Beijing New Space Technology Co. Ltd. (605178) Exchange: SHG
Data as of July 11, 2025
$19.30 ($-0.32) -1.63%
Beijing New Space Technology Co. Ltd. - Daily Information
Click for more stock information on Beijing New Space Technology Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.62 |
| Previous Close | $19.30 |
| High | $19.77 |
| Low | $19.13 |
| Adjusted Open | $19.62 |
| Previous Adjusted Close | $19.30 |
| Adjusted High | $19.77 |
| Adjusted Low | $19.13 |
About Beijing New Space Technology Co. Ltd. (605178)
Beijing New Space Technology Co. Ltd.
Invest in Beijing New Space Technology Co. Ltd. (605178)
Historical Stock Data for Beijing New Space Technology Co. Ltd. (605178)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.62 | $19.77 | $19.13 | $19.30 | $19.30 | 2,886,940 |
| 2025-07-08 | $19.48 | $19.64 | $19.26 | $19.62 | $19.62 | 1,348,300 |
| 2025-07-07 | $19.09 | $19.60 | $18.88 | $19.48 | $19.48 | 1,873,440 |
| 2025-07-04 | $19.51 | $19.58 | $19.06 | $19.22 | $19.22 | 2,072,700 |
| 2025-07-03 | $19.01 | $19.61 | $18.88 | $19.59 | $19.59 | 2,787,880 |
| 2025-07-02 | $19.69 | $19.70 | $18.83 | $19.01 | $19.01 | 3,047,600 |
| 2025-06-30 | $19.60 | $19.93 | $19.10 | $19.56 | $19.56 | 4,159,100 |
| 2025-06-27 | $18.91 | $19.68 | $18.64 | $19.60 | $19.60 | 4,325,860 |
| 2025-06-26 | $18.13 | $19.17 | $18.13 | $18.91 | $18.91 | 7,265,800 |
| 2025-06-25 | $18.60 | $18.88 | $18.10 | $18.13 | $18.13 | 5,821,500 |
| 2025-06-24 | $18.30 | $18.69 | $18.20 | $18.60 | $18.60 | 2,676,940 |
| 2025-06-23 | $17.58 | $18.40 | $17.57 | $18.17 | $18.17 | 2,752,600 |
| 2025-06-20 | $17.95 | $18.38 | $17.68 | $17.90 | $17.90 | 3,063,440 |
| 2025-06-19 | $17.72 | $18.13 | $17.60 | $17.88 | $17.88 | 3,454,300 |
| 2025-06-18 | $17.61 | $18.13 | $17.55 | $17.90 | $17.90 | 2,757,280 |
| 2025-06-17 | $17.45 | $17.94 | $17.45 | $17.71 | $17.71 | 4,002,700 |
| 2025-06-13 | $17.68 | $17.68 | $16.52 | $16.84 | $16.84 | 6,183,020 |
| 2025-06-12 | $17.90 | $18.20 | $17.61 | $17.69 | $17.69 | 3,259,100 |
| 2025-06-11 | $17.94 | $18.20 | $17.75 | $17.86 | $17.86 | 2,438,430 |
| 2025-06-10 | $19.20 | $19.20 | $17.63 | $17.93 | $17.93 | 5,517,730 |
| 2025-06-09 | $19.09 | $19.36 | $18.37 | $19.08 | $19.08 | 4,686,240 |
| 2025-06-06 | $19.09 | $19.29 | $18.62 | $18.78 | $18.78 | 3,432,390 |
| 2025-06-05 | $19.19 | $19.90 | $18.78 | $19.09 | $19.09 | 5,281,520 |
| 2025-06-04 | $18.88 | $19.65 | $18.70 | $19.50 | $19.50 | 4,989,960 |
| 2025-06-03 | $19.69 | $19.97 | $18.64 | $19.04 | $19.04 | 8,865,960 |
| 2025-05-30 | $20.00 | $20.49 | $19.38 | $19.55 | $19.55 | 9,484,680 |
| 2025-05-29 | $18.74 | $20.52 | $18.48 | $19.86 | $19.86 | 12,485,360 |
| 2025-05-28 | $18.48 | $19.10 | $18.48 | $18.65 | $18.65 | 4,121,480 |
| 2025-05-27 | $18.18 | $19.04 | $17.64 | $18.72 | $18.72 | 8,328,610 |
| 2025-05-26 | $17.74 | $18.87 | $17.01 | $17.80 | $17.80 | 10,475,500 |
| 2025-05-23 | $16.70 | $18.14 | $16.58 | $17.65 | $17.65 | 7,494,400 |
| 2025-05-22 | $16.87 | $17.35 | $16.62 | $16.78 | $16.78 | 3,422,780 |
| 2025-05-21 | $16.94 | $18.58 | $16.80 | $16.97 | $16.97 | 5,670,570 |
| 2025-05-20 | $16.51 | $16.99 | $16.33 | $16.90 | $16.90 | 2,253,100 |
| 2025-05-19 | $16.33 | $16.71 | $16.26 | $16.40 | $16.40 | 2,075,200 |
| 2025-05-16 | $16.98 | $16.98 | $16.22 | $16.33 | $16.33 | 1,321,480 |
| 2025-05-15 | $16.50 | $16.67 | $16.22 | $16.54 | $16.54 | 1,585,680 |
| 2025-05-14 | $16.43 | $16.56 | $16.14 | $16.38 | $16.38 | 1,551,000 |
| 2025-05-13 | $16.76 | $16.87 | $16.33 | $16.50 | $16.50 | 1,388,900 |
| 2025-05-12 | $16.90 | $16.94 | $16.51 | $16.75 | $16.75 | 1,423,060 |
| 2025-05-09 | $16.95 | $17.07 | $16.61 | $16.70 | $16.70 | 1,931,900 |
| 2025-05-08 | $16.50 | $16.99 | $16.35 | $16.95 | $16.95 | 1,444,120 |
| 2025-05-07 | $16.30 | $16.76 | $16.17 | $16.49 | $16.49 | 2,012,300 |
| 2025-05-06 | $15.45 | $16.34 | $15.37 | $16.30 | $16.30 | 2,559,020 |
| 2025-04-30 | $14.86 | $15.44 | $14.79 | $15.28 | $15.28 | 1,641,500 |
| 2025-04-29 | $13.96 | $15.08 | $13.80 | $14.89 | $14.89 | 2,863,700 |
| 2025-04-28 | $14.20 | $14.29 | $13.61 | $13.98 | $13.98 | 1,721,120 |
| 2025-04-25 | $14.40 | $14.49 | $14.16 | $14.33 | $14.33 | 1,013,700 |
| 2025-04-24 | $14.80 | $14.81 | $14.16 | $14.28 | $14.28 | 1,873,600 |
| 2025-04-23 | $14.72 | $15.10 | $14.72 | $14.86 | $14.86 | 1,487,300 |
| 2025-04-22 | $15.00 | $15.05 | $14.65 | $14.71 | $14.71 | 1,128,400 |
| 2025-04-21 | $14.87 | $15.07 | $14.76 | $14.95 | $14.95 | 1,115,000 |
| 2025-04-18 | $14.94 | $15.32 | $14.76 | $14.93 | $14.93 | 961,700 |
| 2025-04-17 | $15.88 | $15.88 | $14.88 | $15.00 | $15.00 | 1,772,360 |
| 2025-04-16 | $15.26 | $15.26 | $14.50 | $14.71 | $14.71 | 1,309,800 |
| 2025-04-15 | $15.25 | $15.43 | $15.05 | $15.11 | $15.11 | 984,490 |
| 2025-04-14 | $15.38 | $15.51 | $15.19 | $15.23 | $15.23 | 1,274,590 |
| 2025-04-11 | $15.12 | $15.75 | $15.02 | $15.30 | $15.30 | 1,685,500 |
| 2025-04-10 | $14.63 | $15.34 | $14.63 | $15.02 | $15.02 | 1,678,740 |
| 2025-04-09 | $14.00 | $14.79 | $12.77 | $14.55 | $14.55 | 2,247,900 |
| 2025-04-08 | $14.22 | $14.91 | $13.72 | $14.17 | $14.17 | 2,528,760 |
| 2025-04-07 | $15.17 | $15.88 | $15.17 | $15.17 | $15.17 | 1,296,800 |
| 2025-04-03 | $16.75 | $17.00 | $16.60 | $16.85 | $16.85 | 1,036,200 |
| 2025-04-02 | $16.67 | $17.15 | $16.57 | $16.90 | $16.90 | 1,697,220 |
| 2025-04-01 | $15.80 | $16.70 | $15.80 | $16.67 | $16.67 | 2,237,700 |
| 2025-03-31 | $15.80 | $16.05 | $15.40 | $15.75 | $15.75 | 1,661,600 |
| 2025-03-28 | $16.42 | $16.49 | $16.05 | $16.05 | $16.05 | 1,213,700 |
| 2025-03-27 | $16.73 | $16.99 | $16.17 | $16.42 | $16.42 | 1,680,100 |
| 2025-03-26 | $16.79 | $17.20 | $16.66 | $16.89 | $16.89 | 1,322,600 |
| 2025-03-25 | $16.66 | $17.50 | $16.51 | $16.90 | $16.90 | 2,427,260 |
| 2025-03-24 | $17.80 | $18.16 | $16.35 | $16.78 | $16.78 | 3,811,160 |
| 2025-03-21 | $18.38 | $18.49 | $17.95 | $18.03 | $18.03 | 2,953,250 |
| 2025-03-20 | $18.42 | $19.21 | $17.80 | $18.43 | $18.43 | 6,396,590 |
| 2025-03-19 | $17.96 | $19.72 | $17.86 | $18.42 | $18.42 | 9,338,850 |
| 2025-03-18 | $17.93 | $18.48 | $17.66 | $17.93 | $17.93 | 3,519,220 |
| 2025-03-17 | $17.87 | $17.99 | $17.62 | $17.80 | $17.80 | 2,139,780 |
| 2025-03-14 | $18.10 | $18.24 | $17.53 | $17.89 | $17.89 | 3,115,000 |
| 2025-03-13 | $18.11 | $18.80 | $17.88 | $18.09 | $18.09 | 3,912,940 |
| 2025-03-12 | $17.98 | $18.31 | $17.69 | $18.16 | $18.16 | 3,905,180 |
| 2025-03-11 | $17.96 | $18.55 | $17.68 | $17.80 | $17.80 | 4,141,080 |
| 2025-03-10 | $17.80 | $18.19 | $17.20 | $18.18 | $18.18 | 4,320,800 |
| 2025-03-07 | $17.80 | $18.23 | $17.40 | $17.43 | $17.43 | 4,253,970 |
| 2025-03-06 | $17.45 | $18.18 | $17.20 | $18.10 | $18.10 | 6,614,890 |
| 2025-03-05 | $17.27 | $17.53 | $17.00 | $17.31 | $17.31 | 3,450,860 |
| 2025-03-04 | $17.43 | $17.80 | $17.21 | $17.38 | $17.38 | 4,538,460 |
| 2025-03-03 | $17.14 | $18.21 | $17.14 | $17.59 | $17.59 | 9,456,720 |
| 2025-02-28 | $16.27 | $17.85 | $16.27 | $17.85 | $17.85 | 5,959,760 |
| 2025-02-27 | $16.08 | $16.49 | $15.87 | $16.23 | $16.23 | 3,325,900 |
| 2025-02-26 | $16.04 | $16.34 | $15.80 | $16.08 | $16.08 | 1,888,340 |
| 2025-02-25 | $16.27 | $16.30 | $16.04 | $16.04 | $16.04 | 1,569,700 |
| 2025-02-24 | $16.28 | $16.41 | $15.98 | $16.39 | $16.39 | 2,572,040 |
| 2025-02-20 | $16.67 | $16.89 | $16.51 | $16.55 | $16.55 | 1,783,900 |
| 2025-02-19 | $16.55 | $16.85 | $16.48 | $16.60 | $16.60 | 1,795,220 |
| 2025-02-18 | $17.28 | $17.45 | $16.46 | $16.54 | $16.54 | 2,206,700 |
| 2025-02-17 | $17.00 | $17.57 | $16.99 | $17.45 | $17.45 | 3,200,000 |
| 2025-02-14 | $17.26 | $17.98 | $17.07 | $17.12 | $17.12 | 3,055,300 |
| 2025-02-13 | $17.58 | $17.76 | $17.10 | $17.18 | $17.18 | 3,059,580 |
| 2025-02-12 | $17.41 | $17.86 | $17.29 | $17.84 | $17.84 | 3,933,440 |
| 2025-02-11 | $17.00 | $17.65 | $17.00 | $17.53 | $17.53 | 3,563,080 |
| 2025-02-10 | $17.25 | $17.61 | $17.02 | $17.21 | $17.21 | 3,080,700 |
| 2025-02-07 | $17.43 | $17.58 | $17.01 | $17.25 | $17.25 | 2,925,660 |
| 2025-02-06 | $17.09 | $17.58 | $17.00 | $17.43 | $17.43 | 2,458,440 |
| 2025-02-05 | $16.40 | $17.42 | $16.38 | $17.35 | $17.35 | 3,395,640 |
| 2025-01-27 | $16.50 | $17.17 | $16.33 | $16.56 | $16.56 | 2,104,460 |
| 2025-01-24 | $16.59 | $16.59 | $16.00 | $16.40 | $16.40 | 2,175,460 |
| 2025-01-23 | $17.00 | $17.22 | $16.40 | $16.59 | $16.59 | 3,362,020 |
| 2025-01-22 | $16.80 | $17.30 | $16.26 | $16.94 | $16.94 | 2,432,560 |
| 2025-01-21 | $16.70 | $17.48 | $16.42 | $16.80 | $16.80 | 4,180,020 |
| 2025-01-20 | $16.76 | $16.88 | $15.90 | $16.70 | $16.70 | 2,724,260 |
| 2025-01-17 | $17.00 | $17.08 | $16.54 | $16.76 | $16.76 | 2,357,600 |
| 2025-01-16 | $16.60 | $17.20 | $16.33 | $17.01 | $17.01 | 4,179,680 |
| 2025-01-15 | $16.76 | $16.98 | $16.38 | $16.54 | $16.54 | 3,382,400 |
| 2025-01-14 | $16.50 | $16.77 | $16.23 | $16.77 | $16.77 | 5,263,360 |
| 2025-01-13 | $16.85 | $17.77 | $16.30 | $16.44 | $16.44 | 8,092,220 |
| 2025-01-09 | $14.43 | $15.66 | $14.43 | $15.33 | $15.33 | 3,407,720 |
| 2025-01-08 | $14.22 | $14.69 | $14.00 | $14.60 | $14.60 | 2,732,900 |
| 2025-01-07 | $13.27 | $14.27 | $13.20 | $14.26 | $14.26 | 3,164,160 |
| 2025-01-06 | $13.33 | $13.39 | $12.55 | $13.25 | $13.25 | 2,476,780 |
| 2025-01-03 | $14.20 | $14.30 | $13.30 | $13.33 | $13.33 | 2,695,160 |
| 2025-01-02 | $14.37 | $14.69 | $14.07 | $14.26 | $14.26 | 2,035,220 |
| 2024-12-31 | $14.60 | $15.09 | $14.35 | $14.37 | $14.37 | 1,738,410 |
| 2024-12-30 | $14.76 | $14.76 | $14.19 | $14.61 | $14.61 | 2,223,630 |
| 2024-12-27 | $14.52 | $14.93 | $14.40 | $14.78 | $14.78 | 2,396,750 |
| 2024-12-26 | $14.03 | $14.66 | $14.03 | $14.51 | $14.51 | 3,652,440 |
| 2024-12-25 | $14.70 | $14.71 | $13.69 | $14.04 | $14.04 | 5,461,090 |
| 2024-12-24 | $15.18 | $15.50 | $14.41 | $14.70 | $14.70 | 8,985,980 |
| 2024-12-23 | $16.80 | $17.07 | $16.01 | $16.01 | $16.01 | 3,183,690 |
| 2024-12-20 | $17.37 | $18.05 | $17.20 | $17.79 | $17.79 | 3,002,740 |
| 2024-12-19 | $17.30 | $17.36 | $17.00 | $17.12 | $17.12 | 2,127,060 |
| 2024-12-18 | $17.24 | $17.65 | $16.90 | $17.42 | $17.42 | 3,365,840 |
| 2024-12-17 | $18.89 | $19.22 | $17.30 | $17.38 | $17.38 | 6,340,100 |
| 2024-12-16 | $19.40 | $19.58 | $18.66 | $18.86 | $18.86 | 7,544,170 |
| 2024-12-13 | $19.23 | $21.15 | $18.78 | $19.60 | $19.60 | 11,647,860 |
| 2024-12-12 | $19.15 | $19.30 | $18.88 | $19.23 | $19.23 | 2,162,060 |
| 2024-12-11 | $19.01 | $19.28 | $18.97 | $19.15 | $19.15 | 1,604,420 |
| 2024-12-10 | $19.70 | $19.73 | $19.00 | $19.07 | $19.07 | 2,710,860 |
| 2024-12-09 | $19.31 | $19.57 | $18.83 | $19.23 | $19.23 | 2,910,020 |
| 2024-12-06 | $19.31 | $19.70 | $19.11 | $19.41 | $19.41 | 3,004,160 |
| 2024-12-05 | $18.62 | $19.35 | $18.51 | $19.13 | $19.13 | 2,806,320 |
| 2024-12-04 | $19.10 | $19.60 | $18.51 | $18.62 | $18.62 | 3,605,440 |
| 2024-12-03 | $18.93 | $19.84 | $18.61 | $19.30 | $19.30 | 4,372,180 |
| 2024-12-02 | $18.41 | $19.53 | $18.31 | $19.01 | $19.01 | 3,309,960 |
| 2024-11-29 | $18.00 | $18.62 | $17.87 | $18.47 | $18.47 | 2,931,840 |
| 2024-11-28 | $18.16 | $18.39 | $18.00 | $18.00 | $18.00 | 1,838,100 |
| 2024-11-27 | $17.89 | $18.14 | $17.29 | $18.10 | $18.10 | 2,167,060 |
| 2024-11-26 | $18.25 | $18.53 | $18.00 | $18.00 | $18.00 | 2,126,500 |
| 2024-11-25 | $17.85 | $18.23 | $17.09 | $18.19 | $18.19 | 2,691,740 |
| 2024-11-22 | $18.60 | $18.88 | $17.71 | $17.73 | $17.73 | 3,066,280 |
| 2024-11-21 | $18.93 | $19.13 | $18.45 | $18.66 | $18.66 | 2,810,080 |
| 2024-11-20 | $18.07 | $18.90 | $17.91 | $18.80 | $18.80 | 4,423,780 |
| 2024-11-19 | $18.71 | $19.50 | $17.46 | $18.25 | $18.25 | 6,175,550 |
| 2024-11-18 | $20.70 | $20.89 | $19.03 | $19.24 | $19.24 | 5,228,390 |
| 2024-11-15 | $20.00 | $21.00 | $20.00 | $20.69 | $20.69 | 5,855,720 |
| 2024-11-14 | $19.90 | $21.19 | $19.73 | $20.27 | $20.27 | 7,040,200 |
| 2024-11-13 | $19.76 | $20.20 | $18.80 | $20.05 | $20.05 | 4,904,100 |
| 2024-11-12 | $20.60 | $20.60 | $19.30 | $19.72 | $19.72 | 6,592,360 |
| 2024-11-11 | $20.40 | $20.68 | $19.70 | $20.67 | $20.67 | 7,227,910 |
| 2024-11-08 | $19.10 | $20.83 | $18.89 | $20.20 | $20.20 | 9,561,650 |
| 2024-11-07 | $18.80 | $19.68 | $18.80 | $19.28 | $19.28 | 5,570,150 |
| 2024-11-06 | $19.53 | $19.73 | $18.78 | $18.88 | $18.88 | 5,989,380 |
| 2024-11-05 | $18.51 | $19.59 | $18.51 | $19.33 | $19.33 | 7,811,130 |
| 2024-11-04 | $18.06 | $18.55 | $17.61 | $18.46 | $18.46 | 5,175,880 |
| 2024-11-01 | $18.60 | $19.59 | $18.40 | $18.68 | $18.68 | 8,886,760 |
| 2024-10-31 | $18.14 | $18.59 | $18.04 | $18.59 | $18.59 | 5,605,160 |
| 2024-10-30 | $17.50 | $19.10 | $17.50 | $18.59 | $18.59 | 5,959,210 |
| 2024-10-29 | $19.60 | $19.63 | $18.48 | $18.54 | $18.54 | 8,246,790 |
| 2024-10-28 | $18.80 | $19.69 | $18.40 | $19.62 | $19.62 | 12,675,530 |
| 2024-10-25 | $18.66 | $19.98 | $17.90 | $19.05 | $19.05 | 18,281,610 |
| 2024-10-24 | $16.64 | $18.45 | $16.62 | $18.45 | $18.45 | 9,035,660 |
| 2024-10-23 | $16.96 | $17.04 | $16.71 | $16.77 | $16.77 | 3,377,760 |
| 2024-10-22 | $17.38 | $17.38 | $16.65 | $16.96 | $16.96 | 4,646,140 |
| 2024-10-21 | $17.45 | $17.49 | $16.99 | $17.16 | $17.16 | 5,977,960 |
| 2024-10-18 | $16.56 | $17.68 | $16.10 | $17.35 | $17.35 | 7,650,400 |
| 2024-10-17 | $16.47 | $17.15 | $16.45 | $16.58 | $16.58 | 6,004,970 |
| 2024-10-16 | $15.80 | $16.53 | $15.60 | $16.42 | $16.42 | 4,432,140 |
| 2024-10-15 | $16.61 | $17.09 | $16.20 | $16.21 | $16.21 | 4,852,180 |
| 2024-10-14 | $16.10 | $16.70 | $16.01 | $16.56 | $16.56 | 4,244,440 |
| 2024-10-11 | $17.11 | $17.32 | $15.90 | $16.10 | $16.10 | 5,239,240 |
| 2024-10-10 | $17.86 | $18.24 | $17.00 | $17.50 | $17.50 | 7,750,120 |
| 2024-10-09 | $18.00 | $19.12 | $16.36 | $18.24 | $18.24 | 15,314,280 |
| 2024-10-08 | $19.28 | $19.29 | $17.18 | $18.01 | $18.01 | 14,898,600 |
| 2024-09-30 | $16.80 | $17.80 | $16.06 | $17.57 | $17.57 | 13,678,580 |
| 2024-09-27 | $15.61 | $16.34 | $15.44 | $16.26 | $16.26 | 8,781,560 |
| 2024-09-26 | $15.22 | $15.88 | $15.22 | $15.60 | $15.60 | 7,859,160 |
| 2024-09-25 | $15.15 | $15.59 | $15.00 | $15.36 | $15.36 | 8,750,680 |
| 2024-09-24 | $15.05 | $15.18 | $14.55 | $15.15 | $15.15 | 6,483,540 |
| 2024-09-23 | $15.01 | $15.17 | $14.80 | $15.09 | $15.09 | 5,564,100 |
| 2024-09-20 | $14.65 | $15.50 | $14.56 | $15.29 | $15.29 | 9,494,860 |
| 2024-09-19 | $15.00 | $15.20 | $14.51 | $14.82 | $14.82 | 5,884,380 |
| 2024-09-18 | $14.50 | $14.76 | $13.76 | $14.75 | $14.75 | 6,297,320 |
| 2024-09-13 | $14.20 | $15.35 | $14.20 | $14.78 | $14.78 | 7,756,540 |
| 2024-09-12 | $14.16 | $14.58 | $14.16 | $14.37 | $14.37 | 4,112,620 |
| 2024-09-11 | $14.99 | $15.15 | $14.36 | $14.53 | $14.53 | 5,267,540 |
| 2024-09-10 | $14.94 | $15.05 | $14.54 | $14.98 | $14.98 | 6,370,700 |
| 2024-09-09 | $14.69 | $15.20 | $14.22 | $14.94 | $14.94 | 8,550,440 |
| 2024-09-06 | $14.93 | $15.14 | $14.38 | $14.42 | $14.42 | 8,856,570 |
| 2024-09-05 | $14.88 | $15.47 | $14.53 | $15.22 | $15.22 | 10,367,780 |
| 2024-09-04 | $15.06 | $15.72 | $14.73 | $14.85 | $14.85 | 12,118,880 |
| 2024-09-03 | $15.50 | $16.19 | $14.85 | $15.06 | $15.06 | 20,259,550 |
| 2024-09-02 | $13.25 | $14.72 | $13.17 | $14.72 | $14.72 | 8,898,020 |
| 2024-08-30 | $12.88 | $13.68 | $12.88 | $13.38 | $13.38 | 6,434,900 |
| 2024-08-29 | $13.05 | $13.12 | $12.62 | $12.91 | $12.91 | 6,211,900 |
| 2024-08-28 | $13.48 | $13.68 | $12.59 | $13.23 | $13.23 | 5,331,200 |
| 2024-08-27 | $14.12 | $14.34 | $13.48 | $13.48 | $13.48 | 9,125,160 |
| 2024-08-26 | $14.29 | $15.00 | $13.89 | $14.98 | $14.98 | 10,114,520 |
| 2024-08-23 | $14.27 | $14.51 | $13.45 | $14.43 | $14.43 | 9,406,090 |
| 2024-08-22 | $14.32 | $15.08 | $14.15 | $14.58 | $14.58 | 10,525,330 |
| 2024-08-21 | $14.67 | $14.77 | $14.13 | $14.51 | $14.51 | 9,487,480 |
| 2024-08-20 | $15.39 | $16.38 | $14.48 | $14.79 | $14.79 | 17,013,250 |
| 2024-08-19 | $13.57 | $14.94 | $13.31 | $14.94 | $14.94 | 9,007,770 |
| 2024-08-16 | $13.68 | $13.74 | $13.45 | $13.58 | $13.58 | 5,176,080 |
| 2024-08-15 | $13.90 | $13.90 | $13.39 | $13.75 | $13.75 | 7,629,180 |
| 2024-08-14 | $14.36 | $14.38 | $13.81 | $13.90 | $13.90 | 13,648,040 |
| 2024-08-13 | $12.55 | $13.75 | $12.55 | $13.75 | $13.75 | 4,180,820 |
| 2024-08-12 | $13.03 | $13.10 | $12.41 | $12.50 | $12.50 | 5,649,440 |
| 2024-08-09 | $13.34 | $13.73 | $13.03 | $13.21 | $13.21 | 5,825,340 |
| 2024-08-08 | $13.05 | $13.88 | $13.03 | $13.50 | $13.50 | 6,612,560 |
| 2024-08-07 | $13.32 | $13.48 | $13.08 | $13.17 | $13.17 | 4,373,040 |
| 2024-08-06 | $13.30 | $13.88 | $12.80 | $13.52 | $13.52 | 6,835,520 |
| 2024-08-05 | $13.18 | $13.44 | $12.88 | $13.01 | $13.01 | 5,315,880 |
| 2024-08-02 | $13.52 | $13.63 | $13.18 | $13.18 | $13.18 | 7,428,920 |
| 2024-08-01 | $13.49 | $14.40 | $13.35 | $13.94 | $13.94 | 10,886,860 |
| 2024-07-31 | $13.70 | $14.41 | $13.21 | $13.50 | $13.50 | 14,581,640 |
| 2024-07-30 | $12.23 | $13.48 | $12.05 | $13.48 | $13.48 | 6,119,940 |
| 2024-07-29 | $11.95 | $12.36 | $11.71 | $12.25 | $12.25 | 4,798,660 |
| 2024-07-26 | $11.78 | $12.02 | $11.60 | $11.93 | $11.93 | 4,311,620 |
| 2024-07-25 | $11.50 | $11.94 | $11.41 | $11.80 | $11.80 | 5,413,500 |
| 2024-07-24 | $12.59 | $12.65 | $12.00 | $12.02 | $12.02 | 6,331,160 |
| 2024-07-23 | $12.90 | $13.28 | $12.65 | $12.85 | $12.85 | 7,417,510 |
| 2024-07-22 | $12.42 | $13.07 | $12.41 | $13.02 | $13.02 | 7,338,900 |
| 2024-07-19 | $12.68 | $13.43 | $12.29 | $12.86 | $12.86 | 10,890,390 |
| 2024-07-18 | $13.50 | $13.70 | $12.93 | $12.93 | $12.93 | 14,867,220 |
| 2024-07-17 | $13.98 | $14.37 | $13.60 | $14.37 | $14.37 | 17,129,120 |
| 2024-07-16 | $11.83 | $13.06 | $11.70 | $13.06 | $13.06 | 9,428,000 |
| 2024-07-15 | $12.27 | $12.27 | $11.77 | $11.87 | $11.87 | 4,711,740 |
| 2024-07-12 | $12.30 | $12.54 | $12.10 | $12.30 | $12.30 | 5,994,160 |
| 2024-07-11 | $11.89 | $12.79 | $11.60 | $12.34 | $12.34 | 8,441,260 |
| 2024-07-10 | $12.05 | $12.35 | $11.87 | $11.91 | $11.91 | 6,838,200 |
| 2024-07-09 | $11.57 | $11.90 | $11.45 | $11.80 | $11.80 | 5,418,840 |
| 2024-07-08 | $12.28 | $12.30 | $11.59 | $11.72 | $11.72 | 4,965,240 |
| 2024-07-05 | $12.61 | $12.65 | $12.09 | $12.25 | $12.25 | 6,192,220 |
| 2024-07-04 | $13.23 | $13.43 | $12.52 | $12.60 | $12.60 | 9,000,870 |
| 2024-07-03 | $13.30 | $13.78 | $13.22 | $13.43 | $13.43 | 9,173,950 |
| 2024-07-02 | $14.10 | $14.28 | $13.39 | $13.62 | $13.62 | 14,602,730 |
| 2024-07-01 | $14.78 | $15.44 | $14.78 | $14.78 | $14.78 | 17,944,430 |
| 2024-06-28 | $16.42 | $16.86 | $16.42 | $16.42 | $16.42 | 3,871,700 |
| 2024-06-27 | $15.25 | $18.24 | $15.25 | $18.24 | $18.24 | 21,433,210 |
| 2024-06-26 | $15.82 | $16.58 | $15.00 | $16.58 | $16.58 | 15,378,210 |
| 2024-06-25 | $14.03 | $15.07 | $13.81 | $15.07 | $15.07 | 8,200,790 |
| 2024-06-24 | $12.30 | $13.70 | $12.30 | $13.70 | $13.70 | 8,201,080 |
| 2024-06-21 | $12.16 | $13.00 | $12.16 | $12.45 | $12.45 | 8,937,350 |
| 2024-06-20 | $13.32 | $14.26 | $13.27 | $13.46 | $13.46 | 11,855,380 |
| 2024-06-19 | $11.77 | $12.96 | $11.77 | $12.96 | $12.96 | 2,052,980 |
| 2024-06-18 | $11.21 | $11.85 | $11.12 | $11.78 | $11.78 | 1,740,840 |
| 2024-06-17 | $11.20 | $11.56 | $11.09 | $11.24 | $11.24 | 1,400,670 |
| 2024-06-14 | $11.48 | $11.48 | $11.13 | $11.31 | $11.31 | 1,151,500 |
| 2024-06-13 | $11.52 | $11.68 | $11.23 | $11.40 | $11.40 | 1,429,840 |
| 2024-06-12 | $11.36 | $11.68 | $11.07 | $11.58 | $11.58 | 2,143,760 |
| 2024-06-11 | $10.81 | $11.36 | $10.61 | $11.14 | $11.14 | 2,786,280 |
| 2024-06-07 | $10.63 | $11.54 | $10.49 | $11.24 | $11.24 | 3,907,410 |
| 2024-06-06 | $11.62 | $11.68 | $10.49 | $10.49 | $10.49 | 3,133,410 |
| 2024-06-05 | $11.90 | $11.95 | $11.60 | $11.65 | $11.65 | 1,346,220 |
| 2024-06-04 | $12.10 | $12.25 | $11.71 | $11.81 | $11.81 | 1,823,740 |
| 2024-06-03 | $12.83 | $13.02 | $12.28 | $12.36 | $12.36 | 2,265,820 |
| 2024-05-31 | $12.83 | $13.08 | $12.74 | $12.91 | $12.91 | 1,136,630 |
| 2024-05-30 | $13.05 | $13.06 | $12.73 | $12.78 | $12.78 | 1,636,300 |
| 2024-05-29 | $13.13 | $13.25 | $12.94 | $13.05 | $13.05 | 1,695,200 |
| 2024-05-28 | $13.22 | $13.22 | $12.93 | $13.03 | $13.03 | 1,279,600 |
| 2024-05-27 | $13.30 | $13.40 | $12.84 | $13.10 | $13.10 | 1,696,800 |
| 2024-05-24 | $13.67 | $13.76 | $13.25 | $13.27 | $13.27 | 1,594,040 |
| 2024-05-23 | $14.01 | $14.15 | $13.58 | $13.67 | $13.67 | 1,779,500 |
| 2024-05-22 | $14.06 | $14.24 | $14.01 | $14.15 | $14.15 | 1,012,940 |
| 2024-05-21 | $14.29 | $14.36 | $14.00 | $14.06 | $14.06 | 1,322,500 |
| 2024-05-20 | $14.40 | $14.50 | $14.16 | $14.25 | $14.25 | 2,205,620 |
| 2024-05-17 | $14.51 | $14.56 | $14.12 | $14.45 | $14.45 | 2,630,300 |
| 2024-05-16 | $13.85 | $14.46 | $13.85 | $14.37 | $14.37 | 2,304,040 |
| 2024-05-15 | $13.84 | $14.31 | $13.67 | $14.04 | $14.04 | 1,958,440 |
| 2024-05-14 | $13.35 | $14.21 | $13.35 | $13.84 | $13.84 | 2,331,340 |
| 2024-05-13 | $13.99 | $14.00 | $13.25 | $13.25 | $13.25 | 1,864,500 |
| 2024-05-10 | $14.20 | $14.47 | $13.73 | $13.73 | $13.73 | 2,149,400 |
| 2024-05-09 | $14.08 | $14.30 | $14.02 | $14.11 | $14.11 | 1,621,800 |
| 2024-05-08 | $14.47 | $14.49 | $13.94 | $14.08 | $14.08 | 2,164,180 |
| 2024-05-07 | $14.43 | $14.64 | $14.28 | $14.43 | $14.43 | 1,990,900 |
| 2024-05-06 | $13.91 | $14.44 | $13.91 | $14.30 | $14.30 | 2,505,840 |
| 2024-04-30 | $14.40 | $14.48 | $13.66 | $13.88 | $13.88 | 2,732,560 |
| 2024-04-29 | $14.18 | $14.38 | $13.88 | $14.27 | $14.27 | 3,090,570 |
| 2024-04-26 | $13.88 | $14.06 | $13.60 | $13.90 | $13.90 | 2,302,310 |
| 2024-04-25 | $14.09 | $14.15 | $13.81 | $13.83 | $13.83 | 2,692,400 |
| 2024-04-24 | $14.10 | $14.48 | $13.67 | $14.03 | $14.03 | 4,842,400 |
| 2024-04-23 | $12.36 | $13.62 | $12.33 | $13.62 | $13.62 | 3,079,720 |
| 2024-04-22 | $12.87 | $12.96 | $12.24 | $12.38 | $12.38 | 2,374,940 |
| 2024-04-19 | $13.08 | $13.32 | $12.82 | $12.91 | $12.91 | 2,652,400 |
| 2024-04-18 | $13.20 | $13.60 | $12.46 | $13.18 | $13.18 | 4,211,600 |
| 2024-04-17 | $11.52 | $13.44 | $11.52 | $13.16 | $13.16 | 5,218,100 |
| 2024-04-16 | $13.05 | $13.32 | $12.80 | $12.80 | $12.80 | 1,033,600 |
| 2024-04-15 | $14.22 | $15.28 | $14.22 | $14.22 | $14.22 | 2,354,580 |
| 2024-04-12 | $16.10 | $16.35 | $15.75 | $15.80 | $15.80 | 2,464,740 |
| 2024-04-11 | $16.25 | $16.50 | $16.01 | $16.10 | $16.10 | 2,437,840 |
| 2024-04-10 | $17.24 | $17.40 | $16.30 | $16.39 | $16.39 | 4,013,620 |
| 2024-04-09 | $17.56 | $18.89 | $17.41 | $17.48 | $17.48 | 4,107,700 |
| 2024-04-08 | $18.48 | $18.65 | $17.18 | $17.32 | $17.32 | 4,530,780 |
| 2024-04-03 | $19.15 | $19.17 | $18.33 | $18.67 | $18.67 | 4,648,770 |
| 2024-04-02 | $19.56 | $19.90 | $19.07 | $19.21 | $19.21 | 6,571,930 |
| 2024-04-01 | $19.76 | $21.20 | $19.25 | $20.25 | $20.25 | 11,911,790 |
| 2024-03-29 | $17.99 | $19.76 | $17.99 | $19.76 | $19.76 | 7,540,090 |
| 2024-03-28 | $16.50 | $18.30 | $16.31 | $17.96 | $17.96 | 6,198,380 |
| 2024-03-27 | $18.40 | $18.57 | $16.88 | $16.88 | $16.88 | 6,726,500 |
| 2024-03-26 | $20.02 | $20.85 | $18.57 | $18.76 | $18.76 | 9,781,110 |
| 2024-03-25 | $17.64 | $19.50 | $17.61 | $19.50 | $19.50 | 6,171,980 |
| 2024-03-22 | $18.36 | $18.36 | $17.63 | $17.73 | $17.73 | 3,203,120 |
| 2024-03-21 | $17.86 | $18.40 | $17.55 | $18.36 | $18.36 | 5,284,780 |
| 2024-03-20 | $17.59 | $17.97 | $17.42 | $17.86 | $17.86 | 4,056,480 |
| 2024-03-19 | $18.06 | $18.40 | $17.41 | $17.41 | $17.41 | 6,095,620 |
| 2024-03-18 | $16.46 | $18.06 | $16.40 | $18.06 | $18.06 | 5,191,600 |
| 2024-03-15 | $16.21 | $16.47 | $15.98 | $16.42 | $16.42 | 2,392,370 |
| 2024-03-14 | $16.50 | $16.90 | $16.20 | $16.40 | $16.40 | 3,481,800 |
| 2024-03-13 | $16.78 | $17.67 | $16.53 | $17.23 | $17.23 | 4,331,170 |
| 2024-03-12 | $16.64 | $16.83 | $16.33 | $16.82 | $16.82 | 3,093,270 |
| 2024-03-11 | $16.20 | $16.73 | $16.17 | $16.64 | $16.64 | 3,223,200 |
| 2024-03-08 | $16.63 | $16.85 | $16.17 | $16.46 | $16.46 | 3,754,030 |
| 2024-03-07 | $17.27 | $17.64 | $16.49 | $16.52 | $16.52 | 6,752,450 |
| 2024-03-06 | $18.64 | $19.88 | $17.60 | $18.09 | $18.09 | 10,114,410 |
| 2024-03-05 | $18.62 | $18.62 | $17.73 | $18.62 | $18.62 | 6,186,820 |
| 2024-03-04 | $15.33 | $16.93 | $14.78 | $16.93 | $16.93 | 2,963,930 |
| 2024-03-01 | $15.46 | $15.61 | $14.98 | $15.39 | $15.39 | 2,092,920 |
| 2024-02-29 | $14.02 | $15.61 | $13.95 | $15.46 | $15.46 | 3,282,580 |
| 2024-02-28 | $16.02 | $16.73 | $14.45 | $14.45 | $14.45 | 4,571,880 |
| 2024-02-27 | $15.50 | $16.30 | $15.35 | $16.06 | $16.06 | 2,446,440 |
| 2024-02-26 | $15.12 | $16.28 | $14.90 | $15.73 | $15.73 | 3,516,950 |
| 2024-02-23 | $14.68 | $15.20 | $14.63 | $15.11 | $15.11 | 2,905,590 |
| 2024-02-22 | $14.40 | $14.82 | $14.07 | $14.68 | $14.68 | 3,012,720 |
| 2024-02-21 | $13.28 | $14.76 | $13.16 | $14.20 | $14.20 | 2,668,460 |
| 2024-02-20 | $12.90 | $13.69 | $12.43 | $13.42 | $13.42 | 4,229,710 |
| 2024-02-19 | $11.65 | $12.77 | $11.65 | $12.77 | $12.77 | 2,575,270 |
| 2024-02-08 | $10.55 | $11.80 | $10.00 | $11.61 | $11.61 | 4,825,760 |
| 2024-02-07 | $12.20 | $12.32 | $10.98 | $10.98 | $10.98 | 3,156,890 |
| 2024-02-06 | $12.08 | $12.88 | $12.06 | $12.20 | $12.20 | 3,934,890 |
| 2024-02-05 | $14.54 | $14.82 | $13.40 | $13.40 | $13.40 | 1,651,880 |
| 2024-02-02 | $15.96 | $16.40 | $14.40 | $14.89 | $14.89 | 2,413,480 |
| 2024-02-01 | $16.46 | $16.46 | $15.66 | $16.00 | $16.00 | 1,926,800 |
| 2024-01-31 | $17.80 | $18.07 | $16.32 | $16.47 | $16.47 | 2,261,040 |
| 2024-01-30 | $18.24 | $18.38 | $17.67 | $17.75 | $17.75 | 1,400,840 |
| 2024-01-29 | $19.40 | $19.40 | $18.30 | $18.30 | $18.30 | 1,706,600 |
| 2024-01-26 | $18.81 | $19.45 | $18.77 | $19.11 | $19.11 | 2,171,400 |
| 2024-01-25 | $18.17 | $18.92 | $18.15 | $18.87 | $18.87 | 2,542,640 |
| 2024-01-24 | $18.30 | $18.49 | $17.61 | $18.25 | $18.25 | 2,020,260 |
| 2024-01-23 | $18.50 | $18.56 | $18.01 | $18.23 | $18.23 | 1,926,560 |
| 2024-01-22 | $19.73 | $19.79 | $18.35 | $18.60 | $18.60 | 2,151,600 |
| 2024-01-19 | $20.19 | $20.39 | $19.62 | $19.65 | $19.65 | 1,591,500 |
| 2024-01-18 | $20.22 | $20.46 | $19.69 | $20.28 | $20.28 | 2,211,660 |
| 2024-01-17 | $21.11 | $21.11 | $20.26 | $20.29 | $20.29 | 2,010,940 |
| 2024-01-16 | $21.42 | $21.42 | $20.68 | $21.14 | $21.14 | 2,248,600 |
| 2024-01-15 | $21.20 | $21.50 | $21.00 | $21.25 | $21.25 | 2,112,900 |
| 2024-01-12 | $21.71 | $21.95 | $21.22 | $21.22 | $21.22 | 3,210,100 |
| 2024-01-11 | $21.35 | $21.78 | $21.30 | $21.71 | $21.71 | 3,268,070 |
| 2024-01-10 | $22.26 | $22.30 | $21.41 | $21.41 | $21.41 | 4,195,560 |
| 2024-01-09 | $22.59 | $22.63 | $21.87 | $22.11 | $22.11 | 5,772,500 |
| 2024-01-08 | $22.69 | $23.20 | $21.99 | $22.62 | $22.62 | 7,830,750 |
| 2024-01-05 | $23.80 | $23.99 | $22.55 | $22.84 | $22.84 | 10,648,500 |
| 2024-01-04 | $24.71 | $25.20 | $24.71 | $24.71 | $24.71 | 9,661,550 |
| 2024-01-03 | $30.20 | $30.20 | $27.45 | $27.45 | $27.45 | 18,739,100 |
| 2024-01-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,099,760 |
| 2024-01-01 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2023-12-29 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1,587,520 |
| 2023-12-28 | $22.58 | $25.21 | $22.50 | $25.21 | $25.21 | 8,416,610 |
| 2023-12-27 | $22.60 | $23.76 | $22.54 | $22.92 | $22.92 | 2,880,490 |
| 2023-12-26 | $23.01 | $23.01 | $22.10 | $22.53 | $22.53 | 2,144,950 |
| 2023-12-25 | $22.80 | $23.15 | $22.34 | $22.99 | $22.99 | 2,752,730 |
| 2023-12-22 | $22.54 | $22.99 | $22.37 | $22.85 | $22.85 | 3,165,680 |
| 2023-12-21 | $21.70 | $23.12 | $21.54 | $22.61 | $22.61 | 3,659,400 |
| 2023-12-20 | $21.70 | $22.17 | $21.40 | $21.71 | $21.71 | 1,530,400 |
| 2023-12-19 | $21.90 | $21.90 | $21.30 | $21.69 | $21.69 | 1,180,860 |
| 2023-12-18 | $21.94 | $22.08 | $21.64 | $21.70 | $21.70 | 1,341,580 |
| 2023-12-15 | $22.23 | $22.33 | $21.64 | $21.92 | $21.92 | 1,969,700 |
| 2023-12-14 | $22.67 | $22.78 | $22.15 | $22.23 | $22.23 | 2,493,160 |
| 2023-12-13 | $23.11 | $23.34 | $22.65 | $22.66 | $22.66 | 2,674,300 |
| 2023-12-12 | $23.42 | $23.42 | $22.75 | $23.22 | $23.22 | 3,784,750 |
| 2023-12-11 | $22.70 | $24.63 | $22.10 | $23.43 | $23.43 | 6,156,960 |
| 2023-12-08 | $23.57 | $23.70 | $22.07 | $22.70 | $22.70 | 5,578,690 |
| 2023-12-07 | $23.73 | $24.74 | $23.20 | $23.33 | $23.33 | 6,258,190 |
| 2023-12-06 | $22.91 | $25.76 | $22.45 | $24.40 | $24.40 | 8,961,920 |
| 2023-12-05 | $22.30 | $23.88 | $21.98 | $23.42 | $23.42 | 7,597,060 |
| 2023-12-04 | $21.96 | $23.50 | $21.88 | $22.27 | $22.27 | 3,777,160 |
| 2023-12-01 | $21.89 | $22.05 | $21.63 | $21.97 | $21.97 | 939,840 |
| 2023-11-30 | $22.08 | $22.08 | $21.62 | $21.90 | $21.90 | 1,235,580 |
| 2023-11-29 | $21.69 | $22.30 | $21.69 | $22.09 | $22.09 | 2,073,720 |
| 2023-11-28 | $21.71 | $21.84 | $21.45 | $21.66 | $21.66 | 951,040 |
| 2023-11-27 | $21.62 | $21.71 | $21.31 | $21.62 | $21.62 | 758,740 |
| 2023-11-24 | $21.80 | $21.82 | $21.36 | $21.63 | $21.63 | 930,300 |
| 2023-11-23 | $21.43 | $21.69 | $21.32 | $21.64 | $21.64 | 647,540 |
| 2023-11-22 | $21.55 | $21.80 | $21.42 | $21.43 | $21.43 | 708,300 |
| 2023-11-21 | $21.72 | $21.80 | $21.48 | $21.55 | $21.55 | 520,300 |
| 2023-11-20 | $21.61 | $21.78 | $21.32 | $21.77 | $21.77 | 657,260 |
| 2023-11-17 | $21.41 | $21.65 | $21.30 | $21.55 | $21.55 | 541,600 |
| 2023-11-16 | $21.48 | $21.75 | $21.39 | $21.47 | $21.47 | 785,140 |
| 2023-11-15 | $21.67 | $21.85 | $21.40 | $21.47 | $21.47 | 785,200 |
| 2023-11-14 | $21.72 | $21.92 | $21.55 | $21.62 | $21.62 | 1,159,920 |
| 2023-11-13 | $21.11 | $21.77 | $20.95 | $21.75 | $21.75 | 1,694,220 |
| 2023-11-10 | $21.15 | $21.30 | $20.81 | $20.99 | $20.99 | 1,117,140 |
| 2023-11-09 | $21.95 | $21.95 | $21.00 | $21.15 | $21.15 | 2,800,300 |
| 2023-11-08 | $21.08 | $22.50 | $20.74 | $21.78 | $21.78 | 3,499,660 |
| 2023-11-07 | $21.14 | $21.23 | $20.96 | $21.19 | $21.19 | 626,720 |
| 2023-11-06 | $20.98 | $21.17 | $20.81 | $21.15 | $21.15 | 733,460 |
| 2023-11-03 | $20.93 | $21.04 | $20.66 | $20.85 | $20.85 | 635,400 |
| 2023-11-02 | $21.08 | $21.18 | $20.72 | $20.74 | $20.74 | 727,700 |
| 2023-11-01 | $20.85 | $21.20 | $20.72 | $21.12 | $21.12 | 1,077,660 |
| 2023-10-31 | $20.59 | $20.90 | $20.54 | $20.76 | $20.76 | 909,860 |
| 2023-10-30 | $20.29 | $20.78 | $20.05 | $20.62 | $20.62 | 868,500 |
| 2023-10-27 | $20.10 | $20.46 | $19.93 | $20.35 | $20.35 | 683,120 |
| 2023-10-26 | $20.38 | $20.49 | $20.02 | $20.10 | $20.10 | 791,900 |
| 2023-10-25 | $19.89 | $20.48 | $19.79 | $20.39 | $20.39 | 1,311,420 |
| 2023-10-24 | $19.00 | $19.77 | $19.00 | $19.70 | $19.70 | 1,055,100 |
| 2023-10-23 | $19.35 | $19.51 | $18.92 | $19.06 | $19.06 | 669,380 |
| 2023-10-20 | $19.81 | $19.97 | $19.40 | $19.41 | $19.41 | 847,620 |
| 2023-10-19 | $19.87 | $20.33 | $19.68 | $19.88 | $19.88 | 976,860 |
| 2023-10-18 | $20.30 | $20.48 | $19.64 | $19.98 | $19.98 | 1,316,100 |
| 2023-10-17 | $21.60 | $21.62 | $20.51 | $20.62 | $20.62 | 1,623,260 |
| 2023-10-16 | $20.45 | $22.00 | $20.45 | $21.44 | $21.44 | 3,944,460 |
| 2023-10-13 | $20.28 | $20.50 | $20.01 | $20.46 | $20.46 | 1,019,590 |
| 2023-10-12 | $20.66 | $20.66 | $20.34 | $20.36 | $20.36 | 757,300 |
| 2023-10-11 | $20.90 | $20.97 | $20.27 | $20.50 | $20.50 | 896,150 |
| 2023-10-10 | $21.00 | $21.02 | $20.78 | $20.90 | $20.90 | 933,450 |
| 2023-10-09 | $21.50 | $21.50 | $20.78 | $20.91 | $20.91 | 1,358,240 |
| 2023-09-28 | $21.44 | $21.68 | $21.26 | $21.52 | $21.52 | 544,260 |
| 2023-09-27 | $21.32 | $21.58 | $21.16 | $21.35 | $21.35 | 665,420 |
| 2023-09-26 | $21.38 | $21.45 | $21.21 | $21.32 | $21.32 | 531,450 |
| 2023-09-25 | $21.45 | $21.59 | $21.23 | $21.38 | $21.38 | 801,140 |
| 2023-09-22 | $21.07 | $21.45 | $20.81 | $21.43 | $21.43 | 908,680 |
| 2023-09-21 | $21.06 | $21.30 | $20.83 | $20.90 | $20.90 | 757,040 |
| 2023-09-20 | $21.39 | $21.58 | $21.11 | $21.20 | $21.20 | 810,900 |
| 2023-09-19 | $21.34 | $21.55 | $21.10 | $21.51 | $21.51 | 1,053,820 |
| 2023-09-18 | $20.90 | $21.45 | $20.79 | $21.34 | $21.34 | 838,800 |
| 2023-09-15 | $21.03 | $21.49 | $20.90 | $21.01 | $21.01 | 586,500 |
| 2023-09-14 | $21.43 | $21.45 | $20.90 | $20.98 | $20.98 | 742,100 |
| 2023-09-13 | $21.45 | $21.59 | $21.20 | $21.39 | $21.39 | 630,480 |
| 2023-09-12 | $21.49 | $21.56 | $21.19 | $21.48 | $21.48 | 721,940 |
| 2023-09-11 | $21.73 | $21.87 | $21.43 | $21.49 | $21.49 | 1,020,570 |
| 2023-09-08 | $21.79 | $21.94 | $21.59 | $21.71 | $21.71 | 734,500 |
| 2023-09-07 | $21.79 | $21.98 | $21.72 | $21.79 | $21.79 | 879,880 |
| 2023-09-06 | $21.76 | $21.92 | $21.62 | $21.83 | $21.83 | 619,800 |
| 2023-09-05 | $21.91 | $22.06 | $21.65 | $21.78 | $21.78 | 845,470 |
| 2023-09-04 | $21.70 | $22.09 | $21.64 | $21.93 | $21.93 | 693,360 |
| 2023-09-01 | $21.60 | $21.87 | $21.45 | $21.74 | $21.74 | 680,740 |
| 2023-08-31 | $21.71 | $22.14 | $21.42 | $21.58 | $21.58 | 1,208,200 |
| 2023-08-30 | $21.65 | $21.89 | $21.53 | $21.64 | $21.64 | 821,320 |
| 2023-08-29 | $20.78 | $21.77 | $20.78 | $21.64 | $21.64 | 1,496,890 |
| 2023-08-28 | $21.80 | $21.80 | $20.75 | $20.92 | $20.92 | 1,427,200 |
| 2023-08-25 | $21.30 | $21.39 | $20.73 | $20.76 | $20.76 | 983,040 |
| 2023-08-24 | $21.85 | $21.95 | $21.28 | $21.35 | $21.35 | 1,082,200 |
| 2023-08-23 | $21.60 | $22.05 | $21.48 | $21.70 | $21.70 | 1,450,340 |
| 2023-08-22 | $21.30 | $21.70 | $20.88 | $21.68 | $21.68 | 1,402,340 |
| 2023-08-21 | $21.21 | $21.70 | $21.14 | $21.42 | $21.42 | 752,580 |
| 2023-08-18 | $21.28 | $21.59 | $21.24 | $21.35 | $21.35 | 942,640 |
| 2023-08-17 | $20.86 | $21.25 | $20.70 | $21.24 | $21.24 | 929,840 |
| 2023-08-16 | $21.09 | $21.28 | $20.85 | $20.93 | $20.93 | 851,760 |
| 2023-08-15 | $21.25 | $21.38 | $20.99 | $21.16 | $21.16 | 872,900 |
| 2023-08-14 | $20.75 | $21.31 | $20.68 | $21.25 | $21.25 | 1,227,680 |
| 2023-08-11 | $21.57 | $21.58 | $20.78 | $20.83 | $20.83 | 1,658,680 |
| 2023-08-10 | $21.48 | $21.67 | $21.28 | $21.57 | $21.57 | 974,880 |
| 2023-08-09 | $22.15 | $22.39 | $21.40 | $21.48 | $21.48 | 1,950,440 |
| 2023-08-08 | $22.46 | $22.83 | $22.02 | $22.12 | $22.12 | 1,748,740 |
| 2023-08-07 | $23.22 | $23.22 | $22.13 | $22.22 | $22.22 | 2,785,740 |
| 2023-08-04 | $23.06 | $23.56 | $23.05 | $23.25 | $23.25 | 2,584,320 |
| 2023-08-03 | $23.80 | $23.80 | $23.29 | $23.44 | $23.44 | 4,234,520 |
| 2023-08-02 | $23.00 | $24.39 | $22.80 | $24.29 | $24.29 | 6,301,980 |
| 2023-08-01 | $23.25 | $23.41 | $22.96 | $23.12 | $23.12 | 2,021,620 |
| 2023-07-31 | $24.14 | $24.14 | $23.25 | $23.40 | $23.40 | 3,286,520 |
| 2023-07-28 | $23.80 | $24.41 | $23.17 | $24.16 | $24.16 | 4,630,140 |
| 2023-07-27 | $23.17 | $24.10 | $23.00 | $23.89 | $23.89 | 4,895,200 |
| 2023-07-26 | $22.73 | $24.19 | $22.73 | $23.53 | $23.53 | 6,418,920 |
| 2023-07-25 | $22.38 | $22.80 | $22.34 | $22.73 | $22.73 | 1,527,280 |
| 2023-07-24 | $21.84 | $22.38 | $21.84 | $22.29 | $22.29 | 1,317,760 |
| 2023-07-21 | $22.24 | $22.30 | $21.81 | $21.87 | $21.87 | 1,096,180 |
| 2023-07-20 | $22.41 | $22.65 | $22.01 | $22.10 | $22.10 | 1,225,420 |
| 2023-07-19 | $22.45 | $22.74 | $22.41 | $22.47 | $22.47 | 1,006,400 |
| 2023-07-18 | $22.63 | $22.72 | $22.36 | $22.48 | $22.48 | 1,154,130 |
| 2023-07-17 | $22.45 | $22.85 | $22.10 | $22.73 | $22.73 | 1,519,200 |
| 2023-07-14 | $22.80 | $23.06 | $22.51 | $22.84 | $22.84 | 1,698,460 |
| 2023-07-13 | $23.01 | $23.20 | $22.55 | $22.80 | $22.80 | 2,682,800 |
| 2023-07-12 | $22.83 | $23.42 | $22.69 | $23.01 | $23.01 | 3,520,860 |
| 2023-07-11 | $22.24 | $23.30 | $22.22 | $22.95 | $22.95 | 3,713,100 |
| 2023-07-10 | $22.58 | $22.84 | $22.30 | $22.34 | $22.34 | 1,209,840 |
| 2023-07-07 | $22.46 | $22.92 | $22.29 | $22.58 | $22.58 | 2,351,080 |
| 2023-07-06 | $22.10 | $22.47 | $22.04 | $22.45 | $22.45 | 1,584,920 |
| 2023-07-05 | $22.42 | $22.55 | $22.13 | $22.15 | $22.15 | 1,391,820 |
| 2023-07-04 | $22.59 | $22.60 | $22.21 | $22.44 | $22.44 | 1,748,500 |
| 2023-07-03 | $22.58 | $22.70 | $22.35 | $22.55 | $22.55 | 2,055,560 |
| 2023-06-30 | $22.32 | $22.55 | $22.31 | $22.48 | $22.48 | 1,812,600 |
| 2023-06-29 | $22.24 | $22.38 | $22.05 | $22.31 | $22.31 | 1,602,260 |
| 2023-06-28 | $22.26 | $22.35 | $21.89 | $22.10 | $22.10 | 2,104,060 |
| 2023-06-27 | $21.90 | $22.27 | $21.90 | $22.27 | $22.27 | 1,846,640 |
| 2023-06-26 | $22.26 | $22.55 | $21.80 | $21.88 | $21.88 | 2,560,940 |
| 2023-06-21 | $23.40 | $23.44 | $22.18 | $22.24 | $22.24 | 4,002,380 |
| 2023-06-20 | $23.32 | $23.53 | $23.11 | $23.35 | $23.35 | 3,280,500 |
| 2023-06-19 | $23.33 | $23.58 | $22.93 | $23.55 | $23.55 | 4,755,840 |
| 2023-06-16 | $23.29 | $23.58 | $23.21 | $23.36 | $23.36 | 4,418,540 |
| 2023-06-15 | $23.21 | $23.53 | $23.10 | $23.30 | $23.30 | 4,914,980 |
| 2023-06-14 | $24.10 | $24.10 | $23.29 | $23.40 | $23.40 | 7,976,780 |
| 2023-06-13 | $23.87 | $24.90 | $23.87 | $24.23 | $24.23 | 12,729,380 |
| 2023-06-12 | $26.55 | $27.10 | $26.51 | $26.51 | $26.51 | 3,642,420 |
| 2023-06-09 | $27.00 | $30.88 | $26.55 | $29.45 | $29.45 | 17,525,660 |
| 2023-06-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 3,189,310 |
| 2023-06-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1,145,590 |
| 2023-06-06 | $21.15 | $23.20 | $20.91 | $23.20 | $23.20 | 4,376,370 |
| 2023-06-05 | $20.95 | $21.20 | $20.72 | $21.09 | $21.09 | 528,560 |
| 2023-06-02 | $20.49 | $20.99 | $20.42 | $20.88 | $20.88 | 366,080 |
| 2023-06-01 | $20.29 | $20.74 | $20.10 | $20.53 | $20.53 | 335,940 |
| 2023-05-31 | $20.50 | $20.58 | $20.03 | $20.29 | $20.29 | 368,920 |
| 2023-05-30 | $20.91 | $20.91 | $20.40 | $20.50 | $20.50 | 429,900 |
| 2023-05-29 | $20.83 | $21.05 | $20.50 | $20.59 | $20.59 | 304,400 |
| 2023-05-26 | $20.55 | $20.85 | $20.41 | $20.80 | $20.80 | 354,720 |
| 2023-05-25 | $20.58 | $20.83 | $20.30 | $20.61 | $20.61 | 383,900 |
| 2023-05-24 | $20.64 | $21.42 | $20.53 | $20.76 | $20.76 | 366,220 |
| 2023-05-23 | $20.77 | $21.09 | $20.59 | $20.67 | $20.67 | 503,500 |
| 2023-05-22 | $20.58 | $20.82 | $20.31 | $20.67 | $20.67 | 439,660 |
| 2023-05-19 | $20.70 | $20.70 | $20.25 | $20.46 | $20.46 | 347,280 |
| 2023-05-18 | $20.67 | $20.79 | $20.40 | $20.70 | $20.70 | 288,080 |
| 2023-05-17 | $20.24 | $20.71 | $20.03 | $20.67 | $20.67 | 422,080 |
| 2023-05-16 | $20.70 | $20.70 | $20.00 | $20.24 | $20.24 | 469,280 |
| 2023-05-15 | $20.50 | $20.63 | $20.04 | $20.56 | $20.56 | 349,500 |
| 2023-05-12 | $20.90 | $21.40 | $20.40 | $20.40 | $20.40 | 415,100 |
| 2023-05-11 | $20.69 | $21.50 | $20.66 | $21.22 | $21.22 | 475,760 |
| 2023-05-10 | $20.46 | $20.91 | $20.46 | $20.79 | $20.79 | 270,800 |
| 2023-05-09 | $21.26 | $21.26 | $20.51 | $20.54 | $20.54 | 436,560 |
| 2023-05-08 | $21.24 | $21.57 | $21.00 | $21.13 | $21.13 | 460,480 |
| 2023-05-05 | $21.00 | $21.30 | $21.00 | $21.24 | $21.24 | 399,900 |
| 2023-05-04 | $20.63 | $21.19 | $20.26 | $21.19 | $21.19 | 703,260 |
| 2023-05-03 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-05-02 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-04-28 | $20.10 | $20.63 | $20.00 | $20.58 | $20.58 | 464,860 |
| 2023-04-27 | $20.01 | $20.26 | $19.85 | $20.26 | $20.26 | 647,800 |
| 2023-04-26 | $19.25 | $20.37 | $19.24 | $20.18 | $20.18 | 722,780 |
| 2023-04-25 | $20.17 | $20.48 | $18.99 | $19.52 | $19.52 | 1,046,500 |
| 2023-04-24 | $20.10 | $20.47 | $19.90 | $20.32 | $20.32 | 525,480 |
| 2023-04-21 | $20.61 | $20.79 | $19.91 | $20.20 | $20.20 | 724,240 |
| 2023-04-20 | $21.08 | $21.14 | $20.61 | $20.61 | $20.61 | 560,500 |
| 2023-04-19 | $21.37 | $21.39 | $20.98 | $21.03 | $21.03 | 671,460 |
| 2023-04-18 | $21.53 | $21.67 | $21.00 | $21.25 | $21.25 | 910,520 |
| 2023-04-17 | $21.73 | $21.92 | $21.40 | $21.53 | $21.53 | 952,440 |
| 2023-04-14 | $22.18 | $22.38 | $21.71 | $21.73 | $21.73 | 817,440 |
| 2023-04-13 | $22.19 | $22.20 | $21.71 | $22.19 | $22.19 | 1,017,540 |
| 2023-04-12 | $22.72 | $22.79 | $22.15 | $22.19 | $22.19 | 1,295,660 |
| 2023-04-11 | $22.85 | $23.50 | $22.43 | $22.72 | $22.72 | 1,259,500 |
| 2023-04-10 | $23.77 | $23.81 | $22.70 | $22.89 | $22.89 | 1,542,260 |
| 2023-04-07 | $22.65 | $24.30 | $22.57 | $23.61 | $23.61 | 2,570,060 |
| 2023-04-06 | $22.90 | $23.14 | $22.51 | $22.68 | $22.68 | 1,146,520 |
| 2023-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-04-04 | $23.09 | $23.62 | $22.64 | $22.90 | $22.90 | 2,172,400 |
| 2023-04-03 | $23.21 | $23.60 | $22.67 | $23.03 | $23.03 | 2,264,560 |
| 2023-03-31 | $23.50 | $24.80 | $23.11 | $23.22 | $23.22 | 2,946,660 |
| 2023-03-30 | $23.07 | $23.90 | $22.35 | $23.54 | $23.54 | 2,837,660 |
| 2023-03-29 | $22.96 | $23.30 | $22.68 | $22.82 | $22.82 | 1,532,460 |
| 2023-03-28 | $23.64 | $23.72 | $22.84 | $22.94 | $22.94 | 2,461,400 |
| 2023-03-27 | $21.79 | $24.18 | $21.78 | $23.58 | $23.58 | 5,359,300 |
| 2023-03-24 | $22.33 | $22.33 | $21.65 | $21.98 | $21.98 | 1,746,840 |
| 2023-03-23 | $22.41 | $22.42 | $22.00 | $22.15 | $22.15 | 1,686,980 |
| 2023-03-22 | $21.79 | $22.77 | $21.50 | $22.32 | $22.32 | 2,700,700 |
| 2023-03-21 | $21.46 | $22.31 | $20.97 | $21.80 | $21.80 | 2,441,680 |
| 2023-03-20 | $21.71 | $22.06 | $21.26 | $21.31 | $21.31 | 1,551,220 |
| 2023-03-17 | $21.75 | $21.99 | $21.49 | $21.58 | $21.58 | 1,959,200 |
| 2023-03-16 | $22.18 | $22.60 | $21.60 | $21.74 | $21.74 | 1,991,270 |
| 2023-03-15 | $22.10 | $22.60 | $21.81 | $22.33 | $22.33 | 1,305,230 |
| 2023-03-14 | $22.91 | $23.05 | $22.07 | $22.26 | $22.26 | 2,681,110 |
| 2023-03-13 | $23.16 | $23.45 | $22.33 | $23.07 | $23.07 | 2,929,960 |
| 2023-03-10 | $23.24 | $23.58 | $23.06 | $23.50 | $23.50 | 2,724,690 |
| 2023-03-09 | $22.81 | $24.22 | $22.65 | $23.78 | $23.78 | 5,993,600 |
| 2023-03-08 | $21.56 | $23.20 | $21.36 | $23.09 | $23.09 | 5,384,920 |
| 2023-03-07 | $22.28 | $22.40 | $21.52 | $21.57 | $21.57 | 2,674,740 |
| 2023-03-06 | $22.20 | $23.35 | $21.65 | $22.43 | $22.43 | 4,531,930 |
| 2023-03-03 | $21.09 | $23.00 | $20.83 | $22.39 | $22.39 | 5,115,280 |
| 2023-03-02 | $20.94 | $21.32 | $20.66 | $21.01 | $21.01 | 2,384,900 |
| 2023-03-01 | $20.10 | $21.88 | $19.98 | $21.05 | $21.05 | 3,691,960 |
| 2023-02-28 | $19.80 | $20.10 | $19.80 | $20.01 | $20.01 | 833,880 |
| 2023-02-27 | $20.43 | $20.44 | $19.92 | $19.93 | $19.93 | 1,676,920 |
| 2023-02-24 | $20.40 | $20.66 | $20.20 | $20.44 | $20.44 | 2,627,480 |
| 2023-02-23 | $21.00 | $21.60 | $20.46 | $20.92 | $20.92 | 5,509,780 |
| 2023-02-22 | $19.59 | $19.69 | $19.53 | $19.64 | $19.64 | 403,540 |
| 2023-02-21 | $19.62 | $19.70 | $19.52 | $19.67 | $19.67 | 438,320 |
| 2023-02-20 | $19.41 | $19.75 | $19.36 | $19.62 | $19.62 | 524,740 |
| 2023-02-17 | $19.52 | $19.79 | $19.35 | $19.41 | $19.41 | 564,220 |
| 2023-02-16 | $19.97 | $19.99 | $19.30 | $19.51 | $19.51 | 791,120 |
| 2023-02-15 | $19.81 | $19.96 | $19.81 | $19.92 | $19.92 | 467,070 |
| 2023-02-14 | $19.90 | $19.97 | $19.73 | $19.90 | $19.90 | 449,380 |
| 2023-02-13 | $19.66 | $19.95 | $19.60 | $19.85 | $19.85 | 584,460 |
| 2023-02-10 | $19.67 | $19.81 | $19.55 | $19.59 | $19.59 | 390,180 |
| 2023-02-09 | $19.52 | $19.71 | $19.37 | $19.71 | $19.71 | 471,940 |
| 2023-02-08 | $19.59 | $19.72 | $19.50 | $19.58 | $19.58 | 402,080 |
| 2023-02-07 | $19.45 | $19.61 | $19.39 | $19.61 | $19.61 | 458,100 |
| 2023-02-06 | $19.37 | $19.56 | $19.30 | $19.39 | $19.39 | 447,360 |
| 2023-02-03 | $19.37 | $19.39 | $19.13 | $19.37 | $19.37 | 495,340 |
| 2023-02-02 | $19.31 | $19.40 | $19.23 | $19.29 | $19.29 | 420,620 |
| 2023-02-01 | $19.11 | $19.31 | $19.11 | $19.31 | $19.31 | 477,040 |
| 2023-01-31 | $19.11 | $19.17 | $18.91 | $19.16 | $19.16 | 481,460 |
| 2023-01-30 | $18.90 | $19.14 | $18.90 | $19.12 | $19.12 | 493,460 |
| 2023-01-20 | $18.75 | $18.90 | $18.68 | $18.85 | $18.85 | 445,540 |
| 2023-01-19 | $18.77 | $18.82 | $18.63 | $18.70 | $18.70 | 362,900 |
| 2023-01-18 | $18.37 | $18.98 | $18.28 | $18.77 | $18.77 | 938,020 |
| 2023-01-17 | $18.38 | $18.46 | $18.25 | $18.27 | $18.27 | 269,300 |
| 2023-01-16 | $18.31 | $18.49 | $18.31 | $18.42 | $18.42 | 333,440 |
| 2023-01-13 | $18.27 | $18.48 | $18.23 | $18.29 | $18.29 | 236,300 |
| 2023-01-12 | $18.28 | $18.39 | $18.26 | $18.26 | $18.26 | 286,640 |
| 2023-01-11 | $18.50 | $18.58 | $18.11 | $18.28 | $18.28 | 276,710 |
| 2023-01-10 | $18.70 | $18.70 | $18.40 | $18.44 | $18.44 | 273,670 |
| 2023-01-09 | $18.61 | $18.81 | $18.55 | $18.66 | $18.66 | 315,800 |
| 2023-01-06 | $18.69 | $18.75 | $18.55 | $18.58 | $18.58 | 339,420 |
| 2023-01-05 | $18.69 | $18.69 | $18.39 | $18.65 | $18.65 | 404,880 |
| 2023-01-04 | $18.50 | $18.66 | $18.46 | $18.61 | $18.61 | 337,940 |
| 2023-01-03 | $18.28 | $18.48 | $18.21 | $18.42 | $18.42 | 389,460 |
| 2023-01-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-12-30 | $18.08 | $18.28 | $18.08 | $18.25 | $18.25 | 271,340 |
| 2022-12-29 | $18.41 | $18.41 | $18.00 | $18.08 | $18.08 | 605,020 |
| 2022-12-28 | $18.64 | $18.64 | $18.31 | $18.37 | $18.37 | 526,040 |
| 2022-12-27 | $18.67 | $18.76 | $18.55 | $18.62 | $18.62 | 349,860 |
| 2022-12-26 | $18.81 | $18.83 | $18.45 | $18.65 | $18.65 | 518,900 |
| 2022-12-23 | $18.75 | $18.99 | $18.08 | $18.80 | $18.80 | 526,560 |
| 2022-12-22 | $18.68 | $18.77 | $18.44 | $18.57 | $18.57 | 405,680 |
| 2022-12-21 | $18.63 | $18.75 | $18.38 | $18.56 | $18.56 | 353,880 |
| 2022-12-20 | $18.75 | $18.84 | $18.45 | $18.60 | $18.60 | 501,040 |
| 2022-12-19 | $19.27 | $19.84 | $18.68 | $18.84 | $18.84 | 924,700 |
| 2022-12-16 | $19.32 | $19.45 | $19.20 | $19.27 | $19.27 | 293,680 |
| 2022-12-15 | $19.32 | $19.51 | $19.25 | $19.36 | $19.36 | 283,300 |
| 2022-12-14 | $19.58 | $19.58 | $19.25 | $19.25 | $19.25 | 374,600 |
| 2022-12-13 | $19.50 | $19.75 | $19.47 | $19.51 | $19.51 | 330,300 |
| 2022-12-12 | $19.76 | $19.79 | $19.45 | $19.47 | $19.47 | 501,120 |
| 2022-12-09 | $19.82 | $19.88 | $19.56 | $19.71 | $19.71 | 485,380 |
| 2022-12-08 | $19.95 | $19.95 | $19.67 | $19.79 | $19.79 | 559,940 |
| 2022-12-07 | $20.03 | $20.06 | $19.81 | $19.86 | $19.86 | 644,520 |
| 2022-12-06 | $20.22 | $20.30 | $19.87 | $20.04 | $20.04 | 714,940 |
| 2022-12-05 | $20.06 | $20.25 | $20.06 | $20.22 | $20.22 | 675,160 |
| 2022-12-01 | $19.97 | $20.11 | $19.82 | $19.87 | $19.87 | 459,640 |
| 2022-11-30 | $19.95 | $20.04 | $19.77 | $19.88 | $19.88 | 529,100 |
| 2022-11-29 | $19.41 | $19.92 | $19.41 | $19.92 | $19.92 | 713,200 |
| 2022-11-28 | $19.69 | $19.69 | $19.28 | $19.39 | $19.39 | 419,040 |
| 2022-11-25 | $19.68 | $19.82 | $19.49 | $19.72 | $19.72 | 401,300 |
| 2022-11-24 | $19.65 | $19.88 | $19.59 | $19.64 | $19.64 | 423,460 |
| 2022-11-23 | $19.76 | $19.91 | $19.51 | $19.61 | $19.61 | 542,140 |
| 2022-11-22 | $19.62 | $20.05 | $19.62 | $19.81 | $19.81 | 557,220 |
| 2022-11-21 | $19.90 | $20.00 | $19.59 | $19.70 | $19.70 | 474,940 |
| 2022-11-18 | $20.10 | $20.21 | $19.80 | $19.81 | $19.81 | 499,440 |
| 2022-11-17 | $19.93 | $20.10 | $19.80 | $20.04 | $20.04 | 656,240 |
| 2022-11-16 | $20.12 | $20.24 | $19.91 | $19.95 | $19.95 | 673,560 |
| 2022-11-15 | $20.15 | $20.32 | $19.89 | $20.12 | $20.12 | 976,920 |
| 2022-11-14 | $19.66 | $20.13 | $19.66 | $19.90 | $19.90 | 991,540 |
| 2022-11-11 | $19.50 | $19.94 | $19.40 | $19.65 | $19.65 | 1,269,100 |
| 2022-11-10 | $19.25 | $19.33 | $19.16 | $19.30 | $19.30 | 502,900 |
| 2022-11-09 | $19.25 | $19.44 | $19.20 | $19.25 | $19.25 | 600,560 |
| 2022-11-08 | $19.25 | $19.47 | $19.06 | $19.24 | $19.24 | 656,850 |
| 2022-11-07 | $19.00 | $19.27 | $18.90 | $19.25 | $19.25 | 1,068,380 |
| 2022-11-04 | $19.01 | $19.19 | $19.00 | $19.10 | $19.10 | 1,259,500 |
| 2022-11-03 | $19.04 | $19.07 | $18.83 | $19.02 | $19.02 | 541,400 |
| 2022-11-02 | $19.06 | $19.36 | $18.88 | $19.08 | $19.08 | 860,460 |
| 2022-11-01 | $18.53 | $18.86 | $18.45 | $18.86 | $18.86 | 723,880 |
| 2022-10-31 | $18.02 | $18.52 | $18.00 | $18.37 | $18.37 | 567,960 |
| 2022-10-28 | $19.00 | $19.00 | $17.99 | $18.00 | $18.00 | 807,380 |
| 2022-10-27 | $19.00 | $19.34 | $18.73 | $19.04 | $19.04 | 383,600 |
| 2022-10-26 | $18.48 | $19.32 | $18.48 | $19.04 | $19.04 | 573,780 |
| 2022-10-25 | $19.00 | $19.28 | $18.72 | $18.94 | $18.94 | 393,200 |
| 2022-10-24 | $19.83 | $19.83 | $19.11 | $19.14 | $19.14 | 350,280 |
| 2022-10-21 | $19.63 | $19.88 | $19.58 | $19.64 | $19.64 | 304,940 |
| 2022-10-20 | $19.70 | $19.92 | $19.50 | $19.60 | $19.60 | 460,720 |
| 2022-10-19 | $19.95 | $20.06 | $19.76 | $19.78 | $19.78 | 322,800 |
| 2022-10-18 | $20.29 | $20.29 | $19.85 | $19.99 | $19.99 | 432,800 |
| 2022-10-17 | $19.70 | $20.24 | $19.66 | $20.10 | $20.10 | 527,260 |
| 2022-10-14 | $19.38 | $19.88 | $19.38 | $19.76 | $19.76 | 590,400 |
| 2022-10-13 | $19.23 | $19.46 | $19.04 | $19.27 | $19.27 | 382,960 |
| 2022-10-12 | $18.75 | $19.28 | $18.52 | $19.24 | $19.24 | 499,620 |
| 2022-10-11 | $19.05 | $19.05 | $18.60 | $18.75 | $18.75 | 367,300 |
| 2022-10-10 | $19.89 | $19.97 | $18.90 | $19.02 | $19.02 | 541,340 |
| 2022-09-30 | $19.81 | $20.00 | $19.48 | $19.88 | $19.88 | 470,080 |
| 2022-09-29 | $20.30 | $20.38 | $19.71 | $19.81 | $19.81 | 505,240 |
| 2022-09-28 | $20.23 | $20.35 | $19.96 | $19.96 | $19.96 | 381,220 |
| 2022-09-27 | $20.04 | $20.27 | $19.93 | $20.27 | $20.27 | 387,610 |
| 2022-09-26 | $20.61 | $20.67 | $19.90 | $19.96 | $19.96 | 639,570 |
| 2022-09-23 | $21.34 | $21.43 | $20.75 | $20.93 | $20.93 | 390,820 |
| 2022-09-22 | $21.30 | $21.57 | $21.00 | $21.33 | $21.33 | 326,400 |
| 2022-09-21 | $21.34 | $21.65 | $20.90 | $21.50 | $21.50 | 330,420 |
| 2022-09-20 | $21.24 | $21.67 | $21.24 | $21.43 | $21.43 | 262,900 |
| 2022-09-19 | $21.70 | $21.70 | $21.01 | $21.24 | $21.24 | 366,060 |
| 2022-09-16 | $22.32 | $22.35 | $21.35 | $21.59 | $21.59 | 930,080 |
| 2022-09-15 | $22.72 | $22.86 | $22.12 | $22.32 | $22.32 | 516,120 |
| 2022-09-14 | $22.68 | $22.75 | $22.46 | $22.71 | $22.71 | 328,400 |
| 2022-09-13 | $22.79 | $22.97 | $22.61 | $22.84 | $22.84 | 435,560 |
| 2022-09-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-09 | $22.52 | $22.82 | $22.02 | $22.69 | $22.69 | 434,200 |
| 2022-09-08 | $22.94 | $22.95 | $22.54 | $22.56 | $22.56 | 536,380 |
| 2022-09-07 | $23.23 | $23.23 | $22.77 | $22.79 | $22.79 | 813,740 |
| 2022-09-06 | $23.20 | $23.27 | $23.10 | $23.16 | $23.16 | 822,800 |
| 2022-09-05 | $23.14 | $23.29 | $22.96 | $23.29 | $23.29 | 561,920 |
| 2022-09-02 | $22.79 | $23.15 | $22.72 | $23.14 | $23.14 | 728,580 |
| 2022-09-01 | $22.70 | $22.97 | $22.62 | $22.79 | $22.79 | 371,320 |
| 2022-08-31 | $23.08 | $23.08 | $22.66 | $22.69 | $22.69 | 731,940 |
| 2022-08-30 | $22.84 | $23.09 | $22.76 | $23.02 | $23.02 | 651,660 |
| 2022-08-29 | $22.53 | $22.99 | $22.30 | $22.88 | $22.88 | 545,500 |
| 2022-08-26 | $22.60 | $23.26 | $22.48 | $22.83 | $22.83 | 808,820 |
| 2022-08-25 | $22.70 | $22.89 | $22.22 | $22.60 | $22.60 | 712,960 |
| 2022-08-24 | $23.22 | $23.22 | $22.66 | $22.69 | $22.69 | 1,236,440 |
| 2022-08-23 | $23.19 | $23.26 | $23.02 | $23.15 | $23.15 | 877,840 |
| 2022-08-22 | $23.13 | $23.25 | $22.73 | $23.20 | $23.20 | 945,620 |
| 2022-08-19 | $23.40 | $23.50 | $23.10 | $23.15 | $23.15 | 1,504,020 |
| 2022-08-18 | $23.37 | $23.45 | $23.11 | $23.40 | $23.40 | 1,262,250 |
| 2022-08-17 | $23.49 | $23.55 | $23.30 | $23.41 | $23.41 | 1,822,660 |
| 2022-08-16 | $23.98 | $23.98 | $23.00 | $23.58 | $23.58 | 3,878,950 |
| 2022-08-15 | $24.70 | $24.97 | $23.63 | $23.98 | $23.98 | 6,058,510 |
| 2022-08-12 | $24.80 | $27.28 | $24.67 | $25.48 | $25.48 | 7,843,990 |
| 2022-08-11 | $25.06 | $25.15 | $24.57 | $24.80 | $24.80 | 1,022,690 |
| 2022-08-10 | $24.04 | $25.78 | $23.99 | $24.90 | $24.90 | 2,532,040 |
| 2022-08-09 | $23.45 | $24.24 | $23.28 | $24.24 | $24.24 | 1,965,720 |
| 2022-08-08 | $23.60 | $23.68 | $23.22 | $23.49 | $23.49 | 846,940 |
| 2022-08-05 | $24.00 | $24.00 | $23.50 | $23.70 | $23.70 | 1,163,000 |
| 2022-08-04 | $23.80 | $23.90 | $23.21 | $23.68 | $23.68 | 1,246,640 |
| 2022-08-03 | $22.94 | $24.10 | $22.94 | $23.49 | $23.49 | 1,898,120 |
| 2022-08-02 | $23.33 | $23.47 | $22.56 | $23.02 | $23.02 | 1,659,930 |
| 2022-08-01 | $22.77 | $23.58 | $22.52 | $23.56 | $23.56 | 1,994,610 |
| 2022-07-29 | $22.48 | $22.90 | $22.45 | $22.56 | $22.56 | 951,880 |
| 2022-07-28 | $22.50 | $22.68 | $22.37 | $22.52 | $22.52 | 615,680 |
| 2022-07-27 | $22.33 | $22.49 | $22.30 | $22.36 | $22.36 | 476,600 |
| 2022-07-26 | $22.27 | $22.46 | $22.03 | $22.43 | $22.43 | 598,940 |
| 2022-07-25 | $22.26 | $22.58 | $22.15 | $22.27 | $22.27 | 755,920 |
| 2022-07-22 | $22.60 | $22.77 | $22.15 | $22.47 | $22.47 | 1,010,070 |
| 2022-07-21 | $22.46 | $22.72 | $22.38 | $22.60 | $22.60 | 990,130 |
| 2022-07-20 | $22.44 | $22.58 | $22.33 | $22.47 | $22.47 | 794,000 |
| 2022-07-19 | $22.28 | $22.45 | $22.15 | $22.41 | $22.41 | 985,080 |
| 2022-07-18 | $21.88 | $22.43 | $21.88 | $22.30 | $22.30 | 1,241,680 |
| 2022-07-15 | $22.50 | $22.64 | $21.68 | $22.19 | $22.19 | 2,467,280 |
| 2022-07-14 | $23.88 | $24.15 | $22.39 | $22.53 | $22.53 | 4,324,820 |
| 2022-07-13 | $24.23 | $26.37 | $24.20 | $24.30 | $24.30 | 2,791,220 |
| 2022-07-12 | $25.28 | $25.49 | $24.02 | $24.19 | $24.19 | 2,896,790 |
| 2022-07-11 | $25.80 | $25.80 | $24.70 | $25.53 | $25.53 | 2,334,890 |
| 2022-07-08 | $24.83 | $27.35 | $24.28 | $25.92 | $25.92 | 5,179,710 |
| 2022-07-07 | $25.72 | $25.72 | $24.57 | $24.90 | $24.90 | 5,968,710 |
| 2022-07-06 | $24.30 | $26.24 | $24.30 | $26.24 | $26.24 | 7,945,490 |
| 2022-07-05 | $24.11 | $24.29 | $23.51 | $23.85 | $23.85 | 1,196,850 |
| 2022-07-04 | $23.52 | $24.37 | $23.20 | $24.11 | $24.11 | 1,765,490 |
| 2022-07-01 | $23.04 | $23.58 | $23.01 | $23.52 | $23.52 | 1,369,050 |
| 2022-06-30 | $22.74 | $23.10 | $22.67 | $23.02 | $23.02 | 871,220 |
| 2022-06-29 | $22.70 | $23.18 | $22.55 | $22.75 | $22.75 | 908,970 |
| 2022-06-28 | $22.43 | $22.88 | $22.24 | $22.80 | $22.80 | 893,300 |
| 2022-06-27 | $22.50 | $22.61 | $22.02 | $22.43 | $22.43 | 674,480 |
| 2022-06-24 | $22.30 | $22.49 | $22.12 | $22.45 | $22.45 | 915,820 |
| 2022-06-23 | $22.27 | $22.27 | $21.96 | $22.22 | $22.22 | 595,970 |
| 2022-06-22 | $22.40 | $22.44 | $22.08 | $22.10 | $22.10 | 418,460 |
| 2022-06-21 | $22.69 | $22.88 | $22.30 | $22.50 | $22.50 | 584,120 |
| 2022-06-20 | $22.36 | $22.67 | $22.22 | $22.61 | $22.61 | 724,340 |
| 2022-06-17 | $22.42 | $22.45 | $22.02 | $22.23 | $22.23 | 639,140 |
| 2022-06-16 | $22.28 | $22.57 | $22.28 | $22.49 | $22.49 | 564,250 |
| 2022-06-15 | $22.45 | $22.79 | $22.30 | $22.43 | $22.43 | 661,600 |
| 2022-06-14 | $22.90 | $22.90 | $21.94 | $22.43 | $22.43 | 836,160 |
| 2022-06-13 | $22.96 | $23.18 | $22.72 | $22.80 | $22.80 | 659,810 |
| 2022-06-10 | $23.06 | $23.50 | $23.00 | $23.30 | $23.30 | 494,620 |
| 2022-06-09 | $23.43 | $23.67 | $23.25 | $23.28 | $23.28 | 558,540 |
| 2022-06-08 | $23.91 | $23.91 | $23.31 | $23.57 | $23.57 | 762,950 |
| 2022-06-07 | $23.80 | $24.15 | $23.42 | $23.91 | $23.91 | 1,212,040 |
| 2022-06-06 | $23.56 | $23.91 | $23.40 | $23.86 | $23.86 | 1,466,590 |
| 2022-06-02 | $23.43 | $23.45 | $23.00 | $23.45 | $23.45 | 951,900 |
| 2022-06-01 | $23.65 | $23.85 | $23.28 | $23.43 | $23.43 | 1,012,470 |
| 2022-05-31 | $23.68 | $23.95 | $23.25 | $23.70 | $23.70 | 1,052,340 |
| 2022-05-30 | $23.67 | $23.98 | $23.38 | $23.73 | $23.73 | 1,290,590 |
| 2022-05-27 | $24.18 | $24.24 | $23.52 | $23.74 | $23.74 | 2,330,210 |
| 2022-05-26 | $24.92 | $25.34 | $23.68 | $24.60 | $24.60 | 5,097,570 |
| 2022-05-25 | $22.36 | $25.00 | $22.36 | $25.00 | $25.00 | 4,329,730 |
| 2022-05-24 | $23.22 | $23.39 | $22.33 | $22.73 | $22.73 | 813,850 |
| 2022-05-23 | $23.25 | $23.51 | $22.82 | $23.25 | $23.25 | 680,240 |
| 2022-05-20 | $22.55 | $23.19 | $22.55 | $23.10 | $23.10 | 1,054,020 |
| 2022-05-19 | $21.70 | $22.81 | $21.54 | $22.68 | $22.68 | 1,476,580 |
| 2022-05-18 | $21.74 | $22.22 | $21.45 | $22.03 | $22.03 | 653,220 |
| 2022-05-17 | $22.54 | $22.54 | $21.55 | $21.72 | $21.72 | 805,520 |
| 2022-05-16 | $22.46 | $23.10 | $22.33 | $22.60 | $22.60 | 858,620 |
| 2022-05-13 | $22.62 | $22.80 | $22.15 | $22.33 | $22.33 | 661,200 |
| 2022-05-12 | $22.60 | $22.77 | $22.24 | $22.47 | $22.47 | 650,280 |
| 2022-05-11 | $23.12 | $23.24 | $22.61 | $22.64 | $22.64 | 887,760 |
| 2022-05-10 | $22.77 | $23.18 | $22.51 | $23.05 | $23.05 | 674,250 |
| 2022-05-09 | $22.88 | $23.50 | $22.84 | $23.05 | $23.05 | 440,300 |
| 2022-05-06 | $23.60 | $23.94 | $22.90 | $22.94 | $22.94 | 705,460 |
| 2022-05-05 | $24.17 | $24.30 | $23.42 | $24.06 | $24.06 | 545,480 |
| 2022-05-04 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2022-05-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2022-04-29 | $23.87 | $24.59 | $23.55 | $24.17 | $24.17 | 1,030,660 |
| 2022-04-28 | $25.77 | $25.77 | $23.71 | $23.99 | $23.99 | 1,377,880 |
| 2022-04-27 | $21.42 | $25.07 | $20.87 | $25.07 | $25.07 | 2,123,640 |
| 2022-04-26 | $22.99 | $23.01 | $20.88 | $22.79 | $22.79 | 1,071,620 |
| 2022-04-25 | $24.56 | $25.15 | $23.00 | $23.20 | $23.20 | 987,200 |
| 2022-04-22 | $25.92 | $25.92 | $25.00 | $25.44 | $25.44 | 1,249,200 |
| 2022-04-21 | $26.00 | $27.00 | $25.68 | $26.75 | $26.75 | 1,400,440 |
| 2022-04-20 | $25.94 | $26.26 | $25.39 | $26.26 | $26.26 | 1,063,480 |
| 2022-04-19 | $26.67 | $27.38 | $25.85 | $26.24 | $26.24 | 1,802,580 |
| 2022-04-18 | $26.15 | $26.98 | $25.81 | $26.94 | $26.94 | 2,156,210 |
| 2022-04-15 | $25.09 | $26.20 | $24.73 | $26.11 | $26.11 | 1,772,580 |
| 2022-04-14 | $24.68 | $25.78 | $24.40 | $25.45 | $25.45 | 875,850 |
| 2022-04-13 | $24.92 | $25.22 | $24.38 | $24.80 | $24.80 | 570,340 |
| 2022-04-12 | $24.39 | $25.21 | $24.18 | $25.19 | $25.19 | 476,380 |
| 2022-04-11 | $24.91 | $25.40 | $24.15 | $24.33 | $24.33 | 425,140 |
| 2022-04-08 | $25.45 | $25.67 | $24.90 | $24.96 | $24.96 | 452,960 |
| 2022-04-07 | $25.72 | $25.93 | $25.18 | $25.26 | $25.26 | 548,980 |
| 2022-04-06 | $25.10 | $25.80 | $25.02 | $25.70 | $25.70 | 739,420 |
| 2022-04-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2022-04-04 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2022-04-01 | $24.67 | $25.60 | $24.26 | $25.19 | $25.19 | 970,270 |
| 2022-03-31 | $24.67 | $25.16 | $24.46 | $24.89 | $24.89 | 698,500 |
| 2022-03-30 | $24.65 | $24.78 | $24.21 | $24.56 | $24.56 | 557,880 |
| 2022-03-29 | $25.16 | $25.33 | $24.03 | $24.15 | $24.15 | 707,980 |
| 2022-03-28 | $25.30 | $25.40 | $24.63 | $25.07 | $25.07 | 606,920 |
| 2022-03-25 | $25.32 | $25.77 | $25.10 | $25.40 | $25.40 | 659,720 |
| 2022-03-24 | $25.95 | $25.99 | $25.19 | $25.32 | $25.32 | 740,460 |
| 2022-03-23 | $26.60 | $26.60 | $25.72 | $25.75 | $25.75 | 785,360 |
| 2022-03-22 | $26.66 | $26.73 | $25.87 | $26.11 | $26.11 | 1,492,050 |
| 2022-03-21 | $26.37 | $27.37 | $26.35 | $26.89 | $26.89 | 2,621,500 |
| 2022-03-18 | $24.38 | $26.37 | $24.30 | $26.37 | $26.37 | 1,069,160 |
| 2022-03-17 | $23.82 | $24.38 | $23.82 | $23.97 | $23.97 | 886,520 |
| 2022-03-16 | $23.60 | $24.29 | $22.69 | $23.82 | $23.82 | 727,280 |
| 2022-03-15 | $24.56 | $24.76 | $23.38 | $23.40 | $23.40 | 592,220 |
| 2022-03-14 | $25.10 | $25.30 | $24.50 | $24.52 | $24.52 | 407,500 |
| 2022-03-11 | $25.31 | $25.49 | $24.52 | $25.35 | $25.35 | 460,380 |
| 2022-03-10 | $25.20 | $25.82 | $25.18 | $25.43 | $25.43 | 476,160 |
| 2022-03-09 | $25.87 | $26.10 | $24.22 | $24.95 | $24.95 | 608,180 |
| 2022-03-08 | $26.50 | $26.80 | $25.65 | $25.88 | $25.88 | 469,580 |
| 2022-03-07 | $27.05 | $27.06 | $26.64 | $26.70 | $26.70 | 419,660 |
| 2022-03-04 | $27.50 | $27.50 | $27.02 | $27.08 | $27.08 | 661,590 |
| 2022-03-03 | $27.80 | $27.90 | $27.52 | $27.58 | $27.58 | 535,380 |
| 2022-03-02 | $27.68 | $27.99 | $27.51 | $27.80 | $27.80 | 516,500 |
| 2022-03-01 | $28.03 | $28.31 | $27.54 | $27.80 | $27.80 | 772,400 |
| 2022-02-28 | $28.39 | $28.39 | $27.52 | $28.03 | $28.03 | 416,730 |
| 2022-02-25 | $28.40 | $28.85 | $28.19 | $28.27 | $28.27 | 488,520 |
| 2022-02-24 | $29.19 | $29.35 | $28.00 | $28.27 | $28.27 | 844,080 |
| 2022-02-23 | $28.99 | $29.50 | $28.99 | $29.32 | $29.32 | 407,020 |
| 2022-02-22 | $29.50 | $29.59 | $28.96 | $29.13 | $29.13 | 479,040 |
| 2022-02-21 | $29.78 | $29.92 | $29.55 | $29.72 | $29.72 | 519,200 |
| 2022-02-18 | $29.15 | $29.59 | $29.03 | $29.48 | $29.48 | 385,860 |
| 2022-02-17 | $29.59 | $29.96 | $29.32 | $29.47 | $29.47 | 451,980 |
| 2022-02-16 | $29.39 | $29.77 | $29.09 | $29.63 | $29.63 | 568,400 |
| 2022-02-15 | $29.26 | $29.48 | $28.82 | $29.00 | $29.00 | 330,160 |
| 2022-02-14 | $29.40 | $29.75 | $29.16 | $29.25 | $29.25 | 344,900 |
| 2022-02-11 | $29.92 | $29.97 | $29.29 | $29.40 | $29.40 | 264,680 |
| 2022-02-10 | $30.19 | $30.40 | $29.58 | $29.93 | $29.93 | 393,300 |
| 2022-02-09 | $30.51 | $30.73 | $30.06 | $30.19 | $30.19 | 316,000 |
| 2022-02-08 | $29.75 | $30.53 | $29.30 | $30.50 | $30.50 | 428,400 |
| 2022-02-07 | $29.30 | $29.85 | $29.04 | $29.63 | $29.63 | 445,680 |
| 2022-02-04 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2022-02-03 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2022-02-02 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2022-02-01 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2022-01-28 | $29.06 | $29.39 | $28.87 | $29.04 | $29.04 | 498,820 |
| 2022-01-27 | $31.04 | $31.08 | $29.00 | $29.06 | $29.06 | 476,400 |
| 2022-01-26 | $30.69 | $31.48 | $30.69 | $30.84 | $30.84 | 402,300 |
| 2022-01-25 | $33.10 | $33.29 | $31.69 | $31.71 | $31.71 | 333,780 |
| 2022-01-24 | $33.69 | $33.69 | $32.47 | $33.10 | $33.10 | 231,320 |
| 2022-01-21 | $34.06 | $34.20 | $33.67 | $33.70 | $33.70 | 203,300 |
| 2022-01-20 | $34.58 | $34.82 | $34.03 | $34.08 | $34.08 | 297,040 |
| 2022-01-19 | $34.58 | $34.88 | $34.36 | $34.64 | $34.64 | 171,000 |
| 2022-01-18 | $35.03 | $35.23 | $34.52 | $34.58 | $34.58 | 317,240 |
| 2022-01-17 | $34.78 | $35.30 | $34.70 | $35.01 | $35.01 | 259,460 |
| 2022-01-14 | $35.50 | $35.64 | $34.84 | $34.86 | $34.86 | 357,040 |
| 2022-01-13 | $35.58 | $35.72 | $35.34 | $35.34 | $35.34 | 319,300 |
| 2022-01-12 | $35.82 | $36.23 | $35.29 | $35.54 | $35.54 | 445,800 |
| 2022-01-11 | $35.71 | $36.12 | $35.55 | $35.79 | $35.79 | 461,700 |
| 2022-01-10 | $35.65 | $35.88 | $35.10 | $35.72 | $35.72 | 633,000 |
| 2022-01-07 | $36.30 | $36.83 | $35.70 | $35.77 | $35.77 | 1,419,780 |
| 2022-01-06 | $35.10 | $36.26 | $34.80 | $36.20 | $36.20 | 1,624,430 |
| 2022-01-05 | $34.85 | $35.55 | $34.43 | $34.86 | $34.86 | 705,480 |
| 2022-01-04 | $34.56 | $34.80 | $34.28 | $34.71 | $34.71 | 451,380 |
| 2022-01-03 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2021-12-31 | $34.13 | $34.50 | $33.94 | $34.42 | $34.42 | 476,660 |
| 2021-12-30 | $33.88 | $34.28 | $33.85 | $34.05 | $34.05 | 320,400 |
| 2021-12-29 | $34.16 | $34.25 | $33.95 | $33.95 | $33.95 | 428,060 |
| 2021-12-28 | $34.26 | $34.31 | $34.00 | $34.16 | $34.16 | 342,020 |
| 2021-12-27 | $34.15 | $34.48 | $33.81 | $34.26 | $34.26 | 319,500 |
| 2021-12-24 | $34.72 | $34.87 | $34.01 | $34.11 | $34.11 | 440,080 |
| 2021-12-23 | $35.00 | $35.09 | $34.80 | $34.80 | $34.80 | 260,400 |
| 2021-12-22 | $35.15 | $35.15 | $34.92 | $35.00 | $35.00 | 282,640 |
| 2021-12-21 | $34.89 | $35.17 | $34.74 | $35.05 | $35.05 | 309,780 |
| 2021-12-20 | $35.50 | $35.50 | $34.80 | $34.87 | $34.87 | 399,120 |
| 2021-12-17 | $35.46 | $35.56 | $35.14 | $35.27 | $35.27 | 428,430 |
| 2021-12-16 | $34.98 | $35.46 | $34.98 | $35.40 | $35.40 | 461,980 |
| 2021-12-15 | $35.04 | $35.22 | $34.95 | $35.01 | $35.01 | 397,940 |
| 2021-12-14 | $35.11 | $35.31 | $34.90 | $35.04 | $35.04 | 450,960 |
| 2021-12-13 | $34.75 | $35.16 | $34.75 | $35.10 | $35.10 | 463,460 |
| 2021-12-10 | $34.84 | $34.96 | $34.55 | $34.90 | $34.90 | 432,860 |
| 2021-12-09 | $34.50 | $34.99 | $34.50 | $34.76 | $34.76 | 484,800 |
| 2021-12-08 | $34.52 | $34.77 | $34.41 | $34.53 | $34.53 | 320,220 |
| 2021-12-07 | $35.20 | $35.25 | $34.49 | $34.51 | $34.51 | 464,760 |
| 2021-12-06 | $36.04 | $36.04 | $34.92 | $35.00 | $35.00 | 608,200 |
| 2021-12-03 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 375,420 |
| 2021-12-02 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 252,860 |
| 2021-12-01 | $35.83 | $36.20 | $35.65 | $35.90 | $35.90 | 279,160 |
| 2021-11-30 | $35.53 | $36.10 | $35.52 | $35.83 | $35.83 | 268,300 |
| 2021-11-29 | $35.50 | $35.65 | $35.15 | $35.53 | $35.53 | 289,380 |
| 2021-11-26 | $36.73 | $36.73 | $35.82 | $35.91 | $35.91 | 778,740 |
| 2021-11-25 | $36.80 | $36.92 | $36.74 | $36.76 | $36.76 | 371,770 |
| 2021-11-24 | $36.98 | $37.15 | $36.60 | $36.75 | $36.75 | 629,320 |
| 2021-11-23 | $36.85 | $36.96 | $36.74 | $36.93 | $36.93 | 417,780 |
| 2021-11-22 | $37.01 | $37.17 | $36.68 | $36.85 | $36.85 | 404,480 |
| 2021-11-19 | $36.59 | $37.24 | $36.58 | $36.94 | $36.94 | 482,080 |
| 2021-11-18 | $37.42 | $37.44 | $36.59 | $36.59 | $36.59 | 846,360 |
| 2021-11-17 | $37.32 | $37.56 | $37.20 | $37.44 | $37.44 | 485,440 |
| 2021-11-16 | $38.00 | $38.10 | $37.38 | $37.39 | $37.39 | 739,180 |
| 2021-11-15 | $38.01 | $38.36 | $37.23 | $38.31 | $38.31 | 1,237,680 |
| 2021-11-12 | $39.31 | $39.32 | $38.01 | $38.18 | $38.18 | 1,726,120 |
| 2021-11-11 | $41.00 | $41.10 | $39.38 | $40.02 | $40.02 | 2,718,410 |
| 2021-11-10 | $47.00 | $48.43 | $43.58 | $43.70 | $43.70 | 5,087,850 |
| 2021-11-09 | $44.92 | $48.42 | $43.78 | $48.42 | $48.42 | 1,627,100 |
| 2021-11-08 | $41.72 | $45.48 | $41.72 | $44.91 | $44.91 | 1,961,560 |
| 2021-11-05 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 510,940 |
| 2021-11-04 | $40.61 | $42.42 | $40.52 | $42.41 | $42.41 | 812,900 |
| 2021-11-03 | $41.06 | $41.33 | $40.79 | $41.13 | $41.13 | 317,920 |
| 2021-11-02 | $41.50 | $42.01 | $41.00 | $41.05 | $41.05 | 448,080 |
| 2021-11-01 | $41.00 | $41.80 | $40.56 | $41.63 | $41.63 | 647,700 |
| 2021-10-29 | $40.00 | $41.31 | $39.85 | $40.98 | $40.98 | 686,860 |
| 2021-10-28 | $40.00 | $40.55 | $39.18 | $39.90 | $39.90 | 239,120 |
| 2021-10-27 | $40.44 | $40.95 | $39.40 | $40.30 | $40.30 | 393,460 |
| 2021-10-26 | $40.85 | $40.85 | $40.00 | $40.43 | $40.43 | 365,540 |
| 2021-10-25 | $39.20 | $40.39 | $39.20 | $40.35 | $40.35 | 399,660 |
| 2021-10-22 | $39.10 | $39.94 | $38.53 | $39.50 | $39.50 | 739,770 |
| 2021-10-21 | $37.50 | $39.20 | $37.11 | $39.10 | $39.10 | 441,280 |
| 2021-10-20 | $38.30 | $38.60 | $37.40 | $37.48 | $37.48 | 358,560 |
| 2021-10-19 | $39.37 | $39.38 | $38.25 | $38.28 | $38.28 | 481,060 |
| 2021-10-18 | $39.95 | $39.96 | $39.13 | $39.37 | $39.37 | 380,520 |
| 2021-10-15 | $39.71 | $40.10 | $39.42 | $39.78 | $39.78 | 397,760 |
| 2021-10-14 | $39.78 | $40.06 | $39.20 | $39.71 | $39.71 | 422,780 |
| 2021-10-13 | $39.00 | $39.72 | $38.60 | $39.51 | $39.51 | 417,100 |
| 2021-10-12 | $41.65 | $41.65 | $38.50 | $38.60 | $38.60 | 604,840 |
| 2021-10-11 | $41.69 | $42.00 | $40.50 | $40.50 | $40.50 | 199,100 |
| 2021-10-08 | $41.68 | $41.86 | $41.41 | $41.70 | $41.70 | 164,440 |
| 2021-10-07 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 0 |
| 2021-10-06 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 0 |
| 2021-09-30 | $40.70 | $41.90 | $40.70 | $41.39 | $41.39 | 203,780 |
| 2021-09-29 | $40.90 | $41.94 | $40.86 | $41.31 | $41.31 | 571,740 |
| 2021-09-28 | $41.59 | $41.59 | $39.69 | $40.90 | $40.90 | 566,420 |
| 2021-09-27 | $43.44 | $43.44 | $40.41 | $41.60 | $41.60 | 589,780 |
| 2021-09-24 | $44.28 | $44.69 | $42.64 | $43.46 | $43.46 | 691,330 |
| 2021-09-23 | $42.94 | $44.56 | $42.50 | $44.27 | $44.27 | 1,128,970 |
| 2021-09-22 | $41.62 | $42.99 | $41.62 | $42.94 | $42.94 | 868,640 |
| 2021-09-21 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2021-09-20 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2021-09-17 | $41.28 | $42.22 | $40.36 | $42.01 | $42.01 | 625,400 |
| 2021-09-16 | $40.99 | $41.38 | $40.90 | $41.28 | $41.28 | 366,730 |
| 2021-09-15 | $42.50 | $42.57 | $40.01 | $41.24 | $41.24 | 478,890 |
| 2021-09-14 | $40.78 | $41.41 | $40.66 | $41.24 | $41.24 | 766,380 |
| 2021-09-13 | $39.66 | $40.71 | $39.27 | $40.66 | $40.66 | 558,940 |
| 2021-09-10 | $39.40 | $39.99 | $38.75 | $39.62 | $39.62 | 316,920 |
| 2021-09-09 | $39.89 | $39.89 | $39.40 | $39.61 | $39.61 | 151,360 |
| 2021-09-08 | $39.84 | $40.34 | $39.43 | $39.59 | $39.59 | 260,480 |
| 2021-09-07 | $40.07 | $40.76 | $39.50 | $39.91 | $39.91 | 193,030 |
| 2021-09-06 | $39.56 | $40.50 | $38.66 | $40.07 | $40.07 | 433,080 |
| 2021-09-03 | $40.07 | $40.55 | $39.82 | $40.10 | $40.10 | 235,850 |
| 2021-09-02 | $40.40 | $40.80 | $39.91 | $40.07 | $40.07 | 306,820 |
| 2021-09-01 | $39.61 | $40.48 | $39.59 | $40.40 | $40.40 | 337,900 |
| 2021-08-31 | $39.52 | $40.03 | $39.10 | $39.97 | $39.97 | 478,130 |
| 2021-08-30 | $39.39 | $39.52 | $39.00 | $39.50 | $39.50 | 272,560 |
| 2021-08-27 | $39.61 | $39.61 | $38.77 | $39.28 | $39.28 | 286,460 |
| 2021-08-26 | $39.79 | $40.29 | $39.19 | $39.19 | $39.19 | 342,540 |
| 2021-08-25 | $39.14 | $39.93 | $38.83 | $39.89 | $39.89 | 484,940 |
| 2021-08-24 | $38.81 | $39.60 | $38.67 | $39.14 | $39.14 | 335,920 |
| 2021-08-23 | $37.53 | $39.79 | $37.53 | $39.03 | $39.03 | 524,130 |
| 2021-08-20 | $37.50 | $38.10 | $36.01 | $37.88 | $37.88 | 599,070 |
| 2021-08-19 | $38.28 | $38.62 | $38.15 | $38.16 | $38.16 | 191,020 |
| 2021-08-18 | $38.49 | $38.70 | $38.00 | $38.63 | $38.63 | 265,660 |
| 2021-08-17 | $38.99 | $39.19 | $38.42 | $38.62 | $38.62 | 387,450 |
| 2021-08-16 | $38.17 | $38.90 | $37.61 | $38.90 | $38.90 | 528,700 |
| 2021-08-13 | $38.30 | $38.44 | $37.90 | $38.17 | $38.17 | 338,760 |
| 2021-08-12 | $38.80 | $38.90 | $38.25 | $38.30 | $38.30 | 353,200 |
| 2021-08-11 | $38.70 | $38.98 | $38.25 | $38.80 | $38.80 | 607,160 |
| 2021-08-10 | $38.87 | $38.88 | $38.21 | $38.70 | $38.70 | 495,050 |
| 2021-08-09 | $37.71 | $38.77 | $37.58 | $38.61 | $38.61 | 567,580 |
| 2021-08-06 | $38.07 | $38.44 | $37.70 | $38.07 | $38.07 | 381,540 |
| 2021-08-05 | $38.13 | $38.48 | $37.72 | $38.07 | $38.07 | 415,960 |
| 2021-08-04 | $37.36 | $38.22 | $37.05 | $38.17 | $38.17 | 702,380 |
| 2021-08-03 | $37.38 | $37.67 | $37.29 | $37.36 | $37.36 | 556,770 |
| 2021-08-02 | $37.27 | $37.66 | $36.83 | $37.38 | $37.38 | 481,320 |
| 2021-07-30 | $37.15 | $37.49 | $36.62 | $37.23 | $37.23 | 467,820 |
| 2021-07-29 | $36.48 | $37.50 | $36.27 | $37.22 | $37.22 | 695,320 |
| 2021-07-28 | $36.17 | $36.75 | $34.90 | $36.48 | $36.48 | 376,840 |
| 2021-07-27 | $35.30 | $36.63 | $35.20 | $36.11 | $36.11 | 365,160 |
| 2021-07-26 | $36.36 | $36.75 | $35.20 | $35.29 | $35.29 | 256,860 |
| 2021-07-23 | $37.25 | $37.39 | $36.52 | $36.56 | $36.56 | 265,920 |
| 2021-07-22 | $37.48 | $37.48 | $37.05 | $37.25 | $37.25 | 243,500 |
| 2021-07-21 | $37.63 | $37.63 | $37.10 | $37.28 | $37.28 | 300,540 |
| 2021-07-20 | $37.34 | $37.69 | $36.36 | $37.41 | $37.41 | 556,140 |
| 2021-07-19 | $36.31 | $37.40 | $36.31 | $37.35 | $37.35 | 952,260 |
| 2021-07-16 | $36.92 | $37.38 | $36.42 | $36.50 | $36.50 | 523,900 |
| 2021-07-15 | $36.87 | $37.23 | $36.59 | $36.70 | $36.70 | 388,440 |
| 2021-07-14 | $37.49 | $37.79 | $36.80 | $37.07 | $37.07 | 769,120 |
| 2021-07-13 | $37.15 | $39.13 | $36.60 | $37.39 | $37.39 | 1,344,580 |
| 2021-07-12 | $36.27 | $37.94 | $35.95 | $37.10 | $37.10 | 667,560 |
| 2021-07-09 | $36.56 | $36.57 | $35.77 | $36.30 | $36.30 | 213,600 |
| 2021-07-08 | $36.76 | $36.94 | $36.34 | $36.50 | $36.50 | 195,660 |
| 2021-07-07 | $36.66 | $37.24 | $36.53 | $36.99 | $36.99 | 237,360 |
| 2021-07-06 | $37.30 | $37.38 | $36.61 | $36.90 | $36.90 | 141,300 |
| 2021-07-05 | $36.92 | $37.40 | $36.61 | $37.26 | $37.26 | 244,540 |
| 2021-07-02 | $36.40 | $37.16 | $36.03 | $36.90 | $36.90 | 302,080 |
| 2021-07-01 | $36.56 | $36.94 | $36.55 | $36.55 | $36.55 | 194,560 |
| 2021-06-30 | $36.81 | $37.20 | $36.47 | $36.63 | $36.63 | 771,900 |
| 2021-06-29 | $37.10 | $37.35 | $36.92 | $36.99 | $36.99 | 200,740 |
| 2021-06-28 | $37.18 | $37.79 | $37.10 | $37.31 | $37.31 | 265,100 |
| 2021-06-25 | $38.22 | $38.22 | $37.18 | $37.55 | $37.55 | 188,540 |
| 2021-06-24 | $53.39 | $53.39 | $52.62 | $52.98 | $37.71 | 175,600 |
| 2021-06-23 | $53.20 | $53.58 | $52.85 | $53.00 | $37.72 | 152,800 |
| 2021-06-22 | $53.01 | $53.61 | $53.01 | $53.23 | $37.88 | 110,000 |
| 2021-06-21 | $53.38 | $53.92 | $53.11 | $53.35 | $37.97 | 232,100 |
| 2021-06-18 | $53.35 | $53.75 | $52.27 | $53.50 | $38.08 | 447,140 |
| 2021-06-17 | $52.63 | $52.69 | $52.04 | $52.36 | $37.27 | 200,040 |
| 2021-06-16 | $53.10 | $53.54 | $52.01 | $52.39 | $37.29 | 311,700 |
| 2021-06-15 | $53.01 | $53.82 | $52.50 | $53.30 | $37.93 | 319,400 |
| 2021-06-14 | $53.47 | $53.47 | $53.47 | $53.47 | $38.06 | 0 |
| 2021-06-11 | $55.46 | $55.55 | $53.10 | $53.47 | $38.06 | 820,800 |
| 2021-06-10 | $55.47 | $55.80 | $54.15 | $55.45 | $39.46 | 2,382,890 |
| 2021-06-09 | $52.18 | $55.48 | $52.18 | $55.47 | $39.48 | 2,551,940 |
| 2021-06-08 | $53.00 | $54.50 | $51.96 | $52.78 | $37.56 | 1,514,400 |
| 2021-06-07 | $50.53 | $53.17 | $50.53 | $53.15 | $37.83 | 832,090 |
| 2021-06-04 | $51.25 | $52.86 | $50.69 | $50.74 | $36.11 | 1,005,690 |
| 2021-06-03 | $49.38 | $52.25 | $49.38 | $51.93 | $36.96 | 1,256,600 |
| 2021-06-02 | $48.88 | $49.53 | $48.55 | $49.50 | $35.23 | 429,600 |
| 2021-06-01 | $48.10 | $48.99 | $48.10 | $48.91 | $34.81 | 322,500 |
| 2021-05-31 | $47.70 | $48.60 | $47.70 | $48.20 | $34.30 | 241,300 |
| 2021-05-28 | $47.26 | $48.48 | $47.01 | $48.00 | $34.16 | 363,910 |
| 2021-05-27 | $48.11 | $49.36 | $47.00 | $47.19 | $33.59 | 656,800 |
| 2021-05-26 | $48.20 | $48.20 | $47.70 | $48.11 | $34.24 | 143,100 |
| 2021-05-25 | $47.99 | $48.11 | $47.12 | $47.88 | $34.08 | 134,110 |
| 2021-05-24 | $46.90 | $48.00 | $46.90 | $47.56 | $33.85 | 210,110 |
| 2021-05-21 | $46.31 | $48.18 | $46.31 | $47.42 | $33.75 | 614,000 |
| 2021-05-20 | $48.90 | $48.90 | $46.71 | $47.00 | $33.45 | 781,800 |
| 2021-05-19 | $46.50 | $49.45 | $46.50 | $48.30 | $34.38 | 533,300 |
| 2021-05-18 | $47.35 | $47.35 | $46.03 | $46.74 | $33.27 | 214,000 |
| 2021-05-17 | $47.75 | $47.79 | $47.01 | $47.15 | $33.56 | 173,500 |
| 2021-05-14 | $47.00 | $47.47 | $46.85 | $47.21 | $33.60 | 205,510 |
| 2021-05-13 | $46.40 | $47.75 | $46.03 | $47.10 | $33.52 | 435,410 |
| 2021-05-12 | $45.95 | $46.22 | $45.76 | $46.22 | $32.90 | 165,300 |
| 2021-05-11 | $45.92 | $46.24 | $45.92 | $46.08 | $32.80 | 118,300 |
| 2021-05-10 | $45.88 | $46.15 | $45.64 | $46.01 | $32.75 | 186,200 |
| 2021-05-07 | $45.70 | $46.03 | $45.59 | $45.88 | $32.65 | 227,400 |
| 2021-05-06 | $46.09 | $46.09 | $45.63 | $45.90 | $32.67 | 199,600 |
| 2021-05-05 | $45.96 | $45.96 | $45.96 | $45.96 | $32.71 | 0 |
| 2021-05-04 | $45.96 | $45.96 | $45.96 | $45.96 | $32.71 | 0 |
| 2021-04-30 | $46.28 | $46.28 | $45.86 | $45.96 | $32.71 | 267,810 |
| 2021-04-29 | $45.89 | $46.08 | $45.68 | $46.08 | $32.80 | 272,300 |
| 2021-04-28 | $45.61 | $46.13 | $45.61 | $45.98 | $32.72 | 233,600 |
| 2021-04-27 | $45.32 | $46.17 | $45.32 | $45.97 | $32.72 | 428,940 |
| 2021-04-26 | $47.81 | $47.81 | $45.43 | $45.82 | $32.61 | 1,506,160 |
| 2021-04-23 | $49.80 | $50.60 | $49.10 | $50.06 | $35.63 | 404,700 |
| 2021-04-22 | $50.02 | $50.48 | $49.81 | $50.00 | $35.59 | 258,210 |
| 2021-04-21 | $50.50 | $50.90 | $49.81 | $49.98 | $35.57 | 370,900 |
| 2021-04-20 | $50.34 | $51.44 | $50.34 | $50.69 | $36.08 | 522,810 |
| 2021-04-19 | $50.23 | $50.48 | $50.03 | $50.34 | $35.83 | 341,900 |
| 2021-04-16 | $50.23 | $50.95 | $49.70 | $50.23 | $35.75 | 445,200 |
| 2021-04-15 | $49.18 | $50.98 | $49.18 | $50.21 | $35.74 | 430,070 |
| 2021-04-14 | $48.61 | $49.84 | $48.61 | $49.65 | $35.34 | 297,200 |
| 2021-04-13 | $49.06 | $49.50 | $48.49 | $49.06 | $34.92 | 291,300 |
| 2021-04-12 | $51.06 | $51.69 | $49.05 | $49.32 | $35.10 | 548,900 |
| 2021-04-09 | $50.73 | $52.97 | $50.32 | $51.12 | $36.38 | 649,300 |
| 2021-04-08 | $50.00 | $51.40 | $49.91 | $50.73 | $36.11 | 597,400 |
| 2021-04-07 | $49.81 | $50.38 | $49.30 | $50.18 | $35.71 | 412,400 |
| 2021-04-06 | $50.10 | $50.25 | $49.66 | $49.82 | $35.46 | 323,800 |
| 2021-04-05 | $50.04 | $50.04 | $50.04 | $50.04 | $35.61 | 0 |
| 2021-04-02 | $49.31 | $50.20 | $49.28 | $50.04 | $35.61 | 410,000 |
| 2021-04-01 | $51.00 | $51.50 | $49.06 | $49.90 | $35.51 | 839,400 |
| 2021-03-31 | $48.00 | $50.00 | $47.90 | $49.80 | $35.44 | 779,280 |
| 2021-03-30 | $48.63 | $48.63 | $47.63 | $47.91 | $34.10 | 303,040 |
| 2021-03-29 | $48.73 | $48.73 | $48.18 | $48.42 | $34.46 | 223,900 |
| 2021-03-26 | $47.99 | $48.60 | $47.75 | $48.42 | $34.46 | 299,110 |
| 2021-03-25 | $48.05 | $48.08 | $47.60 | $47.95 | $34.13 | 216,200 |
| 2021-03-24 | $47.72 | $48.76 | $47.67 | $48.08 | $34.22 | 254,700 |
| 2021-03-23 | $48.57 | $48.92 | $47.80 | $48.01 | $34.17 | 407,090 |
| 2021-03-22 | $48.10 | $49.30 | $47.91 | $48.97 | $34.85 | 501,490 |
| 2021-03-19 | $47.86 | $48.87 | $47.86 | $48.25 | $34.34 | 469,490 |
| 2021-03-18 | $47.30 | $48.45 | $47.30 | $48.29 | $34.37 | 498,690 |
| 2021-03-17 | $46.37 | $47.44 | $46.22 | $47.40 | $33.74 | 339,300 |
| 2021-03-16 | $45.60 | $46.98 | $45.60 | $46.56 | $33.14 | 246,300 |
| 2021-03-15 | $46.54 | $46.57 | $45.73 | $45.81 | $32.60 | 227,300 |
| 2021-03-12 | $46.33 | $46.77 | $46.16 | $46.56 | $33.14 | 178,200 |
| 2021-03-11 | $46.06 | $46.68 | $45.54 | $46.50 | $33.09 | 199,290 |
| 2021-03-10 | $46.89 | $47.05 | $45.89 | $45.90 | $32.67 | 223,700 |
| 2021-03-09 | $47.63 | $47.65 | $46.18 | $46.78 | $33.29 | 361,200 |
| 2021-03-08 | $48.03 | $48.80 | $47.68 | $47.68 | $33.93 | 426,600 |
| 2021-03-05 | $46.94 | $47.76 | $46.61 | $47.76 | $33.99 | 344,900 |
| 2021-03-04 | $47.28 | $47.55 | $46.70 | $46.90 | $33.38 | 271,300 |
| 2021-03-03 | $46.97 | $47.49 | $46.75 | $47.46 | $33.78 | 267,000 |
| 2021-03-02 | $47.62 | $47.62 | $46.89 | $47.11 | $33.53 | 273,800 |
| 2021-03-01 | $47.10 | $47.80 | $47.03 | $47.55 | $33.84 | 275,600 |
| 2021-02-26 | $45.90 | $47.37 | $45.81 | $47.05 | $33.49 | 329,300 |
| 2021-02-25 | $46.47 | $46.77 | $46.16 | $46.44 | $33.05 | 238,200 |
| 2021-02-24 | $46.14 | $46.79 | $46.14 | $46.57 | $33.14 | 308,000 |
| 2021-02-23 | $47.00 | $47.16 | $46.00 | $46.22 | $32.90 | 418,300 |
| 2021-02-22 | $46.44 | $47.75 | $46.38 | $47.20 | $33.59 | 456,300 |
| 2021-02-19 | $45.63 | $46.78 | $45.34 | $46.64 | $33.19 | 336,800 |
| 2021-02-18 | $45.99 | $45.99 | $44.75 | $45.72 | $32.54 | 340,100 |
| 2021-02-17 | $44.73 | $44.73 | $44.73 | $44.73 | $31.83 | 0 |
| 2021-02-16 | $44.73 | $44.73 | $44.73 | $44.73 | $31.83 | 0 |
| 2021-02-15 | $44.73 | $44.73 | $44.73 | $44.73 | $31.83 | 0 |
| 2021-02-12 | $44.73 | $44.73 | $44.73 | $44.73 | $31.83 | 0 |
| 2021-02-11 | $44.73 | $44.73 | $44.73 | $44.73 | $31.83 | 0 |
| 2021-02-10 | $44.60 | $44.99 | $44.53 | $44.73 | $31.83 | 232,300 |
| 2021-02-09 | $44.15 | $44.89 | $44.02 | $44.52 | $31.69 | 197,890 |
| 2021-02-08 | $44.05 | $44.43 | $43.81 | $44.19 | $31.45 | 184,100 |
| 2021-02-05 | $43.78 | $45.26 | $43.61 | $44.20 | $31.46 | 297,200 |
| 2021-02-04 | $45.01 | $45.50 | $43.23 | $43.80 | $31.17 | 363,500 |
| 2021-02-03 | $46.03 | $46.54 | $45.01 | $45.12 | $32.11 | 282,400 |
| 2021-02-02 | $46.46 | $47.06 | $46.10 | $46.50 | $33.09 | 204,590 |
| 2021-02-01 | $45.50 | $47.00 | $45.50 | $46.46 | $33.07 | 278,500 |
| 2021-01-29 | $46.90 | $47.39 | $44.99 | $45.65 | $32.49 | 367,740 |
| 2021-01-28 | $47.62 | $48.38 | $46.86 | $46.95 | $33.41 | 299,510 |
| 2021-01-27 | $48.45 | $48.60 | $47.29 | $48.16 | $34.28 | 314,870 |
| 2021-01-26 | $47.42 | $50.13 | $47.10 | $48.48 | $34.50 | 572,290 |
| 2021-01-25 | $47.05 | $47.68 | $46.02 | $47.68 | $33.93 | 397,690 |
| 2021-01-22 | $48.00 | $48.00 | $47.04 | $47.40 | $33.74 | 281,590 |
| 2021-01-21 | $48.18 | $48.54 | $47.81 | $48.05 | $34.20 | 326,790 |
| 2021-01-20 | $48.59 | $48.60 | $47.80 | $48.18 | $34.29 | 315,790 |
| 2021-01-19 | $47.21 | $49.20 | $47.21 | $48.75 | $34.70 | 597,000 |
| 2021-01-18 | $47.63 | $48.44 | $47.11 | $47.39 | $33.73 | 423,090 |
| 2021-01-15 | $45.25 | $48.20 | $45.14 | $47.63 | $33.90 | 738,160 |
| 2021-01-14 | $44.56 | $46.08 | $44.45 | $45.30 | $32.24 | 452,680 |
| 2021-01-13 | $45.59 | $45.79 | $44.38 | $44.59 | $31.74 | 455,690 |
| 2021-01-12 | $45.30 | $46.33 | $45.09 | $45.59 | $32.45 | 270,170 |
| 2021-01-11 | $46.54 | $46.80 | $45.28 | $45.39 | $32.30 | 405,500 |
| 2021-01-08 | $46.78 | $47.43 | $45.01 | $46.84 | $33.34 | 382,200 |
| 2021-01-07 | $48.88 | $48.91 | $45.13 | $46.77 | $33.29 | 603,500 |
| 2021-01-06 | $49.79 | $50.00 | $48.83 | $48.88 | $34.79 | 310,500 |
| 2021-01-05 | $50.15 | $50.33 | $49.53 | $49.82 | $35.46 | 281,300 |
| 2021-01-04 | $49.50 | $50.22 | $49.19 | $50.13 | $35.68 | 381,010 |
| 2021-01-01 | $49.50 | $49.50 | $49.50 | $49.50 | $35.23 | 0 |
| 2020-12-31 | $49.30 | $49.83 | $49.07 | $49.50 | $35.23 | 310,180 |
| 2020-12-30 | $48.60 | $49.28 | $48.50 | $49.11 | $34.95 | 252,600 |
| 2020-12-29 | $48.68 | $49.57 | $48.43 | $48.79 | $34.72 | 350,380 |
| 2020-12-28 | $50.20 | $50.29 | $48.52 | $48.70 | $34.66 | 539,420 |
| 2020-12-25 | $50.19 | $50.83 | $49.50 | $50.33 | $35.82 | 357,600 |
| 2020-12-24 | $52.11 | $52.11 | $50.15 | $50.19 | $35.72 | 587,400 |
| 2020-12-23 | $53.28 | $53.31 | $52.00 | $52.15 | $37.12 | 589,300 |
| 2020-12-22 | $54.28 | $54.28 | $53.27 | $53.31 | $37.94 | 444,050 |
| 2020-12-21 | $54.01 | $54.25 | $53.77 | $54.14 | $38.53 | 228,100 |
| 2020-12-18 | $54.28 | $54.49 | $53.96 | $54.00 | $38.43 | 303,000 |
| 2020-12-17 | $54.60 | $54.66 | $53.45 | $54.28 | $38.63 | 519,500 |
| 2020-12-16 | $55.73 | $55.73 | $54.75 | $54.75 | $38.97 | 417,810 |
| 2020-12-15 | $55.88 | $55.88 | $55.51 | $55.77 | $39.69 | 161,900 |
| 2020-12-14 | $55.55 | $55.91 | $55.31 | $55.72 | $39.66 | 223,000 |
| 2020-12-11 | $56.64 | $56.65 | $55.02 | $55.55 | $39.54 | 446,100 |
| 2020-12-10 | $56.60 | $56.90 | $56.39 | $56.65 | $40.32 | 290,800 |
| 2020-12-09 | $56.85 | $57.49 | $56.38 | $56.40 | $40.14 | 333,300 |
| 2020-12-08 | $57.41 | $57.41 | $56.92 | $56.92 | $40.51 | 319,100 |
| 2020-12-07 | $57.94 | $58.18 | $57.40 | $57.41 | $40.86 | 338,000 |
| 2020-12-04 | $58.15 | $58.20 | $57.64 | $57.94 | $41.24 | 297,210 |
| 2020-12-03 | $57.75 | $58.38 | $57.75 | $58.15 | $41.39 | 529,910 |
| 2020-12-02 | $57.40 | $57.99 | $57.16 | $57.98 | $41.27 | 451,500 |
| 2020-12-01 | $57.29 | $57.46 | $57.02 | $57.40 | $40.85 | 357,900 |
| 2020-11-30 | $56.90 | $57.55 | $56.90 | $57.20 | $40.71 | 387,910 |
| 2020-11-27 | $56.70 | $57.34 | $56.50 | $57.12 | $40.65 | 359,370 |
| 2020-11-26 | $56.58 | $56.90 | $56.06 | $56.55 | $40.25 | 354,870 |
| 2020-11-25 | $57.66 | $57.85 | $56.83 | $56.83 | $40.45 | 515,200 |
| 2020-11-24 | $58.15 | $58.15 | $57.57 | $57.59 | $40.99 | 479,600 |
| 2020-11-23 | $58.44 | $58.46 | $57.86 | $58.07 | $41.33 | 469,400 |
| 2020-11-20 | $58.01 | $58.46 | $57.87 | $58.44 | $41.59 | 451,000 |
| 2020-11-19 | $58.00 | $58.15 | $57.58 | $58.01 | $41.29 | 344,790 |
| 2020-11-18 | $57.92 | $58.48 | $57.73 | $58.10 | $41.35 | 374,830 |
| 2020-11-17 | $58.19 | $58.30 | $57.73 | $58.18 | $41.41 | 371,560 |
| 2020-11-16 | $57.16 | $58.27 | $57.13 | $58.11 | $41.36 | 507,690 |
| 2020-11-13 | $56.52 | $57.09 | $56.48 | $56.99 | $40.56 | 290,400 |
| 2020-11-12 | $57.66 | $58.15 | $57.00 | $57.25 | $40.75 | 437,190 |
| 2020-11-11 | $58.61 | $58.61 | $57.71 | $57.72 | $41.08 | 497,750 |
| 2020-11-10 | $58.10 | $58.77 | $57.70 | $58.29 | $41.49 | 695,400 |
| 2020-11-09 | $56.81 | $58.26 | $56.81 | $58.02 | $41.29 | 738,900 |
| 2020-11-06 | $57.49 | $57.96 | $56.55 | $56.81 | $40.43 | 594,100 |
| 2020-11-05 | $56.90 | $57.66 | $56.79 | $57.60 | $40.99 | 566,500 |
| 2020-11-04 | $56.67 | $56.97 | $56.41 | $56.70 | $40.35 | 518,500 |
| 2020-11-03 | $56.19 | $56.95 | $55.80 | $56.75 | $40.39 | 682,600 |
| 2020-11-02 | $59.75 | $59.75 | $55.00 | $56.19 | $39.99 | 1,493,100 |
| 2020-10-30 | $61.28 | $61.63 | $60.11 | $60.11 | $42.78 | 564,100 |
| 2020-10-29 | $60.88 | $61.29 | $60.61 | $61.11 | $43.49 | 311,200 |
| 2020-10-28 | $61.50 | $61.60 | $60.88 | $61.35 | $43.66 | 354,210 |
| 2020-10-27 | $60.92 | $61.40 | $60.65 | $61.21 | $43.56 | 304,000 |
| 2020-10-26 | $61.00 | $61.61 | $60.36 | $61.28 | $43.61 | 407,700 |
| 2020-10-23 | $61.30 | $61.78 | $60.86 | $61.00 | $43.41 | 479,100 |
| 2020-10-22 | $61.43 | $61.70 | $60.82 | $61.39 | $43.69 | 445,270 |
| 2020-10-21 | $62.08 | $62.10 | $61.31 | $61.43 | $43.72 | 476,770 |
| 2020-10-20 | $61.77 | $62.10 | $61.20 | $62.10 | $44.20 | 434,600 |
| 2020-10-19 | $62.71 | $62.71 | $61.70 | $61.77 | $43.96 | 361,900 |
| 2020-10-16 | $62.17 | $62.44 | $61.88 | $62.29 | $44.33 | 434,200 |
| 2020-10-15 | $63.20 | $63.51 | $62.30 | $62.35 | $44.38 | 672,340 |
| 2020-10-14 | $62.75 | $63.96 | $62.42 | $63.62 | $45.28 | 943,120 |
| 2020-10-13 | $63.01 | $63.01 | $62.20 | $62.84 | $44.72 | 652,150 |
| 2020-10-12 | $61.88 | $63.27 | $61.85 | $63.16 | $44.95 | 800,120 |
| 2020-10-09 | $61.28 | $61.99 | $61.27 | $61.86 | $44.03 | 516,990 |
| 2020-10-08 | $60.31 | $60.31 | $60.31 | $60.31 | $42.92 | 0 |
| 2020-10-07 | $60.31 | $60.31 | $60.31 | $60.31 | $42.92 | 0 |
| 2020-10-06 | $60.31 | $60.31 | $60.31 | $60.31 | $42.92 | 0 |
| 2020-10-05 | $60.31 | $60.31 | $60.31 | $60.31 | $42.92 | 0 |
| 2020-10-02 | $60.31 | $60.31 | $60.31 | $60.31 | $42.92 | 0 |
| 2020-10-01 | $60.31 | $60.31 | $60.31 | $60.31 | $42.92 | 0 |
| 2020-09-30 | $60.98 | $60.98 | $60.18 | $60.31 | $42.92 | 426,000 |
| 2020-09-29 | $60.66 | $61.20 | $60.11 | $60.72 | $43.22 | 539,150 |
| 2020-09-28 | $61.64 | $61.87 | $60.54 | $60.62 | $43.14 | 616,810 |
| 2020-09-25 | $62.39 | $62.39 | $61.60 | $61.71 | $43.92 | 568,310 |
| 2020-09-24 | $63.13 | $63.13 | $61.80 | $62.05 | $44.16 | 805,760 |
| 2020-09-23 | $62.30 | $63.67 | $62.30 | $63.50 | $45.19 | 856,250 |
| 2020-09-22 | $63.00 | $63.03 | $62.16 | $62.28 | $44.33 | 804,310 |
| 2020-09-21 | $64.12 | $64.12 | $63.46 | $63.61 | $45.27 | 690,080 |
| 2020-09-18 | $64.81 | $65.35 | $63.75 | $64.27 | $45.74 | 1,182,670 |
| 2020-09-17 | $65.00 | $66.27 | $64.71 | $65.29 | $46.47 | 1,490,400 |
| 2020-09-16 | $63.46 | $65.93 | $63.23 | $65.59 | $46.68 | 1,690,310 |
| 2020-09-15 | $62.96 | $64.32 | $62.44 | $63.63 | $45.29 | 1,107,900 |
| 2020-09-14 | $62.40 | $63.54 | $62.13 | $62.97 | $44.82 | 850,240 |
| 2020-09-11 | $61.00 | $63.97 | $60.47 | $62.90 | $44.77 | 1,383,700 |
| 2020-09-10 | $64.33 | $64.85 | $61.24 | $61.45 | $43.73 | 1,669,570 |
| 2020-09-09 | $65.35 | $65.35 | $64.31 | $64.33 | $45.78 | 1,430,120 |
| 2020-09-08 | $65.80 | $66.35 | $65.31 | $65.89 | $46.89 | 1,012,700 |
| 2020-09-07 | $66.63 | $67.07 | $65.56 | $65.64 | $46.72 | 1,384,200 |
| 2020-09-04 | $65.40 | $67.58 | $65.12 | $66.96 | $47.66 | 1,491,390 |
| 2020-09-03 | $68.48 | $68.48 | $66.36 | $66.57 | $47.38 | 2,580,220 |
| 2020-09-02 | $69.88 | $70.00 | $68.51 | $68.69 | $48.89 | 1,974,880 |
| 2020-09-01 | $70.01 | $70.20 | $69.12 | $69.63 | $49.56 | 1,668,580 |
| 2020-08-31 | $69.90 | $71.70 | $69.00 | $70.14 | $49.92 | 2,311,440 |
| 2020-08-28 | $73.33 | $73.61 | $69.54 | $70.21 | $49.97 | 3,797,060 |
| 2020-08-27 | $75.95 | $76.99 | $72.84 | $73.61 | $52.39 | 4,773,670 |
| 2020-08-26 | $75.50 | $82.52 | $75.33 | $80.80 | $57.51 | 7,013,990 |
| 2020-08-25 | $75.02 | $75.02 | $75.02 | $75.02 | $53.39 | 1,579,100 |
| 2020-08-24 | $92.00 | $92.00 | $83.35 | $83.35 | $59.32 | 894,100 |
| 2020-08-21 | $77.17 | $92.61 | $77.17 | $92.61 | $65.91 | 245,570 |
Beijing New Space Technology Co. Ltd. (605178) News Headlines
Recent Beijing New Space Technology Co. Ltd. (605178) News
Similar Companies to Beijing New Space Technology Co. Ltd. (605178) 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 | -- | -- | -- |