Ningbo Changhong Polymer Scientific & Technical Inc (605008) Exchange: SHG
Data as of July 11, 2025
$15.20 ($-0.23) -1.49%
Ningbo Changhong Polymer Scientific & Technical Inc - Daily Information
Click for more stock information on Ningbo Changhong Polymer Scientific & Technical Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.43 |
| Previous Close | $15.20 |
| High | $15.51 |
| Low | $15.10 |
| Adjusted Open | $15.43 |
| Previous Adjusted Close | $15.20 |
| Adjusted High | $15.51 |
| Adjusted Low | $15.10 |
About Ningbo Changhong Polymer Scientific & Technical Inc (605008)
Ningbo Changhong Polymer Scientific & Technical Inc
Invest in Ningbo Changhong Polymer Scientific & Technical Inc (605008)
Historical Stock Data for Ningbo Changhong Polymer Scientific & Technical Inc (605008)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | $15.43 | $15.51 | $15.10 | $15.20 | $15.20 | 1,643,300 |
| 2025-07-04 | $15.20 | $15.74 | $15.20 | $15.43 | $15.43 | 3,109,640 |
| 2025-07-03 | $15.48 | $15.52 | $15.15 | $15.22 | $15.22 | 1,483,250 |
| 2025-07-02 | $15.85 | $15.88 | $15.38 | $15.42 | $15.42 | 2,416,620 |
| 2025-06-30 | $15.76 | $16.04 | $15.51 | $15.75 | $15.75 | 4,166,080 |
| 2025-06-27 | $15.23 | $15.75 | $15.09 | $15.73 | $15.73 | 4,771,660 |
| 2025-06-26 | $14.83 | $15.25 | $14.83 | $15.12 | $15.12 | 2,996,340 |
| 2025-06-25 | $14.88 | $14.98 | $14.60 | $14.83 | $14.83 | 1,955,840 |
| 2025-06-24 | $14.34 | $14.88 | $14.28 | $14.74 | $14.74 | 2,425,900 |
| 2025-06-23 | $14.05 | $14.37 | $13.94 | $14.32 | $14.32 | 1,532,800 |
| 2025-06-20 | $14.11 | $14.59 | $14.10 | $14.17 | $14.17 | 2,062,300 |
| 2025-06-19 | $14.36 | $14.61 | $14.10 | $14.13 | $14.13 | 1,757,780 |
| 2025-06-18 | $14.20 | $14.38 | $13.84 | $14.36 | $14.36 | 2,119,380 |
| 2025-06-17 | $14.53 | $14.53 | $14.05 | $14.12 | $14.12 | 2,622,140 |
| 2025-06-13 | $14.83 | $14.91 | $14.48 | $14.63 | $14.63 | 1,706,380 |
| 2025-06-12 | $14.81 | $15.09 | $14.68 | $14.83 | $14.83 | 1,937,900 |
| 2025-06-11 | $14.65 | $14.87 | $14.50 | $14.79 | $14.79 | 1,714,740 |
| 2025-06-10 | $14.76 | $15.15 | $14.48 | $14.60 | $14.60 | 3,488,600 |
| 2025-06-09 | $14.90 | $15.03 | $14.65 | $14.77 | $14.77 | 2,414,700 |
| 2025-06-06 | $15.18 | $15.18 | $14.75 | $14.92 | $14.92 | 3,263,560 |
| 2025-06-05 | $15.30 | $15.39 | $15.05 | $15.07 | $15.07 | 1,674,400 |
| 2025-06-04 | $15.62 | $15.65 | $15.16 | $15.24 | $15.24 | 2,952,740 |
| 2025-06-03 | $15.88 | $16.28 | $15.53 | $15.56 | $15.56 | 3,527,020 |
| 2025-05-30 | $15.75 | $16.14 | $15.22 | $15.88 | $15.88 | 4,146,840 |
| 2025-05-29 | $15.60 | $15.93 | $15.36 | $15.59 | $15.59 | 2,851,800 |
| 2025-05-28 | $15.11 | $15.99 | $15.11 | $15.60 | $15.60 | 4,491,240 |
| 2025-05-27 | $15.40 | $15.40 | $15.00 | $15.14 | $15.14 | 2,960,130 |
| 2025-05-26 | $15.67 | $15.79 | $15.22 | $15.38 | $15.38 | 2,178,310 |
| 2025-05-23 | $15.22 | $15.95 | $15.22 | $15.68 | $15.68 | 2,783,460 |
| 2025-05-22 | $15.76 | $15.93 | $15.43 | $15.60 | $15.60 | 2,078,100 |
| 2025-05-21 | $15.88 | $15.88 | $15.55 | $15.75 | $15.75 | 2,451,910 |
| 2025-05-20 | $16.18 | $16.18 | $15.73 | $15.91 | $15.91 | 2,065,560 |
| 2025-05-19 | $16.37 | $16.37 | $15.50 | $16.00 | $16.00 | 3,218,320 |
| 2025-05-16 | $16.19 | $16.73 | $16.18 | $16.28 | $16.28 | 2,984,920 |
| 2025-05-15 | $16.52 | $16.66 | $16.06 | $16.25 | $16.25 | 2,497,400 |
| 2025-05-14 | $17.03 | $17.03 | $16.48 | $16.56 | $16.56 | 4,350,700 |
| 2025-05-13 | $17.20 | $17.62 | $16.90 | $17.03 | $17.03 | 3,764,600 |
| 2025-05-12 | $17.41 | $17.88 | $17.13 | $17.15 | $17.15 | 3,881,680 |
| 2025-05-09 | $17.20 | $17.66 | $17.05 | $17.33 | $17.33 | 3,178,460 |
| 2025-05-08 | $16.78 | $17.66 | $16.70 | $17.37 | $17.37 | 7,464,160 |
| 2025-05-07 | $17.70 | $17.80 | $16.66 | $16.87 | $16.87 | 6,321,460 |
| 2025-05-06 | $16.71 | $17.89 | $16.58 | $17.56 | $17.56 | 9,462,770 |
| 2025-04-30 | $15.83 | $16.63 | $15.71 | $16.35 | $16.35 | 5,044,990 |
| 2025-04-29 | $15.97 | $16.14 | $15.63 | $15.97 | $15.97 | 2,964,380 |
| 2025-04-28 | $16.65 | $16.73 | $15.70 | $15.73 | $15.73 | 4,932,960 |
| 2025-04-25 | $16.54 | $16.69 | $16.26 | $16.65 | $16.65 | 3,474,390 |
| 2025-04-24 | $15.70 | $16.54 | $15.62 | $16.51 | $16.51 | 7,121,260 |
| 2025-04-23 | $15.96 | $16.23 | $15.51 | $15.61 | $15.61 | 4,319,220 |
| 2025-04-22 | $16.11 | $16.25 | $15.80 | $15.82 | $15.82 | 2,174,600 |
| 2025-04-21 | $16.05 | $16.32 | $15.92 | $16.11 | $16.11 | 3,108,300 |
| 2025-04-18 | $16.52 | $16.69 | $16.03 | $16.11 | $16.11 | 4,387,090 |
| 2025-04-17 | $16.10 | $17.05 | $15.90 | $16.80 | $16.80 | 6,171,020 |
| 2025-04-16 | $17.11 | $17.11 | $15.88 | $16.04 | $16.04 | 8,097,940 |
| 2025-04-15 | $15.73 | $17.11 | $15.44 | $17.11 | $17.11 | 9,227,400 |
| 2025-04-14 | $15.00 | $15.85 | $14.85 | $15.55 | $15.55 | 5,427,000 |
| 2025-04-11 | $14.15 | $14.94 | $13.89 | $14.69 | $14.69 | 3,834,920 |
| 2025-04-10 | $13.79 | $14.41 | $13.79 | $14.15 | $14.15 | 3,433,050 |
| 2025-04-09 | $13.40 | $13.83 | $12.50 | $13.70 | $13.70 | 4,850,800 |
| 2025-04-08 | $13.87 | $14.20 | $13.26 | $13.62 | $13.62 | 5,934,730 |
| 2025-04-07 | $14.80 | $14.98 | $14.04 | $14.04 | $14.04 | 2,354,000 |
| 2025-04-03 | $15.53 | $15.85 | $15.43 | $15.60 | $15.60 | 2,487,100 |
| 2025-04-02 | $15.70 | $15.88 | $15.52 | $15.70 | $15.70 | 1,982,660 |
| 2025-04-01 | $15.70 | $15.95 | $15.53 | $15.61 | $15.61 | 2,225,310 |
| 2025-03-31 | $15.58 | $15.79 | $15.29 | $15.70 | $15.70 | 2,587,380 |
| 2025-03-28 | $15.79 | $15.80 | $15.34 | $15.48 | $15.48 | 3,475,410 |
| 2025-03-27 | $15.80 | $15.98 | $15.50 | $15.79 | $15.79 | 3,507,820 |
| 2025-03-26 | $15.82 | $16.28 | $15.81 | $15.87 | $15.87 | 3,735,370 |
| 2025-03-25 | $15.84 | $16.07 | $15.59 | $15.81 | $15.81 | 3,947,540 |
| 2025-03-24 | $15.80 | $16.14 | $15.29 | $15.84 | $15.84 | 7,738,760 |
| 2025-03-21 | $16.45 | $16.59 | $15.75 | $15.84 | $15.84 | 7,482,240 |
| 2025-03-20 | $16.83 | $16.90 | $16.06 | $16.61 | $16.61 | 7,834,130 |
| 2025-03-19 | $16.00 | $16.94 | $16.00 | $16.81 | $16.81 | 7,191,920 |
| 2025-03-18 | $15.75 | $16.19 | $15.75 | $16.04 | $16.04 | 5,800,780 |
| 2025-03-17 | $15.40 | $16.46 | $15.40 | $15.93 | $15.93 | 7,132,940 |
| 2025-03-14 | $15.23 | $15.42 | $15.06 | $15.39 | $15.39 | 4,964,370 |
| 2025-03-13 | $15.48 | $15.65 | $15.00 | $15.32 | $15.32 | 7,489,420 |
| 2025-03-12 | $15.04 | $15.55 | $15.04 | $15.49 | $15.49 | 7,178,620 |
| 2025-03-11 | $14.76 | $15.32 | $14.71 | $15.15 | $15.15 | 8,153,120 |
| 2025-03-10 | $14.31 | $15.39 | $14.02 | $15.03 | $15.03 | 11,683,600 |
| 2025-03-07 | $13.63 | $14.18 | $13.53 | $14.00 | $14.00 | 7,193,880 |
| 2025-03-06 | $13.57 | $13.80 | $13.50 | $13.64 | $13.64 | 4,411,410 |
| 2025-03-05 | $13.50 | $13.64 | $13.40 | $13.54 | $13.54 | 3,979,980 |
| 2025-03-04 | $13.10 | $13.50 | $13.03 | $13.46 | $13.46 | 4,923,780 |
| 2025-03-03 | $13.15 | $13.59 | $13.00 | $13.23 | $13.23 | 5,896,380 |
| 2025-02-28 | $13.28 | $13.30 | $13.00 | $13.04 | $13.04 | 3,297,880 |
| 2025-02-27 | $13.37 | $13.46 | $12.97 | $13.30 | $13.30 | 4,619,100 |
| 2025-02-26 | $13.11 | $13.57 | $13.02 | $13.25 | $13.25 | 5,453,720 |
| 2025-02-25 | $13.20 | $13.45 | $13.10 | $13.10 | $13.10 | 6,846,260 |
| 2025-02-24 | $12.99 | $13.62 | $12.86 | $13.50 | $13.50 | 12,000,420 |
| 2025-02-20 | $12.41 | $13.50 | $12.41 | $13.50 | $13.50 | 14,476,460 |
| 2025-02-19 | $11.54 | $12.29 | $11.54 | $12.27 | $12.27 | 6,586,700 |
| 2025-02-18 | $11.59 | $11.99 | $11.52 | $11.61 | $11.61 | 3,660,820 |
| 2025-02-17 | $11.70 | $11.84 | $11.52 | $11.53 | $11.53 | 2,576,800 |
| 2025-02-14 | $11.65 | $11.82 | $11.65 | $11.74 | $11.74 | 1,814,660 |
| 2025-02-13 | $11.67 | $12.15 | $11.57 | $11.78 | $11.78 | 4,461,540 |
| 2025-02-12 | $11.27 | $11.72 | $11.21 | $11.67 | $11.67 | 4,096,940 |
| 2025-02-11 | $11.27 | $11.35 | $11.15 | $11.27 | $11.27 | 1,889,120 |
| 2025-02-10 | $11.25 | $11.32 | $11.22 | $11.27 | $11.27 | 1,701,780 |
| 2025-02-07 | $11.10 | $11.39 | $11.00 | $11.24 | $11.24 | 2,997,460 |
| 2025-02-06 | $10.98 | $11.10 | $10.90 | $11.09 | $11.09 | 1,694,200 |
| 2025-02-05 | $10.99 | $11.02 | $10.87 | $10.99 | $10.99 | 1,048,940 |
| 2025-01-27 | $10.99 | $11.08 | $10.92 | $10.93 | $10.93 | 1,557,680 |
| 2025-01-24 | $10.93 | $10.99 | $10.85 | $10.93 | $10.93 | 1,359,130 |
| 2025-01-23 | $10.99 | $11.17 | $10.94 | $10.94 | $10.94 | 2,741,020 |
| 2025-01-22 | $10.98 | $11.00 | $10.79 | $10.83 | $10.83 | 1,278,520 |
| 2025-01-21 | $11.05 | $11.08 | $10.93 | $10.97 | $10.97 | 1,218,860 |
| 2025-01-20 | $11.15 | $11.15 | $10.98 | $11.01 | $11.01 | 1,648,280 |
| 2025-01-17 | $10.93 | $11.18 | $10.87 | $11.00 | $11.00 | 1,898,240 |
| 2025-01-16 | $11.05 | $11.14 | $10.85 | $10.93 | $10.93 | 2,269,940 |
| 2025-01-15 | $10.96 | $10.98 | $10.80 | $10.92 | $10.92 | 2,306,430 |
| 2025-01-14 | $10.80 | $11.07 | $10.78 | $11.04 | $11.04 | 4,131,880 |
| 2025-01-13 | $11.00 | $11.17 | $10.69 | $10.78 | $10.78 | 3,082,360 |
| 2025-01-09 | $11.60 | $11.68 | $11.45 | $11.59 | $11.59 | 1,183,100 |
| 2025-01-08 | $11.63 | $11.65 | $11.35 | $11.61 | $11.61 | 1,755,280 |
| 2025-01-07 | $11.44 | $11.75 | $11.39 | $11.67 | $11.67 | 1,894,100 |
| 2025-01-06 | $11.42 | $11.59 | $11.22 | $11.44 | $11.44 | 1,540,600 |
| 2025-01-03 | $11.62 | $11.75 | $11.36 | $11.42 | $11.42 | 2,358,450 |
| 2025-01-02 | $11.95 | $11.99 | $11.48 | $11.59 | $11.59 | 3,408,460 |
| 2024-12-31 | $12.20 | $12.20 | $11.90 | $11.94 | $11.94 | 2,437,510 |
| 2024-12-30 | $12.25 | $12.26 | $12.10 | $12.19 | $12.19 | 1,582,300 |
| 2024-12-27 | $12.01 | $12.35 | $12.00 | $12.25 | $12.25 | 3,237,380 |
| 2024-12-26 | $11.99 | $12.14 | $11.91 | $12.07 | $12.07 | 1,742,930 |
| 2024-12-25 | $12.07 | $12.17 | $11.85 | $12.05 | $12.05 | 2,447,630 |
| 2024-12-24 | $11.90 | $12.08 | $11.87 | $12.06 | $12.06 | 1,622,900 |
| 2024-12-23 | $12.02 | $12.14 | $11.87 | $11.90 | $11.90 | 2,297,560 |
| 2024-12-20 | $11.95 | $12.09 | $11.95 | $12.05 | $12.05 | 1,437,260 |
| 2024-12-19 | $11.94 | $12.02 | $11.77 | $11.97 | $11.97 | 2,247,220 |
| 2024-12-18 | $12.16 | $12.24 | $11.98 | $12.02 | $12.02 | 2,295,680 |
| 2024-12-17 | $12.50 | $12.51 | $12.10 | $12.11 | $12.11 | 3,860,800 |
| 2024-12-16 | $12.59 | $12.73 | $12.47 | $12.52 | $12.52 | 3,823,400 |
| 2024-12-13 | $12.57 | $12.69 | $12.41 | $12.47 | $12.47 | 5,090,100 |
| 2024-12-12 | $12.44 | $12.63 | $12.35 | $12.60 | $12.60 | 4,664,230 |
| 2024-12-11 | $12.74 | $12.79 | $12.33 | $12.48 | $12.48 | 7,949,150 |
| 2024-12-10 | $12.96 | $13.45 | $12.75 | $12.80 | $12.80 | 9,245,760 |
| 2024-12-09 | $12.69 | $13.03 | $12.61 | $12.72 | $12.72 | 5,651,480 |
| 2024-12-06 | $12.68 | $12.72 | $12.53 | $12.70 | $12.70 | 3,291,100 |
| 2024-12-05 | $12.56 | $12.71 | $12.51 | $12.66 | $12.66 | 2,468,400 |
| 2024-12-04 | $12.76 | $12.83 | $12.46 | $12.56 | $12.56 | 3,352,720 |
| 2024-12-03 | $12.75 | $12.84 | $12.64 | $12.76 | $12.76 | 2,761,680 |
| 2024-12-02 | $12.53 | $12.83 | $12.51 | $12.76 | $12.76 | 4,616,340 |
| 2024-11-29 | $12.37 | $12.59 | $12.28 | $12.49 | $12.49 | 3,756,040 |
| 2024-11-28 | $12.30 | $12.43 | $12.16 | $12.35 | $12.35 | 3,084,600 |
| 2024-11-27 | $12.29 | $12.30 | $11.83 | $12.30 | $12.30 | 2,720,250 |
| 2024-11-26 | $12.42 | $12.50 | $12.17 | $12.19 | $12.19 | 1,978,760 |
| 2024-11-25 | $12.40 | $12.62 | $12.22 | $12.41 | $12.41 | 3,271,060 |
| 2024-11-22 | $12.81 | $12.85 | $12.14 | $12.15 | $12.15 | 3,363,680 |
| 2024-11-21 | $12.85 | $13.02 | $12.69 | $12.76 | $12.76 | 3,287,920 |
| 2024-11-20 | $12.61 | $12.77 | $12.50 | $12.76 | $12.76 | 3,279,160 |
| 2024-11-19 | $12.32 | $12.54 | $12.25 | $12.54 | $12.54 | 2,384,290 |
| 2024-11-18 | $12.54 | $12.55 | $12.10 | $12.31 | $12.31 | 2,257,590 |
| 2024-11-15 | $12.40 | $12.64 | $12.34 | $12.41 | $12.41 | 2,445,490 |
| 2024-11-14 | $12.71 | $12.75 | $12.37 | $12.45 | $12.45 | 2,293,960 |
| 2024-11-13 | $12.75 | $12.93 | $12.48 | $12.72 | $12.72 | 2,998,170 |
| 2024-11-12 | $12.94 | $13.16 | $12.63 | $12.76 | $12.76 | 3,886,360 |
| 2024-11-11 | $12.44 | $13.19 | $12.40 | $12.90 | $12.90 | 6,379,630 |
| 2024-11-08 | $12.76 | $12.86 | $12.43 | $12.54 | $12.54 | 3,466,770 |
| 2024-11-07 | $12.18 | $12.67 | $12.18 | $12.64 | $12.64 | 4,121,260 |
| 2024-11-06 | $12.30 | $12.40 | $12.18 | $12.40 | $12.40 | 3,369,540 |
| 2024-11-05 | $12.10 | $12.53 | $11.94 | $12.36 | $12.36 | 4,719,880 |
| 2024-11-04 | $11.68 | $12.20 | $11.67 | $12.09 | $12.09 | 3,332,660 |
| 2024-11-01 | $12.11 | $12.17 | $11.75 | $11.77 | $11.77 | 3,617,400 |
| 2024-10-31 | $12.35 | $12.51 | $12.08 | $12.21 | $12.21 | 3,998,980 |
| 2024-10-30 | $12.22 | $12.39 | $12.08 | $12.20 | $12.20 | 2,011,880 |
| 2024-10-29 | $12.65 | $12.66 | $12.22 | $12.33 | $12.33 | 2,398,500 |
| 2024-10-28 | $12.44 | $12.69 | $12.30 | $12.54 | $12.54 | 2,837,920 |
| 2024-10-25 | $12.13 | $12.45 | $12.13 | $12.40 | $12.40 | 3,069,750 |
| 2024-10-24 | $12.10 | $12.25 | $12.04 | $12.13 | $12.13 | 1,483,480 |
| 2024-10-23 | $12.09 | $12.27 | $12.06 | $12.13 | $12.13 | 2,069,460 |
| 2024-10-22 | $11.88 | $12.19 | $11.88 | $12.09 | $12.09 | 2,628,280 |
| 2024-10-21 | $12.05 | $12.16 | $11.90 | $11.99 | $11.99 | 2,952,280 |
| 2024-10-18 | $11.90 | $12.17 | $11.79 | $12.05 | $12.05 | 2,647,590 |
| 2024-10-17 | $12.00 | $12.25 | $11.92 | $11.93 | $11.93 | 2,327,500 |
| 2024-10-16 | $11.59 | $12.07 | $11.53 | $11.95 | $11.95 | 2,209,760 |
| 2024-10-15 | $12.13 | $12.13 | $11.80 | $11.80 | $11.80 | 2,415,680 |
| 2024-10-14 | $11.98 | $12.19 | $11.87 | $12.11 | $12.11 | 2,338,260 |
| 2024-10-11 | $12.22 | $12.32 | $11.88 | $11.98 | $11.98 | 2,401,020 |
| 2024-10-10 | $12.00 | $12.51 | $11.92 | $12.14 | $12.14 | 3,447,820 |
| 2024-10-09 | $13.42 | $13.42 | $12.15 | $12.17 | $12.17 | 4,862,240 |
| 2024-10-08 | $14.70 | $14.70 | $12.90 | $13.50 | $13.50 | 7,581,980 |
| 2024-09-30 | $12.65 | $13.55 | $12.50 | $13.38 | $13.38 | 4,654,290 |
| 2024-09-27 | $12.02 | $12.39 | $12.02 | $12.37 | $12.37 | 1,692,430 |
| 2024-09-26 | $11.67 | $12.04 | $11.63 | $11.97 | $11.97 | 1,355,380 |
| 2024-09-25 | $11.98 | $11.98 | $11.61 | $11.68 | $11.68 | 1,120,400 |
| 2024-09-24 | $11.53 | $11.70 | $11.11 | $11.68 | $11.68 | 935,600 |
| 2024-09-23 | $11.36 | $11.48 | $11.34 | $11.37 | $11.37 | 477,000 |
| 2024-09-20 | $11.60 | $11.64 | $11.36 | $11.48 | $11.48 | 694,250 |
| 2024-09-19 | $11.41 | $11.60 | $11.25 | $11.52 | $11.52 | 934,600 |
| 2024-09-18 | $11.27 | $11.35 | $11.02 | $11.24 | $11.24 | 736,210 |
| 2024-09-13 | $11.52 | $11.56 | $11.28 | $11.29 | $11.29 | 748,050 |
| 2024-09-12 | $11.79 | $11.79 | $11.38 | $11.57 | $11.57 | 940,140 |
| 2024-09-11 | $11.56 | $11.78 | $11.46 | $11.57 | $11.57 | 755,900 |
| 2024-09-10 | $11.65 | $11.75 | $11.45 | $11.66 | $11.66 | 503,120 |
| 2024-09-09 | $11.68 | $11.81 | $11.56 | $11.65 | $11.65 | 632,560 |
| 2024-09-06 | $11.73 | $11.88 | $11.66 | $11.72 | $11.72 | 541,400 |
| 2024-09-05 | $11.85 | $11.92 | $11.79 | $11.85 | $11.85 | 760,240 |
| 2024-09-04 | $11.72 | $11.97 | $11.72 | $11.83 | $11.83 | 769,250 |
| 2024-09-03 | $11.59 | $12.02 | $11.59 | $11.85 | $11.85 | 1,390,200 |
| 2024-09-02 | $11.92 | $12.22 | $11.67 | $11.70 | $11.70 | 2,076,830 |
| 2024-08-30 | $11.76 | $12.04 | $11.57 | $11.66 | $11.66 | 1,747,910 |
| 2024-08-29 | $11.48 | $11.71 | $11.42 | $11.68 | $11.68 | 1,119,000 |
| 2024-08-28 | $11.24 | $11.57 | $11.19 | $11.48 | $11.48 | 652,400 |
| 2024-08-27 | $11.46 | $11.51 | $11.28 | $11.35 | $11.35 | 448,000 |
| 2024-08-26 | $11.31 | $11.52 | $11.31 | $11.52 | $11.52 | 536,640 |
| 2024-08-23 | $11.19 | $11.46 | $10.93 | $11.40 | $11.40 | 1,364,840 |
| 2024-08-22 | $11.40 | $11.40 | $11.17 | $11.21 | $11.21 | 388,740 |
| 2024-08-21 | $11.33 | $11.39 | $11.26 | $11.28 | $11.28 | 363,000 |
| 2024-08-20 | $11.57 | $11.62 | $11.37 | $11.41 | $11.41 | 549,420 |
| 2024-08-19 | $11.58 | $11.78 | $11.56 | $11.61 | $11.61 | 568,500 |
| 2024-08-16 | $11.74 | $11.77 | $11.57 | $11.67 | $11.67 | 774,340 |
| 2024-08-15 | $11.56 | $11.86 | $11.55 | $11.74 | $11.74 | 1,145,800 |
| 2024-08-14 | $11.75 | $11.78 | $11.59 | $11.65 | $11.65 | 430,000 |
| 2024-08-13 | $12.00 | $12.10 | $11.53 | $11.70 | $11.70 | 702,200 |
| 2024-08-12 | $11.56 | $11.74 | $11.49 | $11.73 | $11.73 | 1,096,200 |
| 2024-08-09 | $11.89 | $11.95 | $11.61 | $11.63 | $11.63 | 818,540 |
| 2024-08-08 | $11.62 | $11.93 | $11.45 | $11.89 | $11.89 | 1,129,040 |
| 2024-08-07 | $11.75 | $11.87 | $11.59 | $11.62 | $11.62 | 948,810 |
| 2024-08-06 | $11.65 | $11.84 | $11.59 | $11.76 | $11.76 | 1,131,020 |
| 2024-08-05 | $11.88 | $12.03 | $11.60 | $11.65 | $11.65 | 1,574,320 |
| 2024-08-02 | $12.10 | $12.23 | $12.00 | $12.00 | $12.00 | 1,654,000 |
| 2024-08-01 | $12.13 | $12.23 | $12.04 | $12.18 | $12.18 | 2,293,860 |
| 2024-07-31 | $12.56 | $12.70 | $11.97 | $12.23 | $12.23 | 5,434,830 |
| 2024-07-30 | $11.12 | $12.28 | $11.08 | $12.28 | $12.28 | 2,710,790 |
| 2024-07-29 | $11.55 | $11.55 | $11.11 | $11.16 | $11.16 | 1,943,500 |
| 2024-07-26 | $11.40 | $11.56 | $11.30 | $11.49 | $11.49 | 1,221,500 |
| 2024-07-25 | $11.43 | $11.58 | $11.18 | $11.40 | $11.40 | 809,350 |
| 2024-07-24 | $11.48 | $11.66 | $11.22 | $11.30 | $11.30 | 1,203,280 |
| 2024-07-23 | $11.67 | $11.89 | $11.45 | $11.56 | $11.56 | 2,405,840 |
| 2024-07-22 | $11.99 | $12.11 | $11.07 | $11.47 | $11.47 | 4,175,660 |
| 2024-07-19 | $12.08 | $12.16 | $11.97 | $12.07 | $12.07 | 761,630 |
| 2024-07-18 | $12.05 | $12.19 | $11.86 | $12.11 | $12.11 | 842,280 |
| 2024-07-17 | $12.12 | $12.24 | $12.00 | $12.04 | $12.04 | 690,900 |
| 2024-07-16 | $12.07 | $12.27 | $12.03 | $12.09 | $12.09 | 727,000 |
| 2024-07-15 | $12.34 | $12.39 | $12.09 | $12.17 | $12.17 | 711,680 |
| 2024-07-12 | $12.38 | $12.58 | $12.35 | $12.37 | $12.37 | 443,170 |
| 2024-07-11 | $12.44 | $12.60 | $12.34 | $12.48 | $12.48 | 714,340 |
| 2024-07-10 | $12.15 | $12.48 | $11.98 | $12.18 | $12.18 | 747,900 |
| 2024-07-09 | $12.08 | $12.25 | $11.82 | $12.20 | $12.20 | 797,500 |
| 2024-07-08 | $12.62 | $12.62 | $11.97 | $12.05 | $12.05 | 1,137,180 |
| 2024-07-05 | $12.61 | $12.71 | $12.42 | $12.62 | $12.62 | 1,277,780 |
| 2024-07-04 | $12.88 | $12.98 | $12.57 | $12.64 | $12.64 | 779,860 |
| 2024-07-03 | $12.96 | $13.13 | $12.88 | $12.94 | $12.94 | 706,700 |
| 2024-07-02 | $13.15 | $13.38 | $13.03 | $13.06 | $13.06 | 673,960 |
| 2024-07-01 | $13.66 | $13.66 | $13.05 | $13.24 | $13.24 | 1,075,130 |
| 2024-06-28 | $13.27 | $13.47 | $12.97 | $13.10 | $13.10 | 1,190,100 |
| 2024-06-27 | $13.56 | $13.65 | $13.32 | $13.37 | $13.37 | 619,200 |
| 2024-06-26 | $13.35 | $13.64 | $13.21 | $13.63 | $13.63 | 750,600 |
| 2024-06-25 | $13.21 | $13.61 | $13.21 | $13.34 | $13.34 | 825,460 |
| 2024-06-24 | $13.91 | $13.99 | $13.41 | $13.49 | $13.49 | 1,580,080 |
| 2024-06-21 | $13.79 | $14.09 | $13.53 | $13.96 | $13.96 | 1,024,440 |
| 2024-06-20 | $13.99 | $14.01 | $13.70 | $13.75 | $13.75 | 977,740 |
| 2024-06-19 | $14.48 | $14.48 | $13.85 | $13.86 | $13.86 | 1,293,000 |
| 2024-06-18 | $14.01 | $14.25 | $13.79 | $14.00 | $14.00 | 1,831,720 |
| 2024-06-17 | $14.08 | $14.50 | $13.96 | $14.07 | $14.07 | 1,345,800 |
| 2024-06-14 | $14.16 | $14.18 | $13.69 | $14.08 | $14.08 | 1,486,940 |
| 2024-06-13 | $14.41 | $14.50 | $14.20 | $14.36 | $14.36 | 1,327,380 |
| 2024-06-12 | $14.48 | $14.55 | $14.31 | $14.49 | $14.49 | 1,467,080 |
| 2024-06-11 | $14.63 | $14.63 | $14.15 | $14.48 | $14.48 | 1,490,490 |
| 2024-06-07 | $14.30 | $14.81 | $14.26 | $14.63 | $14.63 | 1,480,120 |
| 2024-06-06 | $14.53 | $14.64 | $14.10 | $14.22 | $14.22 | 1,412,720 |
| 2024-06-05 | $14.90 | $14.90 | $14.52 | $14.62 | $14.62 | 1,286,080 |
| 2024-06-04 | $15.32 | $15.32 | $14.68 | $14.79 | $14.79 | 1,977,500 |
| 2024-06-03 | $15.18 | $15.25 | $15.04 | $15.15 | $15.15 | 850,320 |
| 2024-05-31 | $15.39 | $15.41 | $15.15 | $15.23 | $15.23 | 984,700 |
| 2024-05-30 | $15.57 | $15.57 | $15.23 | $15.38 | $15.38 | 809,020 |
| 2024-05-29 | $15.18 | $15.49 | $15.00 | $15.45 | $15.45 | 2,427,520 |
| 2024-05-28 | $15.10 | $15.40 | $14.90 | $15.13 | $15.13 | 1,717,880 |
| 2024-05-27 | $15.24 | $15.30 | $14.93 | $15.16 | $15.16 | 1,297,440 |
| 2024-05-24 | $15.33 | $15.40 | $15.16 | $15.20 | $15.20 | 1,006,800 |
| 2024-05-23 | $15.54 | $15.60 | $15.30 | $15.38 | $15.38 | 907,680 |
| 2024-05-22 | $15.75 | $15.77 | $15.56 | $15.63 | $15.63 | 618,900 |
| 2024-05-21 | $15.52 | $15.90 | $15.52 | $15.68 | $15.68 | 897,800 |
| 2024-05-20 | $15.87 | $16.06 | $15.60 | $15.68 | $15.68 | 2,009,700 |
| 2024-05-17 | $15.81 | $15.91 | $15.69 | $15.83 | $15.83 | 737,700 |
| 2024-05-16 | $15.85 | $16.25 | $15.71 | $15.80 | $15.80 | 1,497,200 |
| 2024-05-15 | $15.90 | $15.98 | $15.68 | $15.82 | $15.82 | 1,085,510 |
| 2024-05-14 | $15.49 | $15.89 | $15.49 | $15.86 | $15.86 | 2,444,460 |
| 2024-05-13 | $15.30 | $15.50 | $15.20 | $15.49 | $15.49 | 1,152,260 |
| 2024-05-10 | $15.41 | $15.50 | $15.30 | $15.38 | $15.38 | 1,404,620 |
| 2024-05-09 | $15.88 | $15.88 | $15.38 | $15.44 | $15.44 | 2,348,920 |
| 2024-05-08 | $15.94 | $15.98 | $15.69 | $15.82 | $15.82 | 1,394,220 |
| 2024-05-07 | $15.80 | $16.19 | $15.71 | $15.96 | $15.96 | 2,511,280 |
| 2024-05-06 | $15.41 | $15.95 | $15.41 | $15.80 | $15.80 | 4,262,150 |
| 2024-04-30 | $14.95 | $15.42 | $14.86 | $15.40 | $15.40 | 3,174,940 |
| 2024-04-29 | $14.49 | $15.76 | $14.43 | $15.42 | $15.42 | 4,954,650 |
| 2024-04-26 | $14.45 | $14.45 | $14.13 | $14.37 | $14.37 | 2,150,900 |
| 2024-04-25 | $13.95 | $14.40 | $13.80 | $14.33 | $14.33 | 1,766,660 |
| 2024-04-24 | $13.87 | $13.97 | $13.68 | $13.97 | $13.97 | 1,260,200 |
| 2024-04-23 | $13.70 | $13.90 | $13.64 | $13.87 | $13.87 | 897,600 |
| 2024-04-22 | $14.20 | $14.34 | $13.60 | $13.75 | $13.75 | 2,153,500 |
| 2024-04-19 | $13.34 | $14.17 | $13.08 | $14.12 | $14.12 | 2,798,790 |
| 2024-04-18 | $13.18 | $13.45 | $12.98 | $13.34 | $13.34 | 1,448,500 |
| 2024-04-17 | $13.14 | $13.57 | $13.04 | $13.20 | $13.20 | 2,664,370 |
| 2024-04-16 | $13.62 | $13.62 | $12.98 | $13.03 | $13.03 | 1,814,100 |
| 2024-04-15 | $13.76 | $13.84 | $13.10 | $13.49 | $13.49 | 1,962,380 |
| 2024-04-12 | $13.57 | $13.80 | $13.37 | $13.76 | $13.76 | 1,700,520 |
| 2024-04-11 | $13.65 | $13.80 | $13.47 | $13.57 | $13.57 | 1,520,900 |
| 2024-04-10 | $13.81 | $13.81 | $13.39 | $13.71 | $13.71 | 1,808,700 |
| 2024-04-09 | $13.69 | $13.86 | $13.60 | $13.82 | $13.82 | 1,155,500 |
| 2024-04-08 | $13.81 | $13.99 | $13.54 | $13.69 | $13.69 | 1,605,000 |
| 2024-04-03 | $13.90 | $13.95 | $13.58 | $13.78 | $13.78 | 1,126,500 |
| 2024-04-02 | $13.95 | $14.08 | $13.74 | $13.88 | $13.88 | 1,442,610 |
| 2024-04-01 | $13.54 | $13.95 | $13.46 | $13.95 | $13.95 | 1,664,640 |
| 2024-03-29 | $13.45 | $13.55 | $13.21 | $13.54 | $13.54 | 2,038,240 |
| 2024-03-28 | $13.30 | $13.76 | $13.25 | $13.35 | $13.35 | 2,848,600 |
| 2024-03-27 | $13.61 | $13.61 | $13.28 | $13.37 | $13.37 | 2,672,700 |
| 2024-03-26 | $14.13 | $14.29 | $13.46 | $13.61 | $13.61 | 2,036,890 |
| 2024-03-25 | $14.35 | $14.47 | $13.97 | $14.00 | $14.00 | 2,701,540 |
| 2024-03-22 | $14.69 | $14.69 | $14.15 | $14.41 | $14.41 | 5,255,850 |
| 2024-03-21 | $13.93 | $15.33 | $13.93 | $14.66 | $14.66 | 8,568,840 |
| 2024-03-20 | $13.82 | $14.10 | $13.73 | $13.94 | $13.94 | 2,772,200 |
| 2024-03-19 | $14.09 | $14.30 | $13.81 | $13.89 | $13.89 | 7,921,520 |
| 2024-03-18 | $12.65 | $13.93 | $12.65 | $13.93 | $13.93 | 6,250,280 |
| 2024-03-15 | $12.55 | $12.73 | $12.40 | $12.66 | $12.66 | 1,335,020 |
| 2024-03-14 | $12.71 | $12.82 | $12.47 | $12.62 | $12.62 | 2,176,700 |
| 2024-03-13 | $12.76 | $12.88 | $12.58 | $12.69 | $12.69 | 3,140,700 |
| 2024-03-12 | $12.96 | $13.03 | $12.69 | $12.82 | $12.82 | 2,276,500 |
| 2024-03-11 | $12.97 | $13.12 | $12.75 | $13.05 | $13.05 | 3,683,280 |
| 2024-03-08 | $13.15 | $13.46 | $12.96 | $13.00 | $13.00 | 2,086,940 |
| 2024-03-07 | $13.15 | $13.29 | $12.95 | $13.15 | $13.15 | 1,041,580 |
| 2024-03-06 | $13.00 | $13.23 | $12.90 | $13.15 | $13.15 | 954,560 |
| 2024-03-05 | $13.27 | $13.28 | $12.94 | $13.13 | $13.13 | 1,069,160 |
| 2024-03-04 | $13.44 | $13.50 | $13.11 | $13.27 | $13.27 | 1,824,800 |
| 2024-03-01 | $13.05 | $13.50 | $12.77 | $13.45 | $13.45 | 4,514,880 |
| 2024-02-29 | $12.60 | $13.21 | $12.60 | $13.05 | $13.05 | 2,367,040 |
| 2024-02-28 | $13.38 | $13.43 | $12.63 | $12.82 | $12.82 | 3,545,590 |
| 2024-02-27 | $13.35 | $13.65 | $13.24 | $13.37 | $13.37 | 3,213,520 |
| 2024-02-26 | $13.47 | $13.65 | $13.28 | $13.35 | $13.35 | 2,530,740 |
| 2024-02-23 | $13.30 | $13.68 | $13.09 | $13.50 | $13.50 | 2,584,020 |
| 2024-02-22 | $13.36 | $13.56 | $13.00 | $13.32 | $13.32 | 2,473,260 |
| 2024-02-21 | $13.77 | $14.35 | $13.35 | $13.38 | $13.38 | 6,284,140 |
| 2024-02-20 | $13.32 | $13.84 | $13.16 | $13.77 | $13.77 | 2,177,570 |
| 2024-02-19 | $12.62 | $13.54 | $12.62 | $13.44 | $13.44 | 2,383,920 |
| 2024-02-08 | $12.99 | $12.99 | $11.74 | $12.60 | $12.60 | 3,481,530 |
| 2024-02-07 | $12.54 | $13.09 | $12.43 | $12.70 | $12.70 | 4,321,340 |
| 2024-02-06 | $11.98 | $13.20 | $11.09 | $12.54 | $12.54 | 3,629,160 |
| 2024-02-05 | $13.18 | $13.30 | $11.86 | $12.00 | $12.00 | 6,129,180 |
| 2024-02-02 | $13.08 | $13.44 | $12.58 | $13.18 | $13.18 | 3,456,820 |
| 2024-02-01 | $13.27 | $13.49 | $12.66 | $13.05 | $13.05 | 2,280,620 |
| 2024-01-31 | $13.97 | $13.97 | $13.11 | $13.30 | $13.30 | 1,270,400 |
| 2024-01-30 | $14.12 | $14.28 | $13.70 | $13.76 | $13.76 | 1,023,080 |
| 2024-01-29 | $14.16 | $14.28 | $13.91 | $14.13 | $14.13 | 930,140 |
| 2024-01-26 | $14.58 | $14.61 | $14.00 | $14.13 | $14.13 | 2,225,680 |
| 2024-01-25 | $14.20 | $14.79 | $14.09 | $14.54 | $14.54 | 1,592,440 |
| 2024-01-24 | $13.85 | $14.30 | $13.62 | $14.14 | $14.14 | 1,029,010 |
| 2024-01-23 | $13.60 | $14.00 | $13.42 | $13.85 | $13.85 | 1,503,250 |
| 2024-01-22 | $14.56 | $14.56 | $13.50 | $13.55 | $13.55 | 1,724,860 |
| 2024-01-19 | $14.69 | $14.86 | $14.42 | $14.44 | $14.44 | 1,290,480 |
| 2024-01-18 | $14.68 | $14.69 | $14.07 | $14.56 | $14.56 | 2,411,720 |
| 2024-01-17 | $15.25 | $15.25 | $14.53 | $14.73 | $14.73 | 2,008,820 |
| 2024-01-16 | $15.31 | $15.59 | $15.01 | $15.28 | $15.28 | 3,551,640 |
| 2024-01-15 | $14.75 | $15.90 | $14.75 | $15.35 | $15.35 | 5,278,580 |
| 2024-01-12 | $14.60 | $14.92 | $14.33 | $14.76 | $14.76 | 2,396,350 |
| 2024-01-11 | $15.07 | $15.17 | $14.55 | $14.69 | $14.69 | 3,970,780 |
| 2024-01-10 | $14.98 | $15.25 | $14.80 | $15.09 | $15.09 | 2,817,040 |
| 2024-01-09 | $15.12 | $15.30 | $14.87 | $14.99 | $14.99 | 2,205,820 |
| 2024-01-08 | $15.33 | $15.73 | $14.85 | $15.08 | $15.08 | 3,464,600 |
| 2024-01-05 | $15.68 | $15.85 | $15.21 | $15.33 | $15.33 | 1,681,860 |
| 2024-01-04 | $15.82 | $15.82 | $15.57 | $15.65 | $15.65 | 1,050,060 |
| 2024-01-03 | $15.74 | $15.89 | $15.69 | $15.77 | $15.77 | 1,606,760 |
| 2024-01-02 | $15.86 | $16.03 | $15.70 | $15.72 | $15.72 | 1,447,920 |
| 2024-01-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-12-29 | $15.87 | $15.89 | $15.66 | $15.87 | $15.87 | 1,212,800 |
| 2023-12-28 | $16.01 | $16.03 | $15.73 | $15.82 | $15.82 | 1,293,960 |
| 2023-12-27 | $15.89 | $15.99 | $15.80 | $15.97 | $15.97 | 833,860 |
| 2023-12-26 | $15.94 | $16.05 | $15.82 | $15.88 | $15.88 | 1,190,840 |
| 2023-12-25 | $16.11 | $16.12 | $15.89 | $15.94 | $15.94 | 1,311,640 |
| 2023-12-22 | $16.13 | $16.19 | $15.87 | $15.94 | $15.94 | 1,751,280 |
| 2023-12-21 | $15.85 | $16.15 | $15.79 | $16.12 | $16.12 | 2,548,370 |
| 2023-12-20 | $15.87 | $16.13 | $15.70 | $15.89 | $15.89 | 3,865,860 |
| 2023-12-19 | $15.63 | $15.82 | $15.54 | $15.75 | $15.75 | 1,120,200 |
| 2023-12-18 | $15.71 | $15.80 | $15.54 | $15.66 | $15.66 | 1,470,020 |
| 2023-12-15 | $15.90 | $15.90 | $15.59 | $15.70 | $15.70 | 1,414,700 |
| 2023-12-14 | $15.81 | $16.00 | $15.67 | $15.75 | $15.75 | 1,811,250 |
| 2023-12-13 | $16.04 | $16.29 | $15.70 | $15.81 | $15.81 | 1,883,700 |
| 2023-12-12 | $16.47 | $16.47 | $15.77 | $15.97 | $15.97 | 2,454,040 |
| 2023-12-11 | $16.35 | $16.40 | $16.10 | $16.18 | $16.18 | 2,728,680 |
| 2023-12-08 | $16.55 | $16.69 | $16.35 | $16.38 | $16.38 | 2,685,040 |
| 2023-12-07 | $16.93 | $17.14 | $16.44 | $16.47 | $16.47 | 3,172,600 |
| 2023-12-06 | $16.73 | $17.00 | $16.62 | $16.80 | $16.80 | 1,893,760 |
| 2023-12-05 | $17.00 | $17.04 | $16.63 | $16.77 | $16.77 | 2,668,060 |
| 2023-12-04 | $16.89 | $17.05 | $16.71 | $16.86 | $16.86 | 1,228,800 |
| 2023-12-01 | $16.88 | $16.99 | $16.74 | $16.84 | $16.84 | 1,797,740 |
| 2023-11-30 | $17.25 | $17.33 | $16.77 | $16.90 | $16.90 | 1,981,220 |
| 2023-11-29 | $17.29 | $17.34 | $17.15 | $17.28 | $17.28 | 1,164,820 |
| 2023-11-28 | $17.32 | $17.47 | $17.22 | $17.29 | $17.29 | 1,259,420 |
| 2023-11-27 | $16.89 | $17.45 | $16.78 | $17.37 | $17.37 | 2,783,020 |
| 2023-11-24 | $16.99 | $17.20 | $16.79 | $16.98 | $16.98 | 3,049,640 |
| 2023-11-23 | $16.73 | $17.05 | $16.70 | $16.96 | $16.96 | 1,417,560 |
| 2023-11-22 | $16.80 | $16.96 | $16.65 | $16.72 | $16.72 | 1,597,480 |
| 2023-11-21 | $17.00 | $17.11 | $16.75 | $16.78 | $16.78 | 1,971,680 |
| 2023-11-20 | $16.25 | $17.04 | $16.25 | $16.99 | $16.99 | 5,055,520 |
| 2023-11-17 | $15.99 | $16.29 | $15.99 | $16.24 | $16.24 | 1,433,860 |
| 2023-11-16 | $16.04 | $16.17 | $15.96 | $15.99 | $15.99 | 1,383,140 |
| 2023-11-15 | $16.28 | $16.38 | $15.93 | $16.06 | $16.06 | 2,069,220 |
| 2023-11-14 | $15.95 | $16.28 | $15.87 | $16.26 | $16.26 | 1,909,390 |
| 2023-11-13 | $15.59 | $15.95 | $15.40 | $15.95 | $15.95 | 2,785,320 |
| 2023-11-10 | $15.45 | $15.73 | $15.38 | $15.55 | $15.55 | 1,887,420 |
| 2023-11-09 | $15.49 | $15.56 | $15.31 | $15.44 | $15.44 | 1,276,620 |
| 2023-11-08 | $15.23 | $15.46 | $15.06 | $15.40 | $15.40 | 2,061,940 |
| 2023-11-07 | $14.75 | $15.28 | $14.68 | $15.16 | $15.16 | 2,115,300 |
| 2023-11-06 | $14.59 | $14.73 | $14.50 | $14.71 | $14.71 | 1,419,020 |
| 2023-11-03 | $14.24 | $14.54 | $14.24 | $14.48 | $14.48 | 1,315,220 |
| 2023-11-02 | $14.35 | $14.50 | $14.17 | $14.24 | $14.24 | 1,423,540 |
| 2023-11-01 | $14.49 | $14.52 | $14.08 | $14.36 | $14.36 | 2,087,880 |
| 2023-10-31 | $14.60 | $14.67 | $14.41 | $14.46 | $14.46 | 1,780,620 |
| 2023-10-30 | $13.90 | $14.56 | $13.76 | $14.50 | $14.50 | 2,041,680 |
| 2023-10-27 | $13.24 | $13.97 | $13.23 | $13.90 | $13.90 | 2,046,200 |
| 2023-10-26 | $13.05 | $13.25 | $12.93 | $13.25 | $13.25 | 1,251,820 |
| 2023-10-25 | $12.99 | $13.15 | $12.93 | $13.05 | $13.05 | 1,158,340 |
| 2023-10-24 | $13.00 | $13.12 | $12.94 | $12.99 | $12.99 | 1,304,920 |
| 2023-10-23 | $12.96 | $13.25 | $12.75 | $13.00 | $13.00 | 1,976,850 |
| 2023-10-20 | $12.90 | $13.07 | $12.79 | $13.00 | $13.00 | 698,980 |
| 2023-10-19 | $12.97 | $13.14 | $12.91 | $12.92 | $12.92 | 584,220 |
| 2023-10-18 | $13.26 | $13.30 | $12.96 | $13.03 | $13.03 | 641,300 |
| 2023-10-17 | $13.23 | $13.36 | $13.13 | $13.22 | $13.22 | 971,920 |
| 2023-10-16 | $13.20 | $13.31 | $13.05 | $13.12 | $13.12 | 950,540 |
| 2023-10-13 | $13.40 | $13.41 | $13.12 | $13.20 | $13.20 | 764,220 |
| 2023-10-12 | $13.18 | $13.45 | $12.91 | $13.45 | $13.45 | 1,609,220 |
| 2023-10-11 | $13.33 | $13.39 | $13.00 | $13.17 | $13.17 | 1,182,380 |
| 2023-10-10 | $13.02 | $13.43 | $13.02 | $13.26 | $13.26 | 2,394,430 |
| 2023-10-09 | $13.64 | $13.67 | $12.88 | $12.96 | $12.96 | 2,499,540 |
| 2023-09-28 | $14.16 | $14.23 | $13.46 | $13.64 | $13.64 | 2,690,130 |
| 2023-09-27 | $14.37 | $14.41 | $14.09 | $14.09 | $14.09 | 975,220 |
| 2023-09-26 | $14.37 | $14.57 | $14.29 | $14.34 | $14.34 | 1,544,800 |
| 2023-09-25 | $14.45 | $14.45 | $14.01 | $14.35 | $14.35 | 1,221,900 |
| 2023-09-22 | $14.23 | $14.34 | $14.15 | $14.31 | $14.31 | 758,650 |
| 2023-09-21 | $14.20 | $14.27 | $14.11 | $14.16 | $14.16 | 823,200 |
| 2023-09-20 | $14.29 | $14.33 | $14.15 | $14.20 | $14.20 | 494,300 |
| 2023-09-19 | $14.33 | $14.42 | $14.19 | $14.29 | $14.29 | 737,620 |
| 2023-09-18 | $14.21 | $14.48 | $14.21 | $14.33 | $14.33 | 943,940 |
| 2023-09-15 | $14.15 | $14.37 | $14.12 | $14.21 | $14.21 | 989,620 |
| 2023-09-14 | $14.39 | $14.39 | $14.00 | $14.12 | $14.12 | 1,028,600 |
| 2023-09-13 | $14.53 | $14.59 | $14.30 | $14.32 | $14.32 | 947,900 |
| 2023-09-12 | $14.69 | $14.79 | $14.47 | $14.49 | $14.49 | 1,180,300 |
| 2023-09-11 | $14.98 | $15.12 | $14.66 | $14.69 | $14.69 | 1,593,200 |
| 2023-09-08 | $14.95 | $15.14 | $14.88 | $14.98 | $14.98 | 1,454,800 |
| 2023-09-07 | $15.14 | $15.27 | $14.94 | $14.96 | $14.96 | 1,549,440 |
| 2023-09-06 | $14.66 | $15.20 | $14.66 | $15.17 | $15.17 | 2,069,720 |
| 2023-09-05 | $14.62 | $14.85 | $14.61 | $14.71 | $14.71 | 1,169,940 |
| 2023-09-04 | $14.76 | $14.90 | $14.69 | $14.78 | $14.78 | 2,001,200 |
| 2023-09-01 | $15.60 | $15.83 | $14.73 | $14.76 | $14.76 | 3,326,640 |
| 2023-08-31 | $15.44 | $15.54 | $15.35 | $15.48 | $15.48 | 1,585,320 |
| 2023-08-30 | $15.17 | $15.45 | $15.11 | $15.45 | $15.45 | 1,588,260 |
| 2023-08-29 | $14.54 | $15.15 | $14.54 | $15.14 | $15.14 | 1,572,560 |
| 2023-08-28 | $15.19 | $15.30 | $14.45 | $14.47 | $14.47 | 1,543,300 |
| 2023-08-25 | $14.80 | $14.94 | $14.62 | $14.66 | $14.66 | 868,900 |
| 2023-08-24 | $14.68 | $15.09 | $14.61 | $14.80 | $14.80 | 904,840 |
| 2023-08-23 | $14.86 | $14.86 | $14.51 | $14.58 | $14.58 | 717,980 |
| 2023-08-22 | $14.95 | $15.05 | $14.63 | $14.76 | $14.76 | 882,640 |
| 2023-08-21 | $15.30 | $15.50 | $14.92 | $14.92 | $14.92 | 1,079,380 |
| 2023-08-18 | $15.45 | $15.55 | $15.28 | $15.32 | $15.32 | 1,276,060 |
| 2023-08-17 | $14.95 | $15.45 | $14.68 | $15.44 | $15.44 | 1,838,910 |
| 2023-08-16 | $14.94 | $15.01 | $14.77 | $14.87 | $14.87 | 861,920 |
| 2023-08-15 | $14.90 | $15.14 | $14.83 | $14.95 | $14.95 | 886,670 |
| 2023-08-14 | $15.00 | $15.00 | $14.73 | $14.92 | $14.92 | 932,800 |
| 2023-08-11 | $15.49 | $15.50 | $14.92 | $14.95 | $14.95 | 1,177,660 |
| 2023-08-10 | $15.38 | $15.44 | $15.12 | $15.37 | $15.37 | 1,484,200 |
| 2023-08-09 | $15.65 | $15.75 | $15.19 | $15.30 | $15.30 | 3,049,900 |
| 2023-08-08 | $15.61 | $16.00 | $14.99 | $15.64 | $15.64 | 3,531,720 |
| 2023-08-07 | $15.25 | $15.80 | $15.25 | $15.57 | $15.57 | 2,510,980 |
| 2023-08-04 | $14.88 | $15.42 | $14.73 | $15.30 | $15.30 | 2,079,250 |
| 2023-08-03 | $15.11 | $15.14 | $14.84 | $14.88 | $14.88 | 961,830 |
| 2023-08-02 | $15.31 | $15.31 | $15.09 | $15.15 | $15.15 | 1,351,980 |
| 2023-08-01 | $15.58 | $15.98 | $15.10 | $15.18 | $15.18 | 4,428,830 |
| 2023-07-31 | $15.02 | $15.63 | $14.83 | $15.55 | $15.55 | 3,083,560 |
| 2023-07-28 | $14.95 | $15.14 | $14.89 | $15.00 | $15.00 | 818,600 |
| 2023-07-27 | $15.06 | $15.16 | $14.93 | $14.96 | $14.96 | 532,900 |
| 2023-07-26 | $15.12 | $15.17 | $14.92 | $15.08 | $15.08 | 958,810 |
| 2023-07-25 | $15.27 | $15.30 | $14.91 | $14.94 | $14.94 | 1,217,040 |
| 2023-07-24 | $15.39 | $15.39 | $15.04 | $15.11 | $15.11 | 811,870 |
| 2023-07-21 | $15.44 | $15.44 | $15.18 | $15.25 | $15.25 | 996,660 |
| 2023-07-20 | $15.44 | $15.51 | $15.29 | $15.33 | $15.33 | 1,058,840 |
| 2023-07-19 | $15.50 | $15.63 | $15.37 | $15.44 | $15.44 | 720,250 |
| 2023-07-18 | $15.42 | $15.58 | $15.33 | $15.50 | $15.50 | 1,036,140 |
| 2023-07-17 | $15.28 | $15.42 | $15.22 | $15.35 | $15.35 | 932,800 |
| 2023-07-14 | $15.22 | $15.35 | $15.15 | $15.30 | $15.30 | 1,050,770 |
| 2023-07-13 | $15.30 | $15.40 | $15.06 | $15.18 | $15.18 | 1,215,620 |
| 2023-07-12 | $15.21 | $15.39 | $15.16 | $15.30 | $15.30 | 1,676,330 |
| 2023-07-11 | $14.99 | $15.29 | $14.84 | $15.22 | $15.22 | 1,909,000 |
| 2023-07-10 | $14.44 | $15.16 | $14.40 | $15.04 | $15.04 | 2,432,020 |
| 2023-07-07 | $14.27 | $14.66 | $14.21 | $14.44 | $14.44 | 1,285,040 |
| 2023-07-06 | $14.28 | $14.38 | $14.23 | $14.27 | $14.27 | 745,200 |
| 2023-07-05 | $14.22 | $14.33 | $14.22 | $14.28 | $14.28 | 585,560 |
| 2023-07-04 | $14.25 | $14.38 | $14.15 | $14.22 | $14.22 | 718,580 |
| 2023-07-03 | $14.26 | $14.52 | $14.19 | $14.22 | $14.22 | 1,045,280 |
| 2023-06-30 | $13.88 | $14.33 | $13.88 | $14.26 | $14.26 | 1,917,370 |
| 2023-06-29 | $14.27 | $14.35 | $13.81 | $13.93 | $13.93 | 2,055,300 |
| 2023-06-28 | $14.23 | $14.26 | $14.08 | $14.17 | $14.17 | 764,540 |
| 2023-06-27 | $14.10 | $14.26 | $14.01 | $14.14 | $14.14 | 1,041,200 |
| 2023-06-26 | $13.89 | $14.06 | $13.80 | $14.03 | $14.03 | 998,740 |
| 2023-06-21 | $14.03 | $14.18 | $13.90 | $13.92 | $13.92 | 847,980 |
| 2023-06-20 | $14.11 | $14.65 | $13.90 | $14.02 | $14.02 | 1,000,060 |
| 2023-06-19 | $14.50 | $14.66 | $14.05 | $14.11 | $14.11 | 1,697,230 |
| 2023-06-16 | $14.12 | $14.42 | $14.12 | $14.40 | $14.40 | 963,010 |
| 2023-06-15 | $14.12 | $14.16 | $14.00 | $14.12 | $14.12 | 661,620 |
| 2023-06-14 | $14.10 | $14.19 | $13.97 | $14.11 | $14.11 | 606,020 |
| 2023-06-13 | $14.10 | $14.12 | $13.97 | $14.03 | $14.03 | 549,080 |
| 2023-06-12 | $14.11 | $14.26 | $14.04 | $14.04 | $14.04 | 807,180 |
| 2023-06-09 | $14.13 | $14.20 | $13.96 | $14.11 | $14.11 | 619,330 |
| 2023-06-08 | $14.18 | $14.26 | $14.04 | $14.04 | $14.04 | 832,460 |
| 2023-06-07 | $14.25 | $14.31 | $14.15 | $14.18 | $14.18 | 682,220 |
| 2023-06-06 | $14.25 | $14.33 | $14.10 | $14.17 | $14.17 | 851,800 |
| 2023-06-05 | $14.37 | $14.57 | $14.16 | $14.25 | $14.25 | 868,940 |
| 2023-06-02 | $14.27 | $14.86 | $14.25 | $14.38 | $14.38 | 1,388,480 |
| 2023-06-01 | $14.93 | $15.38 | $14.28 | $14.33 | $14.33 | 2,371,820 |
| 2023-05-31 | $14.55 | $14.60 | $14.33 | $14.38 | $14.38 | 566,910 |
| 2023-05-30 | $14.70 | $14.80 | $14.37 | $14.55 | $14.55 | 933,090 |
| 2023-05-29 | $14.59 | $14.90 | $14.54 | $14.69 | $14.69 | 1,221,600 |
| 2023-05-26 | $14.50 | $14.57 | $14.25 | $14.49 | $14.49 | 849,000 |
| 2023-05-25 | $14.59 | $14.68 | $14.35 | $14.49 | $14.49 | 888,900 |
| 2023-05-24 | $14.50 | $14.59 | $14.39 | $14.46 | $14.46 | 806,120 |
| 2023-05-23 | $14.57 | $14.88 | $14.48 | $14.52 | $14.52 | 1,068,840 |
| 2023-05-22 | $14.29 | $14.64 | $14.27 | $14.62 | $14.62 | 1,234,500 |
| 2023-05-19 | $14.14 | $14.32 | $13.96 | $14.26 | $14.26 | 833,180 |
| 2023-05-18 | $14.07 | $14.18 | $13.96 | $14.05 | $14.05 | 588,400 |
| 2023-05-17 | $14.02 | $14.17 | $13.99 | $14.06 | $14.06 | 758,790 |
| 2023-05-16 | $14.55 | $14.56 | $13.81 | $14.02 | $14.02 | 1,997,800 |
| 2023-05-15 | $14.60 | $14.68 | $14.46 | $14.56 | $14.56 | 581,230 |
| 2023-05-12 | $14.80 | $14.80 | $14.40 | $14.60 | $14.60 | 832,260 |
| 2023-05-11 | $14.86 | $14.95 | $14.60 | $14.66 | $14.66 | 903,000 |
| 2023-05-10 | $14.84 | $14.99 | $14.72 | $14.88 | $14.88 | 641,240 |
| 2023-05-09 | $15.03 | $15.03 | $14.70 | $14.88 | $14.88 | 801,880 |
| 2023-05-08 | $15.03 | $15.20 | $14.81 | $14.87 | $14.87 | 1,056,080 |
| 2023-05-05 | $14.94 | $15.08 | $14.68 | $14.82 | $14.82 | 1,399,440 |
| 2023-05-04 | $15.07 | $15.20 | $14.92 | $14.98 | $14.98 | 953,350 |
| 2023-05-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2023-05-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2023-04-28 | $14.90 | $15.08 | $14.80 | $14.89 | $14.89 | 1,070,170 |
| 2023-04-27 | $14.76 | $15.05 | $14.75 | $14.92 | $14.92 | 1,013,710 |
| 2023-04-26 | $14.54 | $14.94 | $14.46 | $14.80 | $14.80 | 1,125,810 |
| 2023-04-25 | $15.02 | $15.18 | $14.44 | $14.51 | $14.51 | 1,688,250 |
| 2023-04-24 | $15.26 | $15.26 | $14.95 | $14.99 | $14.99 | 1,625,940 |
| 2023-04-21 | $15.50 | $15.58 | $15.21 | $15.26 | $15.26 | 2,639,060 |
| 2023-04-20 | $15.73 | $15.79 | $15.33 | $15.46 | $15.46 | 1,453,940 |
| 2023-04-19 | $15.84 | $15.86 | $15.55 | $15.63 | $15.63 | 1,729,700 |
| 2023-04-18 | $15.85 | $16.01 | $15.77 | $15.84 | $15.84 | 871,400 |
| 2023-04-17 | $15.74 | $16.05 | $15.68 | $15.84 | $15.84 | 1,202,820 |
| 2023-04-14 | $15.71 | $15.87 | $15.64 | $15.68 | $15.68 | 1,342,180 |
| 2023-04-13 | $15.55 | $15.85 | $15.53 | $15.68 | $15.68 | 1,332,190 |
| 2023-04-12 | $15.38 | $15.64 | $15.38 | $15.55 | $15.55 | 1,221,180 |
| 2023-04-11 | $15.30 | $15.67 | $15.22 | $15.35 | $15.35 | 831,420 |
| 2023-04-10 | $15.33 | $15.43 | $15.19 | $15.27 | $15.27 | 1,179,610 |
| 2023-04-07 | $15.51 | $15.57 | $15.33 | $15.33 | $15.33 | 1,198,640 |
| 2023-04-06 | $15.55 | $15.73 | $15.48 | $15.50 | $15.50 | 1,336,850 |
| 2023-04-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-04 | $15.59 | $15.65 | $15.35 | $15.50 | $15.50 | 1,257,800 |
| 2023-04-03 | $15.78 | $15.97 | $15.45 | $15.49 | $15.49 | 2,304,400 |
| 2023-03-31 | $16.07 | $16.20 | $15.73 | $15.80 | $15.80 | 1,748,780 |
| 2023-03-30 | $16.07 | $16.17 | $15.90 | $16.07 | $16.07 | 1,560,840 |
| 2023-03-29 | $16.25 | $16.27 | $15.91 | $16.07 | $16.07 | 2,004,200 |
| 2023-03-28 | $16.06 | $16.49 | $16.03 | $16.30 | $16.30 | 3,525,600 |
| 2023-03-27 | $15.54 | $16.25 | $15.39 | $16.03 | $16.03 | 4,182,260 |
| 2023-03-24 | $15.29 | $15.42 | $15.26 | $15.38 | $15.38 | 1,133,440 |
| 2023-03-23 | $15.54 | $15.54 | $15.15 | $15.29 | $15.29 | 1,392,030 |
| 2023-03-22 | $15.49 | $15.66 | $15.29 | $15.44 | $15.44 | 1,396,940 |
| 2023-03-21 | $15.29 | $15.35 | $15.18 | $15.26 | $15.26 | 1,057,540 |
| 2023-03-20 | $15.02 | $15.36 | $14.87 | $15.15 | $15.15 | 1,888,090 |
| 2023-03-17 | $15.06 | $15.08 | $14.90 | $14.91 | $14.91 | 1,359,420 |
| 2023-03-16 | $15.08 | $15.15 | $14.94 | $14.96 | $14.96 | 900,770 |
| 2023-03-15 | $15.07 | $15.37 | $15.03 | $15.08 | $15.08 | 862,680 |
| 2023-03-14 | $14.99 | $15.18 | $14.90 | $14.98 | $14.98 | 1,169,700 |
| 2023-03-13 | $15.05 | $15.08 | $14.93 | $14.97 | $14.97 | 833,570 |
| 2023-03-10 | $15.08 | $15.15 | $14.93 | $14.95 | $14.95 | 1,143,440 |
| 2023-03-09 | $15.06 | $15.28 | $15.05 | $15.09 | $15.09 | 989,160 |
| 2023-03-08 | $15.15 | $15.21 | $14.99 | $15.05 | $15.05 | 984,640 |
| 2023-03-07 | $15.33 | $15.42 | $15.06 | $15.15 | $15.15 | 1,635,090 |
| 2023-03-06 | $15.38 | $15.41 | $15.09 | $15.30 | $15.30 | 1,532,750 |
| 2023-03-03 | $15.81 | $15.86 | $15.35 | $15.41 | $15.41 | 2,708,300 |
| 2023-03-02 | $15.54 | $15.88 | $15.46 | $15.83 | $15.83 | 2,532,370 |
| 2023-03-01 | $15.58 | $15.63 | $15.43 | $15.47 | $15.47 | 1,065,900 |
| 2023-02-28 | $15.66 | $15.81 | $15.42 | $15.52 | $15.52 | 1,564,200 |
| 2023-02-27 | $15.51 | $15.92 | $15.40 | $15.66 | $15.66 | 2,038,970 |
| 2023-02-24 | $15.47 | $15.70 | $15.45 | $15.50 | $15.50 | 791,460 |
| 2023-02-23 | $15.61 | $15.74 | $15.46 | $15.51 | $15.51 | 880,140 |
| 2023-02-22 | $15.68 | $15.75 | $15.56 | $15.61 | $15.61 | 1,121,550 |
| 2023-02-21 | $15.58 | $15.75 | $15.50 | $15.69 | $15.69 | 1,121,500 |
| 2023-02-20 | $15.65 | $15.70 | $15.34 | $15.49 | $15.49 | 1,300,480 |
| 2023-02-17 | $15.60 | $15.92 | $15.53 | $15.60 | $15.60 | 1,243,490 |
| 2023-02-16 | $16.15 | $16.16 | $15.41 | $15.58 | $15.58 | 2,497,380 |
| 2023-02-15 | $16.29 | $16.32 | $16.08 | $16.15 | $16.15 | 1,367,780 |
| 2023-02-14 | $16.10 | $16.36 | $16.08 | $16.28 | $16.28 | 2,201,640 |
| 2023-02-13 | $15.75 | $16.22 | $15.74 | $16.10 | $16.10 | 2,197,260 |
| 2023-02-10 | $15.90 | $15.91 | $15.69 | $15.75 | $15.75 | 1,155,470 |
| 2023-02-09 | $15.56 | $15.81 | $15.54 | $15.81 | $15.81 | 1,629,960 |
| 2023-02-08 | $15.71 | $15.82 | $15.57 | $15.58 | $15.58 | 1,094,040 |
| 2023-02-07 | $15.71 | $15.76 | $15.61 | $15.71 | $15.71 | 1,511,930 |
| 2023-02-06 | $15.65 | $15.80 | $15.54 | $15.63 | $15.63 | 1,287,300 |
| 2023-02-03 | $15.72 | $15.78 | $15.54 | $15.63 | $15.63 | 1,361,100 |
| 2023-02-02 | $15.89 | $15.89 | $15.65 | $15.67 | $15.67 | 1,227,880 |
| 2023-02-01 | $15.60 | $15.86 | $15.51 | $15.78 | $15.78 | 1,758,850 |
| 2023-01-31 | $15.43 | $15.57 | $15.38 | $15.55 | $15.55 | 1,491,960 |
| 2023-01-30 | $15.28 | $15.64 | $15.28 | $15.43 | $15.43 | 2,067,480 |
| 2023-01-20 | $15.14 | $15.28 | $15.07 | $15.28 | $15.28 | 1,438,560 |
| 2023-01-19 | $15.14 | $15.17 | $14.94 | $15.07 | $15.07 | 1,564,900 |
| 2023-01-18 | $15.18 | $15.19 | $15.02 | $15.14 | $15.14 | 914,240 |
| 2023-01-17 | $15.22 | $15.24 | $15.05 | $15.10 | $15.10 | 898,820 |
| 2023-01-16 | $15.10 | $15.35 | $15.07 | $15.17 | $15.17 | 2,121,130 |
| 2023-01-13 | $15.19 | $15.19 | $14.97 | $15.02 | $15.02 | 1,334,750 |
| 2023-01-12 | $15.08 | $15.20 | $14.95 | $15.14 | $15.14 | 1,171,650 |
| 2023-01-11 | $15.31 | $15.32 | $15.07 | $15.09 | $15.09 | 1,761,970 |
| 2023-01-10 | $15.74 | $15.74 | $15.18 | $15.30 | $15.30 | 2,595,130 |
| 2023-01-09 | $16.03 | $16.05 | $15.65 | $15.65 | $15.65 | 2,237,260 |
| 2023-01-06 | $15.85 | $16.20 | $15.75 | $15.93 | $15.93 | 2,535,460 |
| 2023-01-05 | $15.80 | $15.92 | $15.53 | $15.72 | $15.72 | 2,431,640 |
| 2023-01-04 | $15.93 | $15.95 | $15.25 | $15.79 | $15.79 | 3,790,560 |
| 2023-01-03 | $16.31 | $16.49 | $15.80 | $15.96 | $15.96 | 2,971,540 |
| 2023-01-02 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-12-30 | $16.60 | $16.60 | $16.13 | $16.31 | $16.31 | 2,250,110 |
| 2022-12-29 | $17.15 | $17.18 | $16.42 | $16.48 | $16.48 | 2,049,500 |
| 2022-12-28 | $17.17 | $17.20 | $16.73 | $16.90 | $16.90 | 1,860,740 |
| 2022-12-27 | $17.10 | $17.13 | $16.85 | $17.05 | $17.05 | 1,614,400 |
| 2022-12-26 | $16.64 | $17.20 | $16.43 | $17.09 | $17.09 | 3,432,420 |
| 2022-12-23 | $17.01 | $17.18 | $16.27 | $16.32 | $16.32 | 1,722,830 |
| 2022-12-22 | $17.13 | $17.49 | $16.81 | $17.06 | $17.06 | 1,577,820 |
| 2022-12-21 | $17.40 | $17.42 | $17.01 | $17.17 | $17.17 | 1,122,120 |
| 2022-12-20 | $17.35 | $17.68 | $17.28 | $17.40 | $17.40 | 1,785,010 |
| 2022-12-19 | $17.80 | $17.94 | $17.23 | $17.35 | $17.35 | 2,415,260 |
| 2022-12-16 | $18.82 | $18.82 | $17.86 | $18.00 | $18.00 | 3,080,410 |
| 2022-12-15 | $18.87 | $19.28 | $18.58 | $18.69 | $18.69 | 5,904,440 |
| 2022-12-14 | $18.00 | $18.73 | $18.00 | $18.59 | $18.59 | 3,205,180 |
| 2022-12-13 | $17.90 | $18.23 | $17.88 | $17.93 | $17.93 | 1,664,240 |
| 2022-12-12 | $18.16 | $18.38 | $17.89 | $18.12 | $18.12 | 1,961,760 |
| 2022-12-09 | $18.58 | $18.58 | $18.05 | $18.06 | $18.06 | 2,745,300 |
| 2022-12-08 | $18.62 | $19.15 | $18.47 | $18.61 | $18.61 | 4,802,000 |
| 2022-12-07 | $18.21 | $18.57 | $18.08 | $18.43 | $18.43 | 2,930,400 |
| 2022-12-06 | $18.12 | $18.31 | $17.99 | $18.09 | $18.09 | 1,577,180 |
| 2022-12-05 | $18.50 | $18.54 | $18.00 | $18.21 | $18.21 | 1,996,540 |
| 2022-12-01 | $17.95 | $18.65 | $17.85 | $18.35 | $18.35 | 4,019,240 |
| 2022-11-30 | $18.00 | $18.52 | $17.66 | $18.00 | $18.00 | 3,997,810 |
| 2022-11-29 | $18.44 | $18.44 | $17.82 | $17.88 | $17.88 | 5,961,490 |
| 2022-11-28 | $18.27 | $19.20 | $18.09 | $18.33 | $18.33 | 6,225,360 |
| 2022-11-25 | $18.50 | $18.69 | $18.31 | $18.42 | $18.42 | 4,028,270 |
| 2022-11-24 | $17.20 | $18.87 | $17.20 | $18.55 | $18.55 | 9,148,920 |
| 2022-11-23 | $17.60 | $17.80 | $17.02 | $17.21 | $17.21 | 4,053,900 |
| 2022-11-22 | $16.96 | $18.29 | $16.87 | $17.88 | $17.88 | 6,827,860 |
| 2022-11-21 | $16.20 | $16.98 | $16.06 | $16.96 | $16.96 | 2,112,450 |
| 2022-11-18 | $16.49 | $16.52 | $16.10 | $16.20 | $16.20 | 1,386,300 |
| 2022-11-17 | $16.65 | $16.67 | $16.38 | $16.49 | $16.49 | 822,200 |
| 2022-11-16 | $16.58 | $16.65 | $16.46 | $16.49 | $16.49 | 745,000 |
| 2022-11-15 | $16.60 | $16.63 | $16.40 | $16.54 | $16.54 | 1,458,240 |
| 2022-11-14 | $16.80 | $16.91 | $16.40 | $16.48 | $16.48 | 1,651,360 |
| 2022-11-11 | $17.08 | $17.18 | $16.72 | $16.75 | $16.75 | 1,744,000 |
| 2022-11-10 | $17.10 | $17.14 | $16.66 | $16.80 | $16.80 | 2,071,260 |
| 2022-11-09 | $17.20 | $17.27 | $16.99 | $17.12 | $17.12 | 1,080,620 |
| 2022-11-08 | $16.84 | $17.31 | $16.69 | $17.12 | $17.12 | 2,294,920 |
| 2022-11-07 | $16.90 | $17.13 | $16.74 | $16.78 | $16.78 | 1,821,640 |
| 2022-11-04 | $16.80 | $16.93 | $16.62 | $16.77 | $16.77 | 1,934,420 |
| 2022-11-03 | $17.00 | $17.10 | $16.63 | $16.66 | $16.66 | 1,597,630 |
| 2022-11-02 | $16.65 | $17.28 | $16.55 | $16.99 | $16.99 | 3,066,270 |
| 2022-11-01 | $16.30 | $16.69 | $16.17 | $16.49 | $16.49 | 2,184,610 |
| 2022-10-31 | $16.42 | $16.47 | $16.03 | $16.30 | $16.30 | 1,343,500 |
| 2022-10-28 | $16.58 | $16.60 | $16.12 | $16.45 | $16.45 | 1,172,140 |
| 2022-10-27 | $16.55 | $16.75 | $16.45 | $16.60 | $16.60 | 1,281,160 |
| 2022-10-26 | $16.72 | $16.81 | $16.25 | $16.53 | $16.53 | 1,768,020 |
| 2022-10-25 | $16.50 | $16.81 | $16.32 | $16.56 | $16.56 | 1,762,020 |
| 2022-10-24 | $16.72 | $16.80 | $16.30 | $16.50 | $16.50 | 1,531,790 |
| 2022-10-21 | $16.68 | $16.78 | $16.36 | $16.50 | $16.50 | 940,020 |
| 2022-10-20 | $16.68 | $16.88 | $16.48 | $16.68 | $16.68 | 1,702,760 |
| 2022-10-19 | $16.86 | $17.28 | $16.61 | $16.68 | $16.68 | 2,071,360 |
| 2022-10-18 | $16.33 | $16.90 | $16.20 | $16.87 | $16.87 | 2,311,760 |
| 2022-10-17 | $16.30 | $16.62 | $16.18 | $16.33 | $16.33 | 1,309,660 |
| 2022-10-14 | $16.36 | $16.48 | $16.16 | $16.37 | $16.37 | 1,445,840 |
| 2022-10-13 | $16.02 | $16.30 | $16.02 | $16.16 | $16.16 | 1,575,320 |
| 2022-10-12 | $15.52 | $16.02 | $15.39 | $16.02 | $16.02 | 1,906,860 |
| 2022-10-11 | $15.88 | $16.00 | $15.52 | $15.55 | $15.55 | 1,682,040 |
| 2022-10-10 | $15.45 | $16.02 | $13.52 | $15.80 | $15.80 | 3,485,280 |
| 2022-09-30 | $15.00 | $15.25 | $14.76 | $14.97 | $14.97 | 1,072,390 |
| 2022-09-29 | $14.56 | $15.36 | $14.42 | $15.00 | $15.00 | 2,260,630 |
| 2022-09-28 | $15.05 | $15.15 | $14.30 | $14.38 | $14.38 | 1,538,060 |
| 2022-09-27 | $15.13 | $15.30 | $14.80 | $15.00 | $15.00 | 2,020,820 |
| 2022-09-26 | $15.33 | $15.38 | $15.09 | $15.15 | $15.15 | 765,640 |
| 2022-09-23 | $15.50 | $15.56 | $15.13 | $15.40 | $15.40 | 1,720,000 |
| 2022-09-22 | $15.50 | $15.67 | $15.36 | $15.59 | $15.59 | 1,189,620 |
| 2022-09-21 | $15.57 | $15.68 | $15.10 | $15.50 | $15.50 | 1,547,920 |
| 2022-09-20 | $15.72 | $15.73 | $15.20 | $15.46 | $15.46 | 2,128,800 |
| 2022-09-19 | $16.04 | $16.14 | $15.53 | $15.62 | $15.62 | 2,323,180 |
| 2022-09-16 | $16.08 | $16.30 | $15.89 | $15.95 | $15.95 | 1,577,100 |
| 2022-09-15 | $16.36 | $16.50 | $15.86 | $15.97 | $15.97 | 2,226,360 |
| 2022-09-14 | $16.60 | $16.60 | $15.91 | $16.32 | $16.32 | 2,690,080 |
| 2022-09-13 | $16.75 | $16.75 | $16.40 | $16.61 | $16.61 | 1,213,640 |
| 2022-09-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-09-09 | $16.61 | $16.65 | $16.30 | $16.60 | $16.60 | 2,144,980 |
| 2022-09-08 | $16.67 | $16.78 | $16.40 | $16.52 | $16.52 | 1,539,860 |
| 2022-09-07 | $16.40 | $16.89 | $16.20 | $16.56 | $16.56 | 2,563,680 |
| 2022-09-06 | $16.53 | $16.55 | $16.17 | $16.30 | $16.30 | 1,668,080 |
| 2022-09-05 | $16.58 | $16.67 | $16.30 | $16.39 | $16.39 | 1,579,960 |
| 2022-09-02 | $16.60 | $16.70 | $16.36 | $16.57 | $16.57 | 1,485,060 |
| 2022-09-01 | $16.20 | $16.64 | $16.06 | $16.48 | $16.48 | 3,547,050 |
| 2022-08-31 | $17.50 | $17.94 | $15.92 | $16.21 | $16.21 | 5,570,540 |
| 2022-08-30 | $16.99 | $17.10 | $16.53 | $16.60 | $16.60 | 2,292,520 |
| 2022-08-29 | $17.48 | $17.57 | $16.97 | $17.03 | $17.03 | 4,367,390 |
| 2022-08-26 | $17.09 | $18.05 | $17.01 | $17.66 | $17.66 | 5,150,340 |
| 2022-08-25 | $17.48 | $17.65 | $16.89 | $16.98 | $16.98 | 3,370,960 |
| 2022-08-24 | $17.75 | $17.99 | $17.25 | $17.45 | $17.45 | 4,328,730 |
| 2022-08-23 | $17.57 | $17.83 | $17.20 | $17.64 | $17.64 | 4,826,540 |
| 2022-08-22 | $16.83 | $17.75 | $16.80 | $17.30 | $17.30 | 5,717,960 |
| 2022-08-19 | $16.75 | $17.15 | $16.45 | $16.86 | $16.86 | 4,644,500 |
| 2022-08-18 | $16.79 | $17.05 | $16.59 | $16.70 | $16.70 | 2,395,240 |
| 2022-08-17 | $17.19 | $17.19 | $16.40 | $16.72 | $16.72 | 3,569,320 |
| 2022-08-16 | $17.44 | $17.57 | $16.95 | $17.08 | $17.08 | 2,868,700 |
| 2022-08-15 | $17.90 | $17.90 | $17.14 | $17.27 | $17.27 | 3,807,810 |
| 2022-08-12 | $18.15 | $18.51 | $17.56 | $18.00 | $18.00 | 5,483,510 |
| 2022-08-11 | $17.50 | $18.44 | $17.45 | $18.30 | $18.30 | 8,074,810 |
| 2022-08-10 | $16.45 | $17.87 | $16.35 | $17.41 | $17.41 | 10,048,830 |
| 2022-08-09 | $17.87 | $17.94 | $16.95 | $16.97 | $16.97 | 5,739,840 |
| 2022-08-08 | $18.10 | $18.40 | $17.40 | $17.65 | $17.65 | 5,153,340 |
| 2022-08-05 | $17.19 | $17.83 | $17.08 | $17.80 | $17.80 | 3,106,640 |
| 2022-08-04 | $17.01 | $17.48 | $16.88 | $17.19 | $17.19 | 2,851,060 |
| 2022-08-03 | $17.20 | $17.99 | $16.85 | $16.99 | $16.99 | 4,972,080 |
| 2022-08-02 | $18.15 | $18.40 | $17.18 | $17.25 | $17.25 | 5,792,380 |
| 2022-08-01 | $17.57 | $18.35 | $17.56 | $18.18 | $18.18 | 5,287,340 |
| 2022-07-29 | $17.54 | $17.76 | $17.38 | $17.57 | $17.57 | 2,668,820 |
| 2022-07-28 | $17.60 | $17.77 | $17.26 | $17.51 | $17.51 | 4,109,780 |
| 2022-07-27 | $17.34 | $17.93 | $17.34 | $17.52 | $17.52 | 3,830,050 |
| 2022-07-26 | $17.50 | $17.61 | $17.15 | $17.33 | $17.33 | 3,224,480 |
| 2022-07-25 | $17.66 | $18.29 | $17.20 | $17.62 | $17.62 | 4,968,060 |
| 2022-07-22 | $17.31 | $17.94 | $17.15 | $17.64 | $17.64 | 5,522,680 |
| 2022-07-21 | $17.20 | $17.45 | $17.06 | $17.22 | $17.22 | 2,743,520 |
| 2022-07-20 | $17.09 | $17.23 | $16.84 | $17.19 | $17.19 | 2,995,700 |
| 2022-07-19 | $17.04 | $17.29 | $16.92 | $16.97 | $16.97 | 2,915,950 |
| 2022-07-18 | $17.12 | $17.48 | $16.65 | $17.00 | $17.00 | 4,801,440 |
| 2022-07-15 | $16.62 | $17.66 | $16.45 | $16.91 | $16.91 | 8,817,340 |
| 2022-07-14 | $15.98 | $16.65 | $15.84 | $16.49 | $16.49 | 6,638,300 |
| 2022-07-13 | $14.70 | $16.25 | $14.70 | $15.99 | $15.99 | 8,626,830 |
| 2022-07-12 | $14.08 | $15.09 | $13.88 | $14.78 | $14.78 | 6,531,540 |
| 2022-07-11 | $13.91 | $14.12 | $13.60 | $13.96 | $13.96 | 3,764,480 |
| 2022-07-08 | $14.00 | $14.48 | $13.86 | $13.94 | $13.94 | 3,520,040 |
| 2022-07-07 | $13.88 | $14.14 | $13.88 | $14.08 | $14.08 | 1,547,500 |
| 2022-07-06 | $14.09 | $14.18 | $13.88 | $13.98 | $13.98 | 1,428,780 |
| 2022-07-05 | $14.21 | $14.27 | $14.00 | $14.15 | $14.15 | 2,417,500 |
| 2022-07-04 | $14.09 | $14.23 | $13.96 | $14.12 | $14.12 | 1,577,360 |
| 2022-07-01 | $14.02 | $14.16 | $13.90 | $14.09 | $14.09 | 1,771,780 |
| 2022-06-30 | $13.87 | $14.25 | $13.73 | $14.02 | $14.02 | 3,096,240 |
| 2022-06-29 | $14.46 | $14.46 | $13.69 | $13.87 | $13.87 | 3,799,220 |
| 2022-06-28 | $14.83 | $14.94 | $14.33 | $14.46 | $14.46 | 4,690,490 |
| 2022-06-27 | $15.15 | $15.15 | $14.76 | $14.83 | $14.83 | 3,018,640 |
| 2022-06-24 | $14.76 | $15.14 | $14.61 | $14.96 | $14.96 | 3,843,590 |
| 2022-06-23 | $14.82 | $14.95 | $14.60 | $14.75 | $14.75 | 2,241,630 |
| 2022-06-22 | $14.66 | $15.00 | $14.60 | $14.68 | $14.68 | 3,171,460 |
| 2022-06-21 | $14.80 | $15.12 | $14.35 | $14.66 | $14.66 | 5,190,280 |
| 2022-06-20 | $14.26 | $14.84 | $14.23 | $14.79 | $14.79 | 5,834,680 |
| 2022-06-17 | $14.10 | $14.49 | $13.80 | $14.20 | $14.20 | 4,462,920 |
| 2022-06-16 | $13.61 | $14.15 | $13.61 | $13.90 | $13.90 | 3,903,700 |
| 2022-06-15 | $13.66 | $13.75 | $12.96 | $13.60 | $13.60 | 4,679,980 |
| 2022-06-14 | $13.13 | $13.98 | $13.07 | $13.59 | $13.59 | 7,399,710 |
| 2022-06-13 | $12.15 | $13.35 | $12.06 | $13.09 | $13.09 | 5,991,880 |
| 2022-06-10 | $11.94 | $12.21 | $11.82 | $12.14 | $12.14 | 1,258,590 |
| 2022-06-09 | $12.17 | $12.30 | $11.98 | $12.02 | $12.02 | 2,194,260 |
| 2022-06-08 | $11.94 | $12.22 | $11.87 | $12.17 | $12.17 | 2,377,020 |
| 2022-06-07 | $12.07 | $12.12 | $11.89 | $11.95 | $11.95 | 1,491,380 |
| 2022-06-06 | $11.69 | $12.07 | $11.63 | $11.98 | $11.98 | 2,154,760 |
| 2022-06-02 | $11.51 | $11.68 | $11.43 | $11.62 | $11.62 | 1,420,300 |
| 2022-06-01 | $11.44 | $11.66 | $11.30 | $11.51 | $11.51 | 1,959,400 |
| 2022-05-31 | $11.50 | $11.53 | $11.18 | $11.45 | $11.45 | 1,179,010 |
| 2022-05-30 | $11.15 | $11.49 | $11.11 | $11.41 | $11.41 | 1,535,190 |
| 2022-05-27 | $11.10 | $11.35 | $10.95 | $11.09 | $11.09 | 1,292,760 |
| 2022-05-26 | $11.34 | $11.43 | $11.04 | $11.22 | $11.22 | 853,080 |
| 2022-05-25 | $11.14 | $11.40 | $11.10 | $11.37 | $11.37 | 903,460 |
| 2022-05-24 | $11.64 | $11.72 | $11.07 | $11.10 | $11.10 | 1,128,860 |
| 2022-05-23 | $11.54 | $11.67 | $11.47 | $11.61 | $11.61 | 885,820 |
| 2022-05-20 | $11.29 | $11.55 | $11.26 | $11.53 | $11.53 | 1,227,980 |
| 2022-05-19 | $11.24 | $11.43 | $11.17 | $11.39 | $11.39 | 1,648,640 |
| 2022-05-18 | $11.60 | $11.68 | $11.34 | $11.37 | $11.37 | 1,319,030 |
| 2022-05-17 | $11.72 | $11.73 | $11.38 | $11.73 | $11.73 | 1,647,540 |
| 2022-05-16 | $11.90 | $11.96 | $11.55 | $11.72 | $11.72 | 1,478,970 |
| 2022-05-13 | $11.76 | $11.99 | $11.50 | $11.76 | $11.76 | 2,043,540 |
| 2022-05-12 | $11.16 | $11.79 | $11.11 | $11.74 | $11.74 | 3,205,660 |
| 2022-05-11 | $11.33 | $11.58 | $11.20 | $11.20 | $11.20 | 2,271,080 |
| 2022-05-10 | $10.95 | $11.31 | $10.79 | $11.23 | $11.23 | 1,816,060 |
| 2022-05-09 | $10.53 | $11.10 | $10.39 | $10.96 | $10.96 | 2,031,360 |
| 2022-05-06 | $10.08 | $10.55 | $9.96 | $10.53 | $10.53 | 2,048,510 |
| 2022-05-05 | $9.85 | $10.50 | $9.76 | $10.29 | $10.29 | 2,306,510 |
| 2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-29 | $9.45 | $9.87 | $9.29 | $9.82 | $9.82 | 1,824,540 |
| 2022-04-28 | $9.42 | $9.53 | $9.13 | $9.26 | $9.26 | 1,844,920 |
| 2022-04-27 | $8.61 | $9.19 | $8.47 | $9.13 | $9.13 | 2,089,140 |
| 2022-04-26 | $9.22 | $9.24 | $8.60 | $8.64 | $8.64 | 1,457,140 |
| 2022-04-25 | $10.12 | $10.18 | $9.18 | $9.22 | $9.22 | 2,057,080 |
| 2022-04-22 | $10.30 | $10.69 | $10.09 | $10.20 | $10.20 | 1,015,740 |
| 2022-04-21 | $10.77 | $10.90 | $10.32 | $10.40 | $10.40 | 1,152,180 |
| 2022-04-20 | $10.88 | $11.13 | $10.72 | $10.78 | $10.78 | 1,266,680 |
| 2022-04-19 | $10.83 | $11.04 | $10.80 | $10.88 | $10.88 | 852,020 |
| 2022-04-18 | $10.73 | $10.89 | $10.40 | $10.82 | $10.82 | 1,227,380 |
| 2022-04-15 | $11.14 | $11.14 | $10.70 | $10.72 | $10.72 | 1,632,240 |
| 2022-04-14 | $11.27 | $11.41 | $11.08 | $11.15 | $11.15 | 1,357,800 |
| 2022-04-13 | $11.28 | $11.45 | $11.06 | $11.18 | $11.18 | 1,183,400 |
| 2022-04-12 | $11.11 | $11.36 | $10.73 | $11.36 | $11.36 | 1,578,580 |
| 2022-04-11 | $11.51 | $11.55 | $10.99 | $11.10 | $11.10 | 1,469,100 |
| 2022-04-08 | $11.28 | $11.59 | $11.13 | $11.47 | $11.47 | 1,619,940 |
| 2022-04-07 | $11.37 | $11.50 | $11.23 | $11.25 | $11.25 | 1,109,840 |
| 2022-04-06 | $11.24 | $11.56 | $11.24 | $11.37 | $11.37 | 1,020,040 |
| 2022-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-04-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-04-01 | $11.28 | $11.40 | $11.15 | $11.38 | $11.38 | 1,013,560 |
| 2022-03-31 | $11.43 | $11.58 | $11.34 | $11.35 | $11.35 | 1,283,470 |
| 2022-03-30 | $11.30 | $11.46 | $11.16 | $11.42 | $11.42 | 1,246,540 |
| 2022-03-29 | $11.35 | $11.40 | $11.10 | $11.11 | $11.11 | 879,820 |
| 2022-03-28 | $11.35 | $11.50 | $11.08 | $11.34 | $11.34 | 917,900 |
| 2022-03-25 | $11.38 | $11.61 | $11.31 | $11.47 | $11.47 | 748,070 |
| 2022-03-24 | $11.59 | $11.78 | $11.43 | $11.43 | $11.43 | 991,580 |
| 2022-03-23 | $11.53 | $11.78 | $11.40 | $11.67 | $11.67 | 1,523,510 |
| 2022-03-22 | $11.61 | $11.61 | $11.40 | $11.49 | $11.49 | 807,890 |
| 2022-03-21 | $11.58 | $11.64 | $11.47 | $11.61 | $11.61 | 1,148,980 |
| 2022-03-18 | $11.51 | $11.60 | $11.38 | $11.52 | $11.52 | 1,068,920 |
| 2022-03-17 | $11.40 | $11.67 | $11.36 | $11.47 | $11.47 | 1,782,860 |
| 2022-03-16 | $10.81 | $11.38 | $10.70 | $11.31 | $11.31 | 2,684,450 |
| 2022-03-15 | $11.69 | $11.69 | $10.79 | $10.79 | $10.79 | 2,764,040 |
| 2022-03-14 | $11.99 | $12.10 | $11.71 | $11.73 | $11.73 | 1,505,800 |
| 2022-03-11 | $12.00 | $12.13 | $11.61 | $12.05 | $12.05 | 3,004,670 |
| 2022-03-10 | $12.60 | $12.75 | $12.22 | $12.30 | $12.30 | 1,526,190 |
| 2022-03-09 | $12.60 | $12.79 | $12.03 | $12.31 | $12.31 | 2,484,090 |
| 2022-03-08 | $13.50 | $13.55 | $12.65 | $12.68 | $12.68 | 2,398,530 |
| 2022-03-07 | $13.88 | $13.97 | $13.38 | $13.50 | $13.50 | 2,099,180 |
| 2022-03-04 | $13.60 | $14.12 | $13.59 | $13.87 | $13.87 | 3,426,740 |
| 2022-03-03 | $13.50 | $14.20 | $13.37 | $13.78 | $13.78 | 3,508,740 |
| 2022-03-02 | $13.46 | $13.48 | $13.32 | $13.45 | $13.45 | 876,370 |
| 2022-03-01 | $13.44 | $13.64 | $13.33 | $13.46 | $13.46 | 1,053,180 |
| 2022-02-28 | $13.66 | $13.66 | $13.28 | $13.42 | $13.42 | 1,510,110 |
| 2022-02-25 | $13.77 | $13.88 | $13.52 | $13.66 | $13.66 | 2,488,630 |
| 2022-02-24 | $13.60 | $14.49 | $13.41 | $13.76 | $13.76 | 4,612,410 |
| 2022-02-23 | $13.52 | $13.65 | $13.31 | $13.65 | $13.65 | 1,737,600 |
| 2022-02-22 | $13.72 | $13.85 | $13.35 | $13.39 | $13.39 | 2,512,520 |
| 2022-02-21 | $13.71 | $13.85 | $13.70 | $13.83 | $13.83 | 1,015,820 |
| 2022-02-18 | $13.72 | $13.77 | $13.53 | $13.76 | $13.76 | 1,027,790 |
| 2022-02-17 | $13.88 | $13.89 | $13.61 | $13.67 | $13.67 | 2,091,760 |
| 2022-02-16 | $13.83 | $14.20 | $13.67 | $13.88 | $13.88 | 1,937,920 |
| 2022-02-15 | $14.11 | $14.38 | $13.30 | $13.83 | $13.83 | 4,290,830 |
| 2022-02-14 | $14.32 | $14.63 | $14.30 | $14.55 | $14.55 | 791,540 |
| 2022-02-11 | $14.66 | $14.66 | $14.28 | $14.48 | $14.48 | 1,027,840 |
| 2022-02-10 | $14.55 | $14.69 | $14.41 | $14.51 | $14.51 | 965,300 |
| 2022-02-09 | $14.85 | $14.89 | $14.50 | $14.62 | $14.62 | 1,039,120 |
| 2022-02-08 | $14.38 | $14.82 | $14.25 | $14.69 | $14.69 | 1,977,160 |
| 2022-02-07 | $14.00 | $14.43 | $14.00 | $14.38 | $14.38 | 1,379,320 |
| 2022-02-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-02-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-02-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-02-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-01-28 | $13.56 | $13.93 | $13.40 | $13.89 | $13.89 | 1,612,780 |
| 2022-01-27 | $14.06 | $14.26 | $13.40 | $13.50 | $13.50 | 1,725,760 |
| 2022-01-26 | $14.25 | $14.34 | $13.91 | $14.06 | $14.06 | 1,416,960 |
| 2022-01-25 | $14.68 | $14.73 | $14.00 | $14.06 | $14.06 | 2,040,860 |
| 2022-01-24 | $14.89 | $15.03 | $14.60 | $14.63 | $14.63 | 1,418,780 |
| 2022-01-21 | $15.26 | $15.26 | $14.81 | $14.89 | $14.89 | 1,288,960 |
| 2022-01-20 | $15.64 | $15.76 | $15.15 | $15.18 | $15.18 | 1,940,140 |
| 2022-01-19 | $15.51 | $15.84 | $15.43 | $15.64 | $15.64 | 1,735,880 |
| 2022-01-18 | $16.20 | $16.20 | $15.59 | $15.71 | $15.71 | 3,095,340 |
| 2022-01-17 | $15.66 | $16.28 | $15.60 | $16.11 | $16.11 | 3,390,440 |
| 2022-01-14 | $15.70 | $15.99 | $15.61 | $15.70 | $15.70 | 2,312,700 |
| 2022-01-13 | $15.56 | $16.09 | $15.46 | $15.78 | $15.78 | 3,730,360 |
| 2022-01-12 | $15.29 | $15.65 | $15.22 | $15.55 | $15.55 | 2,465,160 |
| 2022-01-11 | $15.09 | $15.48 | $15.09 | $15.29 | $15.29 | 2,253,260 |
| 2022-01-10 | $14.95 | $15.13 | $14.83 | $15.09 | $15.09 | 1,443,360 |
| 2022-01-07 | $15.19 | $15.33 | $14.90 | $14.94 | $14.94 | 1,970,920 |
| 2022-01-06 | $14.69 | $15.13 | $14.65 | $15.02 | $15.02 | 2,473,760 |
| 2022-01-05 | $14.97 | $15.08 | $14.51 | $14.64 | $14.64 | 1,819,540 |
| 2022-01-04 | $14.86 | $15.10 | $14.72 | $14.96 | $14.96 | 1,990,980 |
| 2022-01-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2021-12-31 | $14.61 | $14.82 | $14.52 | $14.77 | $14.77 | 1,141,800 |
| 2021-12-30 | $14.81 | $14.81 | $14.56 | $14.58 | $14.58 | 1,305,600 |
| 2021-12-29 | $14.66 | $14.88 | $14.41 | $14.75 | $14.75 | 1,441,260 |
| 2021-12-28 | $14.51 | $15.05 | $14.00 | $14.67 | $14.67 | 1,614,720 |
| 2021-12-27 | $14.77 | $14.77 | $14.47 | $14.53 | $14.53 | 1,740,500 |
| 2021-12-24 | $14.85 | $15.05 | $14.66 | $14.81 | $14.81 | 2,486,260 |
| 2021-12-23 | $14.75 | $15.06 | $14.69 | $14.91 | $14.91 | 1,729,630 |
| 2021-12-22 | $15.00 | $15.15 | $14.82 | $15.05 | $15.05 | 1,342,100 |
| 2021-12-21 | $14.76 | $15.11 | $14.65 | $15.00 | $15.00 | 1,352,460 |
| 2021-12-20 | $15.55 | $15.56 | $14.80 | $14.80 | $14.80 | 3,848,060 |
| 2021-12-17 | $15.72 | $15.95 | $15.51 | $15.55 | $15.55 | 2,518,520 |
| 2021-12-16 | $15.64 | $15.72 | $15.33 | $15.71 | $15.71 | 2,264,840 |
| 2021-12-15 | $15.33 | $15.78 | $15.25 | $15.59 | $15.59 | 2,274,300 |
| 2021-12-14 | $15.31 | $15.50 | $15.21 | $15.33 | $15.33 | 1,096,120 |
| 2021-12-13 | $15.57 | $15.78 | $15.25 | $15.31 | $15.31 | 2,260,120 |
| 2021-12-10 | $15.75 | $15.81 | $15.55 | $15.56 | $15.56 | 1,362,660 |
| 2021-12-09 | $15.88 | $15.88 | $15.63 | $15.67 | $15.67 | 1,813,520 |
| 2021-12-08 | $15.66 | $15.98 | $15.50 | $15.79 | $15.79 | 2,138,360 |
| 2021-12-07 | $16.05 | $16.19 | $15.37 | $15.62 | $15.62 | 2,914,000 |
| 2021-12-06 | $16.04 | $16.38 | $15.96 | $15.96 | $15.96 | 3,075,560 |
| 2021-12-03 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 4,488,390 |
| 2021-12-02 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 3,024,250 |
| 2021-12-01 | $16.20 | $16.43 | $15.94 | $16.35 | $16.35 | 2,273,960 |
| 2021-11-30 | $16.48 | $16.65 | $16.01 | $16.19 | $16.19 | 2,271,760 |
| 2021-11-29 | $16.28 | $16.43 | $15.66 | $16.42 | $16.42 | 3,076,580 |
| 2021-11-26 | $16.60 | $16.75 | $16.23 | $16.41 | $16.41 | 2,498,780 |
| 2021-11-25 | $16.87 | $16.87 | $16.56 | $16.68 | $16.68 | 1,775,600 |
| 2021-11-24 | $16.91 | $17.08 | $16.66 | $16.88 | $16.88 | 2,897,580 |
| 2021-11-23 | $16.67 | $17.50 | $16.66 | $16.91 | $16.91 | 7,060,570 |
| 2021-11-22 | $16.82 | $16.95 | $16.45 | $16.78 | $16.78 | 5,473,080 |
| 2021-11-19 | $15.41 | $16.90 | $15.36 | $16.76 | $16.76 | 8,855,850 |
| 2021-11-18 | $15.17 | $15.72 | $15.17 | $15.41 | $15.41 | 2,929,580 |
| 2021-11-17 | $15.00 | $15.31 | $14.99 | $15.21 | $15.21 | 1,445,260 |
| 2021-11-16 | $15.50 | $15.50 | $15.11 | $15.15 | $15.15 | 2,072,020 |
| 2021-11-15 | $14.75 | $15.37 | $14.72 | $15.31 | $15.31 | 3,902,450 |
| 2021-11-12 | $14.65 | $14.95 | $14.31 | $14.85 | $14.85 | 3,512,390 |
| 2021-11-11 | $15.41 | $15.41 | $14.98 | $15.05 | $15.05 | 1,659,460 |
| 2021-11-10 | $15.11 | $15.48 | $15.00 | $15.21 | $15.21 | 2,430,440 |
| 2021-11-09 | $15.00 | $15.23 | $14.75 | $15.10 | $15.10 | 2,065,360 |
| 2021-11-08 | $15.21 | $15.26 | $14.85 | $14.93 | $14.93 | 1,765,330 |
| 2021-11-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 2,419,860 |
| 2021-11-04 | $15.27 | $15.42 | $15.09 | $15.21 | $15.21 | 1,952,680 |
| 2021-11-03 | $14.85 | $15.46 | $14.80 | $15.27 | $15.27 | 3,519,860 |
| 2021-11-02 | $14.92 | $15.01 | $14.64 | $14.86 | $14.86 | 2,520,200 |
| 2021-11-01 | $14.25 | $15.20 | $14.15 | $14.92 | $14.92 | 5,051,320 |
| 2021-10-29 | $13.65 | $14.26 | $13.65 | $14.06 | $14.06 | 1,779,740 |
| 2021-10-28 | $13.97 | $14.06 | $13.60 | $13.64 | $13.64 | 1,397,640 |
| 2021-10-27 | $14.23 | $14.24 | $13.85 | $13.99 | $13.99 | 1,393,280 |
| 2021-10-26 | $14.51 | $14.58 | $14.14 | $14.23 | $14.23 | 1,549,960 |
| 2021-10-25 | $14.45 | $14.65 | $14.45 | $14.51 | $14.51 | 1,584,000 |
| 2021-10-22 | $14.63 | $14.65 | $14.31 | $14.44 | $14.44 | 1,520,700 |
| 2021-10-21 | $14.43 | $14.77 | $14.43 | $14.51 | $14.51 | 1,842,320 |
| 2021-10-20 | $14.44 | $14.47 | $14.21 | $14.38 | $14.38 | 1,345,560 |
| 2021-10-19 | $14.25 | $14.45 | $14.16 | $14.27 | $14.27 | 1,204,700 |
| 2021-10-18 | $14.26 | $14.55 | $14.25 | $14.26 | $14.26 | 1,625,240 |
| 2021-10-15 | $13.99 | $14.25 | $13.70 | $14.25 | $14.25 | 1,759,920 |
| 2021-10-14 | $14.07 | $14.09 | $13.92 | $13.94 | $13.94 | 1,127,600 |
| 2021-10-13 | $13.99 | $14.06 | $13.83 | $14.00 | $14.00 | 862,520 |
| 2021-10-12 | $14.12 | $14.14 | $13.60 | $14.00 | $14.00 | 2,048,300 |
| 2021-10-11 | $14.17 | $14.25 | $14.00 | $14.15 | $14.15 | 1,210,890 |
| 2021-10-08 | $13.97 | $14.25 | $13.90 | $14.12 | $14.12 | 1,657,820 |
| 2021-10-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2021-10-06 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2021-09-30 | $13.79 | $13.90 | $13.68 | $13.82 | $13.82 | 1,718,480 |
| 2021-09-29 | $14.31 | $14.35 | $13.80 | $13.80 | $13.80 | 1,915,840 |
| 2021-09-28 | $14.52 | $14.53 | $14.26 | $14.31 | $14.31 | 1,783,830 |
| 2021-09-27 | $14.60 | $14.85 | $14.43 | $14.53 | $14.53 | 2,247,510 |
| 2021-09-24 | $15.04 | $15.06 | $14.84 | $14.87 | $14.87 | 1,695,380 |
| 2021-09-23 | $15.14 | $15.25 | $15.00 | $15.04 | $15.04 | 1,512,300 |
| 2021-09-22 | $15.00 | $15.20 | $14.88 | $14.98 | $14.98 | 1,772,380 |
| 2021-09-21 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2021-09-20 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2021-09-17 | $15.58 | $15.58 | $14.92 | $15.22 | $15.22 | 3,547,440 |
| 2021-09-16 | $15.42 | $16.23 | $15.42 | $15.57 | $15.57 | 5,367,860 |
| 2021-09-15 | $15.14 | $15.41 | $15.07 | $15.36 | $15.36 | 2,601,460 |
| 2021-09-14 | $15.41 | $15.44 | $15.01 | $15.06 | $15.06 | 2,974,090 |
| 2021-09-13 | $15.65 | $15.78 | $15.33 | $15.39 | $15.39 | 3,779,160 |
| 2021-09-10 | $15.07 | $15.56 | $14.95 | $15.46 | $15.46 | 4,551,200 |
| 2021-09-09 | $14.96 | $15.19 | $14.91 | $15.07 | $15.07 | 2,973,710 |
| 2021-09-08 | $15.22 | $15.22 | $14.85 | $15.07 | $15.07 | 5,347,240 |
| 2021-09-07 | $14.75 | $15.28 | $14.70 | $15.27 | $15.27 | 8,168,950 |
| 2021-09-06 | $14.52 | $14.65 | $14.45 | $14.60 | $14.60 | 3,867,920 |
| 2021-09-03 | $14.45 | $14.99 | $14.37 | $14.49 | $14.49 | 4,547,550 |
| 2021-09-02 | $14.90 | $14.90 | $14.45 | $14.54 | $14.54 | 3,640,660 |
| 2021-09-01 | $15.29 | $15.31 | $14.84 | $14.88 | $14.88 | 4,146,310 |
| 2021-08-31 | $15.70 | $15.95 | $15.10 | $15.24 | $15.24 | 3,908,340 |
| 2021-08-30 | $16.78 | $16.78 | $15.89 | $15.95 | $15.95 | 3,260,040 |
| 2021-08-27 | $16.40 | $16.62 | $16.00 | $16.32 | $16.32 | 2,127,240 |
| 2021-08-26 | $16.79 | $16.90 | $16.42 | $16.45 | $16.45 | 1,901,490 |
| 2021-08-25 | $17.18 | $17.45 | $16.70 | $16.79 | $16.79 | 3,030,580 |
| 2021-08-24 | $16.88 | $18.07 | $16.88 | $17.16 | $17.16 | 4,396,150 |
| 2021-08-23 | $15.90 | $17.27 | $15.90 | $16.86 | $16.86 | 4,220,760 |
| 2021-08-20 | $16.45 | $16.45 | $15.40 | $15.87 | $15.87 | 2,566,620 |
| 2021-08-19 | $16.26 | $16.52 | $16.10 | $16.34 | $16.34 | 1,530,090 |
| 2021-08-18 | $17.02 | $17.24 | $16.13 | $16.26 | $16.26 | 4,161,020 |
| 2021-08-17 | $17.77 | $17.88 | $17.15 | $17.24 | $17.24 | 2,412,210 |
| 2021-08-16 | $17.78 | $18.05 | $17.00 | $17.77 | $17.77 | 2,091,820 |
| 2021-08-13 | $18.21 | $18.28 | $18.01 | $18.06 | $18.06 | 1,478,780 |
| 2021-08-12 | $18.69 | $18.69 | $18.13 | $18.21 | $18.21 | 1,735,580 |
| 2021-08-11 | $18.38 | $18.63 | $18.03 | $18.40 | $18.40 | 2,229,760 |
| 2021-08-10 | $17.94 | $18.47 | $17.84 | $18.26 | $18.26 | 1,264,880 |
| 2021-08-09 | $17.95 | $18.04 | $17.70 | $17.93 | $17.93 | 1,028,970 |
| 2021-08-06 | $18.03 | $18.12 | $17.81 | $17.94 | $17.94 | 1,106,740 |
| 2021-08-05 | $18.05 | $18.30 | $17.82 | $17.98 | $17.98 | 1,258,800 |
| 2021-08-04 | $18.06 | $18.26 | $17.81 | $18.05 | $18.05 | 1,483,300 |
| 2021-08-03 | $17.98 | $18.58 | $17.87 | $18.03 | $18.03 | 2,316,280 |
| 2021-08-02 | $17.50 | $17.96 | $17.15 | $17.87 | $17.87 | 1,798,250 |
| 2021-07-30 | $17.26 | $17.55 | $17.19 | $17.38 | $17.38 | 1,499,500 |
| 2021-07-29 | $17.08 | $17.50 | $16.99 | $17.26 | $17.26 | 1,993,220 |
| 2021-07-28 | $17.96 | $17.99 | $16.98 | $16.99 | $16.99 | 3,642,850 |
| 2021-07-27 | $18.82 | $19.19 | $17.99 | $18.03 | $18.03 | 3,248,780 |
| 2021-07-26 | $18.52 | $19.56 | $18.50 | $18.65 | $18.65 | 2,532,640 |
| 2021-07-23 | $19.61 | $19.73 | $18.82 | $18.94 | $18.94 | 3,115,660 |
| 2021-07-22 | $19.85 | $20.08 | $19.43 | $19.55 | $19.55 | 2,700,200 |
| 2021-07-21 | $19.48 | $19.86 | $19.48 | $19.83 | $19.83 | 2,687,000 |
| 2021-07-20 | $19.72 | $20.29 | $19.16 | $19.61 | $19.61 | 3,720,440 |
| 2021-07-19 | $21.19 | $21.19 | $19.60 | $19.72 | $19.72 | 5,978,250 |
| 2021-07-16 | $21.61 | $21.66 | $21.02 | $21.20 | $21.20 | 4,090,000 |
| 2021-07-15 | $21.11 | $21.89 | $20.89 | $21.61 | $21.61 | 5,216,950 |
| 2021-07-14 | $20.64 | $21.73 | $20.46 | $21.10 | $21.10 | 5,850,090 |
| 2021-07-13 | $20.51 | $20.79 | $20.28 | $20.65 | $20.65 | 2,611,690 |
| 2021-07-12 | $20.65 | $21.08 | $20.25 | $20.61 | $20.61 | 3,966,610 |
| 2021-07-09 | $20.35 | $20.74 | $20.01 | $20.73 | $20.73 | 4,788,540 |
| 2021-07-08 | $19.27 | $20.85 | $19.16 | $20.56 | $20.56 | 8,060,960 |
| 2021-07-07 | $19.04 | $19.50 | $18.81 | $19.30 | $19.30 | 2,570,080 |
| 2021-07-06 | $19.15 | $19.19 | $18.66 | $18.88 | $18.88 | 1,792,490 |
| 2021-07-05 | $18.89 | $19.24 | $18.76 | $19.00 | $19.00 | 1,869,220 |
| 2021-07-02 | $19.02 | $19.43 | $18.83 | $18.88 | $18.88 | 2,232,870 |
| 2021-07-01 | $19.14 | $19.58 | $18.75 | $19.24 | $19.24 | 3,645,580 |
| 2021-06-30 | $19.11 | $19.79 | $18.91 | $19.14 | $19.14 | 3,873,620 |
| 2021-06-29 | $18.50 | $19.10 | $18.40 | $19.06 | $19.06 | 3,439,760 |
| 2021-06-28 | $18.59 | $18.73 | $18.45 | $18.52 | $18.52 | 1,293,510 |
| 2021-06-25 | $18.67 | $18.86 | $18.53 | $18.71 | $18.71 | 1,753,880 |
| 2021-06-24 | $18.53 | $19.16 | $18.40 | $18.86 | $18.86 | 2,551,920 |
| 2021-06-23 | $18.55 | $18.70 | $18.35 | $18.64 | $18.64 | 1,990,420 |
| 2021-06-22 | $18.69 | $18.69 | $18.36 | $18.55 | $18.55 | 1,268,270 |
| 2021-06-21 | $18.64 | $18.74 | $18.23 | $18.51 | $18.51 | 2,508,600 |
| 2021-06-18 | $18.33 | $18.97 | $18.08 | $18.75 | $18.75 | 2,690,510 |
| 2021-06-17 | $18.21 | $18.38 | $18.13 | $18.36 | $18.36 | 1,204,390 |
| 2021-06-16 | $18.37 | $18.50 | $18.00 | $18.26 | $18.26 | 1,954,140 |
| 2021-06-15 | $18.80 | $19.00 | $18.28 | $18.51 | $18.51 | 2,492,400 |
| 2021-06-14 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2021-06-11 | $18.76 | $19.20 | $18.63 | $19.01 | $19.01 | 4,014,740 |
| 2021-06-10 | $18.42 | $18.60 | $18.20 | $18.58 | $18.58 | 2,041,000 |
| 2021-06-09 | $18.62 | $18.62 | $18.30 | $18.47 | $18.47 | 1,443,920 |
| 2021-06-08 | $18.69 | $18.80 | $18.34 | $18.44 | $18.44 | 1,988,240 |
| 2021-06-07 | $18.40 | $18.84 | $18.40 | $18.69 | $18.69 | 1,733,240 |
| 2021-06-04 | $18.21 | $18.86 | $18.20 | $18.55 | $18.55 | 2,106,360 |
| 2021-06-03 | $18.52 | $18.83 | $18.39 | $18.43 | $18.43 | 2,683,360 |
| 2021-06-02 | $19.24 | $19.53 | $18.50 | $18.52 | $18.52 | 5,170,010 |
| 2021-06-01 | $19.18 | $19.60 | $18.92 | $19.40 | $19.40 | 3,964,420 |
| 2021-05-31 | $19.15 | $19.45 | $18.84 | $19.19 | $19.19 | 3,700,800 |
| 2021-05-28 | $19.25 | $19.68 | $19.03 | $19.15 | $19.15 | 5,486,000 |
| 2021-05-27 | $20.89 | $20.96 | $19.46 | $19.50 | $19.50 | 10,469,450 |
| 2021-05-26 | $18.77 | $19.99 | $18.76 | $19.99 | $19.99 | 6,784,340 |
| 2021-05-25 | $18.17 | $18.43 | $17.78 | $18.17 | $18.17 | 2,117,560 |
| 2021-05-24 | $18.71 | $18.78 | $17.89 | $18.16 | $18.16 | 2,273,190 |
| 2021-05-21 | $19.00 | $19.17 | $18.39 | $18.70 | $18.70 | 2,631,860 |
| 2021-05-20 | $18.72 | $20.39 | $18.67 | $19.46 | $19.46 | 3,463,400 |
| 2021-05-19 | $27.02 | $27.02 | $26.10 | $26.39 | $18.67 | 2,263,680 |
| 2021-05-18 | $27.05 | $27.31 | $26.72 | $26.82 | $18.98 | 1,152,480 |
| 2021-05-17 | $26.98 | $27.57 | $26.71 | $26.96 | $19.08 | 1,843,500 |
| 2021-05-14 | $26.11 | $27.40 | $26.11 | $26.98 | $19.09 | 2,565,300 |
| 2021-05-13 | $26.15 | $26.68 | $25.91 | $26.03 | $18.42 | 1,281,400 |
| 2021-05-12 | $26.02 | $26.53 | $25.61 | $26.44 | $18.71 | 1,272,480 |
| 2021-05-11 | $26.00 | $26.43 | $25.55 | $26.06 | $18.44 | 1,404,410 |
| 2021-05-10 | $26.76 | $26.80 | $25.89 | $26.16 | $18.51 | 1,892,050 |
| 2021-05-07 | $26.74 | $27.17 | $26.53 | $26.76 | $18.94 | 1,462,380 |
| 2021-05-06 | $26.87 | $27.35 | $26.51 | $26.76 | $18.94 | 2,559,540 |
| 2021-05-05 | $27.75 | $27.75 | $27.75 | $27.75 | $19.64 | 0 |
| 2021-05-04 | $27.75 | $27.75 | $27.75 | $27.75 | $19.64 | 0 |
| 2021-04-30 | $27.14 | $28.28 | $27.02 | $27.75 | $19.64 | 3,177,680 |
| 2021-04-29 | $27.31 | $27.68 | $26.91 | $27.15 | $19.21 | 1,137,100 |
| 2021-04-28 | $27.38 | $27.99 | $27.06 | $27.46 | $19.43 | 1,150,100 |
| 2021-04-27 | $27.82 | $28.07 | $26.86 | $27.38 | $19.38 | 1,736,700 |
| 2021-04-26 | $28.60 | $28.69 | $27.25 | $27.81 | $19.68 | 2,193,550 |
| 2021-04-23 | $28.80 | $28.89 | $28.26 | $28.37 | $20.08 | 1,694,600 |
| 2021-04-22 | $28.75 | $29.28 | $27.97 | $28.78 | $20.37 | 2,505,520 |
| 2021-04-21 | $28.30 | $29.54 | $28.25 | $28.77 | $20.36 | 2,374,200 |
| 2021-04-20 | $30.83 | $31.20 | $29.09 | $29.29 | $20.73 | 5,322,040 |
| 2021-04-19 | $28.96 | $31.67 | $28.80 | $30.84 | $21.82 | 5,987,330 |
| 2021-04-16 | $29.19 | $29.29 | $28.78 | $28.97 | $20.50 | 1,028,900 |
| 2021-04-15 | $28.79 | $29.10 | $28.40 | $29.00 | $20.52 | 1,351,950 |
| 2021-04-14 | $28.46 | $28.92 | $28.46 | $28.72 | $20.32 | 1,560,570 |
| 2021-04-13 | $29.58 | $29.58 | $28.67 | $28.70 | $20.31 | 2,409,900 |
| 2021-04-12 | $29.10 | $29.81 | $28.69 | $29.61 | $20.95 | 4,067,010 |
| 2021-04-09 | $28.42 | $28.85 | $28.06 | $28.35 | $20.06 | 1,513,640 |
| 2021-04-08 | $28.25 | $28.94 | $28.04 | $28.59 | $20.23 | 3,051,440 |
| 2021-04-07 | $26.45 | $28.23 | $26.25 | $28.06 | $19.86 | 4,080,990 |
| 2021-04-06 | $26.25 | $26.83 | $25.98 | $26.45 | $18.72 | 1,655,500 |
| 2021-04-05 | $26.11 | $26.11 | $26.11 | $26.11 | $18.48 | 0 |
| 2021-04-02 | $25.95 | $26.36 | $25.95 | $26.11 | $18.48 | 972,640 |
| 2021-04-01 | $26.32 | $26.54 | $26.00 | $26.15 | $18.50 | 1,089,790 |
| 2021-03-31 | $26.96 | $26.96 | $26.24 | $26.29 | $18.60 | 1,349,960 |
| 2021-03-30 | $26.45 | $26.91 | $26.05 | $26.78 | $18.95 | 1,866,430 |
| 2021-03-29 | $26.50 | $26.84 | $26.35 | $26.58 | $18.81 | 2,259,400 |
| 2021-03-26 | $26.33 | $26.57 | $26.02 | $26.45 | $18.72 | 1,391,600 |
| 2021-03-25 | $25.19 | $27.11 | $25.02 | $26.60 | $18.82 | 2,544,570 |
| 2021-03-24 | $25.25 | $25.68 | $25.10 | $25.19 | $17.83 | 1,072,850 |
| 2021-03-23 | $26.48 | $26.55 | $25.30 | $25.55 | $18.08 | 1,824,900 |
| 2021-03-22 | $26.56 | $26.72 | $26.40 | $26.48 | $18.74 | 1,577,000 |
| 2021-03-19 | $26.40 | $26.63 | $26.24 | $26.52 | $18.77 | 901,700 |
| 2021-03-18 | $26.69 | $26.90 | $26.38 | $26.81 | $18.97 | 1,229,440 |
| 2021-03-17 | $26.01 | $26.78 | $25.79 | $26.66 | $18.87 | 1,030,440 |
| 2021-03-16 | $25.95 | $26.26 | $25.75 | $26.25 | $18.58 | 1,264,690 |
| 2021-03-15 | $26.80 | $26.90 | $25.25 | $25.90 | $18.33 | 2,991,420 |
| 2021-03-12 | $27.53 | $27.53 | $26.82 | $26.97 | $19.08 | 1,484,270 |
| 2021-03-11 | $27.24 | $27.54 | $26.98 | $27.53 | $19.48 | 1,175,710 |
| 2021-03-10 | $27.59 | $27.59 | $26.84 | $27.23 | $19.27 | 1,116,150 |
| 2021-03-09 | $27.21 | $27.63 | $26.27 | $27.30 | $19.32 | 2,136,460 |
| 2021-03-08 | $28.72 | $29.25 | $27.39 | $27.40 | $19.39 | 2,678,310 |
| 2021-03-05 | $27.91 | $29.26 | $27.91 | $28.74 | $20.34 | 1,859,890 |
| 2021-03-04 | $29.58 | $29.65 | $28.10 | $28.68 | $20.30 | 2,888,290 |
| 2021-03-03 | $29.38 | $30.09 | $29.09 | $29.67 | $21.00 | 1,860,480 |
| 2021-03-02 | $30.86 | $30.90 | $29.36 | $29.60 | $20.95 | 2,951,270 |
| 2021-03-01 | $30.11 | $30.75 | $29.53 | $30.45 | $21.55 | 3,370,040 |
| 2021-02-26 | $29.70 | $30.34 | $29.04 | $29.42 | $20.82 | 2,891,930 |
| 2021-02-25 | $30.20 | $30.99 | $29.36 | $30.27 | $21.42 | 4,599,930 |
| 2021-02-24 | $28.89 | $30.39 | $28.50 | $29.88 | $21.14 | 5,491,920 |
| 2021-02-23 | $29.40 | $29.81 | $28.86 | $28.94 | $20.48 | 4,238,380 |
| 2021-02-22 | $28.42 | $30.30 | $28.28 | $29.98 | $21.21 | 6,408,190 |
| 2021-02-19 | $27.39 | $27.59 | $26.55 | $27.59 | $19.52 | 2,769,930 |
| 2021-02-18 | $28.04 | $28.07 | $27.10 | $27.39 | $19.38 | 3,440,340 |
| 2021-02-17 | $27.20 | $27.20 | $27.20 | $27.20 | $19.25 | 0 |
| 2021-02-16 | $27.20 | $27.20 | $27.20 | $27.20 | $19.25 | 0 |
| 2021-02-15 | $27.20 | $27.20 | $27.20 | $27.20 | $19.25 | 0 |
| 2021-02-12 | $27.20 | $27.20 | $27.20 | $27.20 | $19.25 | 0 |
| 2021-02-11 | $27.20 | $27.20 | $27.20 | $27.20 | $19.25 | 0 |
| 2021-02-10 | $27.21 | $27.47 | $25.98 | $27.20 | $19.25 | 4,080,400 |
| 2021-02-09 | $26.66 | $28.17 | $26.45 | $27.11 | $19.18 | 3,346,220 |
| 2021-02-08 | $26.90 | $27.26 | $25.31 | $26.58 | $18.81 | 3,206,980 |
| 2021-02-05 | $28.50 | $29.16 | $26.90 | $26.90 | $19.04 | 4,173,640 |
| 2021-02-04 | $29.12 | $29.66 | $28.33 | $28.53 | $20.19 | 3,775,140 |
| 2021-02-03 | $29.86 | $31.20 | $29.28 | $29.33 | $20.75 | 5,863,720 |
| 2021-02-02 | $31.20 | $31.48 | $29.96 | $30.05 | $21.26 | 7,229,440 |
| 2021-02-01 | $27.84 | $30.00 | $27.84 | $30.00 | $21.23 | 4,794,470 |
| 2021-01-29 | $29.10 | $29.40 | $26.70 | $27.27 | $19.30 | 3,916,800 |
| 2021-01-28 | $29.50 | $30.50 | $28.70 | $29.10 | $20.59 | 4,816,440 |
| 2021-01-27 | $28.93 | $30.75 | $27.36 | $30.36 | $21.48 | 6,118,720 |
| 2021-01-26 | $30.30 | $30.30 | $29.03 | $29.13 | $20.61 | 4,315,790 |
| 2021-01-25 | $31.50 | $31.65 | $30.18 | $30.50 | $21.58 | 5,694,650 |
| 2021-01-22 | $31.19 | $31.81 | $29.88 | $31.50 | $22.29 | 6,592,280 |
| 2021-01-21 | $32.30 | $33.70 | $31.30 | $31.49 | $22.28 | 7,581,180 |
| 2021-01-20 | $32.78 | $32.91 | $31.00 | $32.15 | $22.75 | 5,062,270 |
| 2021-01-19 | $33.46 | $34.48 | $32.10 | $33.06 | $23.39 | 9,290,690 |
| 2021-01-18 | $33.00 | $34.60 | $31.95 | $32.59 | $23.06 | 11,211,060 |
| 2021-01-15 | $29.00 | $31.89 | $28.50 | $31.89 | $22.57 | 6,018,260 |
| 2021-01-14 | $30.86 | $30.86 | $28.91 | $28.99 | $20.51 | 4,366,780 |
| 2021-01-13 | $31.19 | $31.66 | $30.20 | $30.93 | $21.89 | 4,554,950 |
| 2021-01-12 | $32.00 | $32.20 | $30.45 | $31.50 | $22.29 | 7,241,250 |
| 2021-01-11 | $28.55 | $31.72 | $27.36 | $31.72 | $22.45 | 9,072,790 |
| 2021-01-08 | $31.01 | $31.31 | $28.84 | $28.84 | $20.41 | 7,769,250 |
| 2021-01-07 | $32.16 | $32.88 | $29.10 | $32.04 | $22.67 | 10,521,490 |
| 2021-01-06 | $31.00 | $31.80 | $30.42 | $31.80 | $22.50 | 8,805,800 |
| 2021-01-05 | $26.16 | $28.91 | $26.15 | $28.91 | $20.46 | 7,628,280 |
| 2021-01-04 | $25.00 | $26.76 | $24.99 | $26.28 | $18.60 | 4,483,200 |
| 2021-01-01 | $24.78 | $24.78 | $24.78 | $24.78 | $17.54 | 0 |
| 2020-12-31 | $25.00 | $25.00 | $24.42 | $24.78 | $17.54 | 2,406,480 |
| 2020-12-30 | $25.00 | $25.29 | $24.62 | $24.98 | $17.68 | 2,157,140 |
| 2020-12-29 | $25.30 | $25.57 | $24.37 | $25.21 | $17.84 | 1,832,280 |
| 2020-12-28 | $25.09 | $26.50 | $24.80 | $25.32 | $17.92 | 2,872,580 |
| 2020-12-25 | $23.98 | $25.36 | $23.36 | $24.99 | $17.68 | 3,465,400 |
| 2020-12-24 | $26.43 | $26.49 | $23.60 | $24.20 | $17.12 | 5,150,380 |
| 2020-12-23 | $26.40 | $26.66 | $25.79 | $26.22 | $18.55 | 3,248,060 |
| 2020-12-22 | $27.31 | $27.99 | $26.10 | $26.79 | $18.96 | 4,071,680 |
| 2020-12-21 | $26.80 | $27.38 | $26.63 | $27.23 | $19.27 | 3,402,550 |
| 2020-12-18 | $27.58 | $27.58 | $26.81 | $26.85 | $19.00 | 2,791,490 |
| 2020-12-17 | $27.58 | $27.70 | $26.82 | $27.57 | $19.51 | 3,074,190 |
| 2020-12-16 | $27.07 | $28.40 | $26.39 | $27.60 | $19.53 | 4,574,210 |
| 2020-12-15 | $28.40 | $28.43 | $27.36 | $27.55 | $19.50 | 4,611,890 |
| 2020-12-14 | $26.24 | $28.58 | $26.02 | $28.40 | $20.10 | 7,736,070 |
| 2020-12-11 | $27.64 | $28.01 | $25.51 | $26.08 | $18.46 | 5,375,120 |
| 2020-12-10 | $26.99 | $27.45 | $26.13 | $27.25 | $19.28 | 4,195,000 |
| 2020-12-09 | $28.08 | $28.33 | $27.02 | $27.19 | $19.24 | 3,698,840 |
| 2020-12-08 | $28.20 | $28.76 | $27.58 | $28.20 | $19.96 | 3,880,700 |
| 2020-12-07 | $27.00 | $29.25 | $26.66 | $28.27 | $20.00 | 6,967,200 |
| 2020-12-04 | $28.00 | $28.28 | $26.71 | $27.74 | $19.63 | 8,653,000 |
| 2020-12-03 | $31.35 | $31.36 | $28.34 | $28.35 | $20.06 | 10,258,070 |
| 2020-12-02 | $34.50 | $34.78 | $31.49 | $31.49 | $22.28 | 10,256,640 |
| 2020-12-01 | $36.12 | $37.26 | $33.68 | $34.99 | $24.76 | 9,830,620 |
| 2020-11-30 | $34.00 | $37.77 | $34.00 | $35.99 | $25.47 | 9,256,020 |
| 2020-11-27 | $34.62 | $35.58 | $33.41 | $34.34 | $24.30 | 5,103,250 |
| 2020-11-26 | $33.85 | $35.30 | $32.70 | $35.05 | $24.80 | 5,941,000 |
| 2020-11-25 | $33.99 | $34.60 | $32.51 | $32.72 | $23.15 | 6,077,580 |
| 2020-11-24 | $29.89 | $33.08 | $29.81 | $33.08 | $23.41 | 5,472,560 |
| 2020-11-23 | $29.65 | $30.96 | $29.50 | $30.07 | $21.28 | 4,007,280 |
| 2020-11-20 | $29.37 | $31.10 | $28.85 | $29.10 | $20.59 | 3,754,400 |
| 2020-11-19 | $29.90 | $30.31 | $29.30 | $29.73 | $21.04 | 2,710,170 |
| 2020-11-18 | $30.62 | $31.34 | $28.93 | $30.59 | $21.65 | 5,624,780 |
| 2020-11-17 | $28.86 | $31.28 | $28.65 | $30.91 | $21.87 | 6,156,970 |
| 2020-11-16 | $26.00 | $28.50 | $26.00 | $28.50 | $20.17 | 4,677,160 |
| 2020-11-13 | $26.73 | $26.81 | $25.41 | $25.91 | $18.33 | 2,357,660 |
| 2020-11-12 | $26.24 | $27.17 | $25.69 | $26.39 | $18.67 | 3,681,720 |
| 2020-11-11 | $25.40 | $26.13 | $24.36 | $26.05 | $18.43 | 4,480,610 |
| 2020-11-10 | $28.25 | $28.80 | $25.61 | $25.61 | $18.12 | 6,661,650 |
| 2020-11-09 | $27.56 | $29.48 | $27.50 | $28.45 | $20.13 | 5,609,890 |
| 2020-11-06 | $29.65 | $29.79 | $27.28 | $28.12 | $19.90 | 5,656,190 |
| 2020-11-05 | $29.05 | $30.26 | $28.18 | $28.77 | $20.36 | 8,121,510 |
| 2020-11-04 | $25.58 | $28.18 | $25.37 | $28.18 | $19.94 | 7,191,870 |
| 2020-11-03 | $26.88 | $27.36 | $24.48 | $25.62 | $18.13 | 7,958,410 |
| 2020-11-02 | $27.60 | $28.28 | $26.00 | $27.03 | $19.13 | 7,542,240 |
| 2020-10-30 | $25.28 | $27.50 | $25.03 | $26.78 | $18.95 | 5,956,680 |
| 2020-10-29 | $25.10 | $26.34 | $24.78 | $25.44 | $18.00 | 5,414,120 |
| 2020-10-28 | $22.95 | $25.20 | $22.95 | $25.20 | $17.83 | 6,114,200 |
| 2020-10-27 | $22.75 | $23.05 | $22.31 | $22.91 | $16.21 | 3,860,460 |
| 2020-10-26 | $22.97 | $23.48 | $22.54 | $22.91 | $16.21 | 4,029,590 |
| 2020-10-23 | $21.80 | $23.49 | $21.48 | $22.96 | $16.25 | 6,215,400 |
| 2020-10-22 | $20.60 | $22.50 | $20.56 | $21.79 | $15.42 | 5,138,620 |
| 2020-10-21 | $20.53 | $20.85 | $20.25 | $20.60 | $14.58 | 2,598,080 |
| 2020-10-20 | $20.90 | $21.30 | $20.34 | $20.49 | $14.50 | 3,572,320 |
| 2020-10-19 | $20.29 | $21.04 | $19.88 | $20.95 | $14.82 | 4,792,910 |
| 2020-10-16 | $19.65 | $20.43 | $19.48 | $20.30 | $14.37 | 5,528,300 |
| 2020-10-15 | $19.63 | $21.18 | $19.58 | $19.65 | $13.91 | 7,215,320 |
| 2020-10-14 | $19.73 | $20.10 | $19.21 | $19.60 | $13.87 | 4,774,900 |
| 2020-10-13 | $19.99 | $20.50 | $18.57 | $19.59 | $13.86 | 9,017,650 |
| 2020-10-12 | $17.61 | $19.72 | $17.50 | $19.72 | $13.95 | 7,336,400 |
| 2020-10-09 | $16.60 | $17.96 | $16.52 | $17.93 | $12.69 | 13,581,940 |
| 2020-10-08 | $16.33 | $16.33 | $16.33 | $16.33 | $11.56 | 0 |
| 2020-10-07 | $16.33 | $16.33 | $16.33 | $16.33 | $11.56 | 0 |
| 2020-10-06 | $16.33 | $16.33 | $16.33 | $16.33 | $11.56 | 0 |
| 2020-10-05 | $16.33 | $16.33 | $16.33 | $16.33 | $11.56 | 0 |
| 2020-10-02 | $16.33 | $16.33 | $16.33 | $16.33 | $11.56 | 0 |
| 2020-10-01 | $16.33 | $16.33 | $16.33 | $16.33 | $11.56 | 0 |
| 2020-09-30 | $15.70 | $16.68 | $15.70 | $16.33 | $11.56 | 5,016,830 |
| 2020-09-29 | $16.51 | $16.68 | $15.85 | $15.88 | $11.24 | 4,421,470 |
| 2020-09-28 | $16.46 | $16.88 | $16.22 | $16.71 | $11.82 | 6,958,740 |
| 2020-09-25 | $15.85 | $16.58 | $15.38 | $16.57 | $11.73 | 8,458,660 |
| 2020-09-24 | $16.34 | $17.00 | $15.95 | $15.99 | $11.32 | 11,690,030 |
| 2020-09-23 | $15.15 | $16.34 | $15.15 | $16.34 | $11.56 | 3,478,830 |
| 2020-09-22 | $15.24 | $15.24 | $14.80 | $14.85 | $10.51 | 2,333,100 |
| 2020-09-21 | $15.35 | $15.44 | $15.15 | $15.24 | $10.78 | 2,047,520 |
| 2020-09-18 | $15.36 | $15.60 | $15.32 | $15.43 | $10.92 | 2,901,360 |
| 2020-09-17 | $15.24 | $15.85 | $15.23 | $15.56 | $11.01 | 4,491,730 |
| 2020-09-16 | $15.45 | $15.47 | $15.11 | $15.33 | $10.85 | 3,012,820 |
| 2020-09-15 | $14.80 | $15.57 | $14.73 | $15.44 | $10.93 | 5,065,090 |
| 2020-09-14 | $14.73 | $15.05 | $14.68 | $14.89 | $10.54 | 2,600,290 |
| 2020-09-11 | $14.36 | $14.89 | $14.07 | $14.82 | $10.49 | 3,442,390 |
| 2020-09-10 | $14.66 | $14.85 | $14.28 | $14.36 | $10.16 | 3,020,190 |
| 2020-09-09 | $14.90 | $14.97 | $14.46 | $14.57 | $10.31 | 3,623,080 |
| 2020-09-08 | $15.29 | $15.38 | $14.94 | $15.08 | $10.67 | 3,034,120 |
| 2020-09-07 | $15.37 | $15.57 | $15.21 | $15.29 | $10.82 | 3,196,700 |
| 2020-09-04 | $15.05 | $15.65 | $14.92 | $15.45 | $10.93 | 4,031,060 |
| 2020-09-03 | $16.14 | $16.14 | $15.41 | $15.44 | $10.93 | 7,048,740 |
| 2020-09-02 | $16.70 | $16.78 | $16.02 | $16.11 | $11.40 | 7,855,190 |
| 2020-09-01 | $16.59 | $17.08 | $16.35 | $16.70 | $11.82 | 5,743,870 |
| 2020-08-31 | $16.53 | $17.49 | $16.24 | $16.79 | $11.88 | 11,215,730 |
| 2020-08-28 | $17.70 | $17.78 | $16.75 | $16.80 | $11.89 | 16,455,320 |
| 2020-08-27 | $21.40 | $21.40 | $18.50 | $18.53 | $13.11 | 23,915,740 |
| 2020-08-26 | $20.21 | $20.21 | $20.21 | $20.21 | $14.30 | 326,490 |
| 2020-08-25 | $18.37 | $18.37 | $18.37 | $18.37 | $13.00 | 67,200 |
| 2020-08-24 | $16.70 | $16.70 | $16.70 | $16.70 | $11.82 | 61,080 |
| 2020-08-21 | $12.65 | $15.18 | $12.65 | $15.18 | $10.74 | 170,340 |
Ningbo Changhong Polymer Scientific & Technical Inc (605008) News Headlines
Recent Ningbo Changhong Polymer Scientific & Technical Inc (605008) News
Similar Companies to Ningbo Changhong Polymer Scientific & Technical Inc (605008) 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 | -- | -- | -- |