 3,141,260 |
| 2024-04-17 | $12.33 | $13.06 | $12.31 | $13.03 | $13.03 | 2,666,260 |
| 2024-04-16 | $12.80 | $12.87 | $11.50 | $12.15 | $12.15 | 3,587,080 |
| 2024-04-15 | $14.14 | $14.25 | $12.67 | $13.00 | $13.00 | 4,365,150 |
| 2024-04-12 | $13.77 | $14.59 | $13.71 | $14.24 | $14.24 | 3,518,800 |
| 2024-04-11 | $13.70 | $14.21 | $13.70 | $13.76 | $13.76 | 2,351,710 |
| 2024-04-10 | $14.39 | $14.39 | $13.65 | $13.87 | $13.87 | 3,588,250 |
| 2024-04-09 | $14.25 | $14.75 | $14.19 | $14.45 | $14.45 | 2,980,930 |
| 2024-04-08 | $15.27 | $15.32 | $14.28 | $14.33 | $14.33 | 5,070,370 |
| 2024-04-03 | $16.43 | $16.54 | $15.60 | $15.60 | $15.60 | 7,146,790 |
| 2024-04-02 | $15.10 | $17.30 | $14.91 | $17.12 | $17.12 | 10,491,970 |
| 2024-04-01 | $15.41 | $15.46 | $14.72 | $15.21 | $15.21 | 6,032,280 |
| 2024-03-29 | $15.90 | $16.44 | $15.10 | $15.50 | $15.50 | 6,810,690 |
| 2024-03-28 | $15.80 | $16.80 | $15.60 | $16.09 | $16.09 | 8,254,880 |
| 2024-03-27 | $14.70 | $16.98 | $14.28 | $16.29 | $16.29 | 10,852,770 |
| 2024-03-26 | $14.25 | $15.47 | $13.61 | $14.98 | $14.98 | 7,349,220 |
| 2024-03-25 | $13.37 | $16.20 | $13.06 | $14.60 | $14.60 | 7,889,340 |
| 2024-03-22 | $13.31 | $14.77 | $13.05 | $13.66 | $13.66 | 5,561,460 |
| 2024-03-21 | $13.32 | $13.88 | $12.82 | $13.37 | $13.37 | 4,476,220 |
| 2024-03-20 | $12.66 | $13.18 | $12.55 | $13.18 | $13.18 | 2,270,200 |
| 2024-03-19 | $12.70 | $12.91 | $12.57 | $12.60 | $12.60 | 1,802,730 |
| 2024-03-18 | $12.35 | $12.66 | $12.35 | $12.62 | $12.62 | 1,889,880 |
| 2024-03-15 | $11.90 | $12.44 | $11.84 | $12.33 | $12.33 | 1,897,620 |
| 2024-03-14 | $11.83 | $12.19 | $11.77 | $11.96 | $11.96 | 2,067,950 |
| 2024-03-13 | $11.93 | $12.11 | $11.78 | $11.90 | $11.90 | 1,613,520 |
| 2024-03-12 | $11.70 | $11.97 | $11.64 | $11.95 | $11.95 | 1,765,090 |
| 2024-03-11 | $11.36 | $11.66 | $11.33 | $11.66 | $11.66 | 1,542,260 |
| 2024-03-08 | $11.37 | $11.60 | $11.19 | $11.40 | $11.40 | 1,346,860 |
| 2024-03-07 | $11.42 | $11.64 | $11.22 | $11.37 | $11.37 | 1,818,700 |
| 2024-03-06 | $11.09 | $11.46 | $11.03 | $11.33 | $11.33 | 1,793,860 |
| 2024-03-05 | $11.50 | $11.57 | $11.07 | $11.10 | $11.10 | 2,701,680 |
| 2024-03-04 | $11.90 | $11.95 | $11.34 | $11.60 | $11.60 | 2,394,860 |
| 2024-03-01 | $11.80 | $12.10 | $11.72 | $11.92 | $11.92 | 3,729,440 |
| 2024-02-29 | $11.98 | $12.30 | $11.46 | $12.12 | $12.12 | 4,761,990 |
| 2024-02-28 | $12.48 | $12.88 | $11.15 | $11.45 | $11.45 | 4,062,180 |
| 2024-02-27 | $12.17 | $12.45 | $12.02 | $12.43 | $12.43 | 2,309,120 |
| 2024-02-26 | $11.99 | $12.57 | $11.76 | $12.24 | $12.24 | 3,095,580 |
| 2024-02-23 | $11.40 | $12.10 | $11.29 | $11.93 | $11.93 | 2,895,290 |
| 2024-02-22 | $10.76 | $11.30 | $10.72 | $11.29 | $11.29 | 2,484,980 |
| 2024-02-21 | $10.38 | $11.24 | $10.25 | $10.83 | $10.83 | 2,608,380 |
| 2024-02-20 | $10.35 | $10.70 | $10.02 | $10.46 | $10.46 | 2,201,700 |
| 2024-02-19 | $9.90 | $10.59 | $9.82 | $10.37 | $10.37 | 3,792,870 |
| 2024-02-08 | $8.43 | $9.97 | $8.41 | $9.79 | $9.79 | 5,568,430 |
| 2024-02-07 | $9.45 | $9.55 | $8.28 | $8.51 | $8.51 | 4,665,410 |
| 2024-02-06 | $9.40 | $10.00 | $8.61 | $9.45 | $9.45 | 3,881,220 |
| 2024-02-05 | $11.61 | $11.65 | $9.38 | $9.73 | $9.73 | 4,202,720 |
| 2024-02-02 | $12.45 | $12.72 | $11.05 | $11.58 | $11.58 | 2,696,960 |
| 2024-02-01 | $12.62 | $12.80 | $12.11 | $12.38 | $12.38 | 2,223,160 |
| 2024-01-31 | $13.64 | $13.86 | $12.64 | $12.66 | $12.66 | 2,072,980 |
| 2024-01-30 | $14.22 | $14.22 | $13.54 | $13.59 | $13.59 | 1,241,770 |
| 2024-01-29 | $15.00 | $15.00 | $14.10 | $14.15 | $14.15 | 1,420,670 |
| 2024-01-26 | $14.74 | $15.08 | $14.61 | $14.85 | $14.85 | 1,434,340 |
| 2024-01-25 | $14.08 | $14.69 | $14.02 | $14.62 | $14.62 | 1,902,420 |
| 2024-01-24 | $14.46 | $14.53 | $13.47 | $14.08 | $14.08 | 2,007,900 |
| 2024-01-23 | $14.20 | $14.20 | $13.58 | $13.94 | $13.94 | 1,934,860 |
| 2024-01-22 | $15.20 | $15.33 | $13.89 | $14.05 | $14.05 | 1,891,690 |
| 2024-01-19 | $15.36 | $15.62 | $15.11 | $15.12 | $15.12 | 1,182,220 |
| 2024-01-18 | $15.85 | $15.92 | $15.00 | $15.36 | $15.36 | 1,725,560 |
| 2024-01-17 | $16.33 | $16.38 | $15.82 | $15.85 | $15.85 | 1,062,760 |
| 2024-01-16 | $16.50 | $16.59 | $16.09 | $16.31 | $16.31 | 1,140,300 |
| 2024-01-15 | $16.53 | $16.55 | $16.34 | $16.49 | $16.49 | 1,011,240 |
| 2024-01-12 | $16.59 | $16.84 | $16.52 | $16.53 | $16.53 | 1,017,980 |
| 2024-01-11 | $16.41 | $16.66 | $16.38 | $16.60 | $16.60 | 1,130,080 |
| 2024-01-10 | $16.74 | $16.87 | $16.39 | $16.49 | $16.49 | 1,082,280 |
| 2024-01-09 | $16.67 | $16.84 | $16.45 | $16.66 | $16.66 | 1,305,260 |
| 2024-01-08 | $16.87 | $16.87 | $16.51 | $16.56 | $16.56 | 1,217,470 |
| 2024-01-05 | $17.20 | $17.24 | $16.63 | $16.76 | $16.76 | 1,342,260 |
| 2024-01-04 | $17.17 | $17.27 | $17.06 | $17.17 | $17.17 | 794,920 |
| 2024-01-03 | $17.15 | $17.39 | $16.94 | $17.19 | $17.19 | 978,240 |
| 2024-01-02 | $16.86 | $17.28 | $16.82 | $17.15 | $17.15 | 1,267,840 |
| 2024-01-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-29 | $16.66 | $16.91 | $16.57 | $16.85 | $16.85 | 760,460 |
| 2023-12-28 | $16.23 | $16.80 | $16.12 | $16.74 | $16.74 | 1,026,410 |
| 2023-12-27 | $16.59 | $16.59 | $16.02 | $16.33 | $16.33 | 942,360 |
| 2023-12-26 | $16.50 | $16.50 | $16.21 | $16.26 | $16.26 | 861,500 |
| 2023-12-25 | $16.68 | $16.68 | $16.16 | $16.30 | $16.30 | 957,880 |
| 2023-12-22 | $16.84 | $16.98 | $16.53 | $16.62 | $16.62 | 782,180 |
| 2023-12-21 | $16.75 | $16.94 | $16.31 | $16.81 | $16.81 | 1,215,500 |
| 2023-12-20 | $16.99 | $17.14 | $16.78 | $16.85 | $16.85 | 1,050,590 |
| 2023-12-19 | $17.00 | $17.00 | $16.59 | $16.84 | $16.84 | 1,238,260 |
| 2023-12-18 | $16.82 | $17.00 | $16.72 | $16.76 | $16.76 | 818,350 |
| 2023-12-15 | $16.85 | $17.11 | $16.81 | $16.90 | $16.90 | 718,240 |
| 2023-12-14 | $17.09 | $17.21 | $17.00 | $17.03 | $17.03 | 714,080 |
| 2023-12-13 | $17.09 | $17.23 | $16.92 | $17.08 | $17.08 | 874,700 |
| 2023-12-12 | $16.99 | $17.14 | $16.75 | $17.10 | $17.10 | 948,220 |
| 2023-12-11 | $16.59 | $16.98 | $16.54 | $16.90 | $16.90 | 1,640,330 |
| 2023-12-08 | $17.00 | $17.20 | $16.58 | $16.60 | $16.60 | 1,292,180 |
| 2023-12-07 | $17.30 | $17.30 | $16.94 | $17.02 | $17.02 | 1,136,900 |
| 2023-12-06 | $17.10 | $17.43 | $16.99 | $17.30 | $17.30 | 1,267,240 |
| 2023-12-05 | $17.26 | $17.32 | $17.11 | $17.13 | $17.13 | 783,240 |
| 2023-12-04 | $17.10 | $17.30 | $17.04 | $17.24 | $17.24 | 1,013,580 |
| 2023-12-01 | $17.15 | $17.30 | $17.01 | $17.08 | $17.08 | 746,520 |
| 2023-11-30 | $17.39 | $17.40 | $16.99 | $17.15 | $17.15 | 960,780 |
| 2023-11-29 | $17.30 | $17.40 | $17.17 | $17.23 | $17.23 | 915,680 |
| 2023-11-28 | $17.18 | $17.33 | $17.00 | $17.32 | $17.32 | 1,527,540 |
| 2023-11-27 | $17.03 | $17.23 | $16.90 | $16.99 | $16.99 | 1,321,890 |
| 2023-11-24 | $17.15 | $17.43 | $16.96 | $17.07 | $17.07 | 1,346,500 |
| 2023-11-23 | $17.11 | $17.24 | $17.00 | $17.16 | $17.16 | 1,529,920 |
| 2023-11-22 | $17.20 | $17.48 | $17.04 | $17.18 | $17.18 | 2,361,670 |
| 2023-11-21 | $17.75 | $17.85 | $17.20 | $17.27 | $17.27 | 3,853,360 |
| 2023-11-20 | $17.92 | $18.85 | $17.15 | $17.70 | $17.70 | 6,218,840 |
| 2023-11-17 | $16.79 | $17.07 | $16.64 | $17.06 | $17.06 | 1,944,620 |
| 2023-11-16 | $17.23 | $17.29 | $16.68 | $16.75 | $16.75 | 2,049,330 |
| 2023-11-15 | $16.75 | $16.93 | $16.61 | $16.89 | $16.89 | 1,363,110 |
| 2023-11-14 | $16.72 | $16.85 | $16.61 | $16.72 | $16.72 | 835,680 |
| 2023-11-13 | $16.50 | $16.73 | $16.50 | $16.72 | $16.72 | 1,087,880 |
| 2023-11-10 | $16.45 | $16.58 | $16.20 | $16.48 | $16.48 | 1,066,720 |
| 2023-11-09 | $16.49 | $16.61 | $16.34 | $16.40 | $16.40 | 726,880 |
| 2023-11-08 | $16.57 | $16.68 | $16.40 | $16.48 | $16.48 | 1,193,270 |
| 2023-11-07 | $16.46 | $16.57 | $16.28 | $16.50 | $16.50 | 926,500 |
| 2023-11-06 | $16.42 | $16.50 | $16.30 | $16.45 | $16.45 | 880,360 |
| 2023-11-03 | $16.06 | $16.49 | $16.06 | $16.35 | $16.35 | 755,400 |
| 2023-11-02 | $16.37 | $16.37 | $16.13 | $16.15 | $16.15 | 810,760 |
| 2023-11-01 | $16.32 | $16.39 | $16.10 | $16.31 | $16.31 | 1,040,940 |
| 2023-10-31 | $16.32 | $16.50 | $16.20 | $16.30 | $16.30 | 924,340 |
| 2023-10-30 | $16.28 | $16.37 | $16.01 | $16.30 | $16.30 | 1,261,600 |
| 2023-10-27 | $15.82 | $16.25 | $15.66 | $16.11 | $16.11 | 1,072,040 |
| 2023-10-26 | $15.70 | $15.98 | $15.55 | $15.96 | $15.96 | 1,152,970 |
| 2023-10-25 | $16.00 | $16.00 | $15.70 | $15.93 | $15.93 | 998,420 |
| 2023-10-24 | $15.09 | $15.87 | $15.09 | $15.84 | $15.84 | 1,394,450 |
| 2023-10-23 | $15.33 | $15.50 | $15.00 | $15.07 | $15.07 | 1,599,840 |
| 2023-10-20 | $15.59 | $15.63 | $15.28 | $15.37 | $15.37 | 1,213,160 |
| 2023-10-19 | $15.23 | $15.77 | $15.18 | $15.36 | $15.36 | 1,042,900 |
| 2023-10-18 | $15.66 | $15.66 | $15.30 | $15.31 | $15.31 | 711,920 |
| 2023-10-17 | $15.81 | $15.81 | $15.53 | $15.60 | $15.60 | 605,440 |
| 2023-10-16 | $15.67 | $15.85 | $15.53 | $15.67 | $15.67 | 1,106,620 |
| 2023-10-13 | $16.10 | $16.10 | $15.58 | $15.65 | $15.65 | 1,210,440 |
| 2023-10-12 | $16.04 | $16.11 | $15.85 | $15.91 | $15.91 | 1,488,920 |
| 2023-10-11 | $16.07 | $16.22 | $15.91 | $15.95 | $15.95 | 860,060 |
| 2023-10-10 | $16.18 | $16.33 | $15.96 | $16.03 | $16.03 | 999,700 |
| 2023-10-09 | $16.38 | $16.65 | $16.12 | $16.18 | $16.18 | 1,068,280 |
| 2023-09-28 | $16.30 | $16.52 | $16.23 | $16.37 | $16.37 | 687,540 |
| 2023-09-27 | $16.00 | $16.34 | $15.85 | $16.17 | $16.17 | 610,160 |
| 2023-09-26 | $16.37 | $16.38 | $16.01 | $16.02 | $16.02 | 687,660 |
| 2023-09-25 | $16.61 | $16.71 | $16.27 | $16.47 | $16.47 | 792,920 |
| 2023-09-22 | $16.47 | $16.61 | $15.98 | $16.59 | $16.59 | 922,800 |
| 2023-09-21 | $16.51 | $16.59 | $16.34 | $16.45 | $16.45 | 779,530 |
| 2023-09-20 | $16.57 | $16.85 | $16.48 | $16.57 | $16.57 | 712,180 |
| 2023-09-19 | $16.93 | $16.94 | $16.55 | $16.57 | $16.57 | 627,300 |
| 2023-09-18 | $16.65 | $17.04 | $16.44 | $16.87 | $16.87 | 755,380 |
| 2023-09-15 | $16.70 | $16.92 | $16.55 | $16.68 | $16.68 | 747,220 |
| 2023-09-14 | $16.89 | $16.94 | $16.54 | $16.68 | $16.68 | 998,940 |
| 2023-09-13 | $16.77 | $16.86 | $16.56 | $16.66 | $16.66 | 588,280 |
| 2023-09-12 | $17.02 | $17.08 | $16.70 | $16.81 | $16.81 | 690,940 |
| 2023-09-11 | $17.07 | $17.20 | $16.85 | $16.88 | $16.88 | 904,580 |
| 2023-09-08 | $17.03 | $17.22 | $16.93 | $17.01 | $17.01 | 935,040 |
| 2023-09-07 | $17.23 | $17.33 | $16.91 | $16.94 | $16.94 | 1,238,590 |
| 2023-09-06 | $17.04 | $17.32 | $17.04 | $17.22 | $17.22 | 1,426,340 |
| 2023-09-05 | $17.16 | $17.27 | $17.04 | $17.16 | $17.16 | 1,347,000 |
| 2023-09-04 | $17.38 | $17.38 | $16.78 | $17.20 | $17.20 | 2,725,000 |
| 2023-09-01 | $16.77 | $17.03 | $16.62 | $17.01 | $17.01 | 1,219,520 |
| 2023-08-31 | $16.95 | $16.95 | $16.57 | $16.72 | $16.72 | 736,040 |
| 2023-08-30 | $16.68 | $17.00 | $16.68 | $16.79 | $16.79 | 1,186,460 |
| 2023-08-29 | $16.15 | $16.63 | $16.01 | $16.60 | $16.60 | 1,057,260 |
| 2023-08-28 | $16.70 | $16.70 | $15.92 | $15.94 | $15.94 | 1,146,900 |
| 2023-08-25 | $15.87 | $16.14 | $15.60 | $15.70 | $15.70 | 887,050 |
| 2023-08-24 | $15.99 | $16.17 | $15.50 | $15.82 | $15.82 | 896,890 |
| 2023-08-23 | $16.02 | $16.34 | $15.90 | $15.96 | $15.96 | 1,356,560 |
| 2023-08-22 | $16.44 | $16.59 | $15.72 | $16.02 | $16.02 | 1,518,920 |
| 2023-08-21 | $16.56 | $16.77 | $16.38 | $16.47 | $16.47 | 1,399,190 |
| 2023-08-18 | $16.51 | $16.86 | $16.36 | $16.53 | $16.53 | 1,551,740 |
| 2023-08-17 | $16.41 | $16.62 | $15.95 | $16.59 | $16.59 | 1,513,160 |
| 2023-08-16 | $16.39 | $16.59 | $16.21 | $16.29 | $16.29 | 779,420 |
| 2023-08-15 | $16.39 | $16.54 | $15.98 | $16.39 | $16.39 | 1,128,930 |
| 2023-08-14 | $16.20 | $16.39 | $15.96 | $16.25 | $16.25 | 1,314,390 |
| 2023-08-11 | $16.61 | $16.79 | $16.25 | $16.27 | $16.27 | 1,448,090 |
| 2023-08-10 | $16.39 | $16.67 | $16.38 | $16.67 | $16.67 | 724,100 |
| 2023-08-09 | $16.65 | $16.70 | $16.40 | $16.44 | $16.44 | 582,500 |
| 2023-08-08 | $16.54 | $16.60 | $16.25 | $16.60 | $16.60 | 1,009,080 |
| 2023-08-07 | $16.41 | $16.62 | $16.30 | $16.50 | $16.50 | 1,434,580 |
| 2023-08-04 | $16.79 | $16.93 | $16.37 | $16.39 | $16.39 | 1,801,440 |
| 2023-08-03 | $17.11 | $17.15 | $16.66 | $16.78 | $16.78 | 1,959,180 |
| 2023-08-02 | $16.94 | $18.03 | $16.88 | $17.17 | $17.17 | 2,860,480 |
| 2023-08-01 | $17.06 | $17.26 | $16.72 | $16.87 | $16.87 | 1,719,680 |
| 2023-07-31 | $17.05 | $17.40 | $17.01 | $17.14 | $17.14 | 2,012,240 |
| 2023-07-28 | $17.26 | $17.27 | $16.63 | $17.15 | $17.15 | 3,328,500 |
| 2023-07-27 | $17.84 | $18.00 | $17.30 | $17.40 | $17.40 | 5,285,440 |
| 2023-07-26 | $17.22 | $18.78 | $17.13 | $18.18 | $18.18 | 7,550,660 |
| 2023-07-25 | $17.35 | $17.60 | $17.14 | $17.23 | $17.23 | 2,911,360 |
| 2023-07-24 | $17.28 | $17.65 | $17.00 | $17.21 | $17.21 | 2,683,460 |
| 2023-07-21 | $16.87 | $17.36 | $16.77 | $17.35 | $17.35 | 2,086,840 |
| 2023-07-20 | $16.96 | $17.15 | $16.85 | $16.88 | $16.88 | 952,510 |
| 2023-07-19 | $17.12 | $17.30 | $16.89 | $16.95 | $16.95 | 1,329,340 |
| 2023-07-18 | $17.07 | $17.20 | $16.85 | $17.11 | $17.11 | 1,645,460 |
| 2023-07-17 | $16.83 | $17.07 | $16.49 | $17.07 | $17.07 | 1,300,640 |
| 2023-07-14 | $16.67 | $16.84 | $16.35 | $16.79 | $16.79 | 1,348,470 |
| 2023-07-13 | $16.50 | $17.08 | $16.42 | $16.71 | $16.71 | 1,799,810 |
| 2023-07-12 | $16.67 | $16.79 | $16.50 | $16.58 | $16.58 | 788,710 |
| 2023-07-11 | $16.52 | $16.65 | $16.40 | $16.60 | $16.60 | 427,410 |
| 2023-07-10 | $16.57 | $16.64 | $16.44 | $16.52 | $16.52 | 563,200 |
| 2023-07-07 | $16.45 | $16.71 | $16.37 | $16.52 | $16.52 | 950,200 |
| 2023-07-06 | $16.69 | $16.70 | $16.44 | $16.55 | $16.55 | 1,070,550 |
| 2023-07-05 | $16.72 | $16.73 | $16.55 | $16.64 | $16.64 | 925,340 |
| 2023-07-04 | $16.74 | $16.74 | $16.52 | $16.64 | $16.64 | 694,280 |
| 2023-07-03 | $16.42 | $16.81 | $16.42 | $16.67 | $16.67 | 1,409,740 |
| 2023-06-30 | $16.16 | $16.40 | $16.16 | $16.37 | $16.37 | 1,094,100 |
| 2023-06-29 | $16.06 | $16.36 | $15.97 | $16.25 | $16.25 | 1,029,880 |
| 2023-06-28 | $16.05 | $16.17 | $15.62 | $16.03 | $16.03 | 831,170 |
| 2023-06-27 | $15.22 | $15.99 | $15.22 | $15.97 | $15.97 | 1,229,560 |
| 2023-06-26 | $15.56 | $15.56 | $15.06 | $15.20 | $15.20 | 968,510 |
| 2023-06-21 | $15.67 | $15.99 | $15.60 | $15.60 | $15.60 | 726,440 |
| 2023-06-20 | $15.89 | $15.89 | $15.59 | $15.63 | $15.63 | 665,700 |
| 2023-06-19 | $15.79 | $15.98 | $15.72 | $15.89 | $15.89 | 777,030 |
| 2023-06-16 | $15.76 | $16.00 | $15.69 | $15.81 | $15.81 | 794,880 |
| 2023-06-15 | $15.98 | $16.11 | $15.71 | $15.78 | $15.64 | 658,900 |
| 2023-06-14 | $16.00 | $16.05 | $15.84 | $15.93 | $15.79 | 489,100 |
| 2023-06-13 | $15.91 | $16.22 | $15.84 | $15.94 | $15.80 | 681,730 |
| 2023-06-12 | $15.73 | $15.99 | $15.44 | $15.85 | $15.71 | 711,370 |
| 2023-06-09 | $16.00 | $16.12 | $15.63 | $15.76 | $15.76 | 1,004,130 |
| 2023-06-08 | $15.90 | $16.38 | $15.89 | $16.11 | $16.11 | 723,860 |
| 2023-06-07 | $16.07 | $16.20 | $15.90 | $15.91 | $15.91 | 693,380 |
| 2023-06-06 | $16.49 | $16.59 | $16.09 | $16.11 | $16.11 | 756,650 |
| 2023-06-05 | $16.58 | $16.83 | $16.36 | $16.50 | $16.50 | 872,190 |
| 2023-06-02 | $15.98 | $16.42 | $15.95 | $16.40 | $16.40 | 1,075,160 |
| 2023-06-01 | $15.90 | $16.20 | $15.90 | $16.02 | $16.02 | 928,000 |
| 2023-05-31 | $16.20 | $16.39 | $15.86 | $15.94 | $15.94 | 738,380 |
| 2023-05-30 | $16.05 | $16.42 | $15.91 | $16.21 | $16.21 | 889,850 |
| 2023-05-29 | $16.48 | $16.48 | $16.12 | $16.20 | $16.20 | 634,960 |
| 2023-05-26 | $16.21 | $16.39 | $15.98 | $16.29 | $16.29 | 866,410 |
| 2023-05-25 | $16.28 | $16.45 | $16.03 | $16.21 | $16.21 | 861,970 |
| 2023-05-24 | $16.43 | $16.45 | $16.10 | $16.32 | $16.32 | 848,840 |
| 2023-05-23 | $16.48 | $16.59 | $16.27 | $16.27 | $16.27 | 947,990 |
| 2023-05-22 | $16.54 | $16.55 | $16.34 | $16.49 | $16.49 | 784,860 |
| 2023-05-19 | $16.45 | $16.45 | $16.25 | $16.39 | $16.39 | 873,590 |
| 2023-05-18 | $16.45 | $16.45 | $16.08 | $16.35 | $16.35 | 1,205,640 |
| 2023-05-17 | $16.15 | $16.52 | $16.02 | $16.35 | $16.35 | 1,559,880 |
| 2023-05-16 | $15.93 | $16.22 | $15.78 | $16.15 | $16.15 | 1,298,040 |
| 2023-05-15 | $15.67 | $15.95 | $15.66 | $15.85 | $15.85 | 730,560 |
| 2023-05-12 | $15.89 | $16.02 | $15.78 | $15.80 | $15.80 | 732,210 |
| 2023-05-11 | $15.89 | $15.93 | $15.75 | $15.89 | $15.89 | 937,490 |
| 2023-05-10 | $15.26 | $15.92 | $15.26 | $15.81 | $15.81 | 1,299,940 |
| 2023-05-09 | $15.61 | $15.61 | $15.36 | $15.36 | $15.36 | 1,021,000 |
| 2023-05-08 | $15.59 | $15.75 | $15.49 | $15.61 | $15.61 | 935,950 |
| 2023-05-05 | $15.80 | $15.84 | $15.38 | $15.49 | $15.49 | 705,980 |
| 2023-05-04 | $15.58 | $15.79 | $15.40 | $15.70 | $15.70 | 916,190 |
| 2023-05-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-05-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-04-28 | $15.20 | $15.64 | $15.20 | $15.60 | $15.60 | 568,380 |
| 2023-04-27 | $15.28 | $15.54 | $15.23 | $15.43 | $15.43 | 670,280 |
| 2023-04-26 | $15.02 | $15.35 | $14.87 | $15.29 | $15.29 | 985,380 |
| 2023-04-25 | $15.46 | $15.46 | $14.70 | $14.86 | $14.86 | 1,384,270 |
| 2023-04-24 | $15.20 | $15.57 | $15.12 | $15.38 | $15.38 | 918,540 |
| 2023-04-21 | $15.60 | $15.76 | $15.25 | $15.26 | $15.26 | 1,132,280 |
| 2023-04-20 | $16.17 | $16.29 | $15.55 | $15.60 | $15.60 | 1,366,200 |
| 2023-04-19 | $15.99 | $16.25 | $15.76 | $16.12 | $16.12 | 1,383,460 |
| 2023-04-18 | $16.55 | $16.72 | $15.99 | $16.03 | $16.03 | 2,006,300 |
| 2023-04-17 | $16.30 | $17.20 | $16.30 | $16.67 | $16.67 | 1,906,630 |
| 2023-04-14 | $16.43 | $16.59 | $16.26 | $16.39 | $16.39 | 719,260 |
| 2023-04-13 | $16.26 | $16.42 | $16.17 | $16.31 | $16.31 | 616,700 |
| 2023-04-12 | $16.32 | $16.43 | $16.12 | $16.26 | $16.26 | 1,111,990 |
| 2023-04-11 | $16.43 | $16.43 | $16.13 | $16.35 | $16.35 | 1,034,880 |
| 2023-04-10 | $16.66 | $16.80 | $16.30 | $16.38 | $16.38 | 1,509,660 |
| 2023-04-07 | $16.31 | $16.77 | $16.17 | $16.69 | $16.69 | 1,351,940 |
| 2023-04-06 | $16.42 | $16.48 | $16.15 | $16.17 | $16.17 | 1,179,800 |
| 2023-04-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-04-04 | $16.61 | $17.04 | $16.38 | $16.49 | $16.49 | 1,289,020 |
| 2023-04-03 | $16.71 | $16.79 | $16.40 | $16.67 | $16.67 | 1,149,260 |
| 2023-03-31 | $16.44 | $16.70 | $16.38 | $16.70 | $16.70 | 952,800 |
| 2023-03-30 | $16.47 | $16.51 | $16.28 | $16.43 | $16.43 | 1,022,380 |
| 2023-03-29 | $16.60 | $16.75 | $16.40 | $16.47 | $16.47 | 943,660 |
| 2023-03-28 | $16.79 | $16.96 | $16.60 | $16.60 | $16.60 | 1,126,050 |
| 2023-03-27 | $17.30 | $17.34 | $16.59 | $16.71 | $16.71 | 2,731,980 |
| 2023-03-24 | $17.53 | $17.53 | $17.01 | $17.22 | $17.22 | 1,415,310 |
| 2023-03-23 | $17.53 | $17.87 | $17.33 | $17.48 | $17.48 | 1,035,440 |
| 2023-03-22 | $17.64 | $18.16 | $17.64 | $17.78 | $17.78 | 1,253,000 |
| 2023-03-21 | $17.27 | $17.72 | $17.14 | $17.63 | $17.63 | 947,420 |
| 2023-03-20 | $17.39 | $17.39 | $17.00 | $17.24 | $17.24 | 1,036,900 |
| 2023-03-17 | $17.78 | $17.81 | $17.30 | $17.31 | $17.31 | 1,080,800 |
| 2023-03-16 | $18.16 | $18.16 | $17.40 | $17.44 | $17.44 | 1,930,860 |
| 2023-03-15 | $18.13 | $18.50 | $18.01 | $18.17 | $18.17 | 663,580 |
| 2023-03-14 | $18.50 | $18.64 | $17.89 | $18.08 | $18.08 | 1,217,070 |
| 2023-03-13 | $17.96 | $18.60 | $17.80 | $18.60 | $18.60 | 1,809,130 |
| 2023-03-10 | $18.61 | $18.70 | $17.92 | $17.99 | $17.99 | 2,428,770 |
| 2023-03-09 | $18.55 | $18.82 | $18.44 | $18.70 | $18.70 | 1,206,530 |
| 2023-03-08 | $18.55 | $18.91 | $18.31 | $18.44 | $18.44 | 1,684,520 |
| 2023-03-07 | $19.19 | $19.19 | $18.50 | $18.69 | $18.69 | 2,211,460 |
| 2023-03-06 | $19.30 | $19.36 | $18.95 | $19.18 | $19.18 | 1,189,730 |
| 2023-03-03 | $19.49 | $19.49 | $19.10 | $19.30 | $19.30 | 1,193,790 |
| 2023-03-02 | $19.95 | $19.95 | $19.32 | $19.32 | $19.32 | 1,722,360 |
| 2023-03-01 | $19.41 | $19.94 | $19.41 | $19.83 | $19.83 | 1,824,450 |
| 2023-02-28 | $20.40 | $20.40 | $19.65 | $19.71 | $19.71 | 2,284,020 |
| 2023-02-27 | $20.11 | $20.58 | $19.78 | $20.20 | $20.20 | 3,025,710 |
| 2023-02-24 | $20.27 | $20.49 | $19.85 | $20.09 | $20.09 | 3,150,360 |
| 2023-02-23 | $19.88 | $20.90 | $19.73 | $20.52 | $20.52 | 5,646,260 |
| 2023-02-22 | $18.90 | $19.84 | $18.79 | $19.79 | $19.79 | 4,021,140 |
| 2023-02-21 | $19.29 | $19.52 | $18.93 | $19.03 | $19.03 | 2,762,280 |
| 2023-02-20 | $19.35 | $19.36 | $18.73 | $19.12 | $19.12 | 2,281,150 |
| 2023-02-17 | $19.39 | $19.89 | $19.06 | $19.36 | $19.36 | 2,736,660 |
| 2023-02-16 | $20.66 | $20.67 | $19.20 | $19.35 | $19.35 | 5,170,480 |
| 2023-02-15 | $20.35 | $20.74 | $19.72 | $20.61 | $20.61 | 6,491,080 |
| 2023-02-14 | $18.39 | $21.54 | $18.10 | $20.30 | $20.30 | 10,923,110 |
| 2023-02-13 | $17.69 | $18.16 | $17.53 | $18.03 | $18.03 | 2,209,310 |
| 2023-02-10 | $17.60 | $17.89 | $17.40 | $17.55 | $17.55 | 1,296,160 |
| 2023-02-09 | $17.63 | $17.91 | $17.52 | $17.73 | $17.73 | 1,664,440 |
| 2023-02-08 | $17.81 | $18.37 | $17.65 | $17.67 | $17.67 | 2,486,860 |
| 2023-02-07 | $17.84 | $17.90 | $17.58 | $17.83 | $17.83 | 1,491,220 |
| 2023-02-06 | $17.47 | $18.08 | $17.37 | $17.95 | $17.95 | 3,227,340 |
| 2023-02-03 | $17.54 | $17.61 | $17.18 | $17.37 | $17.37 | 1,092,320 |
| 2023-02-02 | $17.82 | $17.82 | $17.41 | $17.54 | $17.54 | 1,447,800 |
| 2023-02-01 | $17.59 | $17.90 | $17.57 | $17.78 | $17.78 | 1,723,570 |
| 2023-01-31 | $17.79 | $17.88 | $17.49 | $17.69 | $17.69 | 1,317,930 |
| 2023-01-30 | $18.32 | $18.86 | $17.65 | $17.72 | $17.72 | 2,501,060 |
| 2023-01-20 | $17.56 | $18.44 | $17.51 | $18.16 | $18.16 | 3,357,420 |
| 2023-01-19 | $17.20 | $17.80 | $17.00 | $17.68 | $17.68 | 2,220,040 |
| 2023-01-18 | $17.36 | $17.36 | $17.07 | $17.19 | $17.19 | 899,100 |
| 2023-01-17 | $17.44 | $17.59 | $17.03 | $17.20 | $17.20 | 1,359,510 |
| 2023-01-16 | $17.42 | $17.84 | $17.11 | $17.55 | $17.55 | 1,838,580 |
| 2023-01-13 | $18.14 | $18.52 | $17.37 | $17.50 | $17.50 | 3,474,540 |
| 2023-01-12 | $18.09 | $19.09 | $17.71 | $18.24 | $18.24 | 5,230,510 |
| 2023-01-11 | $18.32 | $18.76 | $17.87 | $17.95 | $17.95 | 2,651,280 |
| 2023-01-10 | $18.86 | $18.87 | $18.11 | $18.47 | $18.47 | 4,528,640 |
| 2023-01-09 | $16.68 | $19.19 | $16.68 | $18.49 | $18.49 | 11,147,220 |
| 2023-01-06 | $17.09 | $17.30 | $16.54 | $16.64 | $16.64 | 3,340,500 |
| 2023-01-05 | $16.00 | $17.60 | $15.52 | $17.09 | $17.09 | 7,123,740 |
| 2023-01-04 | $15.90 | $16.40 | $15.71 | $15.95 | $15.95 | 3,626,410 |
| 2023-01-03 | $16.32 | $16.32 | $15.87 | $16.15 | $16.15 | 3,956,240 |
| 2023-01-02 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2022-12-30 | $15.46 | $17.74 | $14.99 | $16.46 | $16.46 | 6,512,850 |
| 2022-12-29 | $14.45 | $15.48 | $14.30 | $15.48 | $15.48 | 2,442,030 |
| 2022-12-28 | $14.66 | $14.85 | $14.44 | $14.49 | $14.49 | 1,062,580 |
| 2022-12-27 | $14.10 | $14.80 | $14.10 | $14.72 | $14.72 | 1,385,470 |
| 2022-12-26 | $13.94 | $14.11 | $13.88 | $14.08 | $14.08 | 415,810 |
| 2022-12-23 | $13.88 | $14.10 | $13.81 | $13.85 | $13.85 | 424,260 |
| 2022-12-22 | $14.60 | $14.64 | $13.90 | $13.97 | $13.97 | 739,380 |
| 2022-12-21 | $14.54 | $14.57 | $14.29 | $14.45 | $14.45 | 455,220 |
| 2022-12-20 | $14.57 | $14.60 | $14.30 | $14.46 | $14.46 | 316,440 |
| 2022-12-19 | $14.84 | $14.89 | $14.38 | $14.44 | $14.44 | 635,670 |
| 2022-12-16 | $15.06 | $15.10 | $14.76 | $14.82 | $14.82 | 559,220 |
| 2022-12-15 | $15.05 | $15.14 | $14.90 | $15.11 | $15.11 | 528,680 |
| 2022-12-14 | $15.21 | $15.35 | $14.95 | $15.00 | $15.00 | 703,540 |
| 2022-12-13 | $15.22 | $15.46 | $15.11 | $15.18 | $15.18 | 579,280 |
| 2022-12-12 | $15.43 | $15.54 | $15.15 | $15.22 | $15.22 | 647,970 |
| 2022-12-09 | $15.63 | $15.78 | $15.42 | $15.48 | $15.48 | 819,730 |
| 2022-12-08 | $15.39 | $15.93 | $15.39 | $15.68 | $15.68 | 1,493,640 |
| 2022-12-07 | $15.55 | $15.69 | $15.42 | $15.49 | $15.49 | 715,460 |
| 2022-12-06 | $15.58 | $15.62 | $15.37 | $15.57 | $15.57 | 642,260 |
| 2022-12-05 | $15.52 | $15.60 | $15.45 | $15.59 | $15.59 | 684,820 |
| 2022-12-01 | $15.28 | $15.48 | $15.18 | $15.46 | $15.46 | 805,300 |
| 2022-11-30 | $15.24 | $15.28 | $15.11 | $15.15 | $15.15 | 420,620 |
| 2022-11-29 | $14.89 | $15.15 | $14.88 | $15.15 | $15.15 | 543,440 |
| 2022-11-28 | $15.24 | $15.26 | $14.76 | $14.84 | $14.84 | 727,680 |
| 2022-11-25 | $15.45 | $15.45 | $15.15 | $15.23 | $15.23 | 485,980 |
| 2022-11-24 | $15.15 | $15.48 | $15.15 | $15.44 | $15.44 | 760,480 |
| 2022-11-23 | $15.24 | $15.33 | $14.97 | $15.20 | $15.20 | 660,760 |
| 2022-11-22 | $15.46 | $15.65 | $15.25 | $15.33 | $15.33 | 605,530 |
| 2022-11-21 | $15.13 | $15.45 | $15.13 | $15.43 | $15.43 | 612,640 |
| 2022-11-18 | $15.63 | $15.65 | $15.30 | $15.30 | $15.30 | 723,120 |
| 2022-11-17 | $15.45 | $15.58 | $15.29 | $15.57 | $15.57 | 709,780 |
| 2022-11-16 | $15.54 | $15.63 | $15.36 | $15.40 | $15.40 | 828,640 |
| 2022-11-15 | $15.32 | $15.55 | $15.21 | $15.50 | $15.50 | 1,021,270 |
| 2022-11-14 | $15.58 | $15.61 | $15.23 | $15.32 | $15.32 | 879,080 |
| 2022-11-11 | $15.86 | $16.00 | $15.47 | $15.57 | $15.57 | 1,946,420 |
| 2022-11-10 | $15.42 | $16.00 | $15.21 | $15.77 | $15.77 | 1,636,300 |
| 2022-11-09 | $15.44 | $15.55 | $15.28 | $15.28 | $15.28 | 478,420 |
| 2022-11-08 | $15.50 | $15.70 | $15.38 | $15.45 | $15.45 | 814,520 |
| 2022-11-07 | $15.66 | $15.87 | $15.50 | $15.52 | $15.52 | 1,176,730 |
| 2022-11-04 | $15.24 | $15.53 | $15.24 | $15.43 | $15.43 | 861,310 |
| 2022-11-03 | $15.04 | $15.32 | $15.01 | $15.24 | $15.24 | 655,040 |
| 2022-11-02 | $15.01 | $15.23 | $15.01 | $15.12 | $15.12 | 608,020 |
| 2022-11-01 | $14.55 | $15.02 | $14.55 | $15.01 | $15.01 | 844,320 |
| 2022-10-31 | $14.24 | $14.70 | $14.24 | $14.54 | $14.54 | 556,420 |
| 2022-10-28 | $15.15 | $15.15 | $14.22 | $14.40 | $14.40 | 878,560 |
| 2022-10-27 | $15.22 | $15.48 | $15.00 | $15.07 | $15.07 | 970,480 |
| 2022-10-26 | $14.59 | $15.06 | $14.54 | $14.93 | $14.93 | 662,500 |
| 2022-10-25 | $14.67 | $15.20 | $14.31 | $14.50 | $14.50 | 720,380 |
| 2022-10-24 | $15.04 | $15.29 | $14.67 | $14.81 | $14.81 | 670,530 |
| 2022-10-21 | $15.09 | $15.15 | $14.88 | $15.04 | $15.04 | 460,380 |
| 2022-10-20 | $14.94 | $15.18 | $14.73 | $15.03 | $15.03 | 722,310 |
| 2022-10-19 | $15.15 | $15.22 | $14.99 | $14.99 | $14.99 | 499,140 |
| 2022-10-18 | $15.24 | $15.29 | $15.04 | $15.15 | $15.15 | 750,890 |
| 2022-10-17 | $14.96 | $15.23 | $14.92 | $15.19 | $15.19 | 763,050 |
| 2022-10-14 | $14.90 | $15.08 | $14.83 | $14.97 | $14.97 | 716,030 |
| 2022-10-13 | $14.50 | $14.98 | $14.50 | $14.82 | $14.82 | 685,320 |
| 2022-10-12 | $14.06 | $14.83 | $13.95 | $14.72 | $14.72 | 867,590 |
| 2022-10-11 | $13.98 | $14.18 | $13.80 | $14.08 | $14.08 | 543,210 |
| 2022-10-10 | $14.39 | $14.55 | $13.86 | $13.89 | $13.89 | 744,600 |
| 2022-09-30 | $14.32 | $14.49 | $14.00 | $14.02 | $14.02 | 554,330 |
| 2022-09-29 | $14.85 | $14.91 | $14.32 | $14.32 | $14.32 | 642,820 |
| 2022-09-28 | $14.90 | $14.99 | $14.56 | $14.59 | $14.59 | 538,280 |
| 2022-09-27 | $14.30 | $14.98 | $14.15 | $14.97 | $14.97 | 659,540 |
| 2022-09-26 | $14.78 | $14.78 | $14.41 | $14.51 | $14.51 | 525,540 |
| 2022-09-23 | $15.17 | $15.29 | $14.68 | $14.81 | $14.81 | 565,730 |
| 2022-09-22 | $15.08 | $15.38 | $15.08 | $15.19 | $15.19 | 532,450 |
| 2022-09-21 | $14.85 | $15.35 | $14.64 | $15.24 | $15.24 | 724,180 |
| 2022-09-20 | $14.90 | $14.97 | $14.75 | $14.92 | $14.92 | 447,450 |
| 2022-09-19 | $14.92 | $15.00 | $14.51 | $14.69 | $14.69 | 647,160 |
| 2022-09-16 | $15.37 | $15.41 | $14.94 | $14.94 | $14.94 | 932,400 |
| 2022-09-15 | $16.22 | $16.24 | $15.25 | $15.38 | $15.38 | 1,399,950 |
| 2022-09-14 | $15.90 | $16.18 | $15.80 | $16.07 | $16.07 | 790,200 |
| 2022-09-13 | $16.32 | $16.60 | $16.22 | $16.26 | $16.26 | 802,570 |
| 2022-09-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-09-09 | $16.55 | $16.55 | $16.09 | $16.25 | $16.25 | 1,183,860 |
| 2022-09-08 | $16.50 | $16.62 | $16.24 | $16.44 | $16.44 | 1,571,280 |
| 2022-09-07 | $16.70 | $16.85 | $16.51 | $16.63 | $16.63 | 2,656,580 |
| 2022-09-06 | $15.90 | $17.48 | $15.81 | $17.05 | $17.05 | 4,589,520 |
| 2022-09-05 | $15.84 | $16.10 | $15.72 | $15.89 | $15.89 | 909,520 |
| 2022-09-02 | $15.69 | $15.87 | $15.60 | $15.80 | $15.80 | 748,120 |
| 2022-09-01 | $15.62 | $15.95 | $15.58 | $15.69 | $15.69 | 903,970 |
| 2022-08-31 | $16.33 | $16.37 | $15.61 | $15.69 | $15.69 | 1,750,530 |
| 2022-08-30 | $16.70 | $16.73 | $16.18 | $16.33 | $16.33 | 1,387,850 |
| 2022-08-29 | $16.30 | $16.79 | $16.20 | $16.56 | $16.56 | 1,229,180 |
| 2022-08-26 | $17.05 | $17.08 | $16.56 | $16.64 | $16.64 | 1,732,900 |
| 2022-08-25 | $17.92 | $18.07 | $16.73 | $16.90 | $16.90 | 4,222,420 |
| 2022-08-24 | $18.77 | $18.90 | $17.82 | $17.82 | $17.82 | 2,924,720 |
| 2022-08-23 | $18.75 | $18.90 | $18.10 | $18.77 | $18.77 | 4,250,540 |
| 2022-08-22 | $18.24 | $19.35 | $18.03 | $19.21 | $19.21 | 2,844,990 |
| 2022-08-19 | $18.69 | $18.94 | $18.21 | $18.27 | $18.27 | 1,889,980 |
| 2022-08-18 | $18.90 | $18.90 | $18.48 | $18.69 | $18.69 | 1,490,380 |
| 2022-08-17 | $19.02 | $19.17 | $18.67 | $18.79 | $18.79 | 2,209,260 |
| 2022-08-16 | $19.50 | $19.54 | $19.06 | $19.13 | $19.13 | 1,869,370 |
| 2022-08-15 | $19.38 | $19.59 | $18.98 | $19.27 | $19.27 | 2,277,770 |
| 2022-08-12 | $18.98 | $19.55 | $18.83 | $19.21 | $19.21 | 3,281,540 |
| 2022-08-11 | $18.77 | $19.18 | $18.60 | $18.92 | $18.92 | 2,356,600 |
| 2022-08-10 | $18.50 | $18.80 | $18.34 | $18.73 | $18.73 | 1,980,780 |
| 2022-08-09 | $18.27 | $18.56 | $18.02 | $18.50 | $18.50 | 1,687,880 |
| 2022-08-08 | $17.80 | $18.20 | $17.69 | $18.17 | $18.17 | 1,372,050 |
| 2022-08-05 | $17.69 | $17.94 | $17.44 | $17.85 | $17.85 | 1,596,730 |
| 2022-08-04 | $17.48 | $17.97 | $17.38 | $17.70 | $17.70 | 1,430,770 |
| 2022-08-03 | $17.38 | $18.14 | $17.35 | $17.37 | $17.37 | 2,305,290 |
| 2022-08-02 | $18.78 | $18.80 | $17.32 | $17.39 | $17.39 | 2,880,140 |
| 2022-08-01 | $18.20 | $18.57 | $18.11 | $18.55 | $18.55 | 1,823,940 |
| 2022-07-29 | $18.80 | $18.80 | $18.08 | $18.20 | $18.20 | 2,384,700 |
| 2022-07-28 | $18.91 | $18.95 | $18.64 | $18.81 | $18.81 | 2,530,350 |
| 2022-07-27 | $18.55 | $18.93 | $18.37 | $18.91 | $18.91 | 2,360,350 |
| 2022-07-26 | $19.05 | $19.05 | $18.30 | $18.71 | $18.71 | 3,303,710 |
| 2022-07-25 | $18.22 | $19.19 | $18.12 | $19.10 | $19.10 | 5,431,720 |
| 2022-07-22 | $18.55 | $18.55 | $17.81 | $18.04 | $18.04 | 2,023,030 |
| 2022-07-21 | $18.44 | $18.85 | $18.19 | $18.57 | $18.57 | 2,483,880 |
| 2022-07-20 | $18.73 | $18.75 | $18.31 | $18.49 | $18.49 | 2,281,020 |
| 2022-07-19 | $18.22 | $18.71 | $18.11 | $18.71 | $18.71 | 3,103,260 |
| 2022-07-18 | $18.01 | $18.35 | $17.99 | $18.24 | $18.24 | 1,824,840 |
| 2022-07-15 | $17.66 | $18.67 | $17.64 | $17.98 | $17.98 | 2,546,570 |
| 2022-07-14 | $17.52 | $17.97 | $17.45 | $17.82 | $17.82 | 1,342,690 |
| 2022-07-13 | $17.21 | $17.78 | $17.08 | $17.54 | $17.54 | 1,281,780 |
| 2022-07-12 | $18.27 | $18.27 | $17.26 | $17.26 | $17.26 | 2,226,700 |
| 2022-07-11 | $17.91 | $18.37 | $17.68 | $18.27 | $18.27 | 1,992,400 |
| 2022-07-08 | $18.26 | $18.40 | $17.79 | $18.03 | $18.03 | 2,348,970 |
| 2022-07-07 | $18.22 | $18.46 | $18.04 | $18.34 | $18.34 | 2,202,990 |
| 2022-07-06 | $19.07 | $19.07 | $18.15 | $18.28 | $18.28 | 4,050,040 |
| 2022-07-05 | $19.03 | $19.67 | $18.60 | $19.20 | $19.20 | 5,544,210 |
| 2022-07-04 | $18.05 | $19.86 | $17.55 | $19.20 | $19.20 | 7,253,880 |
| 2022-07-01 | $17.63 | $18.08 | $17.42 | $18.00 | $18.00 | 4,558,890 |
| 2022-06-30 | $17.06 | $17.39 | $17.04 | $17.30 | $17.30 | 1,739,940 |
| 2022-06-29 | $17.34 | $17.76 | $17.03 | $17.04 | $17.04 | 2,084,940 |
| 2022-06-28 | $17.28 | $17.56 | $17.09 | $17.44 | $17.44 | 1,997,970 |
| 2022-06-27 | $17.10 | $17.33 | $16.95 | $17.28 | $17.28 | 1,905,290 |
| 2022-06-24 | $16.88 | $17.25 | $16.88 | $17.06 | $17.06 | 1,627,650 |
| 2022-06-23 | $16.83 | $17.05 | $16.55 | $16.92 | $16.92 | 1,752,870 |
| 2022-06-22 | $17.86 | $17.86 | $16.87 | $16.90 | $16.90 | 2,892,850 |
| 2022-06-21 | $17.06 | $17.96 | $16.81 | $17.68 | $17.68 | 4,113,410 |
| 2022-06-20 | $16.82 | $17.48 | $16.80 | $17.05 | $17.05 | 2,302,640 |
| 2022-06-17 | $17.00 | $17.18 | $16.68 | $16.80 | $16.80 | 2,191,770 |
| 2022-06-16 | $17.05 | $17.48 | $16.94 | $17.10 | $17.10 | 2,552,920 |
| 2022-06-15 | $32.94 | $33.13 | $31.32 | $31.63 | $17.41 | 2,469,430 |
| 2022-06-14 | $33.76 | $33.79 | $32.00 | $32.77 | $18.04 | 2,270,750 |
| 2022-06-13 | $31.99 | $34.28 | $31.90 | $34.03 | $18.74 | 2,884,270 |
| 2022-06-10 | $31.52 | $32.49 | $31.49 | $32.20 | $17.73 | 1,518,470 |
| 2022-06-09 | $31.68 | $32.85 | $31.60 | $31.85 | $17.53 | 2,123,460 |
| 2022-06-08 | $31.86 | $32.13 | $31.31 | $32.06 | $17.65 | 1,667,440 |
| 2022-06-07 | $31.62 | $32.55 | $31.42 | $32.26 | $17.76 | 2,145,170 |
| 2022-06-06 | $30.78 | $31.98 | $30.60 | $31.51 | $17.35 | 1,530,130 |
| 2022-06-02 | $30.39 | $30.70 | $29.69 | $30.65 | $16.87 | 1,029,070 |
| 2022-06-01 | $30.11 | $30.49 | $29.90 | $30.40 | $16.74 | 899,090 |
| 2022-05-31 | $30.24 | $30.42 | $29.50 | $30.10 | $16.57 | 933,290 |
| 2022-05-30 | $29.99 | $30.50 | $29.51 | $30.28 | $16.67 | 934,770 |
| 2022-05-27 | $30.15 | $30.29 | $29.32 | $29.68 | $16.34 | 805,810 |
| 2022-05-26 | $30.30 | $30.30 | $29.44 | $29.92 | $16.47 | 968,910 |
| 2022-05-25 | $29.12 | $30.26 | $28.99 | $30.13 | $16.59 | 1,283,860 |
| 2022-05-24 | $31.14 | $31.39 | $29.00 | $29.12 | $16.03 | 2,088,000 |
| 2022-05-23 | $31.40 | $31.68 | $31.10 | $31.13 | $17.14 | 1,326,000 |
| 2022-05-20 | $31.50 | $31.90 | $31.02 | $31.62 | $17.41 | 1,830,490 |
| 2022-05-19 | $30.68 | $32.19 | $30.60 | $31.80 | $17.51 | 1,968,470 |
| 2022-05-18 | $31.88 | $32.38 | $31.30 | $31.32 | $17.24 | 1,902,270 |
| 2022-05-17 | $32.38 | $32.80 | $31.60 | $32.10 | $17.67 | 2,798,800 |
| 2022-05-16 | $32.43 | $34.78 | $31.91 | $32.93 | $18.13 | 4,274,950 |
| 2022-05-13 | $30.45 | $33.20 | $30.45 | $32.70 | $18.00 | 4,997,130 |
| 2022-05-12 | $30.42 | $30.88 | $29.69 | $30.26 | $16.66 | 1,774,280 |
| 2022-05-11 | $30.73 | $31.59 | $30.62 | $30.68 | $16.89 | 2,419,850 |
| 2022-05-10 | $29.67 | $30.88 | $29.52 | $30.88 | $17.00 | 1,991,730 |
| 2022-05-09 | $29.92 | $30.88 | $29.90 | $30.30 | $16.68 | 1,694,420 |
| 2022-05-06 | $30.05 | $30.80 | $29.40 | $29.80 | $16.41 | 2,107,920 |
| 2022-05-05 | $30.88 | $31.68 | $30.31 | $31.19 | $17.17 | 2,921,250 |
| 2022-05-04 | $31.18 | $31.18 | $31.18 | $31.18 | $17.17 | 0 |
| 2022-05-03 | $31.18 | $31.18 | $31.18 | $31.18 | $17.17 | 0 |
| 2022-04-29 | $30.01 | $31.82 | $29.60 | $31.18 | $17.17 | 4,029,320 |
| 2022-04-28 | $28.55 | $31.85 | $28.34 | $30.72 | $16.91 | 4,206,080 |
| 2022-04-27 | $29.65 | $29.99 | $27.58 | $29.20 | $16.08 | 3,189,160 |
| 2022-04-26 | $28.31 | $30.89 | $27.44 | $30.45 | $16.76 | 4,287,240 |
| 2022-04-25 | $27.48 | $29.19 | $27.10 | $28.60 | $15.75 | 3,039,840 |
| 2022-04-22 | $27.71 | $29.22 | $27.71 | $28.27 | $15.56 | 2,361,240 |
| 2022-04-21 | $30.20 | $30.27 | $27.88 | $28.47 | $15.67 | 3,285,580 |
| 2022-04-20 | $32.00 | $32.00 | $29.00 | $30.71 | $16.91 | 5,281,070 |
| 2022-04-19 | $31.48 | $31.48 | $31.48 | $31.48 | $17.33 | 1,309,620 |
| 2022-04-18 | $25.70 | $26.40 | $25.12 | $26.23 | $14.44 | 593,580 |
| 2022-04-15 | $25.70 | $26.10 | $25.11 | $25.93 | $14.28 | 757,680 |
| 2022-04-14 | $25.38 | $25.70 | $25.05 | $25.66 | $14.13 | 529,500 |
| 2022-04-13 | $25.30 | $25.46 | $24.64 | $25.10 | $13.82 | 433,900 |
| 2022-04-12 | $25.01 | $25.43 | $24.30 | $25.30 | $13.93 | 552,250 |
| 2022-04-11 | $26.00 | $26.09 | $24.70 | $24.79 | $13.65 | 594,690 |
| 2022-04-08 | $26.45 | $26.62 | $25.50 | $26.10 | $14.37 | 620,040 |
| 2022-04-07 | $27.06 | $27.07 | $26.42 | $26.44 | $14.56 | 506,000 |
| 2022-04-06 | $26.58 | $27.30 | $26.31 | $27.22 | $14.99 | 627,050 |
| 2022-04-05 | $26.58 | $26.58 | $26.58 | $26.58 | $14.63 | 0 |
| 2022-04-04 | $26.58 | $26.58 | $26.58 | $26.58 | $14.63 | 0 |
| 2022-04-01 | $27.45 | $27.45 | $26.46 | $26.58 | $14.63 | 622,820 |
| 2022-03-31 | $26.86 | $27.58 | $26.82 | $27.23 | $14.99 | 587,400 |
| 2022-03-30 | $27.45 | $27.45 | $26.61 | $27.07 | $14.90 | 413,900 |
| 2022-03-29 | $27.50 | $27.70 | $26.66 | $26.84 | $14.78 | 364,020 |
| 2022-03-28 | $27.90 | $27.90 | $27.11 | $27.32 | $15.04 | 466,560 |
| 2022-03-25 | $27.81 | $28.26 | $27.75 | $27.81 | $15.31 | 611,510 |
| 2022-03-24 | $28.12 | $28.12 | $27.64 | $27.71 | $15.26 | 460,500 |
| 2022-03-23 | $27.77 | $28.25 | $27.77 | $28.19 | $15.52 | 576,550 |
| 2022-03-22 | $28.08 | $28.15 | $27.56 | $27.76 | $15.28 | 462,730 |
| 2022-03-21 | $27.30 | $28.15 | $27.23 | $28.08 | $15.46 | 798,570 |
| 2022-03-18 | $26.86 | $27.56 | $26.68 | $27.32 | $15.04 | 679,820 |
| 2022-03-17 | $26.48 | $27.22 | $26.48 | $26.86 | $14.79 | 833,730 |
| 2022-03-16 | $26.58 | $26.58 | $25.39 | $26.46 | $14.57 | 854,300 |
| 2022-03-15 | $27.43 | $27.58 | $26.00 | $26.00 | $14.31 | 727,460 |
| 2022-03-14 | $28.30 | $28.30 | $27.51 | $27.58 | $15.18 | 457,180 |
| 2022-03-11 | $28.00 | $28.37 | $27.00 | $28.35 | $15.61 | 597,820 |
| 2022-03-10 | $28.30 | $28.59 | $27.70 | $27.93 | $15.38 | 731,180 |
| 2022-03-09 | $28.89 | $29.10 | $26.45 | $27.56 | $15.17 | 823,650 |
| 2022-03-08 | $30.19 | $30.39 | $28.65 | $28.89 | $15.91 | 701,810 |
| 2022-03-07 | $30.86 | $30.88 | $30.06 | $30.28 | $16.67 | 420,280 |
| 2022-03-04 | $31.20 | $31.27 | $30.35 | $30.48 | $16.78 | 600,820 |
| 2022-03-03 | $31.36 | $31.48 | $30.91 | $31.25 | $17.20 | 561,320 |
| 2022-03-02 | $31.00 | $31.64 | $30.86 | $31.20 | $17.18 | 670,650 |
| 2022-03-01 | $30.50 | $31.18 | $30.45 | $31.11 | $17.13 | 717,120 |
| 2022-02-28 | $30.80 | $31.10 | $30.22 | $30.51 | $16.80 | 608,230 |
| 2022-02-25 | $30.87 | $31.50 | $30.75 | $31.08 | $17.11 | 831,570 |
| 2022-02-24 | $31.06 | $31.73 | $29.82 | $30.45 | $16.76 | 1,398,790 |
| 2022-02-23 | $30.86 | $31.50 | $30.80 | $31.35 | $17.26 | 1,319,040 |
| 2022-02-22 | $30.45 | $31.86 | $30.11 | $31.20 | $17.18 | 1,511,740 |
| 2022-02-21 | $30.25 | $30.71 | $30.17 | $30.66 | $16.88 | 620,470 |
| 2022-02-18 | $29.93 | $30.60 | $29.88 | $30.39 | $16.73 | 522,920 |
| 2022-02-17 | $30.08 | $30.70 | $29.73 | $30.28 | $16.67 | 899,940 |
| 2022-02-16 | $29.38 | $30.12 | $29.35 | $30.09 | $16.57 | 746,610 |
| 2022-02-15 | $29.54 | $29.54 | $28.72 | $29.29 | $16.13 | 380,470 |
| 2022-02-14 | $29.09 | $29.84 | $28.93 | $29.25 | $16.10 | 416,840 |
| 2022-02-11 | $30.01 | $30.01 | $29.12 | $29.21 | $16.08 | 512,600 |
| 2022-02-10 | $30.12 | $30.32 | $29.60 | $30.01 | $16.52 | 492,420 |
| 2022-02-09 | $29.89 | $30.20 | $29.66 | $30.11 | $16.58 | 532,600 |
| 2022-02-08 | $29.46 | $30.10 | $29.20 | $29.89 | $16.46 | 517,070 |
| 2022-02-07 | $29.40 | $29.70 | $29.14 | $29.46 | $16.22 | 525,640 |
| 2022-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $15.97 | 0 |
| 2022-02-03 | $29.00 | $29.00 | $29.00 | $29.00 | $15.97 | 0 |
| 2022-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $15.97 | 0 |
| 2022-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $15.97 | 0 |
| 2022-01-28 | $28.50 | $29.64 | $28.31 | $29.00 | $15.97 | 496,950 |
| 2022-01-27 | $28.88 | $29.09 | $28.32 | $28.44 | $15.66 | 529,960 |
| 2022-01-26 | $28.43 | $29.19 | $28.36 | $29.10 | $16.02 | 691,300 |
| 2022-01-25 | $29.99 | $30.06 | $28.34 | $28.34 | $15.60 | 768,610 |
| 2022-01-24 | $29.93 | $30.19 | $29.68 | $29.92 | $16.47 | 383,650 |
| 2022-01-21 | $30.12 | $30.39 | $29.70 | $29.79 | $16.40 | 546,320 |
| 2022-01-20 | $31.61 | $31.61 | $30.03 | $30.05 | $16.54 | 1,076,990 |
| 2022-01-19 | $31.50 | $31.64 | $31.01 | $31.53 | $17.36 | 719,270 |
| 2022-01-18 | $32.02 | $32.12 | $31.05 | $31.09 | $17.12 | 930,650 |
| 2022-01-17 | $31.60 | $31.98 | $31.30 | $31.94 | $17.58 | 655,010 |
| 2022-01-14 | $32.54 | $32.54 | $31.26 | $31.32 | $17.24 | 914,870 |
| 2022-01-13 | $33.25 | $33.25 | $32.11 | $32.20 | $17.73 | 826,660 |
| 2022-01-12 | $32.54 | $32.96 | $32.06 | $32.88 | $18.10 | 1,222,920 |
| 2022-01-11 | $32.06 | $32.60 | $31.85 | $32.05 | $17.65 | 840,750 |
| 2022-01-10 | $30.25 | $32.68 | $30.25 | $32.28 | $17.77 | 947,170 |
| 2022-01-07 | $33.39 | $33.56 | $31.65 | $31.96 | $17.60 | 1,263,460 |
| 2022-01-06 | $33.10 | $33.75 | $32.90 | $33.48 | $18.43 | 519,540 |
| 2022-01-05 | $33.69 | $34.00 | $33.00 | $33.19 | $18.27 | 962,950 |
| 2022-01-04 | $34.28 | $34.28 | $33.40 | $33.88 | $18.65 | 803,100 |
| 2022-01-03 | $33.89 | $33.89 | $33.89 | $33.89 | $18.66 | 0 |
| 2021-12-31 | $34.43 | $34.76 | $33.81 | $33.89 | $18.66 | 921,830 |
| 2021-12-30 | $34.14 | $34.84 | $34.14 | $34.37 | $18.92 | 658,970 |
| 2021-12-29 | $34.82 | $34.97 | $34.22 | $34.44 | $18.96 | 656,570 |
| 2021-12-28 | $33.79 | $34.97 | $33.79 | $34.75 | $19.13 | 836,980 |
| 2021-12-27 | $33.54 | $34.18 | $33.25 | $33.90 | $18.66 | 522,410 |
| 2021-12-24 | $34.45 | $34.72 | $33.52 | $33.55 | $18.47 | 914,720 |
| 2021-12-23 | $34.60 | $35.00 | $34.02 | $34.46 | $18.97 | 946,710 |
| 2021-12-22 | $34.00 | $35.28 | $34.00 | $34.80 | $19.16 | 1,418,560 |
| 2021-12-21 | $33.60 | $33.92 | $33.46 | $33.83 | $18.63 | 739,860 |
| 2021-12-20 | $34.29 | $34.48 | $33.46 | $33.59 | $18.49 | 1,133,550 |
| 2021-12-17 | $35.56 | $35.98 | $34.25 | $34.30 | $18.88 | 1,622,150 |
| 2021-12-16 | $35.45 | $35.76 | $35.31 | $35.75 | $19.68 | 964,210 |
| 2021-12-15 | $35.94 | $36.14 | $35.41 | $35.43 | $19.51 | 1,148,930 |
| 2021-12-14 | $36.43 | $36.43 | $35.70 | $35.94 | $19.79 | 1,490,330 |
| 2021-12-13 | $36.31 | $36.65 | $35.71 | $36.40 | $20.04 | 1,132,800 |
| 2021-12-10 | $36.50 | $37.07 | $36.31 | $36.35 | $20.01 | 1,227,790 |
| 2021-12-09 | $36.30 | $36.80 | $36.19 | $36.69 | $20.20 | 1,020,940 |
| 2021-12-08 | $36.75 | $36.75 | $36.15 | $36.41 | $20.05 | 1,070,280 |
| 2021-12-07 | $35.83 | $36.74 | $35.41 | $36.60 | $20.15 | 1,495,440 |
| 2021-12-06 | $36.60 | $37.00 | $35.68 | $35.77 | $19.69 | 1,679,620 |
| 2021-12-03 | $36.60 | $36.60 | $36.60 | $36.60 | $20.15 | 3,337,390 |
| 2021-12-02 | $38.89 | $38.89 | $38.89 | $38.89 | $21.41 | 2,683,770 |
| 2021-12-01 | $39.07 | $40.90 | $38.78 | $40.58 | $22.34 | 3,676,370 |
| 2021-11-30 | $39.18 | $40.61 | $38.34 | $39.35 | $21.66 | 3,227,330 |
| 2021-11-29 | $38.30 | $39.73 | $38.00 | $38.66 | $21.28 | 2,383,750 |
| 2021-11-26 | $40.00 | $40.98 | $39.17 | $39.38 | $21.68 | 3,789,480 |
| 2021-11-25 | $38.75 | $40.29 | $38.25 | $40.27 | $22.17 | 4,460,420 |
| 2021-11-24 | $38.79 | $39.29 | $38.36 | $38.63 | $21.27 | 2,476,450 |
| 2021-11-23 | $39.16 | $40.11 | $38.88 | $38.90 | $21.42 | 3,088,400 |
| 2021-11-22 | $40.40 | $40.43 | $39.12 | $39.65 | $21.83 | 3,174,300 |
| 2021-11-19 | $38.99 | $40.84 | $37.88 | $39.86 | $21.94 | 5,130,650 |
| 2021-11-18 | $37.35 | $39.17 | $36.92 | $38.90 | $21.42 | 4,714,050 |
| 2021-11-17 | $36.36 | $37.25 | $36.35 | $36.90 | $20.32 | 1,686,970 |
| 2021-11-16 | $38.20 | $38.20 | $36.26 | $36.30 | $19.98 | 2,862,650 |
| 2021-11-15 | $37.00 | $38.88 | $36.85 | $38.29 | $21.08 | 3,440,340 |
| 2021-11-12 | $37.10 | $37.49 | $36.62 | $37.15 | $20.45 | 2,768,980 |
| 2021-11-11 | $37.48 | $37.88 | $36.72 | $37.10 | $20.43 | 3,838,270 |
| 2021-11-10 | $35.60 | $38.48 | $34.38 | $38.26 | $21.06 | 5,093,660 |
| 2021-11-09 | $34.84 | $35.95 | $34.41 | $35.80 | $19.71 | 2,885,620 |
| 2021-11-08 | $34.15 | $35.00 | $33.81 | $34.76 | $19.14 | 1,837,820 |
| 2021-11-05 | $35.39 | $35.39 | $35.39 | $35.39 | $19.48 | 2,642,630 |
| 2021-11-04 | $33.59 | $35.45 | $33.59 | $35.39 | $19.48 | 2,929,450 |
| 2021-11-03 | $34.73 | $34.73 | $33.45 | $33.73 | $18.57 | 1,994,930 |
| 2021-11-02 | $36.29 | $36.59 | $34.30 | $34.47 | $18.98 | 3,114,790 |
| 2021-11-01 | $37.22 | $37.28 | $35.80 | $36.11 | $19.88 | 2,423,270 |
| 2021-10-29 | $35.24 | $36.50 | $35.02 | $36.13 | $19.89 | 2,757,530 |
| 2021-10-28 | $38.94 | $39.14 | $35.05 | $35.08 | $19.31 | 4,226,080 |
| 2021-10-27 | $39.15 | $40.70 | $38.21 | $38.94 | $21.44 | 3,995,210 |
| 2021-10-26 | $41.86 | $41.86 | $39.53 | $40.22 | $22.14 | 4,853,480 |
| 2021-10-25 | $39.08 | $42.58 | $38.11 | $41.86 | $23.05 | 5,371,550 |
| 2021-10-22 | $40.00 | $42.40 | $39.30 | $39.45 | $21.72 | 6,109,230 |
| 2021-10-21 | $38.27 | $43.00 | $37.90 | $40.88 | $22.51 | 8,250,910 |
| 2021-10-20 | $37.00 | $39.50 | $35.11 | $39.27 | $21.62 | 6,402,940 |
| 2021-10-19 | $36.89 | $37.84 | $36.43 | $37.38 | $20.58 | 2,956,190 |
| 2021-10-18 | $36.03 | $36.90 | $35.72 | $36.87 | $20.30 | 2,024,550 |
| 2021-10-15 | $36.91 | $37.13 | $35.38 | $35.74 | $19.68 | 2,638,850 |
| 2021-10-14 | $36.64 | $37.39 | $35.78 | $37.19 | $20.47 | 2,140,870 |
| 2021-10-13 | $37.08 | $37.25 | $35.89 | $37.10 | $20.43 | 2,083,210 |
| 2021-10-12 | $38.73 | $39.47 | $36.18 | $36.78 | $20.25 | 3,225,950 |
| 2021-10-11 | $37.92 | $39.00 | $37.18 | $38.36 | $21.12 | 2,631,790 |
| 2021-10-08 | $38.88 | $40.00 | $37.41 | $38.20 | $21.03 | 3,608,670 |
| 2021-10-07 | $37.93 | $37.93 | $37.93 | $37.93 | $20.88 | 0 |
| 2021-10-06 | $37.93 | $37.93 | $37.93 | $37.93 | $20.88 | 0 |
| 2021-09-30 | $37.00 | $38.21 | $36.99 | $37.93 | $20.88 | 3,160,510 |
| 2021-09-29 | $38.90 | $39.30 | $36.18 | $36.39 | $20.03 | 3,924,120 |
| 2021-09-28 | $39.13 | $39.96 | $38.52 | $39.51 | $21.75 | 3,700,900 |
| 2021-09-27 | $41.60 | $42.30 | $38.38 | $38.74 | $21.33 | 4,770,480 |
| 2021-09-24 | $44.08 | $44.50 | $41.70 | $42.00 | $23.12 | 5,920,420 |
| 2021-09-23 | $47.92 | $47.92 | $44.12 | $44.35 | $24.42 | 7,307,840 |
| 2021-09-22 | $49.36 | $51.22 | $45.50 | $47.60 | $26.21 | 8,762,860 |
| 2021-09-21 | $51.22 | $51.22 | $51.22 | $51.22 | $28.20 | 0 |
| 2021-09-20 | $51.22 | $51.22 | $51.22 | $51.22 | $28.20 | 0 |
| 2021-09-17 | $51.96 | $58.20 | $50.48 | $51.22 | $28.20 | 10,795,120 |
| 2021-09-16 | $49.77 | $58.63 | $49.00 | $54.30 | $29.89 | 12,539,740 |
| 2021-09-15 | $39.75 | $48.86 | $38.80 | $48.86 | $26.90 | 10,435,280 |
| 2021-09-14 | $42.65 | $44.77 | $40.00 | $40.72 | $22.42 | 9,585,590 |
| 2021-09-13 | $35.99 | $42.64 | $35.96 | $42.64 | $23.48 | 6,045,190 |
| 2021-09-10 | $36.80 | $36.92 | $34.71 | $35.53 | $19.56 | 3,482,720 |
| 2021-09-09 | $35.10 | $37.98 | $34.78 | $37.16 | $20.46 | 4,539,610 |
| 2021-09-08 | $35.51 | $36.20 | $34.99 | $35.36 | $19.47 | 2,630,680 |
| 2021-09-07 | $35.12 | $36.39 | $34.72 | $35.98 | $19.81 | 3,213,210 |
| 2021-09-06 | $35.80 | $36.22 | $34.44 | $35.13 | $19.34 | 2,864,440 |
| 2021-09-03 | $37.66 | $37.66 | $35.28 | $35.67 | $19.64 | 5,405,090 |
| 2021-09-02 | $35.93 | $38.99 | $33.88 | $38.61 | $21.26 | 6,789,300 |
| 2021-09-01 | $36.64 | $40.03 | $36.40 | $37.41 | $20.60 | 8,669,010 |
| 2021-08-31 | $38.00 | $40.32 | $36.41 | $36.45 | $20.07 | 9,365,840 |
| 2021-08-30 | $34.25 | $36.95 | $33.88 | $36.08 | $19.86 | 5,654,190 |
| 2021-08-27 | $33.27 | $35.43 | $33.01 | $34.58 | $19.04 | 5,197,770 |
| 2021-08-26 | $32.11 | $33.78 | $32.11 | $32.90 | $18.11 | 2,585,310 |
| 2021-08-25 | $32.05 | $32.69 | $31.52 | $32.33 | $17.80 | 1,433,230 |
| 2021-08-24 | $31.95 | $32.32 | $31.70 | $32.05 | $17.65 | 1,543,790 |
| 2021-08-23 | $31.00 | $31.80 | $30.91 | $31.72 | $17.46 | 1,448,470 |
| 2021-08-20 | $31.50 | $31.53 | $30.51 | $30.90 | $17.01 | 1,613,940 |
| 2021-08-19 | $32.16 | $32.33 | $31.60 | $31.81 | $17.51 | 1,500,440 |
| 2021-08-18 | $32.10 | $32.36 | $31.75 | $32.34 | $17.80 | 1,639,320 |
| 2021-08-17 | $33.87 | $33.95 | $31.88 | $32.07 | $17.66 | 3,736,610 |
| 2021-08-16 | $34.31 | $34.75 | $33.90 | $34.49 | $18.99 | 2,586,330 |
| 2021-08-13 | $33.12 | $34.60 | $32.88 | $34.21 | $18.83 | 2,931,020 |
| 2021-08-12 | $33.80 | $34.02 | $33.20 | $33.40 | $18.39 | 1,797,320 |
| 2021-08-11 | $33.72 | $34.10 | $33.49 | $33.76 | $18.59 | 1,588,490 |
| 2021-08-10 | $33.10 | $34.58 | $32.81 | $34.12 | $18.78 | 3,291,090 |
| 2021-08-09 | $32.70 | $33.50 | $32.70 | $32.94 | $18.14 | 1,757,400 |
| 2021-08-06 | $33.27 | $33.28 | $32.39 | $32.82 | $18.07 | 1,817,580 |
| 2021-08-05 | $33.48 | $34.13 | $32.86 | $33.30 | $18.33 | 2,563,830 |
| 2021-08-04 | $31.99 | $34.20 | $31.80 | $33.59 | $18.49 | 3,790,360 |
| 2021-08-03 | $32.65 | $33.06 | $31.91 | $32.02 | $17.63 | 1,945,420 |
| 2021-08-02 | $32.59 | $32.79 | $32.10 | $32.76 | $18.04 | 2,199,170 |
| 2021-07-30 | $32.00 | $32.89 | $31.52 | $32.79 | $18.05 | 3,168,440 |
| 2021-07-29 | $30.91 | $32.27 | $30.91 | $31.99 | $17.61 | 2,987,780 |
| 2021-07-28 | $30.31 | $31.56 | $30.31 | $30.94 | $17.03 | 1,612,050 |
| 2021-07-27 | $32.00 | $32.08 | $30.59 | $30.73 | $16.92 | 1,866,440 |
| 2021-07-26 | $30.50 | $32.00 | $30.00 | $31.97 | $17.60 | 2,755,950 |
| 2021-07-23 | $31.59 | $31.87 | $30.45 | $30.58 | $16.84 | 2,138,280 |
| 2021-07-22 | $31.28 | $32.30 | $31.28 | $31.71 | $17.46 | 2,686,430 |
| 2021-07-21 | $30.35 | $30.94 | $30.30 | $30.84 | $16.98 | 1,486,450 |
| 2021-07-20 | $31.37 | $31.50 | $30.37 | $30.45 | $16.76 | 2,551,380 |
| 2021-07-19 | $31.86 | $32.36 | $31.76 | $31.87 | $17.55 | 1,344,950 |
| 2021-07-16 | $33.13 | $33.25 | $32.10 | $32.19 | $17.72 | 2,239,360 |
| 2021-07-15 | $32.90 | $33.66 | $32.32 | $33.10 | $18.22 | 2,953,940 |
| 2021-07-14 | $32.29 | $33.44 | $31.72 | $33.23 | $18.29 | 3,667,960 |
| 2021-07-13 | $32.70 | $32.70 | $31.90 | $32.29 | $17.78 | 2,187,270 |
| 2021-07-12 | $31.90 | $32.75 | $31.71 | $32.75 | $18.03 | 2,854,390 |
| 2021-07-08 | $32.59 | $32.59 | $31.53 | $31.60 | $17.40 | 2,678,630 |
| 2021-07-07 | $31.99 | $32.71 | $31.68 | $32.71 | $18.01 | 3,599,000 |
| 2021-07-06 | $31.03 | $32.53 | $30.82 | $32.45 | $17.87 | 3,989,370 |
| 2021-07-05 | $31.20 | $31.60 | $30.66 | $31.32 | $17.24 | 2,560,610 |
| 2021-07-02 | $30.67 | $32.44 | $30.00 | $31.77 | $17.49 | 3,879,900 |
| 2021-07-01 | $31.67 | $36.20 | $31.20 | $31.30 | $17.23 | 5,176,330 |
| 2021-06-30 | $30.25 | $30.51 | $30.06 | $30.37 | $16.72 | 952,430 |
| 2021-06-29 | $30.80 | $30.84 | $30.16 | $30.18 | $16.62 | 1,539,140 |
| 2021-06-28 | $31.15 | $31.41 | $30.81 | $30.95 | $17.04 | 1,500,900 |
| 2021-06-25 | $31.05 | $31.45 | $30.66 | $31.14 | $17.14 | 1,900,610 |
| 2021-06-24 | $30.30 | $31.23 | $30.07 | $31.15 | $17.15 | 2,297,400 |
| 2021-06-23 | $30.79 | $30.85 | $30.32 | $30.37 | $16.72 | 1,393,810 |
| 2021-06-22 | $30.38 | $30.81 | $30.19 | $30.78 | $16.95 | 1,481,430 |
| 2021-06-21 | $30.01 | $30.36 | $29.95 | $30.28 | $16.67 | 1,233,940 |
| 2021-06-18 | $30.40 | $30.40 | $29.99 | $30.30 | $16.57 | 1,082,120 |
| 2021-06-17 | $30.22 | $30.55 | $29.90 | $30.46 | $16.65 | 1,047,890 |
| 2021-06-16 | $30.65 | $30.79 | $30.05 | $30.16 | $16.49 | 1,265,150 |
| 2021-06-15 | $31.28 | $31.29 | $30.23 | $30.70 | $16.79 | 1,485,980 |
| 2021-06-14 | $31.32 | $31.32 | $31.32 | $31.32 | $17.12 | 0 |
| 2021-06-11 | $31.81 | $32.26 | $31.02 | $31.32 | $17.12 | 2,795,810 |
| 2021-06-10 | $31.76 | $33.48 | $31.30 | $32.19 | $17.60 | 4,748,070 |
| 2021-06-09 | $30.22 | $31.48 | $30.21 | $31.09 | $17.00 | 1,968,840 |
| 2021-06-08 | $31.00 | $31.20 | $30.10 | $30.48 | $16.67 | 1,512,700 |
| 2021-06-07 | $30.17 | $31.21 | $30.17 | $31.17 | $17.04 | 2,149,240 |
| 2021-06-04 | $30.48 | $30.69 | $29.94 | $30.20 | $16.51 | 1,337,350 |
| 2021-06-03 | $31.05 | $31.30 | $30.57 | $30.58 | $16.72 | 1,526,280 |
| 2021-06-02 | $30.67 | $31.18 | $30.54 | $31.06 | $16.98 | 2,016,280 |
| 2021-06-01 | $30.21 | $30.79 | $30.01 | $30.64 | $16.75 | 1,240,960 |
| 2021-05-31 | $30.11 | $30.44 | $30.06 | $30.39 | $16.62 | 931,880 |
| 2021-05-28 | $31.10 | $31.10 | $30.10 | $30.25 | $16.54 | 1,613,200 |
| 2021-05-27 | $30.91 | $31.30 | $30.72 | $30.91 | $16.90 | 1,255,330 |
| 2021-05-26 | $30.80 | $31.28 | $30.56 | $31.12 | $17.02 | 1,496,470 |
| 2021-05-25 | $31.50 | $31.50 | $30.35 | $30.78 | $16.83 | 1,319,700 |
| 2021-05-24 | $30.50 | $30.97 | $30.34 | $30.95 | $16.92 | 908,770 |
| 2021-05-21 | $30.76 | $31.11 | $30.35 | $30.51 | $16.68 | 1,371,440 |
| 2021-05-20 | $30.00 | $31.20 | $29.70 | $30.99 | $16.94 | 2,077,160 |
| 2021-05-19 | $30.14 | $30.56 | $30.01 | $30.07 | $16.44 | 1,062,720 |
| 2021-05-18 | $29.85 | $30.50 | $29.83 | $30.35 | $16.59 | 1,051,630 |
| 2021-05-17 | $30.55 | $30.58 | $29.41 | $30.04 | $16.42 | 1,856,580 |
| 2021-05-14 | $30.12 | $31.14 | $30.12 | $30.68 | $16.77 | 1,567,510 |
| 2021-05-13 | $31.36 | $32.91 | $30.70 | $30.79 | $16.83 | 2,369,240 |
| 2021-05-12 | $30.23 | $32.20 | $30.00 | $31.65 | $17.30 | 2,475,300 |
| 2021-05-11 | $30.45 | $30.75 | $29.82 | $30.54 | $16.70 | 1,086,650 |
| 2021-05-10 | $31.19 | $31.19 | $30.21 | $30.40 | $16.62 | 1,384,600 |
| 2021-05-07 | $30.27 | $30.87 | $29.90 | $30.75 | $16.81 | 1,713,750 |
| 2021-05-06 | $29.55 | $30.29 | $29.41 | $29.93 | $16.36 | 1,015,850 |
| 2021-05-05 | $29.46 | $29.46 | $29.46 | $29.46 | $16.11 | 0 |
| 2021-05-04 | $29.46 | $29.46 | $29.46 | $29.46 | $16.11 | 0 |
| 2021-04-30 | $30.75 | $30.75 | $29.46 | $29.46 | $16.11 | 1,617,960 |
| 2021-04-29 | $30.92 | $31.09 | $30.62 | $30.64 | $16.75 | 1,183,890 |
| 2021-04-28 | $30.85 | $31.52 | $30.41 | $31.16 | $17.04 | 1,269,140 |
| 2021-04-27 | $31.70 | $32.00 | $30.47 | $30.73 | $16.80 | 1,566,130 |
| 2021-04-26 | $31.30 | $32.13 | $31.23 | $31.70 | $17.33 | 1,676,880 |
| 2021-04-23 | $32.09 | $32.09 | $30.92 | $31.34 | $17.14 | 1,981,930 |
| 2021-04-22 | $32.60 | $32.65 | $31.81 | $32.17 | $17.59 | 1,753,380 |
| 2021-04-21 | $33.19 | $33.50 | $32.08 | $32.38 | $17.70 | 2,920,590 |
| 2021-04-20 | $34.37 | $35.36 | $33.20 | $33.34 | $18.23 | 3,510,250 |
| 2021-04-19 | $34.11 | $34.95 | $33.95 | $34.66 | $18.95 | 2,583,510 |
| 2021-04-16 | $33.15 | $34.09 | $32.70 | $33.71 | $18.43 | 1,726,340 |
| 2021-04-15 | $34.04 | $34.24 | $33.00 | $33.32 | $18.22 | 2,166,800 |
| 2021-04-14 | $33.90 | $35.40 | $33.90 | $34.45 | $18.84 | 2,372,020 |
| 2021-04-13 | $34.91 | $35.69 | $33.19 | $33.80 | $18.48 | 2,722,750 |
| 2021-04-12 | $34.85 | $36.48 | $34.48 | $35.25 | $19.27 | 3,885,950 |
| 2021-04-09 | $34.96 | $35.90 | $34.69 | $34.83 | $19.04 | 2,785,700 |
| 2021-04-08 | $36.00 | $36.80 | $35.24 | $35.30 | $19.30 | 4,975,040 |
| 2021-04-07 | $34.58 | $37.50 | $34.10 | $36.53 | $19.97 | 5,959,950 |
| 2021-04-06 | $34.41 | $35.86 | $33.80 | $34.58 | $18.91 | 5,144,530 |
| 2021-04-05 | $34.39 | $34.39 | $34.39 | $34.39 | $18.80 | 0 |
| 2021-04-02 | $33.31 | $34.60 | $32.52 | $34.39 | $18.80 | 5,225,900 |
| 2021-04-01 | $31.94 | $36.01 | $31.94 | $33.31 | $18.21 | 4,979,690 |
| 2021-03-31 | $31.65 | $32.48 | $31.50 | $31.60 | $17.28 | 2,522,290 |
| 2021-03-30 | $32.99 | $33.57 | $32.24 | $32.24 | $17.63 | 2,979,440 |
| 2021-03-29 | $32.49 | $33.43 | $31.80 | $33.43 | $18.28 | 3,485,640 |
| 2021-03-26 | $32.60 | $33.41 | $32.19 | $32.59 | $17.82 | 2,846,150 |
| 2021-03-25 | $33.36 | $34.65 | $33.00 | $33.00 | $18.04 | 3,518,760 |
| 2021-03-24 | $33.52 | $34.18 | $32.70 | $33.36 | $18.24 | 3,618,790 |
| 2021-03-23 | $34.00 | $35.99 | $33.18 | $34.38 | $18.80 | 5,801,260 |
| 2021-03-22 | $32.75 | $34.60 | $32.75 | $34.08 | $18.63 | 4,128,130 |
| 2021-03-19 | $32.33 | $34.05 | $32.11 | $33.06 | $18.08 | 4,407,450 |
| 2021-03-18 | $31.81 | $33.88 | $31.65 | $33.25 | $18.18 | 5,035,520 |
| 2021-03-17 | $30.95 | $32.00 | $30.84 | $31.73 | $17.35 | 2,885,390 |
| 2021-03-16 | $31.68 | $31.92 | $30.80 | $31.40 | $17.17 | 3,002,280 |
| 2021-03-15 | $30.34 | $32.03 | $29.90 | $31.99 | $17.49 | 3,863,020 |
| 2021-03-12 | $31.18 | $31.40 | $30.52 | $30.84 | $16.86 | 2,159,180 |
| 2021-03-11 | $31.00 | $31.45 | $30.48 | $31.35 | $17.14 | 2,523,500 |
| 2021-03-10 | $31.94 | $32.38 | $30.32 | $30.97 | $16.93 | 2,959,590 |
| 2021-03-09 | $33.80 | $33.96 | $31.27 | $31.90 | $17.44 | 4,480,300 |
| 2021-03-08 | $33.65 | $35.46 | $33.46 | $34.12 | $18.66 | 5,397,340 |
| 2021-03-05 | $32.34 | $34.50 | $32.02 | $33.11 | $18.10 | 4,770,880 |
| 2021-03-04 | $32.80 | $33.91 | $32.03 | $32.40 | $17.71 | 4,289,070 |
| 2021-03-03 | $31.48 | $34.52 | $31.11 | $33.69 | $18.42 | 5,913,080 |
| 2021-03-02 | $32.30 | $32.60 | $31.01 | $31.52 | $17.23 | 3,901,970 |
| 2021-03-01 | $32.27 | $33.33 | $32.22 | $33.01 | $18.05 | 3,779,440 |
| 2021-02-26 | $32.35 | $33.50 | $32.18 | $32.23 | $17.62 | 4,866,040 |
| 2021-02-25 | $35.66 | $36.58 | $33.47 | $33.76 | $18.46 | 6,976,290 |
| 2021-02-24 | $37.00 | $37.00 | $34.00 | $35.33 | $19.32 | 9,184,300 |
| 2021-02-23 | $32.81 | $38.56 | $32.14 | $38.56 | $21.08 | 11,231,680 |
| 2021-02-22 | $31.61 | $33.83 | $31.50 | $32.13 | $17.57 | 5,142,470 |
| 2021-02-19 | $31.37 | $32.06 | $30.24 | $31.60 | $17.28 | 4,435,900 |
| 2021-02-18 | $29.30 | $31.22 | $29.30 | $31.11 | $17.01 | 4,485,770 |
| 2021-02-17 | $28.50 | $28.50 | $28.50 | $28.50 | $15.58 | 0 |
| 2021-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $15.58 | 0 |
| 2021-02-15 | $28.50 | $28.50 | $28.50 | $28.50 | $15.58 | 0 |
| 2021-02-12 | $28.50 | $28.50 | $28.50 | $28.50 | $15.58 | 0 |
| 2021-02-11 | $28.50 | $28.50 | $28.50 | $28.50 | $15.58 | 0 |
| 2021-02-10 | $30.04 | $30.30 | $28.30 | $28.50 | $15.58 | 3,602,530 |
| 2021-02-09 | $29.09 | $30.68 | $29.01 | $30.02 | $16.41 | 3,868,910 |
| 2021-02-08 | $29.41 | $30.41 | $28.81 | $29.05 | $15.88 | 3,004,410 |
| 2021-02-05 | $32.88 | $33.80 | $29.67 | $29.73 | $16.26 | 5,025,800 |
| 2021-02-04 | $33.80 | $34.37 | $32.80 | $33.10 | $18.10 | 3,776,880 |
| 2021-02-03 | $34.11 | $35.18 | $32.89 | $34.46 | $18.84 | 5,886,890 |
| 2021-02-02 | $36.73 | $40.53 | $35.58 | $35.80 | $19.57 | 7,361,100 |
| 2021-02-01 | $35.18 | $38.80 | $34.62 | $37.35 | $20.42 | 7,136,420 |
| 2021-01-29 | $32.91 | $34.99 | $32.70 | $34.46 | $18.84 | 5,012,760 |
| 2021-01-28 | $34.06 | $34.38 | $32.86 | $32.89 | $17.98 | 3,604,570 |
| 2021-01-27 | $33.39 | $35.18 | $32.85 | $34.72 | $18.98 | 4,269,590 |
| 2021-01-26 | $36.56 | $37.79 | $33.90 | $34.07 | $18.63 | 5,516,250 |
| 2021-01-25 | $35.58 | $37.28 | $34.80 | $36.94 | $20.20 | 5,059,000 |
| 2021-01-22 | $37.28 | $38.82 | $35.90 | $36.22 | $19.80 | 5,727,390 |
| 2021-01-21 | $39.12 | $39.50 | $37.26 | $37.59 | $20.55 | 6,745,550 |
| 2021-01-20 | $40.77 | $41.44 | $38.71 | $39.93 | $21.83 | 6,949,600 |
| 2021-01-19 | $41.78 | $44.47 | $39.88 | $40.96 | $22.40 | 9,149,490 |
| 2021-01-18 | $44.89 | $49.66 | $42.08 | $42.85 | $23.43 | 10,440,540 |
| 2021-01-15 | $36.80 | $45.60 | $35.81 | $45.60 | $24.93 | 10,596,730 |
| 2021-01-14 | $33.81 | $39.99 | $32.39 | $38.00 | $20.78 | 10,377,330 |
| 2021-01-13 | $36.99 | $38.44 | $34.21 | $34.99 | $19.13 | 7,911,700 |
| 2021-01-12 | $39.47 | $40.50 | $37.00 | $37.99 | $20.77 | 8,118,260 |
| 2021-01-11 | $43.50 | $44.98 | $40.67 | $41.50 | $22.69 | 9,787,150 |
| 2021-01-08 | $40.00 | $50.29 | $39.22 | $46.49 | $25.42 | 13,076,750 |
| 2021-01-07 | $45.66 | $47.70 | $39.75 | $41.23 | $22.54 | 13,593,650 |
Nantong Jiangtian Chemical Co Ltd (300927) News Headlines
Recent Nantong Jiangtian Chemical Co Ltd (300927) News
Similar Companies to Nantong Jiangtian Chemical Co Ltd (300927) 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 | -- | -- | -- |