Jiangxi Chen Guang New Materials Co Ltd (605399) Exchange: SHG
Data as of July 11, 2025
$12.45 ($0.06) 0.48%
Jiangxi Chen Guang New Materials Co Ltd - Daily Information
Click for more stock information on Jiangxi Chen Guang New Materials Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.64 |
| Previous Close | $12.45 |
| High | $12.82 |
| Low | $12.33 |
| Adjusted Open | $12.64 |
| Previous Adjusted Close | $12.45 |
| Adjusted High | $12.82 |
| Adjusted Low | $12.33 |
About Jiangxi Chen Guang New Materials Co Ltd (605399)
Jiangxi Chen Guang New Materials Co Ltd
Invest in Jiangxi Chen Guang New Materials Co Ltd (605399)
Historical Stock Data for Jiangxi Chen Guang New Materials Co Ltd (605399)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $12.64 | $12.82 | $12.33 | $12.45 | $12.45 | 4,932,980 |
| 2025-06-26 | $12.57 | $12.85 | $12.39 | $12.39 | $12.39 | 4,888,140 |
| 2025-06-25 | $12.59 | $12.65 | $12.39 | $12.57 | $12.57 | 4,625,960 |
| 2025-06-24 | $12.45 | $12.58 | $12.35 | $12.57 | $12.57 | 5,245,400 |
| 2025-06-23 | $12.08 | $12.55 | $11.95 | $12.44 | $12.44 | 6,722,850 |
| 2025-06-20 | $11.86 | $12.58 | $11.79 | $12.15 | $12.15 | 7,031,890 |
| 2025-06-19 | $12.10 | $12.12 | $11.73 | $11.77 | $11.77 | 2,460,650 |
| 2025-06-18 | $11.78 | $12.06 | $11.56 | $11.98 | $11.98 | 3,071,210 |
| 2025-06-17 | $11.91 | $11.96 | $11.74 | $11.81 | $11.81 | 2,139,420 |
| 2025-06-13 | $12.10 | $12.16 | $11.83 | $11.87 | $11.87 | 2,023,210 |
| 2025-06-12 | $12.23 | $12.26 | $12.03 | $12.12 | $12.12 | 1,720,740 |
| 2025-06-11 | $12.16 | $12.33 | $12.16 | $12.19 | $12.19 | 2,144,120 |
| 2025-06-10 | $12.25 | $12.30 | $11.97 | $12.16 | $12.16 | 2,405,360 |
| 2025-06-09 | $12.40 | $12.40 | $12.18 | $12.29 | $12.29 | 2,664,650 |
| 2025-06-06 | $12.04 | $12.36 | $11.95 | $12.21 | $12.21 | 3,989,340 |
| 2025-06-05 | $12.21 | $12.23 | $11.89 | $11.94 | $11.94 | 3,464,860 |
| 2025-06-04 | $12.10 | $12.45 | $11.95 | $12.19 | $12.19 | 4,794,110 |
| 2025-06-03 | $11.44 | $12.40 | $11.44 | $12.13 | $12.13 | 7,938,520 |
| 2025-05-30 | $11.78 | $11.80 | $11.47 | $11.52 | $11.52 | 2,089,960 |
| 2025-05-29 | $11.62 | $11.81 | $11.50 | $11.79 | $11.79 | 2,832,420 |
| 2025-05-28 | $11.82 | $11.82 | $11.55 | $11.58 | $11.58 | 2,149,310 |
| 2025-05-27 | $11.50 | $11.85 | $11.31 | $11.76 | $11.76 | 3,931,020 |
| 2025-05-26 | $11.50 | $11.67 | $11.41 | $11.50 | $11.50 | 1,196,370 |
| 2025-05-23 | $11.51 | $11.74 | $11.50 | $11.50 | $11.50 | 2,092,480 |
| 2025-05-22 | $11.80 | $11.90 | $11.50 | $11.52 | $11.52 | 2,084,760 |
| 2025-05-21 | $11.84 | $11.90 | $11.75 | $11.84 | $11.84 | 1,906,760 |
| 2025-05-20 | $11.86 | $11.90 | $11.72 | $11.86 | $11.86 | 2,254,040 |
| 2025-05-19 | $11.64 | $11.83 | $11.46 | $11.81 | $11.81 | 3,311,990 |
| 2025-05-16 | $11.70 | $11.86 | $11.59 | $11.69 | $11.69 | 3,702,490 |
| 2025-05-15 | $11.78 | $12.00 | $11.64 | $11.78 | $11.78 | 5,230,670 |
| 2025-05-14 | $11.72 | $11.80 | $11.43 | $11.60 | $11.60 | 4,202,110 |
| 2025-05-13 | $11.68 | $11.68 | $11.45 | $11.54 | $11.54 | 1,973,750 |
| 2025-05-12 | $11.37 | $11.53 | $11.32 | $11.52 | $11.52 | 2,202,890 |
| 2025-05-09 | $11.47 | $11.50 | $11.28 | $11.31 | $11.31 | 2,194,480 |
| 2025-05-08 | $11.42 | $11.54 | $11.30 | $11.41 | $11.41 | 1,930,140 |
| 2025-05-07 | $11.55 | $11.56 | $11.32 | $11.42 | $11.42 | 2,514,920 |
| 2025-05-06 | $11.10 | $11.45 | $10.81 | $11.38 | $11.38 | 3,102,970 |
| 2025-04-30 | $10.96 | $11.09 | $10.81 | $10.92 | $10.92 | 1,730,000 |
| 2025-04-29 | $10.52 | $10.97 | $10.52 | $10.85 | $10.85 | 2,324,460 |
| 2025-04-28 | $10.75 | $10.80 | $10.45 | $10.62 | $10.62 | 2,873,930 |
| 2025-04-25 | $11.17 | $11.17 | $10.96 | $10.99 | $10.99 | 1,667,330 |
| 2025-04-24 | $11.23 | $11.23 | $10.96 | $11.11 | $11.11 | 2,209,470 |
| 2025-04-23 | $11.16 | $11.35 | $11.16 | $11.17 | $11.17 | 2,179,010 |
| 2025-04-22 | $11.18 | $11.25 | $11.05 | $11.15 | $11.15 | 2,068,780 |
| 2025-04-21 | $11.03 | $11.15 | $10.99 | $11.10 | $11.10 | 2,203,860 |
| 2025-04-18 | $11.45 | $11.49 | $10.96 | $11.08 | $11.08 | 2,157,610 |
| 2025-04-17 | $10.93 | $11.35 | $10.90 | $11.20 | $11.20 | 3,192,840 |
| 2025-04-16 | $11.14 | $11.24 | $10.80 | $10.98 | $10.98 | 2,221,310 |
| 2025-04-15 | $11.21 | $11.28 | $11.06 | $11.17 | $11.17 | 1,837,310 |
| 2025-04-14 | $11.09 | $11.43 | $11.09 | $11.16 | $11.16 | 2,886,510 |
| 2025-04-11 | $10.65 | $11.32 | $10.65 | $11.00 | $11.00 | 3,872,400 |
| 2025-04-10 | $10.62 | $10.94 | $10.62 | $10.78 | $10.78 | 3,887,600 |
| 2025-04-09 | $10.20 | $10.59 | $9.55 | $10.50 | $10.50 | 4,930,390 |
| 2025-04-08 | $10.80 | $11.15 | $10.23 | $10.51 | $10.51 | 6,370,280 |
| 2025-04-07 | $11.62 | $11.90 | $11.16 | $11.16 | $11.16 | 3,574,400 |
| 2025-04-03 | $12.33 | $12.78 | $12.24 | $12.40 | $12.40 | 4,894,300 |
| 2025-04-02 | $12.84 | $12.84 | $12.55 | $12.71 | $12.71 | 5,772,170 |
| 2025-04-01 | $12.68 | $12.95 | $12.55 | $12.94 | $12.94 | 8,995,380 |
| 2025-03-31 | $12.29 | $12.99 | $12.20 | $12.70 | $12.70 | 6,821,940 |
| 2025-03-28 | $12.59 | $12.64 | $12.28 | $12.49 | $12.49 | 4,958,970 |
| 2025-03-27 | $12.45 | $12.86 | $12.33 | $12.68 | $12.68 | 7,845,400 |
| 2025-03-26 | $12.30 | $12.51 | $12.21 | $12.48 | $12.48 | 4,352,370 |
| 2025-03-25 | $12.13 | $12.32 | $12.07 | $12.27 | $12.27 | 3,431,140 |
| 2025-03-24 | $12.36 | $12.37 | $11.86 | $12.19 | $12.19 | 4,489,860 |
| 2025-03-21 | $12.27 | $12.51 | $12.24 | $12.29 | $12.29 | 3,743,970 |
| 2025-03-20 | $12.51 | $12.66 | $12.36 | $12.36 | $12.36 | 5,865,250 |
| 2025-03-19 | $12.57 | $12.79 | $12.45 | $12.63 | $12.63 | 7,723,400 |
| 2025-03-18 | $13.10 | $13.33 | $12.66 | $12.68 | $12.68 | 13,837,510 |
| 2025-03-17 | $12.74 | $12.90 | $12.66 | $12.79 | $12.79 | 7,028,150 |
| 2025-03-14 | $12.97 | $13.02 | $12.62 | $12.75 | $12.75 | 9,640,090 |
| 2025-03-13 | $13.40 | $13.79 | $12.82 | $12.90 | $12.90 | 16,886,370 |
| 2025-03-12 | $12.12 | $13.33 | $12.09 | $13.33 | $13.33 | 16,512,460 |
| 2025-03-11 | $11.93 | $12.12 | $11.80 | $12.12 | $12.12 | 4,530,870 |
| 2025-03-10 | $11.69 | $11.99 | $11.63 | $11.99 | $11.99 | 5,178,180 |
| 2025-03-07 | $11.60 | $11.86 | $11.52 | $11.73 | $11.73 | 4,739,730 |
| 2025-03-06 | $11.47 | $11.62 | $11.40 | $11.61 | $11.61 | 3,572,500 |
| 2025-03-05 | $11.61 | $11.64 | $11.34 | $11.46 | $11.46 | 2,422,180 |
| 2025-03-04 | $11.59 | $11.64 | $11.43 | $11.60 | $11.60 | 3,005,050 |
| 2025-03-03 | $11.25 | $11.73 | $11.24 | $11.58 | $11.58 | 4,975,810 |
| 2025-02-28 | $11.57 | $11.59 | $11.22 | $11.26 | $11.26 | 2,989,000 |
| 2025-02-27 | $11.60 | $11.61 | $11.35 | $11.58 | $11.58 | 3,750,890 |
| 2025-02-26 | $11.46 | $11.68 | $11.46 | $11.61 | $11.61 | 4,673,540 |
| 2025-02-25 | $11.36 | $11.69 | $11.34 | $11.51 | $11.51 | 4,646,740 |
| 2025-02-24 | $11.52 | $11.52 | $11.30 | $11.49 | $11.49 | 4,418,060 |
| 2025-02-20 | $11.14 | $12.10 | $11.10 | $11.75 | $11.75 | 11,854,370 |
| 2025-02-19 | $11.11 | $11.17 | $10.94 | $11.15 | $11.15 | 3,194,110 |
| 2025-02-18 | $11.25 | $11.36 | $10.95 | $10.97 | $10.97 | 4,204,040 |
| 2025-02-17 | $11.59 | $11.59 | $11.19 | $11.27 | $11.27 | 3,756,080 |
| 2025-02-14 | $11.42 | $11.55 | $11.30 | $11.42 | $11.42 | 2,497,350 |
| 2025-02-13 | $11.50 | $11.58 | $11.30 | $11.36 | $11.36 | 2,288,440 |
| 2025-02-12 | $11.79 | $11.83 | $11.42 | $11.48 | $11.48 | 4,201,490 |
| 2025-02-11 | $11.50 | $11.53 | $11.25 | $11.43 | $11.43 | 2,064,970 |
| 2025-02-10 | $11.29 | $11.47 | $11.20 | $11.47 | $11.47 | 2,252,030 |
| 2025-02-07 | $11.21 | $11.42 | $11.17 | $11.28 | $11.28 | 3,175,410 |
| 2025-02-06 | $10.96 | $11.20 | $10.83 | $11.20 | $11.20 | 2,664,540 |
| 2025-02-05 | $10.98 | $11.00 | $10.84 | $10.95 | $10.95 | 2,010,340 |
| 2025-01-27 | $10.97 | $11.20 | $10.88 | $10.90 | $10.90 | 1,823,110 |
| 2025-01-24 | $10.80 | $11.13 | $10.76 | $10.99 | $10.99 | 2,518,070 |
| 2025-01-23 | $10.94 | $11.12 | $10.85 | $10.88 | $10.88 | 2,098,730 |
| 2025-01-22 | $10.82 | $11.04 | $10.73 | $10.85 | $10.85 | 1,792,570 |
| 2025-01-21 | $11.04 | $11.15 | $10.79 | $10.88 | $10.88 | 1,826,040 |
| 2025-01-20 | $10.95 | $11.08 | $10.83 | $11.04 | $11.04 | 1,740,530 |
| 2025-01-17 | $10.85 | $11.00 | $10.84 | $10.94 | $10.94 | 1,637,320 |
| 2025-01-16 | $11.01 | $11.20 | $10.90 | $10.96 | $10.96 | 2,138,740 |
| 2025-01-15 | $11.09 | $11.13 | $10.93 | $10.96 | $10.96 | 2,150,740 |
| 2025-01-14 | $10.66 | $11.24 | $10.58 | $11.08 | $11.08 | 3,361,080 |
| 2025-01-13 | $10.42 | $10.67 | $10.23 | $10.58 | $10.58 | 1,882,110 |
| 2025-01-09 | $10.86 | $11.02 | $10.78 | $10.91 | $10.91 | 1,734,540 |
| 2025-01-08 | $11.00 | $11.04 | $10.64 | $10.87 | $10.87 | 2,406,120 |
| 2025-01-07 | $10.85 | $11.06 | $10.76 | $11.05 | $11.05 | 1,923,010 |
| 2025-01-06 | $10.73 | $10.93 | $10.25 | $10.88 | $10.88 | 2,614,910 |
| 2025-01-03 | $11.37 | $11.53 | $10.60 | $10.73 | $10.73 | 4,684,080 |
| 2025-01-02 | $11.64 | $11.77 | $11.31 | $11.39 | $11.39 | 2,964,070 |
| 2024-12-31 | $12.05 | $12.14 | $11.58 | $11.68 | $11.68 | 4,170,550 |
| 2024-12-30 | $12.50 | $12.51 | $12.02 | $12.04 | $12.04 | 3,841,320 |
| 2024-12-27 | $12.45 | $12.63 | $12.39 | $12.46 | $12.46 | 2,557,700 |
| 2024-12-26 | $12.14 | $12.53 | $12.14 | $12.45 | $12.45 | 2,756,380 |
| 2024-12-25 | $12.40 | $12.44 | $11.89 | $12.26 | $12.26 | 3,619,290 |
| 2024-12-24 | $12.33 | $12.66 | $12.22 | $12.45 | $12.45 | 3,079,750 |
| 2024-12-23 | $13.04 | $13.13 | $12.30 | $12.30 | $12.30 | 5,152,240 |
| 2024-12-20 | $12.57 | $13.30 | $12.57 | $13.09 | $13.09 | 5,526,070 |
| 2024-12-19 | $12.77 | $12.99 | $12.52 | $12.66 | $12.66 | 4,837,530 |
| 2024-12-18 | $12.96 | $13.25 | $12.70 | $13.00 | $13.00 | 5,582,890 |
| 2024-12-17 | $14.10 | $14.11 | $13.01 | $13.06 | $13.06 | 9,626,470 |
| 2024-12-16 | $13.91 | $14.18 | $13.82 | $13.99 | $13.99 | 9,875,780 |
| 2024-12-13 | $13.80 | $14.25 | $13.66 | $13.82 | $13.82 | 11,240,300 |
| 2024-12-12 | $13.71 | $14.00 | $13.55 | $13.87 | $13.87 | 10,979,760 |
| 2024-12-11 | $14.05 | $14.19 | $13.65 | $13.76 | $13.76 | 14,394,090 |
| 2024-12-10 | $14.11 | $14.77 | $13.50 | $14.08 | $14.08 | 28,644,340 |
| 2024-12-09 | $12.25 | $13.43 | $12.21 | $13.43 | $13.43 | 11,043,560 |
| 2024-12-06 | $12.20 | $12.29 | $11.95 | $12.21 | $12.21 | 2,798,440 |
| 2024-12-05 | $11.90 | $12.20 | $11.86 | $12.20 | $12.20 | 2,823,860 |
| 2024-12-04 | $12.36 | $12.36 | $11.87 | $11.91 | $11.91 | 3,486,370 |
| 2024-12-03 | $12.47 | $12.47 | $12.20 | $12.26 | $12.26 | 2,661,210 |
| 2024-12-02 | $12.23 | $12.41 | $12.06 | $12.39 | $12.39 | 3,434,970 |
| 2024-11-29 | $11.95 | $12.11 | $11.77 | $12.06 | $12.06 | 2,741,370 |
| 2024-11-28 | $12.01 | $12.11 | $11.90 | $11.94 | $11.94 | 2,765,110 |
| 2024-11-27 | $12.18 | $12.18 | $11.66 | $12.03 | $12.03 | 3,364,700 |
| 2024-11-26 | $12.36 | $12.36 | $11.97 | $12.05 | $12.05 | 2,494,440 |
| 2024-11-25 | $11.98 | $12.29 | $11.98 | $12.24 | $12.24 | 2,661,760 |
| 2024-11-22 | $12.60 | $12.63 | $11.96 | $11.98 | $11.98 | 3,479,140 |
| 2024-11-21 | $12.58 | $12.70 | $12.43 | $12.61 | $12.61 | 3,313,110 |
| 2024-11-20 | $12.22 | $12.65 | $12.17 | $12.55 | $12.55 | 4,113,440 |
| 2024-11-19 | $11.79 | $12.39 | $11.71 | $12.34 | $12.34 | 4,133,430 |
| 2024-11-18 | $12.05 | $12.33 | $11.63 | $11.74 | $11.74 | 3,452,810 |
| 2024-11-15 | $12.20 | $12.38 | $11.92 | $11.94 | $11.94 | 3,001,520 |
| 2024-11-14 | $12.50 | $12.70 | $12.18 | $12.20 | $12.20 | 3,635,090 |
| 2024-11-13 | $12.68 | $12.82 | $12.24 | $12.58 | $12.58 | 4,606,870 |
| 2024-11-12 | $12.80 | $12.98 | $12.56 | $12.69 | $12.69 | 7,587,590 |
| 2024-11-11 | $12.36 | $12.88 | $12.34 | $12.82 | $12.82 | 6,573,650 |
| 2024-11-08 | $12.46 | $12.55 | $12.26 | $12.37 | $12.37 | 5,403,690 |
| 2024-11-07 | $12.00 | $12.47 | $12.00 | $12.41 | $12.41 | 6,120,710 |
| 2024-11-06 | $12.07 | $12.24 | $12.02 | $12.08 | $12.08 | 4,602,450 |
| 2024-11-05 | $11.91 | $12.12 | $11.90 | $12.07 | $12.07 | 4,772,780 |
| 2024-11-04 | $11.68 | $12.03 | $11.61 | $11.93 | $11.93 | 2,704,870 |
| 2024-11-01 | $12.20 | $12.23 | $11.77 | $11.79 | $11.79 | 4,504,750 |
| 2024-10-31 | $11.78 | $12.26 | $11.78 | $12.15 | $12.15 | 4,821,550 |
| 2024-10-30 | $11.84 | $12.02 | $11.75 | $11.82 | $11.82 | 3,021,120 |
| 2024-10-29 | $12.32 | $12.37 | $11.90 | $11.91 | $11.91 | 5,019,910 |
| 2024-10-28 | $12.26 | $12.41 | $12.16 | $12.31 | $12.31 | 4,807,410 |
| 2024-10-25 | $11.87 | $12.34 | $11.87 | $12.30 | $12.30 | 7,245,880 |
| 2024-10-24 | $12.21 | $12.24 | $11.87 | $11.91 | $11.91 | 4,556,790 |
| 2024-10-23 | $11.90 | $12.23 | $11.82 | $12.20 | $12.20 | 7,176,080 |
| 2024-10-22 | $11.88 | $11.96 | $11.78 | $11.90 | $11.90 | 4,273,730 |
| 2024-10-21 | $11.89 | $12.08 | $11.82 | $11.95 | $11.95 | 6,163,310 |
| 2024-10-18 | $11.65 | $12.03 | $11.47 | $11.93 | $11.93 | 6,915,680 |
| 2024-10-17 | $12.09 | $12.33 | $11.65 | $11.70 | $11.70 | 7,156,640 |
| 2024-10-16 | $12.06 | $12.24 | $11.92 | $12.17 | $12.17 | 5,974,650 |
| 2024-10-15 | $12.66 | $12.67 | $12.09 | $12.30 | $12.30 | 12,087,600 |
| 2024-10-14 | $12.50 | $13.44 | $12.00 | $13.08 | $13.08 | 19,531,800 |
| 2024-10-11 | $11.25 | $12.42 | $11.10 | $12.42 | $12.42 | 6,994,130 |
| 2024-10-10 | $11.40 | $11.70 | $11.10 | $11.29 | $11.29 | 4,163,240 |
| 2024-10-09 | $12.01 | $12.24 | $11.27 | $11.27 | $11.27 | 7,209,600 |
| 2024-10-08 | $13.11 | $13.11 | $11.81 | $12.46 | $12.46 | 10,780,540 |
| 2024-09-30 | $11.37 | $11.96 | $11.06 | $11.92 | $11.92 | 10,148,100 |
| 2024-09-27 | $10.59 | $11.09 | $10.54 | $10.98 | $10.98 | 2,967,600 |
| 2024-09-26 | $10.30 | $10.46 | $10.17 | $10.45 | $10.45 | 2,210,620 |
| 2024-09-25 | $10.28 | $10.48 | $10.19 | $10.22 | $10.22 | 2,480,130 |
| 2024-09-24 | $9.88 | $10.18 | $9.86 | $10.18 | $10.18 | 2,055,590 |
| 2024-09-23 | $9.82 | $9.88 | $9.69 | $9.88 | $9.88 | 841,380 |
| 2024-09-20 | $9.93 | $9.93 | $9.78 | $9.83 | $9.83 | 1,160,050 |
| 2024-09-19 | $9.70 | $9.98 | $9.61 | $9.93 | $9.93 | 1,558,930 |
| 2024-09-18 | $9.78 | $9.91 | $9.51 | $9.63 | $9.63 | 1,362,650 |
| 2024-09-13 | $9.99 | $10.10 | $9.79 | $9.80 | $9.80 | 1,533,740 |
| 2024-09-12 | $10.08 | $10.30 | $10.01 | $10.06 | $10.06 | 1,048,000 |
| 2024-09-11 | $10.02 | $10.17 | $10.02 | $10.14 | $10.14 | 1,151,760 |
| 2024-09-10 | $10.09 | $10.11 | $9.94 | $10.09 | $10.09 | 1,263,490 |
| 2024-09-09 | $10.10 | $10.10 | $9.92 | $9.96 | $9.96 | 1,017,110 |
| 2024-09-06 | $10.15 | $10.16 | $9.94 | $9.96 | $9.96 | 905,850 |
| 2024-09-05 | $10.23 | $10.26 | $10.10 | $10.13 | $10.13 | 1,331,120 |
| 2024-09-04 | $10.16 | $10.27 | $10.08 | $10.20 | $10.20 | 1,272,940 |
| 2024-09-03 | $10.07 | $10.27 | $9.99 | $10.17 | $10.17 | 1,324,560 |
| 2024-09-02 | $10.16 | $10.24 | $10.03 | $10.03 | $10.03 | 1,377,430 |
| 2024-08-30 | $10.09 | $10.34 | $10.06 | $10.19 | $10.19 | 1,947,330 |
| 2024-08-29 | $9.92 | $10.15 | $9.89 | $10.15 | $10.15 | 1,549,660 |
| 2024-08-28 | $9.84 | $9.98 | $9.78 | $9.92 | $9.92 | 1,208,990 |
| 2024-08-27 | $9.92 | $9.94 | $9.72 | $9.84 | $9.84 | 1,376,650 |
| 2024-08-26 | $9.74 | $10.04 | $9.70 | $9.94 | $9.94 | 2,082,710 |
| 2024-08-23 | $9.97 | $10.04 | $9.65 | $9.67 | $9.67 | 2,375,420 |
| 2024-08-22 | $10.32 | $10.35 | $9.95 | $9.97 | $9.97 | 1,668,140 |
| 2024-08-21 | $10.16 | $10.39 | $10.10 | $10.32 | $10.32 | 1,191,020 |
| 2024-08-20 | $10.30 | $10.45 | $10.17 | $10.21 | $10.21 | 1,622,470 |
| 2024-08-19 | $10.52 | $10.59 | $10.30 | $10.35 | $10.35 | 2,685,060 |
| 2024-08-16 | $10.76 | $10.81 | $10.63 | $10.64 | $10.64 | 1,274,720 |
| 2024-08-15 | $10.77 | $10.88 | $10.58 | $10.70 | $10.70 | 1,684,810 |
| 2024-08-14 | $10.90 | $10.97 | $10.77 | $10.79 | $10.79 | 981,890 |
| 2024-08-13 | $10.82 | $10.93 | $10.68 | $10.92 | $10.92 | 1,117,090 |
| 2024-08-12 | $10.84 | $10.88 | $10.74 | $10.80 | $10.80 | 1,091,730 |
| 2024-08-09 | $10.96 | $11.11 | $10.84 | $10.84 | $10.84 | 1,347,360 |
| 2024-08-08 | $10.88 | $11.03 | $10.71 | $10.96 | $10.96 | 1,385,910 |
| 2024-08-07 | $11.00 | $11.09 | $10.86 | $10.97 | $10.97 | 1,349,300 |
| 2024-08-06 | $10.82 | $11.16 | $10.82 | $11.06 | $11.06 | 2,223,870 |
| 2024-08-05 | $10.97 | $11.20 | $10.71 | $10.75 | $10.75 | 2,553,540 |
| 2024-08-02 | $11.26 | $11.27 | $10.96 | $11.01 | $11.01 | 3,327,260 |
| 2024-08-01 | $10.91 | $11.38 | $10.88 | $11.34 | $11.34 | 5,374,000 |
| 2024-07-31 | $10.63 | $10.98 | $10.62 | $10.97 | $10.97 | 3,028,530 |
| 2024-07-30 | $10.74 | $10.78 | $10.53 | $10.67 | $10.67 | 1,318,480 |
| 2024-07-29 | $10.62 | $10.73 | $10.46 | $10.73 | $10.73 | 1,859,460 |
| 2024-07-26 | $10.80 | $10.86 | $10.60 | $10.66 | $10.66 | 2,135,410 |
| 2024-07-25 | $10.51 | $10.75 | $10.39 | $10.72 | $10.72 | 2,169,040 |
| 2024-07-24 | $10.55 | $10.64 | $10.34 | $10.51 | $10.51 | 1,843,240 |
| 2024-07-23 | $10.80 | $10.87 | $10.59 | $10.59 | $10.59 | 1,981,060 |
| 2024-07-22 | $10.92 | $10.99 | $10.75 | $10.88 | $10.88 | 1,836,060 |
| 2024-07-19 | $11.01 | $11.08 | $10.80 | $10.96 | $10.96 | 2,313,260 |
| 2024-07-18 | $10.75 | $11.01 | $10.52 | $10.99 | $10.99 | 2,992,440 |
| 2024-07-17 | $11.36 | $11.44 | $10.93 | $10.98 | $10.98 | 4,650,120 |
| 2024-07-16 | $11.65 | $11.78 | $11.30 | $11.43 | $11.43 | 3,798,790 |
| 2024-07-15 | $11.76 | $11.77 | $11.50 | $11.68 | $11.68 | 3,082,790 |
| 2024-07-12 | $11.73 | $11.88 | $11.56 | $11.85 | $11.85 | 5,569,080 |
| 2024-07-11 | $11.81 | $12.06 | $11.66 | $11.91 | $11.91 | 7,682,060 |
| 2024-07-10 | $11.90 | $12.13 | $11.62 | $11.71 | $11.71 | 9,867,100 |
| 2024-07-09 | $11.90 | $12.50 | $11.70 | $12.25 | $12.25 | 13,609,720 |
| 2024-07-08 | $10.45 | $11.61 | $10.41 | $11.61 | $11.61 | 4,579,280 |
| 2024-07-05 | $10.40 | $10.57 | $10.18 | $10.55 | $10.55 | 1,261,340 |
| 2024-07-04 | $10.74 | $10.76 | $10.36 | $10.40 | $10.40 | 1,447,550 |
| 2024-07-03 | $10.74 | $10.84 | $10.63 | $10.68 | $10.68 | 974,760 |
| 2024-07-02 | $10.92 | $11.00 | $10.71 | $10.75 | $10.75 | 1,374,160 |
| 2024-07-01 | $10.75 | $10.92 | $10.60 | $10.92 | $10.92 | 1,357,450 |
| 2024-06-28 | $10.85 | $11.02 | $10.72 | $10.75 | $10.75 | 1,342,340 |
| 2024-06-27 | $11.09 | $11.15 | $10.84 | $10.85 | $10.85 | 1,301,330 |
| 2024-06-26 | $10.76 | $11.25 | $10.66 | $11.20 | $11.20 | 2,237,300 |
| 2024-06-25 | $10.66 | $10.87 | $10.61 | $10.76 | $10.76 | 1,578,720 |
| 2024-06-24 | $11.22 | $11.26 | $10.66 | $10.66 | $10.66 | 2,499,230 |
| 2024-06-21 | $11.42 | $11.48 | $11.22 | $11.26 | $11.26 | 1,311,870 |
| 2024-06-20 | $11.75 | $11.75 | $11.39 | $11.43 | $11.43 | 1,660,710 |
| 2024-06-19 | $11.85 | $11.85 | $11.58 | $11.65 | $11.65 | 1,445,960 |
| 2024-06-18 | $11.51 | $11.89 | $11.51 | $11.81 | $11.81 | 2,145,080 |
| 2024-06-17 | $11.49 | $11.68 | $11.45 | $11.56 | $11.56 | 1,178,360 |
| 2024-06-14 | $11.72 | $11.78 | $11.51 | $11.59 | $11.59 | 1,919,590 |
| 2024-06-13 | $11.72 | $11.85 | $11.67 | $11.72 | $11.72 | 1,864,220 |
| 2024-06-12 | $11.56 | $11.84 | $11.53 | $11.83 | $11.83 | 2,148,980 |
| 2024-06-11 | $11.48 | $11.59 | $11.22 | $11.59 | $11.59 | 1,981,210 |
| 2024-06-07 | $11.31 | $11.56 | $11.31 | $11.47 | $11.47 | 2,740,040 |
| 2024-06-06 | $11.75 | $11.92 | $11.06 | $11.26 | $11.26 | 4,033,510 |
| 2024-06-05 | $11.92 | $12.03 | $11.68 | $11.68 | $11.68 | 3,086,680 |
| 2024-06-04 | $12.31 | $12.31 | $11.72 | $12.06 | $12.06 | 4,497,270 |
| 2024-06-03 | $13.00 | $13.04 | $12.22 | $12.33 | $12.33 | 8,539,710 |
| 2024-05-31 | $13.08 | $13.48 | $12.77 | $13.30 | $13.30 | 10,870,520 |
| 2024-05-30 | $12.82 | $13.65 | $12.74 | $12.95 | $12.95 | 9,920,340 |
| 2024-05-29 | $12.39 | $12.78 | $12.34 | $12.56 | $12.56 | 2,938,120 |
| 2024-05-28 | $12.35 | $12.56 | $12.20 | $12.42 | $12.42 | 2,004,630 |
| 2024-05-27 | $12.34 | $12.51 | $12.04 | $12.42 | $12.42 | 2,466,870 |
| 2024-05-24 | $12.72 | $12.72 | $12.33 | $12.34 | $12.34 | 3,103,520 |
| 2024-05-23 | $13.11 | $13.11 | $12.54 | $12.66 | $12.66 | 4,163,410 |
| 2024-05-22 | $12.64 | $13.20 | $12.59 | $13.09 | $13.09 | 5,432,140 |
| 2024-05-21 | $12.88 | $13.02 | $12.61 | $12.65 | $12.65 | 2,645,590 |
| 2024-05-20 | $12.74 | $13.04 | $12.72 | $12.94 | $12.94 | 3,102,330 |
| 2024-05-17 | $12.33 | $12.73 | $12.30 | $12.73 | $12.73 | 3,472,970 |
| 2024-05-16 | $12.37 | $12.66 | $12.31 | $12.37 | $12.37 | 3,312,700 |
| 2024-05-15 | $12.30 | $12.54 | $12.30 | $12.37 | $12.37 | 2,093,630 |
| 2024-05-14 | $12.35 | $12.66 | $12.35 | $12.47 | $12.47 | 2,459,680 |
| 2024-05-13 | $12.95 | $12.95 | $12.40 | $12.44 | $12.44 | 4,000,120 |
| 2024-05-10 | $13.22 | $13.37 | $12.90 | $12.96 | $12.96 | 4,701,220 |
| 2024-05-09 | $13.19 | $13.54 | $13.19 | $13.30 | $13.30 | 4,575,290 |
| 2024-05-08 | $13.48 | $13.57 | $13.14 | $13.19 | $13.19 | 5,665,420 |
| 2024-05-07 | $13.00 | $13.44 | $13.00 | $13.44 | $13.44 | 6,291,270 |
| 2024-05-06 | $12.62 | $13.08 | $12.56 | $13.04 | $13.04 | 6,612,740 |
| 2024-04-30 | $12.53 | $12.63 | $12.22 | $12.43 | $12.43 | 4,606,090 |
| 2024-04-29 | $11.93 | $12.43 | $11.86 | $12.42 | $12.42 | 5,860,750 |
| 2024-04-26 | $12.03 | $12.13 | $11.71 | $11.94 | $11.94 | 4,704,430 |
| 2024-04-25 | $11.81 | $12.39 | $11.81 | $12.01 | $12.01 | 4,653,160 |
| 2024-04-24 | $11.95 | $12.03 | $11.78 | $11.97 | $11.97 | 3,256,910 |
| 2024-04-23 | $11.71 | $11.99 | $11.70 | $11.95 | $11.95 | 3,329,780 |
| 2024-04-22 | $12.15 | $12.15 | $11.67 | $11.83 | $11.83 | 5,146,500 |
| 2024-04-19 | $12.06 | $12.25 | $11.54 | $12.24 | $12.24 | 6,581,100 |
| 2024-04-18 | $12.90 | $12.90 | $12.18 | $12.27 | $12.27 | 8,289,790 |
| 2024-04-17 | $12.50 | $13.23 | $12.30 | $12.88 | $12.88 | 7,722,760 |
| 2024-04-16 | $13.56 | $13.60 | $12.64 | $12.64 | $12.64 | 10,178,060 |
| 2024-04-15 | $13.58 | $14.32 | $12.86 | $14.04 | $14.04 | 10,626,350 |
| 2024-04-12 | $14.60 | $14.62 | $13.74 | $13.84 | $13.84 | 12,583,310 |
| 2024-04-11 | $14.17 | $15.54 | $13.87 | $14.92 | $14.92 | 17,756,010 |
| 2024-04-10 | $14.20 | $14.82 | $13.88 | $14.49 | $14.49 | 23,679,640 |
| 2024-04-09 | $12.99 | $14.12 | $12.99 | $14.12 | $14.12 | 8,281,460 |
| 2024-04-08 | $13.32 | $13.44 | $12.84 | $12.84 | $12.84 | 5,307,570 |
| 2024-04-03 | $13.60 | $13.73 | $13.40 | $13.46 | $13.46 | 5,886,850 |
| 2024-04-02 | $13.42 | $13.93 | $13.30 | $13.74 | $13.74 | 9,812,820 |
| 2024-04-01 | $12.90 | $14.22 | $12.90 | $13.64 | $13.64 | 12,100,200 |
| 2024-03-29 | $12.86 | $13.13 | $12.66 | $12.93 | $12.93 | 4,029,630 |
| 2024-03-28 | $12.50 | $13.00 | $12.50 | $12.76 | $12.76 | 4,390,470 |
| 2024-03-27 | $13.12 | $13.18 | $12.59 | $12.62 | $12.62 | 4,459,770 |
| 2024-03-26 | $12.80 | $13.13 | $12.53 | $13.13 | $13.13 | 5,405,310 |
| 2024-03-25 | $13.53 | $13.69 | $12.72 | $12.83 | $12.83 | 6,644,170 |
| 2024-03-22 | $13.47 | $13.63 | $13.31 | $13.55 | $13.55 | 6,998,060 |
| 2024-03-21 | $13.67 | $13.72 | $13.28 | $13.47 | $13.47 | 7,713,860 |
| 2024-03-20 | $13.76 | $13.96 | $13.57 | $13.68 | $13.68 | 8,190,650 |
| 2024-03-19 | $14.05 | $14.28 | $13.68 | $13.71 | $13.71 | 13,649,660 |
| 2024-03-18 | $13.74 | $14.60 | $13.55 | $14.20 | $14.20 | 21,290,190 |
| 2024-03-15 | $12.35 | $13.39 | $12.27 | $13.39 | $13.39 | 10,131,140 |
| 2024-03-14 | $12.10 | $12.26 | $11.85 | $12.17 | $12.17 | 4,425,550 |
| 2024-03-13 | $12.42 | $12.43 | $12.09 | $12.20 | $12.20 | 5,222,490 |
| 2024-03-12 | $11.95 | $12.44 | $11.90 | $12.40 | $12.40 | 7,639,310 |
| 2024-03-11 | $11.70 | $12.01 | $11.63 | $11.96 | $11.96 | 5,643,880 |
| 2024-03-08 | $11.53 | $11.82 | $11.40 | $11.61 | $11.61 | 3,728,360 |
| 2024-03-07 | $11.74 | $11.84 | $11.47 | $11.47 | $11.47 | 3,755,010 |
| 2024-03-06 | $11.40 | $11.92 | $11.40 | $11.75 | $11.75 | 4,015,190 |
| 2024-03-05 | $11.67 | $11.82 | $11.50 | $11.54 | $11.54 | 4,316,500 |
| 2024-03-04 | $11.92 | $12.10 | $11.60 | $11.81 | $11.81 | 6,027,730 |
| 2024-03-01 | $11.88 | $12.20 | $11.87 | $12.04 | $12.04 | 8,821,960 |
| 2024-02-29 | $11.11 | $11.70 | $11.02 | $11.68 | $11.68 | 7,119,810 |
| 2024-02-28 | $12.17 | $12.42 | $11.11 | $11.15 | $11.15 | 10,724,670 |
| 2024-02-27 | $11.51 | $12.00 | $11.51 | $12.00 | $12.00 | 7,212,990 |
| 2024-02-26 | $11.62 | $11.95 | $11.46 | $11.63 | $11.63 | 8,298,900 |
| 2024-02-23 | $11.18 | $11.62 | $11.02 | $11.61 | $11.61 | 9,009,410 |
| 2024-02-22 | $10.95 | $11.18 | $10.88 | $11.18 | $11.18 | 7,335,200 |
| 2024-02-21 | $10.70 | $11.26 | $10.62 | $10.96 | $10.96 | 10,204,790 |
| 2024-02-20 | $10.64 | $10.96 | $10.41 | $10.83 | $10.83 | 8,142,400 |
| 2024-02-19 | $10.40 | $10.85 | $10.17 | $10.85 | $10.85 | 10,417,610 |
| 2024-02-08 | $9.89 | $10.59 | $9.09 | $10.47 | $10.47 | 13,414,930 |
| 2024-02-07 | $10.44 | $10.67 | $9.66 | $9.89 | $9.89 | 14,771,720 |
| 2024-02-06 | $8.99 | $10.11 | $8.87 | $10.11 | $10.11 | 8,467,580 |
| 2024-02-05 | $10.06 | $10.06 | $9.19 | $9.19 | $9.19 | 7,895,110 |
| 2024-02-02 | $10.78 | $10.97 | $9.85 | $10.21 | $10.21 | 9,569,000 |
| 2024-02-01 | $10.62 | $11.16 | $10.62 | $10.83 | $10.83 | 8,456,090 |
| 2024-01-31 | $11.79 | $11.92 | $10.80 | $10.92 | $10.92 | 12,148,440 |
| 2024-01-30 | $12.39 | $12.68 | $11.92 | $11.93 | $11.93 | 14,625,720 |
| 2024-01-29 | $14.35 | $14.49 | $13.24 | $13.24 | $13.24 | 13,889,030 |
| 2024-01-26 | $15.54 | $15.66 | $14.55 | $14.71 | $14.71 | 18,416,100 |
| 2024-01-25 | $15.88 | $16.25 | $14.90 | $15.65 | $15.65 | 23,900,430 |
| 2024-01-24 | $16.61 | $16.79 | $15.42 | $16.15 | $16.15 | 31,628,540 |
| 2024-01-23 | $15.02 | $18.23 | $15.02 | $17.10 | $17.10 | 38,397,760 |
| 2024-01-22 | $16.80 | $19.20 | $16.69 | $16.69 | $16.69 | 37,497,600 |
| 2024-01-19 | $18.01 | $18.54 | $18.01 | $18.54 | $18.54 | 14,024,720 |
| 2024-01-18 | $16.00 | $16.85 | $14.17 | $16.85 | $16.85 | 30,181,010 |
| 2024-01-17 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 2,679,120 |
| 2024-01-16 | $12.67 | $13.93 | $12.54 | $13.93 | $13.93 | 2,607,460 |
| 2024-01-15 | $12.70 | $12.83 | $12.56 | $12.66 | $12.66 | 1,941,640 |
| 2024-01-12 | $12.83 | $13.17 | $12.78 | $12.84 | $12.84 | 2,203,820 |
| 2024-01-11 | $12.51 | $12.95 | $12.44 | $12.87 | $12.87 | 2,362,680 |
| 2024-01-10 | $12.45 | $12.78 | $12.29 | $12.51 | $12.51 | 1,940,140 |
| 2024-01-09 | $12.63 | $12.86 | $12.38 | $12.48 | $12.48 | 2,020,740 |
| 2024-01-08 | $12.88 | $13.02 | $12.57 | $12.57 | $12.57 | 1,974,610 |
| 2024-01-05 | $13.17 | $13.36 | $12.80 | $12.91 | $12.91 | 2,267,190 |
| 2024-01-04 | $13.51 | $13.51 | $13.14 | $13.20 | $13.20 | 2,265,790 |
| 2024-01-03 | $13.45 | $13.48 | $13.26 | $13.43 | $13.43 | 1,474,650 |
| 2024-01-02 | $13.62 | $13.62 | $13.36 | $13.49 | $13.49 | 2,018,730 |
| 2024-01-01 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-12-29 | $13.35 | $13.58 | $13.24 | $13.56 | $13.56 | 2,727,830 |
| 2023-12-28 | $12.65 | $13.40 | $12.60 | $13.34 | $13.34 | 3,945,140 |
| 2023-12-27 | $12.87 | $12.91 | $12.50 | $12.65 | $12.65 | 1,361,220 |
| 2023-12-26 | $12.78 | $12.87 | $12.69 | $12.83 | $12.83 | 1,506,380 |
| 2023-12-25 | $12.95 | $12.97 | $12.70 | $12.79 | $12.79 | 1,620,150 |
| 2023-12-22 | $13.00 | $13.14 | $12.80 | $13.00 | $13.00 | 2,647,320 |
| 2023-12-21 | $12.76 | $13.12 | $12.61 | $12.99 | $12.99 | 3,045,820 |
| 2023-12-20 | $12.81 | $13.05 | $12.72 | $12.83 | $12.83 | 2,481,770 |
| 2023-12-19 | $12.75 | $12.81 | $12.66 | $12.80 | $12.80 | 1,006,330 |
| 2023-12-18 | $13.16 | $13.17 | $12.69 | $12.72 | $12.72 | 2,048,250 |
| 2023-12-15 | $13.14 | $13.27 | $13.06 | $13.09 | $13.09 | 1,617,880 |
| 2023-12-14 | $13.08 | $13.24 | $13.05 | $13.08 | $13.08 | 1,605,230 |
| 2023-12-13 | $13.12 | $13.14 | $12.91 | $13.01 | $13.01 | 1,845,920 |
| 2023-12-12 | $13.20 | $13.20 | $12.98 | $13.09 | $13.09 | 2,989,290 |
| 2023-12-11 | $13.45 | $13.46 | $13.08 | $13.15 | $13.15 | 3,792,760 |
| 2023-12-08 | $13.68 | $13.70 | $13.43 | $13.45 | $13.45 | 1,812,430 |
| 2023-12-07 | $13.77 | $13.95 | $13.54 | $13.62 | $13.62 | 1,433,100 |
| 2023-12-06 | $13.70 | $14.04 | $13.65 | $13.79 | $13.79 | 1,813,290 |
| 2023-12-05 | $13.83 | $13.96 | $13.68 | $13.70 | $13.70 | 1,035,380 |
| 2023-12-04 | $14.00 | $14.05 | $13.85 | $13.88 | $13.88 | 1,272,390 |
| 2023-12-01 | $14.00 | $14.10 | $13.82 | $14.01 | $14.01 | 1,100,990 |
| 2023-11-30 | $14.18 | $14.19 | $13.85 | $13.94 | $13.94 | 1,743,440 |
| 2023-11-29 | $14.23 | $14.34 | $14.16 | $14.20 | $14.20 | 1,115,270 |
| 2023-11-28 | $14.03 | $14.30 | $13.97 | $14.28 | $14.28 | 1,552,100 |
| 2023-11-27 | $14.30 | $14.32 | $13.95 | $14.18 | $14.18 | 1,873,210 |
| 2023-11-24 | $14.60 | $14.60 | $14.17 | $14.30 | $14.30 | 2,073,210 |
| 2023-11-23 | $14.53 | $14.66 | $14.43 | $14.60 | $14.60 | 1,206,810 |
| 2023-11-22 | $14.71 | $14.73 | $14.47 | $14.48 | $14.48 | 1,595,180 |
| 2023-11-21 | $14.95 | $14.95 | $14.71 | $14.73 | $14.73 | 1,184,450 |
| 2023-11-20 | $14.80 | $14.89 | $14.55 | $14.86 | $14.86 | 1,577,790 |
| 2023-11-17 | $14.61 | $14.79 | $14.45 | $14.76 | $14.76 | 1,343,650 |
| 2023-11-16 | $14.83 | $14.83 | $14.49 | $14.52 | $14.52 | 1,249,870 |
| 2023-11-15 | $14.66 | $14.83 | $14.57 | $14.77 | $14.77 | 2,126,900 |
| 2023-11-14 | $14.56 | $14.66 | $14.44 | $14.57 | $14.57 | 1,193,210 |
| 2023-11-13 | $14.52 | $14.58 | $14.36 | $14.54 | $14.54 | 1,360,190 |
| 2023-11-10 | $14.52 | $14.55 | $14.31 | $14.50 | $14.50 | 1,368,550 |
| 2023-11-09 | $14.60 | $14.78 | $14.42 | $14.54 | $14.54 | 1,996,650 |
| 2023-11-08 | $14.70 | $14.70 | $14.45 | $14.54 | $14.54 | 1,153,110 |
| 2023-11-07 | $14.73 | $14.73 | $14.43 | $14.67 | $14.67 | 1,505,290 |
| 2023-11-06 | $14.52 | $14.73 | $14.34 | $14.69 | $14.69 | 1,655,200 |
| 2023-11-03 | $14.39 | $14.51 | $14.27 | $14.39 | $14.39 | 1,438,120 |
| 2023-11-02 | $14.38 | $14.55 | $14.28 | $14.31 | $14.31 | 1,166,080 |
| 2023-11-01 | $14.55 | $14.60 | $14.35 | $14.50 | $14.50 | 1,608,490 |
| 2023-10-31 | $14.42 | $14.66 | $14.42 | $14.54 | $14.54 | 1,478,890 |
| 2023-10-30 | $14.13 | $14.59 | $14.02 | $14.42 | $14.42 | 1,938,380 |
| 2023-10-27 | $13.71 | $14.20 | $13.55 | $14.12 | $14.12 | 2,138,720 |
| 2023-10-26 | $13.85 | $13.90 | $13.42 | $13.75 | $13.75 | 1,410,310 |
| 2023-10-25 | $13.96 | $14.14 | $13.88 | $13.90 | $13.90 | 1,320,160 |
| 2023-10-24 | $13.49 | $13.98 | $13.35 | $13.97 | $13.97 | 1,980,150 |
| 2023-10-23 | $14.02 | $14.02 | $13.28 | $13.38 | $13.38 | 1,691,300 |
| 2023-10-20 | $14.05 | $14.19 | $13.89 | $13.92 | $13.92 | 1,242,770 |
| 2023-10-19 | $13.99 | $14.22 | $13.87 | $13.96 | $13.96 | 974,640 |
| 2023-10-18 | $14.44 | $14.44 | $14.01 | $14.01 | $14.01 | 1,140,490 |
| 2023-10-17 | $14.44 | $14.51 | $14.23 | $14.38 | $14.38 | 1,079,680 |
| 2023-10-16 | $14.68 | $14.73 | $14.29 | $14.35 | $14.35 | 1,584,190 |
| 2023-10-13 | $14.99 | $14.99 | $14.45 | $14.68 | $14.68 | 2,586,430 |
| 2023-10-12 | $14.80 | $15.04 | $14.71 | $15.02 | $15.02 | 1,665,440 |
| 2023-10-11 | $14.78 | $14.98 | $14.62 | $14.77 | $14.77 | 1,564,540 |
| 2023-10-10 | $14.89 | $15.03 | $14.64 | $14.68 | $14.68 | 1,522,030 |
| 2023-10-09 | $15.00 | $15.10 | $14.71 | $14.77 | $14.77 | 1,824,670 |
| 2023-09-28 | $14.98 | $15.11 | $14.91 | $15.01 | $15.01 | 1,115,010 |
| 2023-09-27 | $14.78 | $15.24 | $14.53 | $14.97 | $14.97 | 2,098,030 |
| 2023-09-26 | $14.85 | $14.96 | $14.70 | $14.71 | $14.71 | 1,027,560 |
| 2023-09-25 | $15.12 | $15.16 | $14.80 | $14.93 | $14.93 | 1,366,780 |
| 2023-09-22 | $15.05 | $15.16 | $14.72 | $15.13 | $15.13 | 1,747,980 |
| 2023-09-21 | $14.95 | $15.05 | $14.78 | $14.86 | $14.86 | 1,060,490 |
| 2023-09-20 | $15.03 | $15.20 | $15.02 | $15.02 | $15.02 | 930,880 |
| 2023-09-19 | $15.48 | $15.48 | $15.06 | $15.14 | $15.14 | 1,633,840 |
| 2023-09-18 | $15.26 | $15.54 | $14.95 | $15.37 | $15.37 | 1,832,330 |
| 2023-09-15 | $15.20 | $15.35 | $15.07 | $15.15 | $15.15 | 1,291,750 |
| 2023-09-14 | $15.37 | $15.37 | $15.02 | $15.15 | $15.15 | 1,238,460 |
| 2023-09-13 | $15.45 | $15.48 | $15.10 | $15.25 | $15.25 | 1,678,900 |
| 2023-09-12 | $15.42 | $15.50 | $15.28 | $15.38 | $15.38 | 941,810 |
| 2023-09-11 | $15.30 | $15.49 | $15.19 | $15.42 | $15.42 | 1,735,200 |
| 2023-09-08 | $15.20 | $15.40 | $15.10 | $15.25 | $15.25 | 1,235,320 |
| 2023-09-07 | $15.66 | $15.81 | $15.25 | $15.25 | $15.25 | 1,959,840 |
| 2023-09-06 | $15.45 | $15.66 | $15.24 | $15.63 | $15.63 | 1,982,410 |
| 2023-09-05 | $15.30 | $15.52 | $15.22 | $15.43 | $15.43 | 1,604,880 |
| 2023-09-04 | $15.00 | $15.38 | $15.00 | $15.36 | $15.36 | 1,729,200 |
| 2023-09-01 | $14.94 | $15.12 | $14.83 | $15.04 | $15.04 | 1,406,910 |
| 2023-08-31 | $15.09 | $15.09 | $14.87 | $14.92 | $14.92 | 1,206,840 |
| 2023-08-30 | $14.94 | $15.27 | $14.90 | $14.98 | $14.98 | 2,182,350 |
| 2023-08-29 | $14.50 | $14.87 | $14.39 | $14.84 | $14.84 | 2,267,550 |
| 2023-08-28 | $14.94 | $15.04 | $14.36 | $14.41 | $14.41 | 2,439,290 |
| 2023-08-25 | $14.53 | $14.70 | $14.26 | $14.30 | $14.30 | 1,696,960 |
| 2023-08-24 | $14.32 | $14.68 | $14.30 | $14.55 | $14.55 | 1,922,480 |
| 2023-08-23 | $14.64 | $14.78 | $14.34 | $14.34 | $14.34 | 1,721,390 |
| 2023-08-22 | $15.02 | $15.10 | $14.40 | $14.73 | $14.73 | 2,665,860 |
| 2023-08-21 | $15.08 | $15.18 | $14.93 | $14.93 | $14.93 | 1,695,070 |
| 2023-08-18 | $15.22 | $15.33 | $15.05 | $15.09 | $15.09 | 1,522,680 |
| 2023-08-17 | $15.02 | $15.25 | $14.92 | $15.23 | $15.23 | 2,191,330 |
| 2023-08-16 | $15.25 | $15.45 | $15.03 | $15.09 | $15.09 | 2,434,770 |
| 2023-08-15 | $15.54 | $15.77 | $15.21 | $15.33 | $15.33 | 2,839,140 |
| 2023-08-14 | $15.78 | $15.98 | $15.35 | $15.53 | $15.53 | 2,247,950 |
| 2023-08-11 | $16.18 | $16.18 | $15.80 | $15.81 | $15.81 | 1,786,210 |
| 2023-08-10 | $16.16 | $16.26 | $16.03 | $16.14 | $16.14 | 1,241,030 |
| 2023-08-09 | $16.22 | $16.22 | $16.02 | $16.10 | $16.10 | 1,348,950 |
| 2023-08-08 | $16.30 | $16.35 | $15.93 | $16.22 | $16.22 | 2,913,000 |
| 2023-08-07 | $16.67 | $16.73 | $16.16 | $16.24 | $16.24 | 3,099,370 |
| 2023-08-04 | $16.86 | $17.05 | $16.68 | $16.71 | $16.71 | 1,562,980 |
| 2023-08-03 | $16.77 | $16.90 | $16.66 | $16.80 | $16.80 | 1,368,510 |
| 2023-08-02 | $16.94 | $16.94 | $16.65 | $16.75 | $16.75 | 1,153,120 |
| 2023-08-01 | $17.25 | $17.27 | $16.80 | $16.87 | $16.87 | 1,251,010 |
| 2023-07-31 | $17.22 | $17.28 | $16.90 | $16.95 | $16.95 | 1,736,820 |
| 2023-07-28 | $16.77 | $17.01 | $16.53 | $16.97 | $16.97 | 1,815,150 |
| 2023-07-27 | $17.05 | $17.09 | $16.75 | $16.75 | $16.75 | 1,368,900 |
| 2023-07-26 | $17.07 | $17.09 | $16.86 | $16.99 | $16.99 | 1,710,580 |
| 2023-07-25 | $16.68 | $17.24 | $16.53 | $16.98 | $16.98 | 2,630,450 |
| 2023-07-24 | $16.89 | $16.94 | $16.49 | $16.51 | $16.51 | 1,545,190 |
| 2023-07-21 | $16.70 | $17.19 | $16.65 | $16.87 | $16.87 | 1,860,480 |
| 2023-07-20 | $17.03 | $17.60 | $16.78 | $16.79 | $16.79 | 2,892,240 |
| 2023-07-19 | $17.14 | $17.34 | $16.96 | $16.97 | $16.97 | 1,318,740 |
| 2023-07-18 | $17.15 | $17.30 | $16.97 | $17.25 | $17.25 | 1,613,630 |
| 2023-07-17 | $17.20 | $17.44 | $17.08 | $17.19 | $17.19 | 1,524,400 |
| 2023-07-14 | $17.86 | $18.22 | $17.37 | $17.40 | $17.40 | 4,776,630 |
| 2023-07-13 | $18.10 | $18.24 | $17.84 | $18.06 | $18.06 | 1,729,530 |
| 2023-07-12 | $17.98 | $18.28 | $17.82 | $18.02 | $18.02 | 1,967,340 |
| 2023-07-11 | $17.68 | $18.00 | $17.60 | $17.95 | $17.95 | 1,527,010 |
| 2023-07-10 | $17.68 | $18.08 | $17.58 | $17.68 | $17.68 | 1,885,030 |
| 2023-07-07 | $17.89 | $17.94 | $17.55 | $17.57 | $17.57 | 1,037,200 |
| 2023-07-06 | $18.04 | $18.07 | $17.74 | $17.84 | $17.84 | 1,893,810 |
| 2023-07-05 | $18.15 | $18.20 | $17.95 | $18.03 | $18.03 | 1,184,810 |
| 2023-07-04 | $18.13 | $18.16 | $17.87 | $18.15 | $18.15 | 1,894,050 |
| 2023-07-03 | $17.98 | $18.21 | $17.90 | $18.01 | $18.01 | 2,409,490 |
| 2023-06-30 | $17.35 | $17.97 | $17.33 | $17.80 | $17.80 | 2,461,870 |
| 2023-06-29 | $17.25 | $17.52 | $17.11 | $17.38 | $17.38 | 1,650,310 |
| 2023-06-28 | $17.45 | $17.45 | $17.05 | $17.25 | $17.25 | 1,384,580 |
| 2023-06-27 | $17.16 | $17.48 | $17.00 | $17.39 | $17.39 | 1,456,570 |
| 2023-06-26 | $17.23 | $17.53 | $16.95 | $17.10 | $17.10 | 1,865,840 |
| 2023-06-21 | $17.66 | $17.82 | $17.22 | $17.22 | $17.22 | 2,036,740 |
| 2023-06-20 | $17.67 | $17.80 | $17.41 | $17.66 | $17.66 | 2,268,320 |
| 2023-06-19 | $18.28 | $18.76 | $17.62 | $17.69 | $17.69 | 4,307,190 |
| 2023-06-16 | $18.90 | $18.90 | $17.92 | $18.13 | $18.13 | 2,510,060 |
| 2023-06-15 | $18.08 | $18.41 | $17.72 | $18.41 | $18.41 | 2,088,740 |
| 2023-06-14 | $18.62 | $18.63 | $18.06 | $18.08 | $18.08 | 1,726,310 |
| 2023-06-13 | $18.88 | $19.00 | $18.51 | $18.57 | $18.57 | 1,160,200 |
| 2023-06-12 | $18.35 | $18.90 | $18.26 | $18.86 | $18.86 | 1,354,810 |
| 2023-06-09 | $18.70 | $18.75 | $18.18 | $18.35 | $18.35 | 1,375,500 |
| 2023-06-08 | $18.86 | $19.05 | $18.55 | $18.55 | $18.55 | 1,222,360 |
| 2023-06-07 | $19.37 | $19.45 | $18.76 | $18.85 | $18.85 | 1,890,920 |
| 2023-06-06 | $20.07 | $20.20 | $19.41 | $19.41 | $19.41 | 1,844,380 |
| 2023-06-05 | $20.60 | $20.69 | $20.02 | $20.10 | $20.10 | 1,766,170 |
| 2023-06-02 | $20.20 | $20.65 | $20.12 | $20.51 | $20.51 | 3,231,900 |
| 2023-06-01 | $25.50 | $26.60 | $25.36 | $26.52 | $20.09 | 1,601,900 |
| 2023-05-31 | $25.91 | $25.91 | $25.51 | $25.54 | $19.35 | 804,440 |
| 2023-05-30 | $26.20 | $26.40 | $25.52 | $25.87 | $19.60 | 1,192,890 |
| 2023-05-29 | $26.43 | $26.50 | $26.02 | $26.20 | $19.85 | 692,680 |
| 2023-05-26 | $27.03 | $27.03 | $26.28 | $26.29 | $19.92 | 983,480 |
| 2023-05-25 | $26.91 | $27.06 | $26.61 | $26.82 | $20.32 | 1,070,970 |
| 2023-05-24 | $26.93 | $27.18 | $26.63 | $26.96 | $20.43 | 917,000 |
| 2023-05-23 | $26.88 | $27.29 | $26.68 | $26.88 | $20.37 | 1,191,630 |
| 2023-05-22 | $26.49 | $26.90 | $26.15 | $26.88 | $20.37 | 1,406,260 |
| 2023-05-19 | $26.27 | $26.46 | $26.06 | $26.36 | $19.97 | 808,530 |
| 2023-05-18 | $26.60 | $26.77 | $26.14 | $26.27 | $19.90 | 1,400,030 |
| 2023-05-17 | $26.38 | $26.65 | $26.30 | $26.58 | $20.14 | 995,990 |
| 2023-05-16 | $26.49 | $26.49 | $26.20 | $26.38 | $19.99 | 866,450 |
| 2023-05-15 | $26.02 | $26.42 | $26.02 | $26.39 | $19.99 | 811,460 |
| 2023-05-12 | $26.27 | $26.59 | $26.04 | $26.16 | $19.82 | 997,080 |
| 2023-05-11 | $26.23 | $26.48 | $26.06 | $26.39 | $19.99 | 844,240 |
| 2023-05-10 | $25.70 | $26.35 | $25.65 | $26.23 | $19.87 | 1,356,920 |
| 2023-05-09 | $26.29 | $26.65 | $25.91 | $25.91 | $19.63 | 1,951,700 |
| 2023-05-08 | $25.32 | $26.35 | $25.32 | $26.28 | $19.91 | 2,121,830 |
| 2023-05-05 | $26.02 | $26.08 | $25.20 | $25.41 | $19.25 | 2,305,650 |
| 2023-05-04 | $26.40 | $26.68 | $26.00 | $26.00 | $19.70 | 1,951,470 |
| 2023-05-03 | $26.40 | $26.40 | $26.40 | $26.40 | $20.00 | 0 |
| 2023-05-02 | $26.40 | $26.40 | $26.40 | $26.40 | $20.00 | 0 |
| 2023-04-28 | $26.35 | $26.59 | $26.19 | $26.40 | $20.00 | 1,446,350 |
| 2023-04-27 | $26.47 | $26.77 | $26.23 | $26.30 | $19.93 | 1,323,690 |
| 2023-04-26 | $26.09 | $26.85 | $26.00 | $26.47 | $20.06 | 1,883,590 |
| 2023-04-25 | $26.95 | $27.14 | $25.85 | $26.21 | $19.86 | 2,467,400 |
| 2023-04-24 | $27.00 | $27.39 | $26.30 | $26.95 | $20.42 | 2,407,110 |
| 2023-04-21 | $27.79 | $28.04 | $26.88 | $27.02 | $20.47 | 3,195,060 |
| 2023-04-20 | $28.00 | $28.20 | $27.40 | $27.79 | $21.06 | 4,291,640 |
| 2023-04-19 | $28.62 | $29.37 | $28.61 | $28.61 | $21.68 | 8,631,020 |
| 2023-04-18 | $31.55 | $32.50 | $31.32 | $31.79 | $24.09 | 3,984,520 |
| 2023-04-17 | $31.56 | $31.87 | $31.00 | $31.51 | $23.87 | 3,605,200 |
| 2023-04-14 | $31.87 | $31.90 | $31.05 | $31.50 | $23.87 | 4,263,550 |
| 2023-04-13 | $33.33 | $33.33 | $31.52 | $31.69 | $24.01 | 4,087,980 |
| 2023-04-12 | $33.70 | $33.86 | $33.20 | $33.33 | $25.25 | 1,081,730 |
| 2023-04-11 | $34.13 | $34.15 | $33.53 | $33.69 | $25.53 | 953,270 |
| 2023-04-10 | $34.50 | $34.68 | $34.03 | $34.13 | $25.86 | 1,176,900 |
| 2023-04-07 | $33.93 | $35.13 | $33.80 | $34.43 | $26.09 | 2,553,800 |
| 2023-04-06 | $33.35 | $33.92 | $33.19 | $33.88 | $25.67 | 1,330,190 |
| 2023-04-05 | $33.35 | $33.35 | $33.35 | $33.35 | $25.27 | 0 |
| 2023-04-04 | $34.10 | $34.10 | $33.05 | $33.35 | $25.27 | 1,934,560 |
| 2023-04-03 | $34.45 | $34.48 | $33.45 | $34.00 | $25.76 | 1,630,980 |
| 2023-03-31 | $33.00 | $34.00 | $33.00 | $33.90 | $25.68 | 1,247,720 |
| 2023-03-30 | $33.40 | $33.56 | $33.01 | $33.24 | $25.18 | 1,586,580 |
| 2023-03-29 | $33.57 | $34.11 | $33.30 | $33.44 | $25.34 | 1,486,830 |
| 2023-03-28 | $34.12 | $34.30 | $33.49 | $33.57 | $25.43 | 1,414,180 |
| 2023-03-27 | $33.96 | $34.17 | $33.44 | $34.13 | $25.86 | 1,463,790 |
| 2023-03-24 | $34.29 | $34.67 | $33.90 | $33.96 | $25.73 | 1,688,770 |
| 2023-03-23 | $35.03 | $35.18 | $34.04 | $34.29 | $25.98 | 2,696,250 |
| 2023-03-22 | $35.60 | $36.05 | $34.96 | $35.03 | $26.54 | 1,276,920 |
| 2023-03-21 | $35.34 | $35.65 | $34.80 | $35.36 | $26.79 | 1,397,970 |
| 2023-03-20 | $35.50 | $35.50 | $34.50 | $34.99 | $26.51 | 2,134,390 |
| 2023-03-17 | $36.12 | $36.33 | $35.42 | $35.47 | $26.87 | 1,319,330 |
| 2023-03-16 | $36.00 | $36.66 | $35.74 | $35.83 | $27.15 | 1,595,600 |
| 2023-03-15 | $35.82 | $36.55 | $35.52 | $36.16 | $27.40 | 1,684,570 |
| 2023-03-14 | $37.04 | $37.35 | $34.82 | $35.48 | $26.88 | 3,986,490 |
| 2023-03-13 | $36.44 | $37.62 | $36.44 | $37.04 | $28.06 | 1,968,570 |
| 2023-03-10 | $38.40 | $38.68 | $37.21 | $37.55 | $28.45 | 2,219,330 |
| 2023-03-09 | $38.00 | $40.48 | $38.00 | $38.85 | $29.44 | 3,695,480 |
| 2023-03-08 | $37.53 | $37.81 | $37.33 | $37.74 | $28.59 | 824,580 |
| 2023-03-07 | $38.80 | $38.80 | $37.52 | $37.54 | $28.44 | 1,360,470 |
| 2023-03-06 | $38.36 | $39.20 | $37.37 | $38.83 | $29.42 | 2,014,160 |
| 2023-03-03 | $38.57 | $38.72 | $37.80 | $37.92 | $28.73 | 1,290,280 |
| 2023-03-02 | $39.01 | $39.29 | $38.13 | $38.33 | $29.04 | 1,676,770 |
| 2023-03-01 | $39.22 | $39.55 | $38.76 | $39.07 | $29.60 | 1,792,690 |
| 2023-02-28 | $40.30 | $40.30 | $38.95 | $39.22 | $29.72 | 2,106,500 |
| 2023-02-27 | $39.37 | $41.14 | $38.70 | $40.30 | $30.53 | 3,692,230 |
| 2023-02-24 | $39.17 | $39.61 | $38.95 | $39.18 | $29.69 | 1,568,060 |
| 2023-02-23 | $39.26 | $40.11 | $38.63 | $38.96 | $29.52 | 1,864,270 |
| 2023-02-22 | $39.96 | $40.27 | $39.39 | $39.60 | $30.00 | 1,974,340 |
| 2023-02-21 | $39.20 | $40.60 | $39.07 | $39.91 | $30.24 | 3,840,010 |
| 2023-02-20 | $38.78 | $39.13 | $38.01 | $38.96 | $29.52 | 2,988,420 |
| 2023-02-17 | $39.96 | $40.37 | $38.80 | $38.92 | $38.92 | 3,050,150 |
| 2023-02-16 | $40.90 | $40.90 | $39.01 | $39.55 | $39.55 | 3,256,900 |
| 2023-02-15 | $41.82 | $42.00 | $40.22 | $40.60 | $40.60 | 4,311,270 |
| 2023-02-14 | $42.25 | $43.08 | $41.38 | $41.68 | $41.68 | 5,297,780 |
| 2023-02-13 | $41.74 | $42.60 | $41.34 | $42.33 | $42.33 | 2,693,460 |
| 2023-02-10 | $42.22 | $43.26 | $41.69 | $41.95 | $41.95 | 3,864,370 |
| 2023-02-09 | $40.66 | $42.65 | $40.66 | $42.20 | $42.20 | 4,632,050 |
| 2023-02-08 | $41.52 | $41.85 | $40.40 | $40.96 | $40.96 | 3,461,800 |
| 2023-02-07 | $39.27 | $42.29 | $39.26 | $41.89 | $41.89 | 8,339,310 |
| 2023-02-06 | $37.97 | $40.00 | $37.40 | $39.26 | $39.26 | 6,979,460 |
| 2023-02-03 | $37.89 | $38.13 | $36.80 | $37.76 | $37.76 | 3,884,150 |
| 2023-02-02 | $37.90 | $38.35 | $37.22 | $38.12 | $38.12 | 3,353,880 |
| 2023-02-01 | $36.07 | $37.95 | $35.93 | $37.76 | $37.76 | 5,295,080 |
| 2023-01-31 | $35.98 | $36.19 | $35.68 | $35.96 | $35.96 | 1,365,310 |
| 2023-01-30 | $35.70 | $36.53 | $35.70 | $35.90 | $35.90 | 2,137,560 |
| 2023-01-20 | $34.98 | $35.57 | $34.80 | $35.40 | $35.40 | 1,776,930 |
| 2023-01-19 | $34.92 | $35.19 | $34.54 | $34.98 | $34.98 | 1,075,600 |
| 2023-01-18 | $34.82 | $35.14 | $34.82 | $34.93 | $34.93 | 1,423,900 |
| 2023-01-17 | $34.86 | $35.03 | $34.50 | $34.83 | $34.83 | 1,277,200 |
| 2023-01-16 | $34.37 | $35.10 | $34.16 | $34.86 | $34.86 | 1,817,090 |
| 2023-01-13 | $34.50 | $34.82 | $34.23 | $34.43 | $34.43 | 1,038,800 |
| 2023-01-12 | $34.43 | $34.67 | $34.20 | $34.42 | $34.42 | 1,287,800 |
| 2023-01-11 | $34.92 | $35.09 | $34.27 | $34.37 | $34.37 | 2,327,220 |
| 2023-01-10 | $35.00 | $35.20 | $34.28 | $34.89 | $34.89 | 2,006,230 |
| 2023-01-09 | $34.53 | $35.85 | $34.53 | $35.28 | $35.28 | 2,317,160 |
| 2023-01-06 | $33.68 | $35.05 | $33.62 | $34.52 | $34.52 | 2,673,560 |
| 2023-01-05 | $33.03 | $33.80 | $32.81 | $33.55 | $33.55 | 1,247,620 |
| 2023-01-04 | $33.52 | $33.55 | $32.65 | $33.02 | $33.02 | 995,310 |
| 2023-01-03 | $32.44 | $33.87 | $32.18 | $33.57 | $33.57 | 1,418,550 |
| 2023-01-02 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-12-30 | $32.53 | $32.79 | $32.25 | $32.30 | $32.30 | 602,220 |
| 2022-12-29 | $32.99 | $32.99 | $32.52 | $32.53 | $32.53 | 639,480 |
| 2022-12-28 | $33.50 | $33.50 | $32.60 | $32.80 | $32.80 | 760,710 |
| 2022-12-27 | $33.02 | $33.56 | $32.95 | $33.46 | $33.46 | 1,047,340 |
| 2022-12-26 | $31.47 | $33.44 | $31.43 | $33.19 | $33.19 | 1,800,510 |
| 2022-12-23 | $31.82 | $31.98 | $31.00 | $31.43 | $31.43 | 1,310,900 |
| 2022-12-22 | $33.20 | $33.59 | $31.67 | $31.80 | $31.80 | 1,783,370 |
| 2022-12-21 | $33.41 | $33.84 | $32.62 | $33.20 | $33.20 | 1,006,210 |
| 2022-12-20 | $33.38 | $33.78 | $33.05 | $33.55 | $33.55 | 1,323,490 |
| 2022-12-19 | $34.14 | $34.20 | $33.03 | $33.13 | $33.13 | 1,510,740 |
| 2022-12-16 | $34.99 | $34.99 | $33.80 | $33.90 | $33.90 | 1,931,800 |
| 2022-12-15 | $34.99 | $35.23 | $34.61 | $35.07 | $35.07 | 831,050 |
| 2022-12-14 | $34.89 | $35.60 | $34.88 | $34.92 | $34.92 | 947,240 |
| 2022-12-13 | $35.38 | $35.69 | $34.84 | $35.01 | $35.01 | 1,357,790 |
| 2022-12-12 | $35.03 | $35.70 | $34.26 | $35.58 | $35.58 | 2,745,400 |
| 2022-12-09 | $35.37 | $35.70 | $35.01 | $35.02 | $35.02 | 1,812,400 |
| 2022-12-08 | $35.30 | $35.95 | $34.80 | $35.53 | $35.53 | 1,820,340 |
| 2022-12-07 | $35.15 | $36.00 | $35.15 | $35.42 | $35.42 | 2,066,660 |
| 2022-12-06 | $35.00 | $35.50 | $34.51 | $35.43 | $35.43 | 1,858,660 |
| 2022-12-05 | $35.48 | $35.60 | $34.85 | $35.19 | $35.19 | 1,706,120 |
| 2022-12-01 | $35.20 | $35.87 | $35.16 | $35.48 | $35.48 | 2,376,210 |
| 2022-11-30 | $35.00 | $35.21 | $34.61 | $34.76 | $34.76 | 1,460,870 |
| 2022-11-29 | $34.86 | $35.57 | $34.80 | $35.02 | $35.02 | 2,057,460 |
| 2022-11-28 | $35.22 | $35.28 | $34.43 | $34.67 | $34.67 | 2,313,950 |
| 2022-11-25 | $36.20 | $36.58 | $35.50 | $35.61 | $35.61 | 2,130,150 |
| 2022-11-24 | $37.00 | $37.25 | $36.28 | $36.49 | $36.49 | 2,775,720 |
| 2022-11-23 | $35.20 | $37.38 | $35.18 | $37.03 | $37.03 | 5,343,200 |
| 2022-11-22 | $36.02 | $36.30 | $35.12 | $35.18 | $35.18 | 2,699,310 |
| 2022-11-21 | $35.65 | $36.50 | $35.27 | $36.46 | $36.46 | 2,829,320 |
| 2022-11-18 | $36.63 | $36.97 | $35.72 | $35.75 | $35.75 | 2,620,430 |
| 2022-11-17 | $37.01 | $37.04 | $36.10 | $36.57 | $36.57 | 2,903,400 |
| 2022-11-16 | $37.98 | $38.51 | $36.93 | $37.20 | $37.20 | 4,096,730 |
| 2022-11-15 | $36.23 | $38.58 | $35.80 | $38.46 | $38.46 | 7,609,260 |
| 2022-11-14 | $37.55 | $37.60 | $35.63 | $36.00 | $36.00 | 5,592,040 |
| 2022-11-11 | $38.50 | $38.99 | $36.51 | $37.65 | $37.65 | 8,168,820 |
| 2022-11-10 | $38.23 | $39.35 | $37.50 | $37.65 | $37.65 | 9,528,920 |
| 2022-11-09 | $42.43 | $42.43 | $38.31 | $38.31 | $38.31 | 16,194,750 |
| 2022-11-08 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 3,213,520 |
| 2022-11-07 | $36.10 | $37.30 | $36.10 | $37.30 | $37.30 | 3,637,500 |
| 2022-11-04 | $33.40 | $34.11 | $33.33 | $33.91 | $33.91 | 2,007,780 |
| 2022-11-03 | $32.31 | $33.70 | $32.25 | $33.40 | $33.40 | 2,407,690 |
| 2022-11-02 | $32.48 | $33.28 | $31.97 | $32.79 | $32.79 | 2,064,400 |
| 2022-11-01 | $31.48 | $32.62 | $30.80 | $32.41 | $32.41 | 2,179,780 |
| 2022-10-31 | $31.11 | $31.55 | $30.71 | $31.19 | $31.19 | 2,003,660 |
| 2022-10-28 | $33.73 | $33.73 | $30.90 | $31.10 | $31.10 | 5,202,080 |
| 2022-10-27 | $35.40 | $35.85 | $33.65 | $33.82 | $33.82 | 2,961,990 |
| 2022-10-26 | $34.35 | $35.30 | $34.00 | $35.08 | $35.08 | 2,089,910 |
| 2022-10-25 | $34.52 | $35.01 | $33.70 | $34.13 | $34.13 | 2,349,840 |
| 2022-10-24 | $34.70 | $35.99 | $34.52 | $34.92 | $34.92 | 1,744,780 |
| 2022-10-21 | $35.42 | $35.57 | $34.65 | $34.65 | $34.65 | 1,397,780 |
| 2022-10-20 | $35.52 | $35.80 | $34.65 | $35.42 | $35.42 | 1,697,750 |
| 2022-10-19 | $35.80 | $36.40 | $35.65 | $35.79 | $35.79 | 1,297,250 |
| 2022-10-18 | $36.56 | $36.66 | $35.88 | $35.99 | $35.99 | 2,065,220 |
| 2022-10-17 | $36.37 | $36.93 | $35.88 | $36.50 | $36.50 | 1,647,190 |
| 2022-10-14 | $36.10 | $36.66 | $35.63 | $36.35 | $36.35 | 1,943,140 |
| 2022-10-13 | $35.76 | $36.69 | $35.66 | $35.69 | $35.69 | 2,272,390 |
| 2022-10-12 | $35.00 | $36.37 | $34.38 | $36.16 | $36.16 | 3,028,320 |
| 2022-10-11 | $33.25 | $34.85 | $33.14 | $34.68 | $34.68 | 2,087,750 |
| 2022-10-10 | $34.20 | $34.42 | $33.01 | $33.57 | $33.57 | 1,521,650 |
| 2022-09-30 | $34.69 | $34.78 | $34.05 | $34.08 | $34.08 | 1,161,020 |
| 2022-09-29 | $34.99 | $35.29 | $34.48 | $34.69 | $34.69 | 1,641,390 |
| 2022-09-28 | $36.08 | $36.43 | $34.51 | $34.85 | $34.85 | 2,315,190 |
| 2022-09-27 | $36.09 | $36.60 | $35.75 | $36.46 | $36.46 | 1,741,190 |
| 2022-09-26 | $35.70 | $37.10 | $35.56 | $36.09 | $36.09 | 1,987,870 |
| 2022-09-23 | $37.45 | $37.70 | $35.55 | $36.34 | $36.34 | 2,875,420 |
| 2022-09-22 | $37.37 | $38.69 | $36.50 | $37.54 | $37.54 | 2,494,580 |
| 2022-09-21 | $38.00 | $38.00 | $36.82 | $37.30 | $37.30 | 1,967,220 |
| 2022-09-20 | $38.30 | $38.79 | $37.69 | $38.16 | $38.16 | 2,482,440 |
| 2022-09-19 | $37.94 | $39.49 | $37.58 | $37.75 | $37.75 | 3,030,790 |
| 2022-09-16 | $38.23 | $39.28 | $37.58 | $37.79 | $37.79 | 2,347,100 |
| 2022-09-15 | $39.66 | $40.12 | $37.70 | $38.36 | $38.36 | 3,282,270 |
| 2022-09-14 | $39.41 | $40.08 | $38.93 | $39.51 | $39.51 | 2,346,120 |
| 2022-09-13 | $40.32 | $41.58 | $39.68 | $39.99 | $39.99 | 3,492,940 |
| 2022-09-12 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
| 2022-09-09 | $40.60 | $41.11 | $39.82 | $40.27 | $40.27 | 3,912,310 |
| 2022-09-08 | $38.80 | $41.16 | $38.75 | $40.42 | $40.42 | 7,790,970 |
| 2022-09-07 | $37.50 | $39.95 | $37.40 | $39.20 | $39.20 | 7,395,440 |
| 2022-09-06 | $36.64 | $37.57 | $36.64 | $37.45 | $37.45 | 2,670,350 |
| 2022-09-05 | $36.80 | $37.08 | $36.26 | $36.64 | $36.64 | 2,126,610 |
| 2022-09-02 | $36.15 | $37.30 | $35.69 | $37.14 | $37.14 | 3,396,410 |
| 2022-09-01 | $36.05 | $36.77 | $35.60 | $35.63 | $35.63 | 2,319,000 |
| 2022-08-31 | $37.47 | $37.53 | $35.81 | $36.05 | $36.05 | 2,698,680 |
| 2022-08-30 | $38.50 | $38.52 | $37.21 | $37.42 | $37.42 | 2,527,500 |
| 2022-08-29 | $38.01 | $38.87 | $37.51 | $38.47 | $38.47 | 1,891,010 |
| 2022-08-26 | $38.51 | $39.62 | $38.28 | $38.47 | $38.47 | 2,675,050 |
| 2022-08-25 | $39.51 | $39.66 | $37.09 | $38.40 | $38.40 | 5,392,590 |
| 2022-08-24 | $41.13 | $41.50 | $39.40 | $39.65 | $39.65 | 5,009,080 |
| 2022-08-23 | $41.43 | $41.77 | $41.05 | $41.34 | $41.34 | 2,563,970 |
| 2022-08-22 | $41.19 | $41.98 | $40.84 | $41.39 | $41.39 | 3,957,460 |
| 2022-08-19 | $43.02 | $43.33 | $41.12 | $41.19 | $41.19 | 5,647,420 |
| 2022-08-18 | $42.63 | $43.86 | $42.52 | $43.28 | $43.28 | 3,301,030 |
| 2022-08-17 | $45.21 | $45.35 | $43.00 | $43.23 | $43.23 | 6,663,430 |
| 2022-08-16 | $44.63 | $45.53 | $43.71 | $45.00 | $45.00 | 5,125,490 |
| 2022-08-15 | $43.72 | $45.16 | $43.38 | $44.72 | $44.72 | 5,085,290 |
| 2022-08-12 | $45.31 | $45.92 | $43.78 | $43.90 | $43.90 | 6,185,460 |
| 2022-08-11 | $44.36 | $45.99 | $43.38 | $45.30 | $45.30 | 9,125,770 |
| 2022-08-10 | $44.80 | $45.88 | $44.05 | $44.19 | $44.19 | 11,706,470 |
| 2022-08-09 | $41.57 | $45.73 | $41.37 | $44.90 | $44.90 | 13,601,480 |
| 2022-08-08 | $40.85 | $41.75 | $40.26 | $41.57 | $41.57 | 2,738,630 |
| 2022-08-05 | $41.15 | $41.15 | $40.10 | $40.85 | $40.85 | 2,998,730 |
| 2022-08-04 | $40.02 | $41.75 | $40.02 | $41.15 | $41.15 | 3,581,640 |
| 2022-08-03 | $39.38 | $41.25 | $39.38 | $40.17 | $40.17 | 4,849,270 |
| 2022-08-02 | $41.60 | $41.67 | $38.90 | $39.32 | $39.32 | 6,086,460 |
| 2022-08-01 | $40.66 | $42.55 | $39.52 | $42.28 | $42.28 | 5,549,400 |
| 2022-07-29 | $41.19 | $41.65 | $40.57 | $40.65 | $40.65 | 2,754,890 |
| 2022-07-28 | $41.68 | $42.13 | $41.25 | $41.31 | $41.31 | 2,667,720 |
| 2022-07-27 | $41.24 | $42.20 | $41.08 | $41.69 | $41.69 | 2,647,630 |
| 2022-07-26 | $41.10 | $41.64 | $40.94 | $41.45 | $41.45 | 2,043,390 |
| 2022-07-25 | $41.67 | $41.96 | $40.90 | $41.18 | $41.18 | 2,799,220 |
| 2022-07-22 | $42.00 | $42.29 | $41.28 | $41.67 | $41.67 | 3,857,850 |
| 2022-07-21 | $43.96 | $44.28 | $41.50 | $41.66 | $41.66 | 8,059,920 |
| 2022-07-20 | $42.75 | $44.16 | $42.23 | $43.95 | $43.95 | 8,855,750 |
| 2022-07-19 | $42.28 | $43.29 | $41.92 | $42.52 | $42.52 | 4,475,340 |
| 2022-07-18 | $41.92 | $42.57 | $40.82 | $42.40 | $42.40 | 4,607,170 |
| 2022-07-15 | $41.75 | $43.19 | $41.70 | $41.90 | $41.90 | 5,773,170 |
| 2022-07-14 | $41.44 | $42.09 | $40.70 | $41.85 | $41.85 | 4,267,120 |
| 2022-07-13 | $40.99 | $42.25 | $40.89 | $41.46 | $41.46 | 5,768,420 |
| 2022-07-12 | $42.60 | $42.88 | $40.50 | $40.69 | $40.69 | 5,781,660 |
| 2022-07-11 | $42.20 | $42.59 | $41.30 | $41.97 | $41.97 | 4,560,460 |
| 2022-07-08 | $43.60 | $43.76 | $42.20 | $42.23 | $42.23 | 5,095,170 |
| 2022-07-07 | $43.28 | $44.19 | $41.88 | $43.85 | $43.85 | 6,339,790 |
| 2022-07-06 | $44.33 | $44.72 | $42.66 | $42.92 | $42.92 | 6,622,580 |
| 2022-07-05 | $45.01 | $45.39 | $43.76 | $44.29 | $44.29 | 7,599,830 |
| 2022-07-04 | $43.74 | $45.45 | $43.70 | $45.16 | $45.16 | 10,146,950 |
| 2022-07-01 | $42.25 | $43.64 | $41.93 | $43.30 | $43.30 | 7,249,800 |
| 2022-06-30 | $42.34 | $43.07 | $41.67 | $42.55 | $42.55 | 6,679,840 |
| 2022-06-29 | $44.22 | $44.45 | $41.40 | $42.05 | $42.05 | 11,324,710 |
| 2022-06-28 | $44.53 | $45.29 | $44.00 | $44.65 | $44.65 | 8,206,210 |
| 2022-06-27 | $46.31 | $46.76 | $44.60 | $44.94 | $44.94 | 13,740,800 |
| 2022-06-24 | $44.60 | $47.93 | $44.60 | $46.46 | $46.46 | 16,831,050 |
| 2022-06-23 | $44.00 | $44.00 | $41.28 | $43.57 | $43.57 | 8,178,790 |
| 2022-06-22 | $43.45 | $44.55 | $43.04 | $43.69 | $43.69 | 7,333,710 |
| 2022-06-21 | $43.65 | $44.16 | $42.12 | $43.40 | $43.40 | 7,520,530 |
| 2022-06-20 | $46.20 | $47.13 | $43.01 | $44.20 | $44.20 | 11,677,240 |
| 2022-06-17 | $44.68 | $47.05 | $44.57 | $46.20 | $46.20 | 10,894,440 |
| 2022-06-16 | $45.08 | $46.96 | $44.32 | $44.95 | $44.95 | 11,881,100 |
| 2022-06-15 | $49.41 | $50.41 | $45.61 | $45.80 | $45.80 | 17,375,870 |
| 2022-06-14 | $48.01 | $52.88 | $48.00 | $50.50 | $50.50 | 17,371,630 |
| 2022-06-13 | $46.00 | $50.13 | $45.65 | $49.01 | $49.01 | 15,813,690 |
| 2022-06-10 | $44.21 | $48.67 | $43.51 | $46.65 | $46.65 | 17,904,930 |
| 2022-06-09 | $39.98 | $44.44 | $39.20 | $44.44 | $44.44 | 16,937,310 |
| 2022-06-08 | $39.06 | $41.31 | $38.99 | $40.40 | $40.40 | 8,856,220 |
| 2022-06-07 | $52.66 | $53.88 | $50.60 | $51.47 | $39.20 | 7,113,280 |
| 2022-06-06 | $51.29 | $52.80 | $50.91 | $51.91 | $39.54 | 6,011,240 |
| 2022-06-02 | $51.21 | $52.49 | $50.40 | $51.06 | $38.89 | 5,780,670 |
| 2022-06-01 | $52.00 | $53.50 | $51.17 | $52.08 | $39.67 | 7,959,920 |
| 2022-05-31 | $55.83 | $56.88 | $51.12 | $52.00 | $39.61 | 13,101,320 |
| 2022-05-30 | $52.40 | $55.42 | $51.47 | $55.42 | $42.21 | 15,236,070 |
| 2022-05-27 | $46.25 | $50.38 | $46.20 | $50.38 | $50.38 | 7,958,650 |
| 2022-05-26 | $43.71 | $45.80 | $42.97 | $45.80 | $45.80 | 4,094,100 |
| 2022-05-25 | $44.41 | $45.09 | $43.53 | $43.71 | $43.71 | 2,959,800 |
| 2022-05-24 | $44.40 | $46.79 | $44.14 | $44.32 | $44.32 | 3,838,920 |
| 2022-05-23 | $43.19 | $44.75 | $43.15 | $44.61 | $44.61 | 2,573,800 |
| 2022-05-20 | $43.80 | $44.89 | $42.92 | $43.33 | $43.33 | 2,823,950 |
| 2022-05-19 | $42.50 | $44.23 | $42.28 | $43.90 | $43.90 | 2,835,670 |
| 2022-05-18 | $42.15 | $44.37 | $41.76 | $43.35 | $43.35 | 4,098,620 |
| 2022-05-17 | $41.43 | $42.18 | $40.41 | $42.05 | $42.05 | 2,137,440 |
| 2022-05-16 | $41.10 | $42.38 | $40.90 | $41.35 | $41.35 | 2,249,700 |
| 2022-05-13 | $41.86 | $42.65 | $40.68 | $41.04 | $41.04 | 1,881,770 |
| 2022-05-12 | $41.91 | $41.98 | $40.99 | $41.28 | $41.28 | 1,851,830 |
| 2022-05-11 | $40.39 | $43.30 | $40.34 | $42.06 | $42.06 | 3,855,610 |
| 2022-05-10 | $39.60 | $41.04 | $39.42 | $40.33 | $40.33 | 1,785,320 |
| 2022-05-09 | $40.72 | $41.50 | $39.77 | $40.54 | $40.54 | 2,008,260 |
| 2022-05-06 | $40.50 | $41.88 | $40.35 | $40.70 | $40.70 | 2,776,530 |
| 2022-05-05 | $40.38 | $42.73 | $39.70 | $41.82 | $41.82 | 3,899,210 |
| 2022-05-04 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
| 2022-05-03 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
| 2022-04-29 | $38.00 | $40.98 | $38.00 | $40.38 | $40.38 | 3,894,940 |
| 2022-04-28 | $37.49 | $38.78 | $37.19 | $37.35 | $37.35 | 2,540,270 |
| 2022-04-27 | $35.68 | $38.53 | $35.01 | $38.22 | $38.22 | 3,277,830 |
| 2022-04-26 | $38.03 | $40.00 | $36.84 | $36.84 | $36.84 | 5,805,190 |
| 2022-04-25 | $43.80 | $43.90 | $40.93 | $40.93 | $40.93 | 4,990,270 |
| 2022-04-22 | $44.66 | $47.40 | $44.05 | $45.48 | $45.48 | 4,049,620 |
| 2022-04-21 | $46.30 | $46.30 | $43.78 | $44.85 | $44.85 | 2,747,010 |
| 2022-04-20 | $45.98 | $46.50 | $44.81 | $45.67 | $45.67 | 2,493,960 |
| 2022-04-19 | $42.99 | $46.60 | $42.89 | $45.36 | $45.36 | 3,379,300 |
| 2022-04-18 | $43.37 | $43.65 | $41.76 | $43.33 | $43.33 | 1,989,060 |
| 2022-04-15 | $42.00 | $43.90 | $41.72 | $43.41 | $43.41 | 2,255,710 |
| 2022-04-14 | $41.99 | $43.07 | $41.72 | $42.16 | $42.16 | 1,613,400 |
| 2022-04-13 | $43.30 | $43.30 | $41.58 | $41.72 | $41.72 | 1,544,650 |
| 2022-04-12 | $41.86 | $43.40 | $41.47 | $43.20 | $43.20 | 2,057,900 |
| 2022-04-11 | $43.65 | $44.04 | $41.86 | $41.93 | $41.93 | 2,000,520 |
| 2022-04-08 | $45.01 | $45.02 | $43.02 | $43.45 | $43.45 | 2,250,090 |
| 2022-04-07 | $45.81 | $46.00 | $44.76 | $44.76 | $44.76 | 1,474,030 |
| 2022-04-06 | $46.05 | $46.29 | $45.07 | $45.56 | $45.56 | 1,814,170 |
| 2022-04-05 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 0 |
| 2022-04-04 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 0 |
| 2022-04-01 | $46.55 | $46.60 | $45.50 | $45.91 | $45.91 | 2,136,120 |
| 2022-03-31 | $47.90 | $48.04 | $46.22 | $46.95 | $46.95 | 2,431,500 |
| 2022-03-30 | $46.84 | $48.37 | $46.01 | $48.02 | $48.02 | 2,711,910 |
| 2022-03-29 | $46.12 | $47.11 | $45.66 | $46.37 | $46.37 | 1,833,310 |
| 2022-03-28 | $46.92 | $47.15 | $45.30 | $46.12 | $46.12 | 1,910,500 |
| 2022-03-25 | $47.20 | $48.34 | $46.68 | $47.27 | $47.27 | 2,657,680 |
| 2022-03-24 | $47.90 | $47.90 | $46.20 | $46.47 | $46.47 | 2,394,160 |
| 2022-03-23 | $46.65 | $48.20 | $45.81 | $48.06 | $48.06 | 3,067,960 |
| 2022-03-22 | $46.10 | $47.15 | $44.96 | $46.25 | $46.25 | 2,195,580 |
| 2022-03-21 | $45.67 | $46.17 | $44.66 | $45.51 | $45.51 | 1,842,200 |
| 2022-03-18 | $46.08 | $46.27 | $44.46 | $45.38 | $45.38 | 2,489,110 |
| 2022-03-17 | $44.98 | $47.24 | $44.50 | $46.10 | $46.10 | 3,820,810 |
| 2022-03-16 | $44.10 | $44.78 | $41.00 | $44.15 | $44.15 | 3,479,000 |
| 2022-03-15 | $44.00 | $45.72 | $43.45 | $43.45 | $43.45 | 3,255,830 |
| 2022-03-14 | $46.00 | $47.18 | $45.00 | $45.00 | $45.00 | 2,770,810 |
| 2022-03-11 | $46.70 | $46.98 | $44.45 | $46.78 | $46.78 | 3,209,480 |
| 2022-03-10 | $47.99 | $47.99 | $46.90 | $47.17 | $47.17 | 2,749,450 |
| 2022-03-09 | $47.19 | $47.98 | $44.00 | $46.70 | $46.70 | 3,048,800 |
| 2022-03-08 | $48.12 | $48.88 | $46.90 | $47.05 | $47.05 | 3,207,950 |
| 2022-03-07 | $48.07 | $48.80 | $47.30 | $47.80 | $47.80 | 3,198,950 |
| 2022-03-04 | $50.00 | $50.00 | $47.74 | $48.00 | $48.00 | 4,498,610 |
| 2022-03-03 | $50.75 | $51.77 | $49.58 | $50.50 | $50.50 | 3,170,280 |
| 2022-03-02 | $49.95 | $52.02 | $48.53 | $51.15 | $51.15 | 4,029,820 |
| 2022-03-01 | $48.67 | $50.98 | $48.67 | $50.35 | $50.35 | 4,106,180 |
| 2022-02-28 | $47.00 | $49.38 | $46.68 | $48.94 | $48.94 | 3,987,600 |
| 2022-02-25 | $48.02 | $49.87 | $47.74 | $47.78 | $47.78 | 3,450,100 |
| 2022-02-24 | $48.40 | $50.05 | $46.70 | $47.70 | $47.70 | 7,226,920 |
| 2022-02-23 | $46.00 | $49.48 | $45.68 | $48.89 | $48.89 | 5,228,870 |
| 2022-02-22 | $44.90 | $46.49 | $44.50 | $45.91 | $45.91 | 3,541,200 |
| 2022-02-21 | $45.01 | $45.87 | $44.60 | $45.45 | $45.45 | 3,237,530 |
| 2022-02-18 | $43.99 | $45.70 | $43.55 | $45.10 | $45.10 | 3,408,240 |
| 2022-02-17 | $43.50 | $44.87 | $43.50 | $44.44 | $44.44 | 3,325,790 |
| 2022-02-16 | $43.63 | $44.28 | $42.87 | $43.98 | $43.98 | 2,332,170 |
| 2022-02-15 | $42.10 | $43.17 | $41.90 | $43.08 | $43.08 | 2,251,750 |
| 2022-02-14 | $42.00 | $43.33 | $41.70 | $42.08 | $42.08 | 3,146,470 |
| 2022-02-11 | $44.01 | $44.64 | $42.29 | $42.41 | $42.41 | 4,075,500 |
| 2022-02-10 | $45.27 | $45.85 | $44.05 | $44.60 | $44.60 | 3,550,900 |
| 2022-02-09 | $45.30 | $45.96 | $44.50 | $45.41 | $45.41 | 3,309,520 |
| 2022-02-08 | $45.00 | $45.50 | $44.01 | $45.26 | $45.26 | 3,623,020 |
| 2022-02-07 | $43.91 | $45.44 | $43.41 | $45.40 | $45.40 | 5,153,020 |
| 2022-02-04 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-02-03 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-02-02 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-02-01 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-01-28 | $41.82 | $43.50 | $40.65 | $42.99 | $42.99 | 4,499,400 |
| 2022-01-27 | $42.00 | $42.90 | $40.80 | $41.35 | $41.35 | 3,747,380 |
| 2022-01-26 | $41.88 | $42.58 | $40.50 | $41.11 | $41.11 | 3,816,270 |
| 2022-01-25 | $43.43 | $43.76 | $40.55 | $40.75 | $40.75 | 4,462,500 |
| 2022-01-24 | $43.00 | $44.50 | $41.70 | $43.88 | $43.88 | 3,586,800 |
| 2022-01-21 | $43.20 | $43.56 | $41.78 | $42.78 | $42.78 | 2,347,980 |
| 2022-01-20 | $44.99 | $44.99 | $42.76 | $43.09 | $43.09 | 3,833,200 |
| 2022-01-19 | $45.00 | $45.49 | $43.90 | $44.97 | $44.97 | 4,184,870 |
| 2022-01-18 | $47.51 | $48.18 | $43.82 | $44.80 | $44.80 | 8,347,530 |
| 2022-01-17 | $49.57 | $51.51 | $47.08 | $47.52 | $47.52 | 12,184,610 |
| 2022-01-14 | $48.00 | $49.57 | $46.57 | $49.57 | $49.57 | 12,913,550 |
| 2022-01-13 | $44.78 | $45.80 | $44.18 | $45.06 | $45.06 | 4,539,690 |
| 2022-01-12 | $43.61 | $44.76 | $42.44 | $44.71 | $44.71 | 4,886,200 |
| 2022-01-11 | $42.71 | $43.79 | $42.00 | $43.04 | $43.04 | 3,694,190 |
| 2022-01-10 | $42.15 | $42.67 | $41.18 | $42.53 | $42.53 | 2,847,190 |
| 2022-01-07 | $42.90 | $43.40 | $41.47 | $42.11 | $42.11 | 4,613,480 |
| 2022-01-06 | $40.78 | $43.30 | $39.20 | $42.81 | $42.81 | 5,936,070 |
| 2022-01-05 | $40.30 | $41.37 | $39.52 | $40.91 | $40.91 | 4,441,900 |
| 2022-01-04 | $39.70 | $40.90 | $39.00 | $40.36 | $40.36 | 4,334,320 |
| 2022-01-03 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 0 |
| 2021-12-31 | $40.44 | $40.98 | $39.52 | $39.71 | $39.71 | 3,559,640 |
| 2021-12-30 | $41.70 | $41.79 | $40.58 | $40.65 | $40.65 | 3,350,670 |
| 2021-12-29 | $41.36 | $42.28 | $40.88 | $41.68 | $41.68 | 3,543,520 |
| 2021-12-28 | $39.50 | $41.50 | $39.25 | $41.48 | $41.48 | 4,015,870 |
| 2021-12-27 | $39.10 | $40.28 | $38.25 | $39.77 | $39.77 | 4,094,650 |
| 2021-12-24 | $41.40 | $41.50 | $38.88 | $39.09 | $39.09 | 5,417,610 |
| 2021-12-23 | $42.07 | $42.40 | $41.10 | $41.25 | $41.25 | 3,739,200 |
| 2021-12-22 | $42.80 | $43.20 | $41.62 | $41.90 | $41.90 | 4,175,240 |
| 2021-12-21 | $41.00 | $43.38 | $40.80 | $42.80 | $42.80 | 5,221,870 |
| 2021-12-20 | $45.79 | $46.02 | $42.09 | $42.10 | $42.10 | 9,746,680 |
| 2021-12-17 | $47.94 | $47.94 | $45.60 | $46.50 | $46.50 | 9,994,910 |
| 2021-12-16 | $45.00 | $48.80 | $44.40 | $48.59 | $48.59 | 13,432,430 |
| 2021-12-15 | $43.45 | $45.41 | $42.71 | $44.60 | $44.60 | 7,698,300 |
| 2021-12-14 | $44.89 | $44.97 | $43.13 | $43.25 | $43.25 | 6,884,590 |
| 2021-12-13 | $42.84 | $45.49 | $42.68 | $44.48 | $44.48 | 9,154,320 |
| 2021-12-10 | $43.69 | $46.78 | $43.56 | $44.28 | $44.28 | 10,287,300 |
| 2021-12-09 | $44.76 | $44.87 | $42.38 | $43.27 | $43.27 | 9,155,830 |
| 2021-12-08 | $45.71 | $46.10 | $44.00 | $44.76 | $44.76 | 8,843,990 |
| 2021-12-07 | $50.00 | $52.52 | $44.60 | $46.55 | $46.55 | 17,804,680 |
| 2021-12-06 | $44.33 | $48.19 | $43.82 | $48.19 | $48.19 | 6,356,520 |
| 2021-12-03 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 4,706,440 |
| 2021-12-02 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 5,101,110 |
| 2021-12-01 | $49.27 | $49.74 | $46.40 | $47.21 | $47.21 | 6,092,310 |
| 2021-11-30 | $51.98 | $52.00 | $48.90 | $49.27 | $49.27 | 6,376,670 |
| 2021-11-29 | $53.38 | $53.38 | $49.00 | $51.10 | $51.10 | 8,223,550 |
| 2021-11-26 | $53.43 | $54.63 | $52.60 | $53.55 | $53.55 | 8,052,000 |
| 2021-11-25 | $52.76 | $55.90 | $49.68 | $53.71 | $53.71 | 11,305,200 |
| 2021-11-24 | $49.98 | $53.88 | $49.15 | $52.29 | $52.29 | 12,984,600 |
| 2021-11-23 | $44.53 | $48.98 | $44.41 | $48.98 | $48.98 | 12,556,610 |
| 2021-11-22 | $40.64 | $44.53 | $40.22 | $44.53 | $44.53 | 11,359,690 |
| 2021-11-19 | $42.50 | $43.30 | $40.35 | $40.48 | $40.48 | 13,287,620 |
| 2021-11-18 | $38.48 | $41.29 | $38.40 | $41.29 | $41.29 | 5,581,250 |
| 2021-11-17 | $36.78 | $37.56 | $36.57 | $37.54 | $37.54 | 3,615,840 |
| 2021-11-16 | $38.38 | $38.38 | $36.58 | $36.78 | $36.78 | 3,946,880 |
| 2021-11-15 | $39.93 | $39.99 | $37.34 | $38.10 | $38.10 | 5,446,600 |
| 2021-11-12 | $39.72 | $40.28 | $39.22 | $39.54 | $39.54 | 4,572,160 |
| 2021-11-11 | $40.60 | $41.74 | $39.30 | $39.88 | $39.88 | 6,301,300 |
| 2021-11-10 | $41.50 | $41.58 | $39.70 | $41.10 | $41.10 | 5,302,130 |
| 2021-11-09 | $41.11 | $42.51 | $41.01 | $41.45 | $41.45 | 4,475,520 |
| 2021-11-08 | $44.00 | $44.02 | $40.30 | $41.64 | $41.64 | 7,881,680 |
| 2021-11-05 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 8,369,200 |
| 2021-11-04 | $49.80 | $50.80 | $48.10 | $48.91 | $48.91 | 5,297,300 |
| 2021-11-03 | $49.97 | $50.72 | $48.00 | $49.10 | $49.10 | 5,522,520 |
| 2021-11-02 | $49.14 | $52.58 | $49.14 | $50.84 | $50.84 | 7,141,570 |
| 2021-11-01 | $49.70 | $51.48 | $48.51 | $48.88 | $48.88 | 7,314,750 |
| 2021-10-29 | $48.07 | $48.90 | $45.00 | $47.22 | $47.22 | 6,385,020 |
| 2021-10-28 | $47.75 | $49.31 | $47.01 | $48.11 | $48.11 | 6,350,200 |
| 2021-10-27 | $46.09 | $50.75 | $46.00 | $47.75 | $47.75 | 12,762,890 |
| 2021-10-26 | $49.32 | $50.82 | $45.55 | $46.42 | $46.42 | 15,243,510 |
| 2021-10-25 | $46.00 | $46.88 | $42.33 | $46.20 | $46.20 | 8,225,810 |
| 2021-10-22 | $41.11 | $44.56 | $40.30 | $43.69 | $43.69 | 8,036,320 |
| 2021-10-21 | $40.01 | $41.88 | $39.79 | $41.31 | $41.31 | 5,740,110 |
| 2021-10-20 | $37.96 | $41.53 | $37.15 | $40.00 | $40.00 | 8,533,020 |
| 2021-10-19 | $35.25 | $38.28 | $34.30 | $38.28 | $38.28 | 6,344,670 |
| 2021-10-18 | $33.68 | $35.46 | $33.00 | $34.80 | $34.80 | 3,344,720 |
| 2021-10-15 | $32.92 | $33.87 | $32.15 | $33.11 | $33.11 | 2,820,400 |
| 2021-10-14 | $31.73 | $33.33 | $31.07 | $32.92 | $32.92 | 3,549,210 |
| 2021-10-13 | $32.55 | $33.33 | $31.39 | $31.84 | $31.84 | 3,867,120 |
| 2021-10-12 | $33.28 | $34.80 | $32.00 | $32.70 | $32.70 | 3,715,420 |
| 2021-10-11 | $34.89 | $35.04 | $33.51 | $33.98 | $33.98 | 2,798,910 |
| 2021-10-08 | $36.93 | $37.30 | $34.14 | $35.31 | $35.31 | 4,604,400 |
| 2021-10-07 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2021-10-06 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2021-09-30 | $36.27 | $36.97 | $35.85 | $36.30 | $36.30 | 2,232,420 |
| 2021-09-29 | $36.00 | $36.99 | $34.80 | $35.76 | $35.76 | 3,539,200 |
| 2021-09-28 | $37.47 | $38.16 | $36.36 | $36.40 | $36.40 | 3,150,220 |
| 2021-09-27 | $37.90 | $38.80 | $35.60 | $37.45 | $37.45 | 4,465,000 |
| 2021-09-24 | $37.70 | $39.16 | $36.61 | $37.80 | $37.80 | 4,875,420 |
| 2021-09-23 | $41.90 | $41.90 | $37.50 | $38.38 | $38.38 | 6,887,930 |
| 2021-09-22 | $42.43 | $42.80 | $39.41 | $40.98 | $40.98 | 7,591,920 |
| 2021-09-21 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2021-09-20 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2021-09-17 | $38.49 | $43.02 | $37.61 | $43.02 | $43.02 | 9,252,070 |
| 2021-09-16 | $43.50 | $43.75 | $38.70 | $39.16 | $39.16 | 7,062,680 |
| 2021-09-15 | $40.56 | $43.66 | $40.31 | $43.00 | $43.00 | 6,670,090 |
| 2021-09-14 | $40.79 | $43.53 | $39.54 | $41.62 | $41.62 | 6,833,500 |
| 2021-09-13 | $40.49 | $41.19 | $38.80 | $40.96 | $40.96 | 5,945,710 |
| 2021-09-10 | $40.25 | $41.74 | $38.62 | $40.06 | $40.06 | 7,092,260 |
| 2021-09-09 | $43.01 | $44.83 | $40.38 | $40.77 | $40.77 | 7,901,050 |
| 2021-09-08 | $41.28 | $44.45 | $40.12 | $43.97 | $43.97 | 9,390,670 |
| 2021-09-07 | $40.33 | $41.14 | $39.18 | $40.52 | $40.52 | 7,752,810 |
| 2021-09-06 | $37.22 | $41.30 | $35.80 | $41.10 | $41.10 | 11,285,390 |
| 2021-09-03 | $38.01 | $41.49 | $37.98 | $38.51 | $38.51 | 9,347,230 |
| 2021-09-02 | $37.60 | $39.18 | $36.38 | $38.83 | $38.83 | 8,302,100 |
| 2021-09-01 | $39.23 | $39.30 | $35.53 | $38.08 | $38.08 | 12,064,520 |
| 2021-08-31 | $38.30 | $39.96 | $37.15 | $39.40 | $39.40 | 9,788,580 |
| 2021-08-30 | $40.00 | $40.80 | $37.80 | $38.57 | $38.57 | 11,331,610 |
| 2021-08-27 | $39.58 | $40.66 | $37.63 | $39.74 | $39.74 | 11,587,520 |
| 2021-08-26 | $41.00 | $43.74 | $39.97 | $40.41 | $40.41 | 17,210,970 |
| 2021-08-25 | $36.11 | $40.21 | $35.06 | $40.21 | $40.21 | 15,523,830 |
| 2021-08-24 | $36.50 | $38.00 | $35.64 | $36.55 | $36.55 | 12,574,690 |
| 2021-08-23 | $38.18 | $40.55 | $36.94 | $37.32 | $37.32 | 15,438,940 |
| 2021-08-20 | $35.70 | $39.98 | $34.00 | $37.68 | $37.68 | 16,886,680 |
| 2021-08-19 | $34.50 | $37.39 | $33.61 | $37.39 | $37.39 | 17,528,890 |
| 2021-08-18 | $30.31 | $33.99 | $30.31 | $33.99 | $33.99 | 15,109,530 |
| 2021-08-17 | $29.30 | $30.90 | $29.30 | $30.90 | $30.90 | 11,838,950 |
| 2021-08-16 | $27.78 | $29.60 | $27.78 | $28.09 | $28.09 | 6,462,030 |
| 2021-08-13 | $27.24 | $27.98 | $26.82 | $27.39 | $27.39 | 5,156,390 |
| 2021-08-12 | $26.00 | $27.90 | $25.58 | $27.38 | $27.38 | 5,941,080 |
| 2021-08-11 | $26.81 | $27.20 | $26.50 | $26.61 | $26.61 | 3,955,780 |
| 2021-08-10 | $26.96 | $27.42 | $26.38 | $27.18 | $27.18 | 5,860,140 |
| 2021-08-09 | $25.57 | $27.20 | $25.55 | $26.96 | $26.96 | 6,990,100 |
| 2021-08-06 | $25.24 | $26.46 | $24.80 | $25.60 | $25.60 | 4,477,860 |
| 2021-08-05 | $25.06 | $26.63 | $24.83 | $25.64 | $25.64 | 5,821,430 |
| 2021-08-04 | $24.98 | $25.60 | $24.23 | $25.13 | $25.13 | 5,120,900 |
| 2021-08-03 | $23.84 | $26.03 | $23.19 | $24.50 | $24.50 | 8,901,060 |
| 2021-08-02 | $24.17 | $24.56 | $23.07 | $23.67 | $23.67 | 4,513,070 |
| 2021-07-30 | $24.76 | $24.80 | $23.30 | $23.99 | $23.99 | 5,694,790 |
| 2021-07-29 | $22.49 | $24.12 | $22.49 | $24.12 | $24.12 | 6,314,030 |
| 2021-07-28 | $22.80 | $23.55 | $21.33 | $21.93 | $21.93 | 7,288,020 |
| 2021-07-27 | $24.78 | $26.73 | $23.30 | $23.70 | $23.70 | 9,546,320 |
| 2021-07-26 | $24.90 | $25.38 | $24.07 | $25.07 | $25.07 | 6,000,780 |
| 2021-07-23 | $24.89 | $25.19 | $23.65 | $24.30 | $24.30 | 7,370,600 |
| 2021-07-22 | $24.10 | $25.80 | $23.80 | $25.31 | $25.31 | 7,940,170 |
| 2021-07-21 | $23.66 | $24.81 | $23.66 | $24.18 | $24.18 | 5,811,830 |
| 2021-07-20 | $23.71 | $24.19 | $23.21 | $24.00 | $24.00 | 4,390,980 |
| 2021-07-19 | $23.70 | $24.40 | $23.06 | $24.22 | $24.22 | 5,400,000 |
| 2021-07-16 | $24.40 | $24.55 | $23.70 | $24.03 | $24.03 | 7,159,360 |
| 2021-07-15 | $24.08 | $25.97 | $23.41 | $24.85 | $24.85 | 10,713,860 |
| 2021-07-14 | $23.88 | $24.66 | $23.10 | $23.92 | $23.92 | 13,909,190 |
| 2021-07-13 | $21.25 | $23.62 | $21.20 | $23.62 | $23.62 | 6,645,030 |
| 2021-07-12 | $21.69 | $21.95 | $21.30 | $21.47 | $21.47 | 5,540,970 |
| 2021-07-09 | $21.61 | $22.04 | $21.06 | $21.37 | $21.37 | 6,014,250 |
| 2021-07-08 | $21.60 | $22.32 | $21.28 | $22.06 | $22.06 | 7,192,470 |
| 2021-07-07 | $21.03 | $22.02 | $20.83 | $21.84 | $21.84 | 8,340,120 |
| 2021-07-06 | $21.78 | $22.00 | $20.85 | $21.46 | $21.46 | 9,317,060 |
| 2021-07-05 | $21.08 | $22.97 | $21.07 | $22.14 | $22.14 | 13,594,660 |
| 2021-07-02 | $21.50 | $22.10 | $20.96 | $21.01 | $21.01 | 10,667,160 |
| 2021-07-01 | $22.99 | $23.47 | $21.28 | $21.51 | $21.51 | 15,243,990 |
| 2021-06-30 | $22.17 | $23.51 | $22.03 | $23.51 | $23.51 | 8,418,300 |
| 2021-06-29 | $19.44 | $21.37 | $19.44 | $21.37 | $21.37 | 5,962,360 |
| 2021-06-28 | $19.56 | $19.65 | $19.17 | $19.43 | $19.43 | 2,506,420 |
| 2021-06-25 | $19.32 | $19.63 | $19.03 | $19.55 | $19.55 | 3,861,450 |
| 2021-06-24 | $18.95 | $19.66 | $18.60 | $19.40 | $19.40 | 4,019,600 |
| 2021-06-23 | $19.25 | $19.29 | $18.88 | $19.20 | $19.20 | 3,285,720 |
| 2021-06-22 | $18.98 | $19.48 | $18.90 | $19.22 | $19.22 | 5,373,410 |
| 2021-06-21 | $18.65 | $19.20 | $18.55 | $18.89 | $18.89 | 4,664,710 |
| 2021-06-18 | $17.95 | $19.56 | $17.90 | $18.68 | $18.68 | 6,608,370 |
| 2021-06-17 | $17.35 | $18.15 | $17.30 | $17.99 | $17.99 | 2,696,830 |
| 2021-06-16 | $17.37 | $17.45 | $17.08 | $17.25 | $17.25 | 1,260,510 |
| 2021-06-15 | $17.85 | $17.85 | $17.31 | $17.37 | $17.37 | 1,629,250 |
| 2021-06-14 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2021-06-11 | $18.25 | $18.34 | $17.82 | $17.84 | $17.84 | 2,329,700 |
| 2021-06-10 | $18.68 | $18.68 | $18.25 | $18.28 | $18.28 | 3,109,400 |
| 2021-06-09 | $18.13 | $18.88 | $18.09 | $18.70 | $18.70 | 4,787,400 |
| 2021-06-08 | $18.08 | $18.26 | $18.08 | $18.17 | $18.17 | 1,380,540 |
| 2021-06-07 | $18.17 | $18.39 | $18.03 | $18.15 | $18.15 | 1,740,940 |
| 2021-06-04 | $18.25 | $18.39 | $17.99 | $18.01 | $18.01 | 1,978,510 |
| 2021-06-03 | $18.18 | $18.46 | $18.12 | $18.25 | $18.25 | 2,150,540 |
| 2021-06-02 | $18.34 | $18.50 | $18.09 | $18.31 | $18.31 | 2,480,160 |
| 2021-06-01 | $18.14 | $18.47 | $18.00 | $18.33 | $18.33 | 2,438,760 |
| 2021-05-31 | $18.19 | $18.38 | $17.89 | $18.14 | $18.14 | 3,182,280 |
| 2021-05-28 | $17.39 | $18.10 | $17.39 | $18.03 | $18.03 | 3,033,000 |
| 2021-05-27 | $17.33 | $17.57 | $17.23 | $17.54 | $17.54 | 1,448,600 |
| 2021-05-26 | $17.11 | $17.36 | $17.06 | $17.29 | $17.29 | 1,184,100 |
| 2021-05-25 | $16.86 | $17.19 | $16.85 | $17.06 | $17.06 | 1,233,030 |
| 2021-05-24 | $17.09 | $17.10 | $16.80 | $16.93 | $16.93 | 902,400 |
| 2021-05-21 | $16.93 | $17.15 | $16.89 | $16.98 | $16.98 | 1,118,260 |
| 2021-05-20 | $17.60 | $17.60 | $16.78 | $16.95 | $16.95 | 2,081,890 |
| 2021-05-19 | $17.85 | $17.88 | $17.70 | $17.80 | $17.59 | 856,630 |
| 2021-05-18 | $18.15 | $18.15 | $17.73 | $17.90 | $17.69 | 1,075,340 |
| 2021-05-17 | $17.80 | $18.07 | $17.61 | $17.96 | $17.75 | 1,623,000 |
| 2021-05-14 | $17.64 | $17.84 | $17.56 | $17.81 | $17.60 | 1,357,400 |
| 2021-05-13 | $17.90 | $18.02 | $17.54 | $17.63 | $17.42 | 1,725,300 |
| 2021-05-12 | $17.72 | $18.07 | $17.58 | $18.05 | $17.84 | 1,499,400 |
| 2021-05-11 | $18.09 | $18.15 | $17.50 | $17.85 | $17.64 | 1,820,000 |
| 2021-05-10 | $18.50 | $18.50 | $18.10 | $18.19 | $17.98 | 2,135,620 |
| 2021-05-07 | $17.80 | $18.30 | $17.50 | $18.05 | $17.84 | 2,457,700 |
| 2021-05-06 | $17.58 | $17.97 | $17.50 | $17.81 | $17.60 | 1,864,110 |
| 2021-05-05 | $17.49 | $17.49 | $17.49 | $17.49 | $17.29 | 0 |
| 2021-05-04 | $17.49 | $17.49 | $17.49 | $17.49 | $17.29 | 0 |
| 2021-04-30 | $18.23 | $18.32 | $17.35 | $17.49 | $17.29 | 3,367,520 |
| 2021-04-29 | $18.30 | $18.60 | $18.11 | $18.18 | $17.97 | 2,420,230 |
| 2021-04-28 | $18.35 | $18.58 | $18.15 | $18.46 | $18.24 | 2,190,730 |
| 2021-04-27 | $18.38 | $18.66 | $18.09 | $18.30 | $18.09 | 2,546,100 |
| 2021-04-26 | $18.60 | $18.84 | $18.32 | $18.51 | $18.29 | 2,539,000 |
| 2021-04-23 | $19.08 | $19.10 | $18.56 | $18.69 | $18.47 | 3,263,630 |
| 2021-04-22 | $18.95 | $19.39 | $18.81 | $19.23 | $19.01 | 3,954,830 |
| 2021-04-21 | $19.11 | $19.39 | $18.75 | $18.91 | $18.69 | 5,407,020 |
| 2021-04-20 | $18.98 | $20.10 | $18.64 | $19.36 | $19.13 | 11,149,530 |
| 2021-04-19 | $18.30 | $18.53 | $18.11 | $18.33 | $18.12 | 3,353,520 |
| 2021-04-16 | $18.26 | $18.33 | $17.97 | $18.28 | $18.07 | 3,023,020 |
| 2021-04-15 | $18.45 | $18.61 | $18.01 | $18.24 | $18.03 | 3,299,840 |
| 2021-04-14 | $17.70 | $19.47 | $17.62 | $18.49 | $18.27 | 5,826,560 |
| 2021-04-13 | $18.12 | $18.18 | $17.60 | $17.70 | $17.49 | 2,670,790 |
| 2021-04-12 | $18.35 | $18.45 | $17.91 | $18.26 | $18.05 | 4,383,800 |
| 2021-04-09 | $17.72 | $18.28 | $17.53 | $18.14 | $17.93 | 3,972,770 |
| 2021-04-08 | $17.99 | $18.31 | $17.73 | $17.82 | $17.61 | 4,685,780 |
| 2021-04-07 | $17.60 | $18.01 | $17.47 | $17.98 | $17.77 | 4,110,810 |
| 2021-04-06 | $17.39 | $17.69 | $17.28 | $17.64 | $17.43 | 3,155,410 |
| 2021-04-05 | $17.41 | $17.41 | $17.41 | $17.41 | $17.21 | 0 |
| 2021-04-02 | $16.91 | $17.89 | $16.78 | $17.41 | $17.21 | 3,806,820 |
| 2021-04-01 | $17.11 | $17.19 | $16.74 | $16.91 | $16.71 | 2,119,700 |
| 2021-03-31 | $17.03 | $17.22 | $16.88 | $17.10 | $16.90 | 2,180,550 |
| 2021-03-30 | $17.22 | $17.22 | $16.86 | $16.93 | $16.73 | 1,749,970 |
| 2021-03-29 | $17.09 | $17.31 | $16.80 | $17.20 | $17.00 | 2,625,710 |
| 2021-03-26 | $17.06 | $17.25 | $17.03 | $17.09 | $16.89 | 1,771,000 |
| 2021-03-25 | $17.46 | $17.55 | $17.05 | $17.08 | $16.88 | 1,874,720 |
| 2021-03-24 | $17.00 | $17.70 | $16.91 | $17.36 | $17.16 | 3,551,200 |
| 2021-03-23 | $17.70 | $17.86 | $17.03 | $17.05 | $16.85 | 3,595,840 |
| 2021-03-22 | $17.62 | $18.17 | $17.51 | $17.86 | $17.65 | 4,447,820 |
| 2021-03-19 | $17.39 | $17.95 | $17.30 | $17.75 | $17.54 | 3,946,660 |
| 2021-03-18 | $17.02 | $18.08 | $17.02 | $17.77 | $17.56 | 5,481,300 |
| 2021-03-17 | $16.79 | $17.32 | $16.60 | $17.23 | $17.03 | 3,586,520 |
| 2021-03-16 | $16.80 | $17.03 | $16.55 | $16.96 | $16.76 | 3,293,020 |
| 2021-03-15 | $17.39 | $17.49 | $16.88 | $16.98 | $16.78 | 3,663,980 |
| 2021-03-12 | $17.97 | $18.08 | $17.26 | $17.39 | $17.19 | 6,248,360 |
| 2021-03-11 | $17.32 | $18.37 | $17.31 | $18.10 | $17.89 | 9,114,780 |
| 2021-03-10 | $19.98 | $19.98 | $18.18 | $18.56 | $18.34 | 15,358,490 |
| 2021-03-09 | $16.57 | $18.16 | $15.52 | $18.16 | $17.95 | 10,414,000 |
| 2021-03-08 | $16.73 | $16.97 | $16.47 | $16.51 | $16.32 | 1,350,700 |
| 2021-03-05 | $16.58 | $16.85 | $16.53 | $16.70 | $16.51 | 1,338,400 |
| 2021-03-04 | $17.03 | $17.03 | $16.60 | $16.66 | $16.47 | 1,925,250 |
| 2021-03-03 | $17.06 | $17.16 | $16.85 | $17.11 | $16.91 | 2,060,540 |
| 2021-03-02 | $17.37 | $17.42 | $16.78 | $16.95 | $16.75 | 2,568,390 |
| 2021-03-01 | $16.45 | $17.60 | $16.45 | $17.32 | $17.12 | 4,001,800 |
| 2021-02-26 | $16.06 | $17.18 | $16.00 | $16.65 | $16.46 | 2,941,480 |
| 2021-02-25 | $16.84 | $16.85 | $16.11 | $16.17 | $15.98 | 1,481,430 |
| 2021-02-24 | $16.46 | $16.88 | $16.34 | $16.63 | $16.44 | 1,702,550 |
| 2021-02-23 | $16.68 | $16.82 | $16.41 | $16.53 | $16.34 | 1,597,560 |
| 2021-02-22 | $16.40 | $17.09 | $16.33 | $16.81 | $16.61 | 3,360,570 |
| 2021-02-19 | $16.01 | $16.50 | $15.90 | $16.38 | $16.19 | 1,888,600 |
| 2021-02-18 | $15.72 | $16.07 | $15.72 | $15.99 | $15.80 | 1,520,440 |
| 2021-02-17 | $15.58 | $15.58 | $15.58 | $15.58 | $15.40 | 0 |
| 2021-02-16 | $15.58 | $15.58 | $15.58 | $15.58 | $15.40 | 0 |
| 2021-02-15 | $15.58 | $15.58 | $15.58 | $15.58 | $15.40 | 0 |
| 2021-02-12 | $15.58 | $15.58 | $15.58 | $15.58 | $15.40 | 0 |
| 2021-02-11 | $15.58 | $15.58 | $15.58 | $15.58 | $15.40 | 0 |
| 2021-02-10 | $15.42 | $15.65 | $15.42 | $15.58 | $15.40 | 949,730 |
| 2021-02-09 | $15.34 | $15.65 | $15.21 | $15.60 | $15.42 | 1,111,850 |
| 2021-02-08 | $15.21 | $15.50 | $14.95 | $15.35 | $15.17 | 998,100 |
| 2021-02-05 | $15.65 | $15.80 | $15.12 | $15.13 | $14.95 | 1,305,440 |
| 2021-02-04 | $15.73 | $16.07 | $15.35 | $15.59 | $15.41 | 1,792,300 |
| 2021-02-03 | $15.94 | $16.35 | $15.53 | $16.10 | $15.91 | 2,420,600 |
| 2021-02-02 | $16.26 | $16.48 | $15.94 | $16.00 | $15.81 | 1,588,210 |
| 2021-02-01 | $15.95 | $16.43 | $15.80 | $16.36 | $16.17 | 1,441,800 |
| 2021-01-29 | $17.18 | $17.22 | $16.02 | $16.24 | $16.05 | 2,453,650 |
| 2021-01-28 | $16.98 | $17.49 | $16.80 | $17.02 | $16.82 | 2,313,710 |
| 2021-01-27 | $16.91 | $17.16 | $16.65 | $17.12 | $16.92 | 2,810,270 |
| 2021-01-26 | $16.35 | $17.64 | $16.01 | $17.21 | $17.01 | 4,706,770 |
| 2021-01-25 | $16.25 | $16.64 | $15.63 | $16.42 | $16.23 | 2,431,160 |
| 2021-01-22 | $16.68 | $16.72 | $16.12 | $16.16 | $15.97 | 1,602,610 |
| 2021-01-21 | $17.01 | $17.01 | $16.58 | $16.59 | $16.40 | 1,742,740 |
| 2021-01-20 | $16.90 | $17.13 | $16.58 | $16.94 | $16.74 | 1,768,700 |
| 2021-01-19 | $16.50 | $17.30 | $16.43 | $17.03 | $16.83 | 3,411,550 |
| 2021-01-18 | $16.58 | $16.86 | $16.34 | $16.50 | $16.31 | 1,831,800 |
| 2021-01-15 | $15.59 | $16.68 | $15.50 | $16.46 | $16.27 | 2,706,770 |
| 2021-01-14 | $15.40 | $15.71 | $14.79 | $15.59 | $15.41 | 2,424,010 |
| 2021-01-13 | $16.18 | $16.40 | $15.38 | $15.42 | $15.24 | 2,773,130 |
| 2021-01-12 | $16.08 | $16.38 | $16.05 | $16.24 | $16.05 | 1,253,200 |
| 2021-01-11 | $16.74 | $17.09 | $16.08 | $16.17 | $15.98 | 2,132,220 |
| 2021-01-08 | $17.06 | $17.20 | $16.02 | $16.74 | $16.54 | 1,929,920 |
| 2021-01-07 | $17.50 | $17.77 | $17.00 | $17.06 | $16.86 | 2,763,260 |
| 2021-01-06 | $18.18 | $18.43 | $17.56 | $17.80 | $17.59 | 2,503,660 |
| 2021-01-05 | $17.88 | $18.28 | $17.72 | $18.18 | $17.97 | 2,617,030 |
| 2021-01-04 | $17.73 | $18.07 | $17.45 | $17.96 | $17.75 | 2,844,020 |
| 2021-01-01 | $17.73 | $17.73 | $17.73 | $17.73 | $17.52 | 0 |
| 2020-12-31 | $17.31 | $17.90 | $17.30 | $17.73 | $17.52 | 2,221,130 |
| 2020-12-30 | $17.41 | $17.55 | $17.23 | $17.36 | $17.16 | 1,520,600 |
| 2020-12-29 | $17.25 | $17.61 | $17.25 | $17.39 | $17.19 | 1,502,870 |
| 2020-12-28 | $17.95 | $17.99 | $17.28 | $17.35 | $17.15 | 2,193,320 |
| 2020-12-25 | $17.73 | $18.20 | $17.50 | $17.95 | $17.74 | 1,816,910 |
| 2020-12-24 | $18.03 | $18.37 | $17.65 | $17.73 | $17.52 | 2,510,990 |
| 2020-12-23 | $18.41 | $18.80 | $18.01 | $18.26 | $18.05 | 2,341,810 |
| 2020-12-22 | $19.19 | $19.19 | $18.35 | $18.37 | $18.16 | 3,398,510 |
| 2020-12-21 | $19.47 | $19.49 | $19.09 | $19.19 | $18.97 | 2,960,020 |
| 2020-12-18 | $19.19 | $19.58 | $19.02 | $19.44 | $19.21 | 3,315,910 |
| 2020-12-17 | $18.58 | $19.34 | $18.21 | $19.22 | $19.00 | 3,745,910 |
| 2020-12-16 | $19.18 | $19.30 | $18.55 | $18.61 | $18.39 | 2,845,100 |
| 2020-12-15 | $19.26 | $19.32 | $19.02 | $19.16 | $18.94 | 1,896,360 |
| 2020-12-14 | $19.16 | $19.34 | $18.85 | $19.33 | $19.10 | 2,288,300 |
| 2020-12-11 | $19.50 | $19.77 | $18.90 | $19.16 | $18.94 | 3,371,110 |
| 2020-12-10 | $20.05 | $20.05 | $19.42 | $19.56 | $19.33 | 4,686,270 |
| 2020-12-09 | $20.85 | $21.29 | $20.16 | $20.19 | $19.95 | 4,924,700 |
| 2020-12-08 | $21.22 | $21.57 | $21.00 | $21.17 | $20.92 | 5,302,530 |
| 2020-12-07 | $20.67 | $21.12 | $20.52 | $20.86 | $20.62 | 3,988,510 |
| 2020-12-04 | $20.61 | $21.11 | $20.56 | $20.77 | $20.53 | 5,456,740 |
| 2020-12-03 | $21.52 | $21.52 | $20.66 | $20.72 | $20.48 | 8,267,980 |
| 2020-12-02 | $22.90 | $22.93 | $21.69 | $21.78 | $21.53 | 11,372,680 |
| 2020-12-01 | $23.65 | $24.18 | $22.58 | $22.97 | $22.70 | 14,326,810 |
| 2020-11-30 | $23.34 | $24.69 | $22.60 | $23.93 | $23.65 | 11,565,380 |
| 2020-11-27 | $25.40 | $25.58 | $23.60 | $23.70 | $23.42 | 19,381,610 |
| 2020-11-26 | $22.05 | $24.20 | $21.50 | $24.20 | $23.92 | 15,785,010 |
| 2020-11-25 | $23.38 | $23.64 | $21.97 | $22.00 | $21.74 | 15,142,260 |
| 2020-11-24 | $22.41 | $25.00 | $22.20 | $23.10 | $22.83 | 19,387,490 |
| 2020-11-23 | $21.55 | $23.63 | $21.00 | $23.18 | $22.91 | 14,896,790 |
| 2020-11-20 | $20.79 | $21.99 | $20.22 | $21.59 | $21.34 | 9,190,550 |
| 2020-11-19 | $22.05 | $22.80 | $20.91 | $21.15 | $20.90 | 9,803,390 |
| 2020-11-18 | $21.44 | $23.47 | $20.91 | $22.28 | $22.02 | 15,082,790 |
| 2020-11-17 | $20.69 | $21.56 | $20.55 | $21.37 | $21.12 | 7,690,900 |
| 2020-11-16 | $20.37 | $21.36 | $20.13 | $20.85 | $20.61 | 5,285,930 |
| 2020-11-13 | $21.05 | $21.20 | $20.69 | $20.87 | $20.63 | 6,880,290 |
| 2020-11-12 | $20.46 | $22.03 | $19.70 | $21.69 | $21.44 | 10,676,010 |
| 2020-11-11 | $19.70 | $20.80 | $19.62 | $20.40 | $20.16 | 7,779,570 |
| 2020-11-10 | $20.57 | $20.63 | $19.55 | $19.80 | $19.57 | 6,734,650 |
| 2020-11-09 | $20.85 | $21.25 | $20.13 | $20.66 | $20.42 | 11,367,650 |
| 2020-11-06 | $18.31 | $20.05 | $18.30 | $20.05 | $19.82 | 6,994,780 |
| 2020-11-05 | $17.65 | $18.49 | $17.61 | $18.23 | $18.02 | 2,522,550 |
| 2020-11-04 | $17.47 | $17.70 | $17.43 | $17.53 | $17.33 | 914,150 |
| 2020-11-03 | $17.19 | $17.63 | $17.19 | $17.55 | $17.35 | 1,020,420 |
| 2020-11-02 | $17.40 | $17.45 | $17.02 | $17.20 | $17.00 | 1,326,920 |
| 2020-10-30 | $18.22 | $18.30 | $17.29 | $17.34 | $17.14 | 2,448,770 |
| 2020-10-29 | $18.38 | $18.49 | $18.21 | $18.22 | $18.01 | 1,458,240 |
| 2020-10-28 | $18.56 | $18.89 | $18.55 | $18.65 | $18.43 | 1,226,650 |
| 2020-10-27 | $18.45 | $18.57 | $18.35 | $18.51 | $18.29 | 800,640 |
| 2020-10-26 | $18.59 | $18.65 | $18.32 | $18.49 | $18.27 | 1,116,030 |
| 2020-10-23 | $19.04 | $19.11 | $18.63 | $18.68 | $18.46 | 1,681,340 |
| 2020-10-22 | $19.13 | $19.24 | $18.95 | $19.04 | $18.82 | 1,564,650 |
| 2020-10-21 | $19.08 | $19.34 | $18.91 | $19.33 | $19.10 | 1,676,560 |
| 2020-10-20 | $18.80 | $19.06 | $18.67 | $19.03 | $18.81 | 1,122,940 |
| 2020-10-19 | $19.14 | $19.27 | $18.81 | $18.87 | $18.65 | 1,445,950 |
| 2020-10-16 | $19.03 | $19.25 | $18.96 | $19.14 | $18.92 | 1,207,140 |
| 2020-10-15 | $19.60 | $19.65 | $18.90 | $19.02 | $18.80 | 1,813,670 |
| 2020-10-14 | $19.43 | $19.66 | $19.29 | $19.60 | $19.37 | 1,910,990 |
| 2020-10-13 | $19.51 | $19.80 | $19.48 | $19.51 | $19.28 | 2,030,620 |
| 2020-10-12 | $19.22 | $19.72 | $19.22 | $19.60 | $19.37 | 2,112,360 |
| 2020-10-09 | $18.82 | $19.30 | $18.82 | $19.19 | $18.97 | 1,887,080 |
| 2020-10-08 | $18.62 | $18.62 | $18.62 | $18.62 | $18.40 | 0 |
| 2020-10-07 | $18.62 | $18.62 | $18.62 | $18.62 | $18.40 | 0 |
| 2020-10-06 | $18.62 | $18.62 | $18.62 | $18.62 | $18.40 | 0 |
| 2020-10-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.40 | 0 |
| 2020-10-02 | $18.62 | $18.62 | $18.62 | $18.62 | $18.40 | 0 |
| 2020-10-01 | $18.62 | $18.62 | $18.62 | $18.62 | $18.40 | 0 |
| 2020-09-30 | $18.90 | $18.93 | $18.58 | $18.62 | $18.40 | 1,226,640 |
| 2020-09-29 | $18.88 | $19.09 | $18.69 | $18.75 | $18.53 | 1,666,590 |
| 2020-09-28 | $19.74 | $19.89 | $18.86 | $18.87 | $18.65 | 3,154,320 |
| 2020-09-25 | $20.09 | $20.48 | $19.60 | $19.73 | $19.50 | 3,320,380 |
| 2020-09-24 | $19.81 | $20.86 | $19.70 | $20.23 | $19.99 | 6,533,240 |
| 2020-09-23 | $19.28 | $20.20 | $19.25 | $19.89 | $19.66 | 2,753,010 |
| 2020-09-22 | $19.48 | $19.66 | $19.14 | $19.25 | $19.03 | 1,767,270 |
| 2020-09-21 | $20.07 | $20.07 | $19.69 | $19.70 | $19.47 | 1,586,070 |
| 2020-09-18 | $20.15 | $20.26 | $19.85 | $19.97 | $19.74 | 2,245,130 |
| 2020-09-17 | $20.16 | $20.45 | $20.05 | $20.26 | $20.02 | 2,834,570 |
| 2020-09-16 | $19.90 | $20.19 | $19.73 | $20.14 | $19.91 | 1,725,410 |
| 2020-09-15 | $19.51 | $19.97 | $19.31 | $19.90 | $19.67 | 2,056,490 |
| 2020-09-14 | $19.39 | $19.71 | $19.25 | $19.51 | $19.28 | 1,673,160 |
| 2020-09-11 | $19.62 | $19.62 | $19.00 | $19.38 | $19.15 | 2,112,160 |
| 2020-09-10 | $20.48 | $20.58 | $19.51 | $19.60 | $19.37 | 2,593,190 |
| 2020-09-09 | $20.08 | $20.96 | $19.88 | $20.45 | $20.21 | 3,824,450 |
| 2020-09-08 | $20.40 | $20.49 | $20.06 | $20.33 | $20.09 | 2,105,950 |
| 2020-09-07 | $20.76 | $20.86 | $20.33 | $20.39 | $20.15 | 2,408,020 |
| 2020-09-04 | $20.01 | $20.92 | $19.81 | $20.75 | $20.51 | 3,239,640 |
| 2020-09-03 | $20.59 | $20.71 | $20.29 | $20.33 | $20.09 | 2,536,730 |
| 2020-09-02 | $20.88 | $20.96 | $20.55 | $20.72 | $20.48 | 2,427,970 |
| 2020-09-01 | $20.98 | $20.98 | $20.52 | $20.80 | $20.56 | 2,776,080 |
| 2020-08-31 | $20.95 | $21.60 | $20.88 | $21.04 | $20.79 | 3,871,830 |
| 2020-08-28 | $20.68 | $21.29 | $20.60 | $20.96 | $20.72 | 4,067,620 |
| 2020-08-27 | $20.53 | $20.81 | $20.20 | $20.58 | $20.34 | 3,537,000 |
| 2020-08-26 | $21.31 | $21.43 | $20.53 | $20.66 | $20.42 | 4,761,120 |
| 2020-08-25 | $21.20 | $21.72 | $21.00 | $21.52 | $21.27 | 5,229,730 |
| 2020-08-24 | $22.17 | $22.21 | $20.82 | $21.19 | $20.94 | 5,259,140 |
| 2020-08-21 | $22.01 | $22.28 | $21.86 | $22.14 | $21.88 | 4,646,270 |
| 2020-08-20 | $22.41 | $22.46 | $21.84 | $22.00 | $21.74 | 6,598,150 |
| 2020-08-19 | $23.62 | $23.62 | $22.63 | $22.73 | $22.46 | 8,607,490 |
| 2020-08-18 | $23.45 | $23.94 | $23.38 | $23.87 | $23.59 | 8,587,070 |
| 2020-08-17 | $23.70 | $23.95 | $22.89 | $23.68 | $23.40 | 10,679,020 |
| 2020-08-14 | $25.01 | $25.27 | $24.10 | $24.10 | $23.82 | 17,963,790 |
| 2020-08-13 | $28.20 | $29.79 | $26.69 | $26.78 | $26.47 | 24,562,800 |
| 2020-08-12 | $26.00 | $28.96 | $25.85 | $28.96 | $28.62 | 22,300,600 |
| 2020-08-11 | $25.06 | $27.90 | $24.10 | $26.33 | $26.02 | 22,030,550 |
| 2020-08-10 | $26.50 | $27.70 | $24.37 | $26.32 | $26.01 | 26,160,990 |
| 2020-08-07 | $25.23 | $25.23 | $25.23 | $25.23 | $24.94 | 272,500 |
| 2020-08-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.67 | 72,000 |
| 2020-08-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.61 | 33,630 |
| 2020-08-04 | $15.79 | $18.95 | $15.79 | $18.95 | $18.73 | 132,500 |
Jiangxi Chen Guang New Materials Co Ltd (605399) News Headlines
Recent Jiangxi Chen Guang New Materials Co Ltd (605399) News
Similar Companies to Jiangxi Chen Guang New Materials Co Ltd (605399) 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 | -- | -- | -- |