Chengdu Dahongli Machinery Co Ltd (300865) Exchange: SHE
Data as of July 17, 2025
$28.16 ($-1.07) -3.66%
Chengdu Dahongli Machinery Co Ltd - Daily Information
Click for more stock information on Chengdu Dahongli Machinery Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $29.81 |
| Previous Close | $28.16 |
| High | $29.86 |
| Low | $28.05 |
| Adjusted Open | $29.81 |
| Previous Adjusted Close | $28.16 |
| Adjusted High | $29.86 |
| Adjusted Low | $28.05 |
About Chengdu Dahongli Machinery Co Ltd (300865)
Chengdu Dahongli Machinery Co Ltd
Invest in Chengdu Dahongli Machinery Co Ltd (300865)
Historical Stock Data for Chengdu Dahongli Machinery Co Ltd (300865)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $29.81 | $29.86 | $28.05 | $28.16 | $28.16 | 2,892,900 |
| 2025-07-14 | $28.72 | $29.80 | $28.69 | $29.23 | $29.23 | 2,837,600 |
| 2025-07-11 | $28.97 | $28.97 | $28.25 | $28.71 | $28.71 | 2,098,040 |
| 2025-07-10 | $29.04 | $29.24 | $28.25 | $29.01 | $29.01 | 2,962,500 |
| 2025-07-09 | $29.21 | $29.52 | $28.72 | $29.04 | $29.04 | 2,705,610 |
| 2025-07-08 | $29.60 | $29.65 | $28.95 | $29.27 | $29.27 | 3,138,700 |
| 2025-07-07 | $27.83 | $29.52 | $27.60 | $29.43 | $29.43 | 5,478,500 |
| 2025-07-04 | $28.21 | $28.41 | $27.54 | $27.62 | $27.62 | 1,987,100 |
| 2025-07-03 | $28.05 | $28.46 | $27.75 | $28.24 | $28.24 | 2,033,400 |
| 2025-07-02 | $28.35 | $28.60 | $27.52 | $27.97 | $27.97 | 2,502,800 |
| 2025-06-30 | $28.34 | $28.88 | $28.21 | $28.85 | $28.85 | 2,780,000 |
| 2025-06-27 | $28.00 | $28.40 | $27.80 | $28.34 | $28.34 | 2,165,100 |
| 2025-06-26 | $28.30 | $28.96 | $27.91 | $28.13 | $28.13 | 3,578,720 |
| 2025-06-25 | $28.47 | $28.58 | $27.75 | $28.06 | $28.06 | 3,580,900 |
| 2025-06-24 | $29.18 | $29.29 | $28.42 | $28.58 | $28.58 | 3,515,200 |
| 2025-06-23 | $28.01 | $28.88 | $27.52 | $28.65 | $28.65 | 3,909,000 |
| 2025-06-20 | $28.02 | $28.59 | $27.08 | $28.54 | $28.54 | 4,729,700 |
| 2025-06-19 | $28.40 | $29.55 | $27.75 | $27.80 | $27.80 | 5,138,200 |
| 2025-06-18 | $30.08 | $30.08 | $28.61 | $28.86 | $28.86 | 5,450,300 |
| 2025-06-17 | $31.60 | $31.68 | $29.80 | $30.34 | $30.34 | 7,159,100 |
| 2025-06-13 | $30.51 | $33.38 | $30.40 | $30.77 | $30.77 | 9,954,200 |
| 2025-06-12 | $31.70 | $32.26 | $30.03 | $31.63 | $31.63 | 11,886,260 |
| 2025-06-11 | $29.15 | $33.37 | $28.25 | $32.90 | $32.90 | 16,166,820 |
| 2025-06-10 | $30.58 | $30.99 | $28.39 | $28.95 | $28.95 | 10,802,330 |
| 2025-06-09 | $29.29 | $31.87 | $29.09 | $31.51 | $31.51 | 13,289,710 |
| 2025-06-06 | $28.80 | $30.00 | $27.75 | $29.88 | $29.88 | 11,484,300 |
| 2025-06-05 | $27.56 | $31.36 | $26.86 | $30.31 | $30.31 | 14,832,390 |
| 2025-06-04 | $28.00 | $31.88 | $27.81 | $29.12 | $29.12 | 16,696,150 |
| 2025-06-03 | $23.62 | $27.74 | $23.62 | $27.74 | $27.74 | 9,225,710 |
| 2025-05-30 | $23.49 | $23.93 | $22.58 | $23.12 | $23.12 | 3,004,200 |
| 2025-05-29 | $22.47 | $23.40 | $22.47 | $23.36 | $23.36 | 1,611,900 |
| 2025-05-28 | $22.77 | $23.00 | $22.43 | $22.47 | $22.47 | 709,350 |
| 2025-05-27 | $22.95 | $23.09 | $22.71 | $22.82 | $22.82 | 814,800 |
| 2025-05-26 | $22.42 | $22.98 | $22.41 | $22.95 | $22.95 | 937,800 |
| 2025-05-23 | $22.58 | $23.14 | $22.38 | $22.42 | $22.42 | 1,112,600 |
| 2025-05-22 | $23.01 | $23.35 | $22.50 | $22.59 | $22.59 | 1,039,700 |
| 2025-05-21 | $23.39 | $23.48 | $22.81 | $23.05 | $23.05 | 961,100 |
| 2025-05-20 | $23.05 | $23.47 | $22.75 | $23.40 | $23.40 | 1,517,900 |
| 2025-05-19 | $23.85 | $23.85 | $22.76 | $23.07 | $23.07 | 1,525,400 |
| 2025-05-16 | $22.99 | $23.28 | $22.94 | $23.10 | $23.10 | 855,800 |
| 2025-05-15 | $23.03 | $23.28 | $22.69 | $23.00 | $23.00 | 890,000 |
| 2025-05-14 | $23.24 | $23.52 | $22.90 | $22.98 | $22.98 | 1,148,500 |
| 2025-05-13 | $23.46 | $23.74 | $23.23 | $23.30 | $23.30 | 1,304,300 |
| 2025-05-12 | $23.55 | $23.65 | $23.10 | $23.42 | $23.42 | 1,298,630 |
| 2025-05-09 | $23.50 | $23.65 | $22.91 | $23.02 | $23.02 | 1,031,900 |
| 2025-05-08 | $22.87 | $23.58 | $22.78 | $23.53 | $23.53 | 1,484,130 |
| 2025-05-07 | $23.07 | $23.68 | $22.80 | $22.96 | $22.96 | 1,895,600 |
| 2025-05-06 | $22.20 | $22.83 | $22.20 | $22.82 | $22.82 | 1,320,400 |
| 2025-04-30 | $21.69 | $22.30 | $21.69 | $22.14 | $22.14 | 1,374,400 |
| 2025-04-29 | $21.56 | $22.56 | $21.23 | $21.79 | $21.79 | 1,871,800 |
| 2025-04-28 | $21.65 | $21.65 | $20.80 | $21.14 | $21.14 | 1,201,000 |
| 2025-04-25 | $21.83 | $21.95 | $21.20 | $21.42 | $21.42 | 1,932,200 |
| 2025-04-24 | $21.30 | $21.83 | $20.90 | $21.44 | $21.44 | 2,354,300 |
| 2025-04-23 | $21.10 | $21.65 | $21.00 | $21.30 | $21.30 | 1,638,200 |
| 2025-04-22 | $20.81 | $21.10 | $20.70 | $21.08 | $21.08 | 1,092,020 |
| 2025-04-21 | $20.44 | $21.18 | $20.25 | $20.90 | $20.90 | 1,455,240 |
| 2025-04-18 | $20.77 | $20.90 | $20.28 | $20.66 | $20.66 | 1,698,200 |
| 2025-04-17 | $20.69 | $21.20 | $20.51 | $20.83 | $20.83 | 1,346,300 |
| 2025-04-16 | $21.31 | $21.33 | $20.24 | $20.72 | $20.72 | 1,596,900 |
| 2025-04-15 | $21.37 | $21.70 | $21.03 | $21.31 | $21.31 | 1,437,000 |
| 2025-04-14 | $21.25 | $21.69 | $20.90 | $21.40 | $21.40 | 1,507,900 |
| 2025-04-11 | $20.31 | $21.03 | $20.31 | $20.81 | $20.81 | 1,415,200 |
| 2025-04-10 | $20.44 | $21.03 | $20.40 | $20.57 | $20.57 | 2,000,000 |
| 2025-04-09 | $19.00 | $20.20 | $17.51 | $20.10 | $20.10 | 2,901,500 |
| 2025-04-08 | $18.01 | $19.47 | $17.90 | $19.15 | $19.15 | 3,060,300 |
| 2025-04-07 | $21.83 | $21.83 | $18.10 | $18.10 | $18.10 | 3,224,200 |
| 2025-04-03 | $22.06 | $23.20 | $21.80 | $22.62 | $22.62 | 2,516,400 |
| 2025-04-02 | $22.14 | $22.59 | $22.01 | $22.26 | $22.26 | 1,487,400 |
| 2025-04-01 | $21.48 | $23.80 | $21.48 | $22.23 | $22.23 | 2,823,800 |
| 2025-03-31 | $21.59 | $21.65 | $21.05 | $21.50 | $21.50 | 1,254,500 |
| 2025-03-28 | $22.13 | $22.37 | $21.40 | $21.40 | $21.40 | 1,362,400 |
| 2025-03-27 | $22.62 | $22.74 | $21.90 | $22.15 | $22.15 | 1,278,000 |
| 2025-03-26 | $22.16 | $22.98 | $22.01 | $22.63 | $22.63 | 1,545,100 |
| 2025-03-25 | $22.31 | $22.70 | $22.01 | $22.16 | $22.16 | 1,454,700 |
| 2025-03-24 | $23.60 | $23.79 | $21.80 | $22.36 | $22.36 | 2,078,800 |
| 2025-03-21 | $24.49 | $24.50 | $23.50 | $23.63 | $23.63 | 1,975,120 |
| 2025-03-20 | $23.92 | $24.73 | $23.74 | $24.43 | $24.43 | 3,069,500 |
| 2025-03-19 | $24.17 | $24.25 | $23.73 | $23.92 | $23.92 | 1,299,300 |
| 2025-03-18 | $23.70 | $24.21 | $23.68 | $24.16 | $24.16 | 1,506,100 |
| 2025-03-17 | $23.96 | $24.00 | $23.59 | $23.80 | $23.80 | 955,000 |
| 2025-03-14 | $23.07 | $23.65 | $22.77 | $23.59 | $23.59 | 1,494,220 |
| 2025-03-13 | $23.62 | $23.86 | $22.63 | $23.11 | $23.11 | 1,538,300 |
| 2025-03-12 | $23.79 | $23.88 | $23.53 | $23.60 | $23.60 | 1,221,100 |
| 2025-03-11 | $23.75 | $23.91 | $23.20 | $23.69 | $23.69 | 1,425,600 |
| 2025-03-10 | $23.98 | $24.28 | $23.73 | $24.07 | $24.07 | 1,285,300 |
| 2025-03-07 | $24.30 | $24.33 | $23.60 | $23.70 | $23.70 | 1,492,000 |
| 2025-03-06 | $23.98 | $24.50 | $23.98 | $24.33 | $24.33 | 1,490,100 |
| 2025-03-05 | $23.92 | $24.08 | $23.70 | $23.95 | $23.95 | 1,236,700 |
| 2025-03-04 | $24.22 | $24.22 | $23.69 | $23.95 | $23.95 | 1,156,400 |
| 2025-03-03 | $23.61 | $24.35 | $23.46 | $23.70 | $23.70 | 2,152,700 |
| 2025-02-28 | $24.86 | $24.91 | $23.52 | $23.53 | $23.53 | 2,043,200 |
| 2025-02-27 | $24.88 | $24.94 | $24.26 | $24.91 | $24.91 | 2,598,500 |
| 2025-02-26 | $25.30 | $25.49 | $24.68 | $24.85 | $24.85 | 2,915,620 |
| 2025-02-25 | $25.40 | $26.00 | $25.03 | $25.26 | $25.26 | 2,789,400 |
| 2025-02-24 | $25.17 | $26.00 | $24.84 | $25.76 | $25.76 | 4,032,100 |
| 2025-02-20 | $25.68 | $25.69 | $24.82 | $25.37 | $25.37 | 4,428,030 |
| 2025-02-19 | $24.85 | $25.88 | $24.52 | $25.77 | $25.77 | 6,565,240 |
| 2025-02-18 | $24.10 | $26.55 | $23.80 | $24.90 | $24.90 | 7,708,920 |
| 2025-02-17 | $23.56 | $24.29 | $23.34 | $24.10 | $24.10 | 1,696,500 |
| 2025-02-14 | $23.85 | $24.09 | $23.28 | $23.41 | $23.41 | 1,463,340 |
| 2025-02-13 | $24.53 | $24.53 | $23.71 | $23.85 | $23.85 | 1,501,800 |
| 2025-02-12 | $23.96 | $24.16 | $23.80 | $24.14 | $24.14 | 1,417,300 |
| 2025-02-11 | $24.73 | $24.73 | $23.90 | $23.96 | $23.96 | 2,045,300 |
| 2025-02-10 | $23.86 | $24.58 | $23.63 | $24.43 | $24.43 | 2,710,500 |
| 2025-02-07 | $23.79 | $24.18 | $23.45 | $23.88 | $23.88 | 1,902,600 |
| 2025-02-06 | $23.07 | $23.72 | $22.83 | $23.72 | $23.72 | 1,628,300 |
| 2025-02-05 | $22.84 | $23.30 | $22.84 | $23.10 | $23.10 | 1,298,800 |
| 2025-01-27 | $23.54 | $23.76 | $22.82 | $22.83 | $22.83 | 1,228,500 |
| 2025-01-24 | $22.90 | $23.30 | $22.66 | $23.30 | $23.30 | 1,567,350 |
| 2025-01-23 | $23.09 | $23.58 | $22.90 | $22.90 | $22.90 | 1,630,500 |
| 2025-01-22 | $23.31 | $23.34 | $22.78 | $22.92 | $22.92 | 1,017,600 |
| 2025-01-21 | $23.76 | $23.88 | $22.86 | $23.27 | $23.27 | 1,417,600 |
| 2025-01-20 | $23.49 | $24.08 | $22.94 | $23.75 | $23.75 | 2,035,400 |
| 2025-01-17 | $23.00 | $23.29 | $22.74 | $23.21 | $23.21 | 1,284,800 |
| 2025-01-16 | $23.20 | $23.61 | $22.75 | $23.00 | $23.00 | 1,328,900 |
| 2025-01-15 | $23.43 | $23.79 | $23.01 | $23.11 | $23.11 | 1,298,200 |
| 2025-01-14 | $22.50 | $23.39 | $22.39 | $23.39 | $23.39 | 1,985,000 |
| 2025-01-13 | $21.54 | $22.32 | $20.70 | $22.10 | $22.10 | 1,708,500 |
| 2025-01-09 | $23.00 | $23.12 | $22.35 | $22.55 | $22.55 | 1,093,300 |
| 2025-01-08 | $22.77 | $23.03 | $21.83 | $22.59 | $22.59 | 2,106,300 |
| 2025-01-07 | $21.67 | $22.88 | $21.67 | $22.82 | $22.82 | 2,222,400 |
| 2025-01-06 | $21.51 | $21.79 | $20.27 | $21.52 | $21.52 | 1,539,400 |
| 2025-01-03 | $22.97 | $23.26 | $21.45 | $21.60 | $21.60 | 1,784,600 |
| 2025-01-02 | $23.31 | $23.90 | $22.50 | $22.88 | $22.88 | 2,096,600 |
| 2024-12-31 | $24.09 | $24.32 | $23.34 | $23.34 | $23.34 | 1,310,600 |
| 2024-12-30 | $23.92 | $24.38 | $23.36 | $24.01 | $24.01 | 1,489,630 |
| 2024-12-27 | $24.26 | $24.90 | $24.26 | $24.40 | $24.40 | 1,639,200 |
| 2024-12-26 | $24.49 | $24.87 | $24.19 | $24.27 | $24.27 | 1,585,600 |
| 2024-12-25 | $26.30 | $26.39 | $24.18 | $24.40 | $24.40 | 3,044,800 |
| 2024-12-24 | $25.31 | $26.43 | $24.90 | $26.07 | $26.07 | 3,425,400 |
| 2024-12-23 | $26.68 | $27.58 | $25.14 | $25.14 | $25.14 | 3,684,120 |
| 2024-12-20 | $26.13 | $26.94 | $25.81 | $26.69 | $26.69 | 1,499,800 |
| 2024-12-19 | $25.87 | $26.71 | $25.59 | $26.15 | $26.15 | 1,337,200 |
| 2024-12-18 | $25.90 | $26.18 | $24.85 | $25.90 | $25.90 | 1,580,300 |
| 2024-12-17 | $27.20 | $27.31 | $25.52 | $25.69 | $25.69 | 2,077,700 |
| 2024-12-16 | $27.52 | $27.74 | $27.05 | $27.15 | $27.15 | 1,058,900 |
| 2024-12-13 | $28.30 | $28.31 | $27.42 | $27.44 | $27.44 | 1,527,100 |
| 2024-12-12 | $28.15 | $28.29 | $27.84 | $28.20 | $28.20 | 1,439,900 |
| 2024-12-11 | $28.02 | $28.65 | $27.91 | $28.18 | $28.18 | 1,750,500 |
| 2024-12-10 | $28.59 | $29.20 | $28.30 | $28.42 | $28.42 | 2,712,700 |
| 2024-12-09 | $28.38 | $28.62 | $27.59 | $27.95 | $27.95 | 1,759,330 |
| 2024-12-06 | $28.70 | $28.70 | $27.96 | $28.30 | $28.30 | 2,550,810 |
| 2024-12-05 | $28.81 | $29.13 | $28.40 | $28.70 | $28.70 | 2,136,340 |
| 2024-12-04 | $29.83 | $29.86 | $28.39 | $28.88 | $28.88 | 3,573,190 |
| 2024-12-03 | $29.80 | $31.62 | $29.50 | $29.87 | $29.87 | 6,006,540 |
| 2024-12-02 | $28.88 | $30.06 | $28.69 | $29.53 | $29.53 | 3,502,130 |
| 2024-11-29 | $28.45 | $28.92 | $27.91 | $28.70 | $28.70 | 2,080,100 |
| 2024-11-28 | $28.77 | $29.00 | $28.11 | $28.18 | $28.18 | 1,688,080 |
| 2024-11-27 | $27.87 | $28.47 | $26.70 | $28.46 | $28.46 | 1,999,800 |
| 2024-11-26 | $29.28 | $29.29 | $27.80 | $27.92 | $27.92 | 2,138,800 |
| 2024-11-25 | $27.87 | $28.80 | $27.54 | $28.80 | $28.80 | 2,092,490 |
| 2024-11-22 | $29.80 | $29.80 | $27.85 | $27.90 | $27.90 | 2,313,370 |
| 2024-11-21 | $29.20 | $29.87 | $29.01 | $29.40 | $29.40 | 2,650,070 |
| 2024-11-20 | $29.30 | $29.45 | $28.70 | $29.26 | $29.26 | 2,010,970 |
| 2024-11-19 | $27.50 | $28.88 | $27.50 | $28.88 | $28.88 | 3,046,900 |
| 2024-11-18 | $28.81 | $29.51 | $27.20 | $27.53 | $27.53 | 3,054,740 |
| 2024-11-15 | $29.86 | $30.40 | $28.70 | $28.79 | $28.79 | 3,009,140 |
| 2024-11-14 | $30.77 | $30.99 | $29.60 | $29.70 | $29.70 | 2,537,600 |
| 2024-11-13 | $30.29 | $30.86 | $29.20 | $30.82 | $30.82 | 3,602,600 |
| 2024-11-12 | $31.29 | $31.29 | $29.91 | $30.38 | $30.38 | 3,731,680 |
| 2024-11-11 | $30.61 | $31.44 | $30.12 | $31.09 | $31.09 | 4,713,480 |
| 2024-11-08 | $31.28 | $31.36 | $30.30 | $30.91 | $30.91 | 6,052,480 |
| 2024-11-07 | $29.84 | $32.34 | $29.60 | $31.45 | $31.45 | 7,927,650 |
| 2024-11-06 | $31.00 | $31.00 | $29.71 | $30.02 | $30.02 | 5,097,500 |
| 2024-11-05 | $29.14 | $30.55 | $29.08 | $30.52 | $30.52 | 5,087,320 |
| 2024-11-04 | $28.43 | $29.24 | $28.01 | $29.14 | $29.14 | 4,421,160 |
| 2024-11-01 | $34.02 | $34.88 | $28.21 | $28.40 | $28.40 | 8,140,840 |
| 2024-10-31 | $32.27 | $34.42 | $31.58 | $33.18 | $33.18 | 8,509,020 |
| 2024-10-30 | $32.60 | $33.29 | $31.31 | $31.88 | $31.88 | 7,710,830 |
| 2024-10-29 | $34.51 | $36.88 | $33.40 | $33.70 | $33.70 | 10,166,610 |
| 2024-10-28 | $33.38 | $35.35 | $30.91 | $35.25 | $35.25 | 11,150,820 |
| 2024-10-25 | $33.09 | $34.73 | $33.07 | $33.30 | $33.30 | 9,234,010 |
| 2024-10-24 | $33.50 | $33.88 | $32.22 | $32.88 | $32.88 | 8,683,050 |
| 2024-10-23 | $34.18 | $36.00 | $33.20 | $35.17 | $35.17 | 11,637,470 |
| 2024-10-22 | $39.42 | $40.88 | $35.91 | $36.46 | $36.46 | 14,858,190 |
| 2024-10-21 | $36.00 | $43.00 | $34.00 | $42.10 | $42.10 | 20,710,460 |
| 2024-10-18 | $30.60 | $41.00 | $30.60 | $36.60 | $36.60 | 21,642,200 |
| 2024-10-17 | $34.20 | $34.20 | $31.51 | $34.20 | $34.20 | 17,227,770 |
| 2024-10-16 | $27.31 | $28.50 | $27.31 | $28.50 | $28.50 | 5,007,220 |
| 2024-10-15 | $21.44 | $23.75 | $21.27 | $23.75 | $23.75 | 15,609,380 |
| 2024-10-14 | $16.96 | $19.79 | $16.50 | $19.79 | $19.79 | 4,732,650 |
| 2024-10-11 | $17.24 | $17.24 | $16.25 | $16.49 | $16.49 | 2,624,690 |
| 2024-10-10 | $17.20 | $17.86 | $16.93 | $17.24 | $17.24 | 2,797,300 |
| 2024-10-09 | $19.06 | $19.16 | $16.68 | $16.68 | $16.68 | 4,299,350 |
| 2024-10-08 | $19.80 | $19.80 | $17.52 | $19.52 | $19.52 | 6,291,670 |
| 2024-09-30 | $15.77 | $17.18 | $15.03 | $16.84 | $16.84 | 4,289,170 |
| 2024-09-27 | $14.76 | $15.14 | $14.31 | $14.88 | $14.88 | 2,244,200 |
| 2024-09-26 | $14.02 | $14.32 | $13.99 | $14.30 | $14.30 | 1,423,070 |
| 2024-09-25 | $14.14 | $14.28 | $13.90 | $14.03 | $14.03 | 1,512,900 |
| 2024-09-24 | $13.52 | $13.91 | $13.39 | $13.83 | $13.83 | 1,406,700 |
| 2024-09-23 | $13.39 | $13.54 | $13.20 | $13.46 | $13.46 | 918,600 |
| 2024-09-20 | $13.52 | $13.70 | $13.31 | $13.38 | $13.38 | 1,083,400 |
| 2024-09-19 | $13.19 | $13.70 | $13.10 | $13.59 | $13.59 | 1,223,700 |
| 2024-09-18 | $13.35 | $13.36 | $12.83 | $13.09 | $13.09 | 1,165,900 |
| 2024-09-13 | $13.62 | $13.69 | $13.31 | $13.31 | $13.31 | 973,800 |
| 2024-09-12 | $13.85 | $14.05 | $13.56 | $13.62 | $13.62 | 891,700 |
| 2024-09-11 | $13.78 | $13.95 | $13.68 | $13.85 | $13.85 | 874,900 |
| 2024-09-10 | $13.69 | $13.82 | $13.53 | $13.78 | $13.78 | 1,180,520 |
| 2024-09-09 | $13.56 | $13.83 | $13.35 | $13.62 | $13.62 | 1,045,000 |
| 2024-09-06 | $13.85 | $14.20 | $13.62 | $13.62 | $13.62 | 1,530,000 |
| 2024-09-05 | $13.70 | $13.98 | $13.63 | $13.83 | $13.83 | 1,162,000 |
| 2024-09-04 | $13.80 | $13.88 | $13.51 | $13.64 | $13.64 | 1,172,500 |
| 2024-09-03 | $13.83 | $14.15 | $13.68 | $13.88 | $13.88 | 1,460,200 |
| 2024-09-02 | $14.18 | $14.27 | $13.74 | $13.77 | $13.77 | 1,835,800 |
| 2024-08-30 | $14.20 | $14.40 | $14.09 | $14.12 | $14.12 | 2,721,090 |
| 2024-08-29 | $13.88 | $14.29 | $13.88 | $14.24 | $14.24 | 1,561,450 |
| 2024-08-28 | $14.51 | $14.51 | $13.80 | $14.25 | $14.25 | 2,552,050 |
| 2024-08-27 | $13.98 | $14.30 | $13.88 | $14.29 | $14.29 | 2,451,900 |
| 2024-08-26 | $14.05 | $14.66 | $13.88 | $14.18 | $14.18 | 3,266,900 |
| 2024-08-23 | $13.95 | $14.20 | $13.55 | $14.12 | $14.12 | 3,323,170 |
| 2024-08-22 | $13.47 | $13.61 | $13.14 | $13.25 | $13.25 | 1,971,790 |
| 2024-08-21 | $13.20 | $13.68 | $13.03 | $13.54 | $13.54 | 2,022,930 |
| 2024-08-20 | $14.59 | $14.96 | $13.48 | $13.56 | $13.56 | 3,892,600 |
| 2024-08-19 | $14.21 | $14.89 | $14.11 | $14.66 | $14.66 | 3,769,490 |
| 2024-08-16 | $15.11 | $15.13 | $14.30 | $14.41 | $14.41 | 5,411,850 |
| 2024-08-15 | $15.75 | $16.15 | $15.21 | $15.46 | $15.46 | 7,364,780 |
| 2024-08-14 | $18.58 | $19.00 | $16.20 | $16.50 | $16.50 | 10,497,730 |
| 2024-08-13 | $14.43 | $17.16 | $14.20 | $17.16 | $17.16 | 7,269,580 |
| 2024-08-12 | $14.36 | $14.49 | $14.08 | $14.30 | $14.30 | 874,100 |
| 2024-08-09 | $14.91 | $15.01 | $14.36 | $14.38 | $14.38 | 866,400 |
| 2024-08-08 | $15.10 | $15.12 | $14.50 | $14.69 | $14.69 | 799,100 |
| 2024-08-07 | $14.93 | $15.77 | $14.76 | $15.06 | $15.06 | 734,630 |
| 2024-08-06 | $14.64 | $15.02 | $14.64 | $14.93 | $14.93 | 661,330 |
| 2024-08-05 | $14.90 | $15.34 | $14.61 | $14.62 | $14.62 | 1,274,500 |
| 2024-08-02 | $16.15 | $16.15 | $14.95 | $15.10 | $15.10 | 2,017,500 |
| 2024-08-01 | $16.28 | $16.53 | $15.89 | $15.98 | $15.98 | 1,304,500 |
| 2024-07-31 | $15.69 | $16.88 | $15.51 | $16.33 | $16.33 | 1,544,960 |
| 2024-07-30 | $15.76 | $16.01 | $15.53 | $15.67 | $15.67 | 603,680 |
| 2024-07-29 | $16.18 | $16.27 | $15.70 | $15.76 | $15.76 | 584,800 |
| 2024-07-26 | $16.00 | $16.32 | $15.98 | $15.99 | $15.99 | 558,700 |
| 2024-07-25 | $15.93 | $16.46 | $15.52 | $16.07 | $16.07 | 811,300 |
| 2024-07-24 | $16.36 | $16.65 | $15.80 | $15.93 | $15.93 | 850,710 |
| 2024-07-23 | $16.43 | $17.00 | $16.40 | $16.53 | $16.53 | 1,004,860 |
| 2024-07-22 | $16.60 | $16.78 | $16.38 | $16.50 | $16.50 | 715,700 |
| 2024-07-19 | $15.73 | $16.58 | $15.53 | $16.58 | $16.58 | 1,190,300 |
| 2024-07-18 | $15.85 | $15.85 | $15.32 | $15.71 | $15.71 | 565,300 |
| 2024-07-17 | $16.45 | $16.45 | $15.91 | $15.94 | $15.94 | 506,000 |
| 2024-07-16 | $16.59 | $16.72 | $16.23 | $16.45 | $16.45 | 715,900 |
| 2024-07-15 | $16.81 | $17.15 | $16.40 | $16.57 | $16.57 | 884,200 |
| 2024-07-12 | $17.10 | $17.39 | $16.89 | $16.97 | $16.97 | 979,900 |
| 2024-07-11 | $17.46 | $17.78 | $17.00 | $17.29 | $17.29 | 1,799,500 |
| 2024-07-10 | $16.24 | $17.99 | $16.08 | $17.45 | $17.45 | 2,413,500 |
| 2024-07-09 | $15.38 | $16.56 | $15.20 | $16.30 | $16.30 | 1,259,100 |
| 2024-07-08 | $15.94 | $15.95 | $15.35 | $15.38 | $15.38 | 527,500 |
| 2024-07-05 | $15.34 | $15.90 | $15.18 | $15.79 | $15.79 | 683,200 |
| 2024-07-04 | $16.10 | $16.18 | $15.31 | $15.33 | $15.33 | 705,400 |
| 2024-07-03 | $16.60 | $16.60 | $15.90 | $16.04 | $16.04 | 726,500 |
| 2024-07-02 | $16.59 | $16.77 | $16.35 | $16.60 | $16.60 | 708,500 |
| 2024-07-01 | $16.08 | $16.66 | $15.83 | $16.61 | $16.61 | 1,281,500 |
| 2024-06-28 | $15.85 | $16.25 | $15.60 | $16.04 | $16.04 | 637,300 |
| 2024-06-27 | $15.95 | $16.34 | $15.75 | $15.77 | $15.77 | 698,400 |
| 2024-06-26 | $15.41 | $16.16 | $15.00 | $16.10 | $16.10 | 914,000 |
| 2024-06-25 | $15.08 | $15.69 | $14.96 | $15.40 | $15.40 | 1,000,000 |
| 2024-06-24 | $15.66 | $15.85 | $14.86 | $14.97 | $14.97 | 879,100 |
| 2024-06-21 | $15.91 | $16.02 | $15.33 | $15.66 | $15.66 | 835,510 |
| 2024-06-20 | $16.59 | $16.88 | $15.93 | $15.94 | $15.94 | 1,223,490 |
| 2024-06-19 | $16.85 | $17.18 | $16.45 | $16.69 | $16.69 | 1,657,300 |
| 2024-06-18 | $16.17 | $16.60 | $15.79 | $16.33 | $16.33 | 1,348,100 |
| 2024-06-17 | $15.73 | $15.96 | $15.55 | $15.78 | $15.78 | 517,300 |
| 2024-06-14 | $15.79 | $15.90 | $15.21 | $15.73 | $15.73 | 541,200 |
| 2024-06-13 | $16.16 | $16.24 | $15.69 | $15.79 | $15.79 | 729,800 |
| 2024-06-12 | $15.36 | $16.05 | $15.21 | $16.00 | $16.00 | 668,000 |
| 2024-06-11 | $15.35 | $15.49 | $14.52 | $15.39 | $15.39 | 873,100 |
| 2024-06-07 | $14.80 | $15.48 | $14.74 | $15.20 | $15.20 | 908,400 |
| 2024-06-06 | $16.01 | $16.22 | $14.54 | $14.75 | $14.75 | 1,609,900 |
| 2024-06-05 | $16.21 | $16.48 | $15.74 | $16.13 | $16.13 | 655,600 |
| 2024-06-04 | $16.57 | $16.57 | $15.82 | $16.21 | $16.21 | 824,100 |
| 2024-06-03 | $16.81 | $16.96 | $16.30 | $16.57 | $16.57 | 963,000 |
| 2024-05-31 | $17.00 | $17.17 | $16.82 | $16.88 | $16.88 | 780,600 |
| 2024-05-30 | $17.36 | $17.45 | $16.92 | $17.00 | $17.00 | 983,800 |
| 2024-05-29 | $17.63 | $17.84 | $17.22 | $17.36 | $17.36 | 1,070,000 |
| 2024-05-28 | $17.88 | $17.99 | $17.47 | $17.55 | $17.55 | 1,173,800 |
| 2024-05-27 | $17.36 | $18.10 | $17.13 | $18.01 | $18.01 | 1,653,100 |
| 2024-05-24 | $17.67 | $18.18 | $17.40 | $17.49 | $17.49 | 1,549,800 |
| 2024-05-23 | $18.13 | $18.20 | $17.53 | $17.67 | $17.67 | 1,549,100 |
| 2024-05-22 | $18.20 | $18.62 | $17.94 | $18.27 | $18.27 | 2,038,200 |
| 2024-05-21 | $18.97 | $19.40 | $18.22 | $18.31 | $18.31 | 2,873,400 |
| 2024-05-20 | $17.18 | $19.79 | $17.13 | $19.00 | $19.00 | 4,835,490 |
| 2024-05-17 | $17.51 | $17.85 | $17.12 | $17.28 | $17.28 | 2,422,600 |
| 2024-05-16 | $16.58 | $17.88 | $16.58 | $17.64 | $17.64 | 2,700,400 |
| 2024-05-15 | $16.67 | $17.41 | $16.33 | $16.90 | $16.90 | 3,497,500 |
| 2024-05-14 | $15.36 | $16.88 | $15.03 | $16.78 | $16.78 | 4,435,880 |
| 2024-05-13 | $15.40 | $15.69 | $14.90 | $15.48 | $15.48 | 1,955,890 |
| 2024-05-10 | $15.32 | $15.77 | $15.15 | $15.40 | $15.40 | 1,659,300 |
| 2024-05-09 | $15.62 | $15.69 | $15.34 | $15.36 | $15.36 | 1,597,610 |
| 2024-05-08 | $15.66 | $15.90 | $15.25 | $15.50 | $15.50 | 2,192,500 |
| 2024-05-07 | $15.34 | $15.99 | $15.15 | $15.75 | $15.75 | 3,104,810 |
| 2024-05-06 | $14.85 | $15.55 | $14.80 | $15.34 | $15.34 | 2,952,230 |
| 2024-04-30 | $15.13 | $15.82 | $14.63 | $14.78 | $14.78 | 3,837,860 |
| 2024-04-29 | $13.80 | $15.50 | $13.72 | $15.14 | $15.14 | 5,177,170 |
| 2024-04-26 | $14.19 | $14.45 | $13.58 | $13.81 | $13.81 | 4,301,810 |
| 2024-04-25 | $15.30 | $16.10 | $14.10 | $14.20 | $14.20 | 6,675,600 |
| 2024-04-24 | $15.12 | $15.12 | $14.66 | $15.12 | $15.12 | 3,188,060 |
| 2024-04-23 | $12.33 | $12.78 | $12.14 | $12.60 | $12.60 | 1,578,450 |
| 2024-04-22 | $12.29 | $12.36 | $11.64 | $12.04 | $12.04 | 1,673,250 |
| 2024-04-19 | $12.71 | $12.95 | $12.13 | $12.19 | $12.19 | 2,801,490 |
| 2024-04-18 | $12.70 | $13.46 | $11.88 | $13.09 | $13.09 | 3,551,390 |
| 2024-04-17 | $11.23 | $12.83 | $11.23 | $12.76 | $12.76 | 2,912,720 |
| 2024-04-16 | $13.25 | $13.25 | $11.09 | $11.09 | $11.09 | 3,552,200 |
| 2024-04-15 | $14.50 | $14.89 | $12.83 | $13.68 | $13.68 | 3,490,800 |
| 2024-04-12 | $14.93 | $15.45 | $14.61 | $14.70 | $14.70 | 2,582,760 |
| 2024-04-11 | $14.30 | $15.30 | $14.02 | $14.89 | $14.89 | 2,444,880 |
| 2024-04-10 | $14.93 | $15.38 | $14.18 | $14.44 | $14.44 | 1,607,250 |
| 2024-04-09 | $14.50 | $14.92 | $14.49 | $14.86 | $14.86 | 1,413,000 |
| 2024-04-08 | $15.60 | $15.60 | $14.37 | $14.49 | $14.49 | 1,616,500 |
| 2024-04-03 | $15.75 | $15.84 | $15.12 | $15.64 | $15.64 | 1,172,800 |
| 2024-04-02 | $15.67 | $16.06 | $15.67 | $15.85 | $15.85 | 1,257,400 |
| 2024-04-01 | $15.46 | $15.86 | $15.24 | $15.80 | $15.80 | 1,469,450 |
| 2024-03-29 | $14.86 | $15.58 | $14.83 | $15.45 | $15.45 | 1,914,800 |
| 2024-03-28 | $14.09 | $14.99 | $13.99 | $14.86 | $14.86 | 2,151,390 |
| 2024-03-27 | $14.73 | $14.80 | $14.02 | $14.08 | $14.08 | 1,255,060 |
| 2024-03-26 | $14.79 | $14.96 | $14.33 | $14.56 | $14.56 | 1,466,100 |
| 2024-03-25 | $15.60 | $15.66 | $14.70 | $14.74 | $14.74 | 2,271,870 |
| 2024-03-22 | $16.05 | $16.24 | $15.50 | $15.54 | $15.54 | 1,503,530 |
| 2024-03-21 | $15.78 | $16.20 | $15.60 | $16.08 | $16.08 | 1,486,360 |
| 2024-03-20 | $15.50 | $15.85 | $15.36 | $15.82 | $15.82 | 1,092,560 |
| 2024-03-19 | $15.74 | $16.17 | $15.32 | $15.50 | $15.50 | 1,563,600 |
| 2024-03-18 | $15.17 | $15.90 | $15.00 | $15.76 | $15.76 | 2,054,420 |
| 2024-03-15 | $14.64 | $14.98 | $14.49 | $14.97 | $14.97 | 1,303,920 |
| 2024-03-14 | $14.83 | $14.91 | $14.40 | $14.58 | $14.58 | 1,562,400 |
| 2024-03-13 | $14.62 | $14.88 | $14.42 | $14.73 | $14.73 | 1,360,200 |
| 2024-03-12 | $14.25 | $14.66 | $14.15 | $14.61 | $14.61 | 1,653,700 |
| 2024-03-11 | $14.32 | $14.32 | $13.89 | $14.25 | $14.25 | 1,391,850 |
| 2024-03-08 | $14.15 | $14.35 | $13.68 | $13.99 | $13.99 | 1,550,680 |
| 2024-03-07 | $13.94 | $14.88 | $13.86 | $14.21 | $14.21 | 2,742,090 |
| 2024-03-06 | $13.49 | $13.86 | $13.15 | $13.73 | $13.73 | 1,475,200 |
| 2024-03-05 | $13.91 | $13.99 | $13.22 | $13.27 | $13.27 | 1,420,290 |
| 2024-03-04 | $14.00 | $14.08 | $13.30 | $13.72 | $13.72 | 1,789,000 |
| 2024-03-01 | $13.66 | $14.44 | $13.63 | $13.94 | $13.94 | 2,028,000 |
| 2024-02-29 | $13.04 | $13.87 | $12.88 | $13.65 | $13.65 | 3,292,100 |
| 2024-02-28 | $15.60 | $15.80 | $12.90 | $12.95 | $12.95 | 3,511,200 |
| 2024-02-27 | $14.94 | $15.18 | $14.50 | $15.16 | $15.16 | 1,847,690 |
| 2024-02-26 | $14.20 | $15.20 | $14.20 | $14.65 | $14.65 | 2,559,510 |
| 2024-02-23 | $13.39 | $14.09 | $13.26 | $14.09 | $14.09 | 1,709,170 |
| 2024-02-22 | $12.53 | $13.41 | $12.53 | $13.41 | $13.41 | 1,862,540 |
| 2024-02-21 | $11.80 | $12.97 | $11.78 | $12.71 | $12.71 | 2,360,220 |
| 2024-02-20 | $11.83 | $11.88 | $11.35 | $11.80 | $11.80 | 2,034,300 |
| 2024-02-19 | $10.61 | $11.69 | $10.61 | $11.64 | $11.64 | 3,512,750 |
| 2024-02-08 | $9.45 | $10.70 | $8.90 | $10.59 | $10.59 | 4,024,520 |
| 2024-02-07 | $10.99 | $11.08 | $9.28 | $9.41 | $9.41 | 3,706,350 |
| 2024-02-06 | $10.95 | $11.80 | $10.00 | $11.07 | $11.07 | 3,311,000 |
| 2024-02-05 | $14.58 | $14.58 | $11.55 | $11.90 | $11.90 | 3,447,720 |
| 2024-02-02 | $15.82 | $16.48 | $13.54 | $14.44 | $14.44 | 1,822,680 |
| 2024-02-01 | $16.20 | $16.23 | $15.22 | $15.82 | $15.82 | 1,505,730 |
| 2024-01-31 | $17.35 | $17.50 | $15.90 | $16.18 | $16.18 | 1,373,100 |
| 2024-01-30 | $18.46 | $18.46 | $17.52 | $17.56 | $17.56 | 748,200 |
| 2024-01-29 | $19.73 | $19.73 | $18.18 | $18.21 | $18.21 | 1,066,020 |
| 2024-01-26 | $19.38 | $19.80 | $19.29 | $19.50 | $19.50 | 886,020 |
| 2024-01-25 | $18.30 | $19.36 | $18.16 | $19.35 | $19.35 | 1,005,100 |
| 2024-01-24 | $17.78 | $18.33 | $17.27 | $18.15 | $18.15 | 1,099,390 |
| 2024-01-23 | $17.71 | $17.94 | $17.12 | $17.66 | $17.66 | 1,193,290 |
| 2024-01-22 | $19.45 | $19.91 | $17.50 | $17.89 | $17.89 | 1,453,500 |
| 2024-01-19 | $20.28 | $20.52 | $19.47 | $19.47 | $19.47 | 1,092,080 |
| 2024-01-18 | $21.21 | $21.35 | $19.94 | $20.15 | $20.15 | 1,215,210 |
| 2024-01-17 | $21.82 | $21.95 | $21.15 | $21.15 | $21.15 | 551,800 |
| 2024-01-16 | $21.86 | $22.02 | $21.41 | $21.80 | $21.80 | 724,800 |
| 2024-01-15 | $22.09 | $22.27 | $21.79 | $21.87 | $21.87 | 574,300 |
| 2024-01-12 | $22.38 | $22.53 | $22.05 | $22.13 | $22.13 | 546,300 |
| 2024-01-11 | $22.11 | $22.38 | $21.91 | $22.35 | $22.35 | 648,100 |
| 2024-01-10 | $22.73 | $22.73 | $22.00 | $22.00 | $22.00 | 729,780 |
| 2024-01-09 | $22.01 | $22.62 | $22.01 | $22.43 | $22.43 | 1,027,700 |
| 2024-01-08 | $22.33 | $22.48 | $21.94 | $22.00 | $22.00 | 580,210 |
| 2024-01-05 | $22.84 | $22.87 | $22.17 | $22.34 | $22.34 | 627,800 |
| 2024-01-04 | $22.38 | $22.84 | $22.38 | $22.67 | $22.67 | 728,400 |
| 2024-01-03 | $22.73 | $22.73 | $22.44 | $22.57 | $22.57 | 887,300 |
| 2024-01-02 | $22.48 | $22.76 | $22.44 | $22.65 | $22.65 | 839,700 |
| 2024-01-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-12-29 | $21.75 | $22.45 | $21.48 | $22.45 | $22.45 | 992,700 |
| 2023-12-28 | $20.93 | $21.88 | $20.63 | $21.73 | $21.73 | 725,060 |
| 2023-12-27 | $20.58 | $21.18 | $20.53 | $21.00 | $21.00 | 660,070 |
| 2023-12-26 | $20.93 | $20.93 | $20.46 | $20.58 | $20.58 | 595,700 |
| 2023-12-25 | $21.35 | $21.35 | $20.81 | $20.88 | $20.88 | 747,310 |
| 2023-12-22 | $21.76 | $21.89 | $21.22 | $21.26 | $21.26 | 685,900 |
| 2023-12-21 | $21.89 | $21.95 | $20.93 | $21.76 | $21.76 | 1,144,100 |
| 2023-12-20 | $21.69 | $22.41 | $21.62 | $21.83 | $21.83 | 1,161,200 |
| 2023-12-19 | $21.92 | $21.92 | $21.14 | $21.68 | $21.68 | 855,920 |
| 2023-12-18 | $21.76 | $21.93 | $21.28 | $21.39 | $21.39 | 673,600 |
| 2023-12-15 | $21.77 | $21.77 | $21.35 | $21.67 | $21.67 | 594,700 |
| 2023-12-14 | $21.81 | $22.03 | $21.55 | $21.60 | $21.60 | 498,400 |
| 2023-12-13 | $21.73 | $22.05 | $21.34 | $21.78 | $21.78 | 744,200 |
| 2023-12-12 | $21.73 | $21.86 | $21.32 | $21.50 | $21.50 | 757,800 |
| 2023-12-11 | $21.55 | $22.05 | $21.23 | $21.67 | $21.67 | 1,084,300 |
| 2023-12-08 | $22.31 | $22.46 | $21.60 | $21.61 | $21.61 | 776,300 |
| 2023-12-07 | $22.53 | $22.70 | $22.18 | $22.22 | $22.22 | 830,200 |
| 2023-12-06 | $22.30 | $22.78 | $22.25 | $22.52 | $22.52 | 861,200 |
| 2023-12-05 | $22.60 | $22.84 | $22.30 | $22.30 | $22.30 | 1,301,000 |
| 2023-12-04 | $22.41 | $22.59 | $22.29 | $22.47 | $22.47 | 621,500 |
| 2023-12-01 | $22.66 | $22.66 | $22.17 | $22.32 | $22.32 | 871,700 |
| 2023-11-30 | $22.57 | $22.83 | $22.27 | $22.49 | $22.49 | 614,300 |
| 2023-11-29 | $22.80 | $22.98 | $22.58 | $22.73 | $22.73 | 585,400 |
| 2023-11-28 | $22.36 | $22.86 | $22.31 | $22.79 | $22.79 | 701,000 |
| 2023-11-27 | $22.69 | $22.69 | $22.07 | $22.36 | $22.36 | 629,100 |
| 2023-11-24 | $22.69 | $22.74 | $22.17 | $22.33 | $22.33 | 633,100 |
| 2023-11-23 | $22.35 | $22.71 | $22.23 | $22.67 | $22.67 | 548,000 |
| 2023-11-22 | $22.71 | $22.96 | $22.29 | $22.32 | $22.32 | 704,000 |
| 2023-11-21 | $22.95 | $22.98 | $22.66 | $22.70 | $22.70 | 918,700 |
| 2023-11-20 | $22.50 | $22.90 | $22.45 | $22.88 | $22.88 | 745,800 |
| 2023-11-17 | $22.20 | $22.57 | $22.12 | $22.50 | $22.50 | 635,400 |
| 2023-11-16 | $22.61 | $22.69 | $22.22 | $22.26 | $22.26 | 942,500 |
| 2023-11-15 | $23.01 | $23.08 | $22.15 | $22.64 | $22.64 | 745,680 |
| 2023-11-14 | $22.83 | $22.83 | $22.34 | $22.45 | $22.45 | 756,900 |
| 2023-11-13 | $22.58 | $22.76 | $22.25 | $22.73 | $22.73 | 996,300 |
| 2023-11-10 | $22.09 | $22.45 | $21.93 | $22.40 | $22.40 | 653,600 |
| 2023-11-09 | $22.14 | $22.32 | $22.01 | $22.15 | $22.15 | 564,680 |
| 2023-11-08 | $22.00 | $22.35 | $21.94 | $22.14 | $22.14 | 779,510 |
| 2023-11-07 | $22.01 | $22.16 | $21.80 | $22.09 | $22.09 | 722,800 |
| 2023-11-06 | $22.18 | $22.43 | $21.81 | $22.00 | $22.00 | 586,420 |
| 2023-11-03 | $21.36 | $22.20 | $21.36 | $21.88 | $21.88 | 824,700 |
| 2023-11-02 | $21.67 | $21.85 | $21.31 | $21.39 | $21.39 | 656,800 |
| 2023-11-01 | $21.74 | $21.74 | $21.28 | $21.71 | $21.71 | 559,000 |
| 2023-10-31 | $21.68 | $21.80 | $21.28 | $21.50 | $21.50 | 673,100 |
| 2023-10-30 | $21.39 | $21.65 | $21.03 | $21.55 | $21.55 | 698,730 |
| 2023-10-27 | $21.28 | $21.56 | $21.22 | $21.41 | $21.41 | 730,700 |
| 2023-10-26 | $21.25 | $21.39 | $20.92 | $21.33 | $21.33 | 819,200 |
| 2023-10-25 | $20.84 | $21.35 | $20.48 | $21.29 | $21.29 | 1,307,800 |
| 2023-10-24 | $20.55 | $21.02 | $20.05 | $20.87 | $20.87 | 1,037,300 |
| 2023-10-23 | $20.78 | $20.92 | $20.07 | $20.19 | $20.19 | 805,840 |
| 2023-10-20 | $20.75 | $21.26 | $20.51 | $20.59 | $20.59 | 825,600 |
| 2023-10-19 | $20.55 | $21.47 | $20.50 | $20.80 | $20.80 | 984,320 |
| 2023-10-18 | $21.00 | $21.25 | $20.60 | $20.65 | $20.65 | 574,120 |
| 2023-10-17 | $21.35 | $21.35 | $20.80 | $21.00 | $21.00 | 772,500 |
| 2023-10-16 | $21.36 | $21.56 | $20.96 | $21.16 | $21.16 | 896,200 |
| 2023-10-13 | $21.92 | $21.99 | $21.30 | $21.35 | $21.35 | 969,400 |
| 2023-10-12 | $22.79 | $22.79 | $21.82 | $21.93 | $21.93 | 1,064,800 |
| 2023-10-11 | $22.52 | $22.80 | $22.26 | $22.62 | $22.62 | 839,400 |
| 2023-10-10 | $22.82 | $23.11 | $22.49 | $22.60 | $22.60 | 1,315,200 |
| 2023-10-09 | $22.92 | $23.16 | $22.52 | $22.75 | $22.75 | 1,216,600 |
| 2023-09-28 | $23.38 | $23.60 | $22.93 | $23.11 | $23.11 | 1,174,400 |
| 2023-09-27 | $22.97 | $23.45 | $22.60 | $23.26 | $23.26 | 1,731,700 |
| 2023-09-26 | $22.61 | $23.05 | $22.37 | $22.94 | $22.94 | 973,200 |
| 2023-09-25 | $22.61 | $23.07 | $22.38 | $22.66 | $22.66 | 805,700 |
| 2023-09-22 | $21.97 | $22.68 | $21.56 | $22.66 | $22.66 | 1,190,200 |
| 2023-09-21 | $22.22 | $22.90 | $21.96 | $22.06 | $22.06 | 1,318,300 |
| 2023-09-20 | $22.58 | $22.79 | $22.09 | $22.13 | $22.13 | 1,101,100 |
| 2023-09-19 | $23.11 | $23.11 | $22.55 | $22.64 | $22.64 | 1,102,010 |
| 2023-09-18 | $22.15 | $23.24 | $21.91 | $22.87 | $22.87 | 1,951,200 |
| 2023-09-15 | $21.97 | $22.62 | $21.73 | $22.10 | $22.10 | 1,718,600 |
| 2023-09-14 | $22.08 | $22.11 | $21.60 | $21.87 | $21.87 | 933,880 |
| 2023-09-13 | $22.33 | $22.69 | $21.91 | $22.08 | $22.08 | 820,300 |
| 2023-09-12 | $22.70 | $22.70 | $22.22 | $22.33 | $22.33 | 742,900 |
| 2023-09-11 | $22.60 | $22.83 | $22.25 | $22.47 | $22.47 | 1,071,100 |
| 2023-09-08 | $22.62 | $22.83 | $22.33 | $22.44 | $22.44 | 884,000 |
| 2023-09-07 | $23.20 | $23.20 | $22.48 | $22.58 | $22.58 | 1,235,500 |
| 2023-09-06 | $23.40 | $23.64 | $23.00 | $23.14 | $23.14 | 1,248,100 |
| 2023-09-05 | $23.20 | $23.76 | $23.17 | $23.39 | $23.39 | 1,452,600 |
| 2023-09-04 | $23.47 | $23.57 | $23.16 | $23.37 | $23.37 | 1,221,300 |
| 2023-09-01 | $23.48 | $23.85 | $23.14 | $23.43 | $23.43 | 1,722,970 |
| 2023-08-31 | $23.25 | $23.85 | $22.94 | $23.52 | $23.52 | 3,253,700 |
| 2023-08-30 | $23.23 | $23.87 | $23.00 | $23.22 | $23.22 | 3,408,100 |
| 2023-08-29 | $21.30 | $23.24 | $21.08 | $23.17 | $23.17 | 4,997,010 |
| 2023-08-28 | $21.05 | $21.66 | $20.54 | $20.93 | $20.93 | 4,542,100 |
| 2023-08-25 | $21.26 | $21.78 | $20.12 | $20.13 | $20.13 | 3,846,000 |
| 2023-08-24 | $22.04 | $22.17 | $20.51 | $20.91 | $20.91 | 4,606,560 |
| 2023-08-23 | $22.97 | $23.36 | $22.21 | $22.23 | $22.23 | 5,038,930 |
| 2023-08-22 | $24.13 | $24.80 | $22.66 | $23.67 | $23.67 | 9,486,770 |
| 2023-08-21 | $23.59 | $27.76 | $23.30 | $26.28 | $26.28 | 11,822,510 |
| 2023-08-18 | $21.90 | $23.96 | $21.80 | $23.13 | $23.13 | 4,546,210 |
| 2023-08-17 | $20.92 | $21.84 | $20.56 | $21.78 | $21.78 | 1,592,590 |
| 2023-08-16 | $21.40 | $21.41 | $20.90 | $20.92 | $20.92 | 795,400 |
| 2023-08-15 | $20.84 | $21.35 | $20.83 | $21.20 | $21.20 | 950,120 |
| 2023-08-14 | $20.38 | $20.98 | $20.24 | $20.96 | $20.96 | 827,700 |
| 2023-08-11 | $20.90 | $21.10 | $20.66 | $20.71 | $20.71 | 947,200 |
| 2023-08-10 | $20.69 | $20.98 | $20.64 | $20.92 | $20.92 | 624,120 |
| 2023-08-09 | $21.04 | $21.12 | $20.60 | $20.60 | $20.60 | 713,800 |
| 2023-08-08 | $20.56 | $21.04 | $20.56 | $20.92 | $20.92 | 986,800 |
| 2023-08-07 | $20.53 | $20.71 | $20.38 | $20.55 | $20.55 | 841,050 |
| 2023-08-04 | $20.77 | $21.09 | $20.60 | $20.61 | $20.61 | 1,213,020 |
| 2023-08-03 | $21.00 | $21.35 | $20.70 | $20.70 | $20.70 | 1,905,000 |
| 2023-08-02 | $22.18 | $22.24 | $21.08 | $21.08 | $21.08 | 3,059,800 |
| 2023-08-01 | $23.23 | $23.29 | $22.05 | $22.09 | $22.09 | 4,845,490 |
| 2023-07-31 | $23.62 | $24.79 | $22.58 | $24.03 | $24.03 | 5,823,590 |
| 2023-07-28 | $24.63 | $24.86 | $23.35 | $23.75 | $23.75 | 5,578,340 |
| 2023-07-27 | $22.77 | $25.55 | $21.97 | $24.81 | $24.81 | 7,780,620 |
| 2023-07-26 | $21.90 | $24.60 | $21.82 | $23.40 | $23.40 | 5,215,940 |
| 2023-07-25 | $22.24 | $22.27 | $21.72 | $21.90 | $21.90 | 576,000 |
| 2023-07-24 | $21.87 | $22.19 | $21.84 | $22.00 | $22.00 | 391,360 |
| 2023-07-21 | $22.49 | $22.60 | $21.88 | $21.98 | $21.98 | 984,400 |
| 2023-07-20 | $23.09 | $23.15 | $22.28 | $22.47 | $22.47 | 1,422,800 |
| 2023-07-19 | $22.70 | $23.12 | $22.56 | $22.97 | $22.97 | 1,021,240 |
| 2023-07-18 | $22.59 | $23.01 | $22.30 | $22.69 | $22.69 | 904,600 |
| 2023-07-17 | $22.34 | $22.63 | $22.09 | $22.63 | $22.63 | 747,500 |
| 2023-07-14 | $22.39 | $22.50 | $22.10 | $22.34 | $22.34 | 639,200 |
| 2023-07-13 | $22.00 | $22.39 | $21.69 | $22.39 | $22.39 | 1,026,600 |
| 2023-07-12 | $22.00 | $22.30 | $21.80 | $21.92 | $21.92 | 697,800 |
| 2023-07-11 | $21.84 | $22.11 | $21.65 | $22.03 | $22.03 | 566,500 |
| 2023-07-10 | $21.96 | $22.21 | $21.70 | $21.78 | $21.78 | 527,500 |
| 2023-07-07 | $21.80 | $22.36 | $21.64 | $21.91 | $21.91 | 941,100 |
| 2023-07-06 | $21.45 | $22.18 | $21.40 | $21.82 | $21.82 | 979,750 |
| 2023-07-05 | $21.71 | $21.82 | $21.37 | $21.45 | $21.45 | 685,400 |
| 2023-07-04 | $21.62 | $22.09 | $21.62 | $21.75 | $21.75 | 739,600 |
| 2023-07-03 | $21.63 | $22.02 | $21.60 | $21.63 | $21.63 | 656,600 |
| 2023-06-30 | $21.57 | $21.88 | $21.42 | $21.62 | $21.62 | 627,740 |
| 2023-06-29 | $21.16 | $21.72 | $21.01 | $21.49 | $21.49 | 743,880 |
| 2023-06-28 | $20.90 | $21.15 | $20.31 | $21.10 | $21.10 | 580,100 |
| 2023-06-27 | $20.25 | $20.92 | $20.08 | $20.91 | $20.91 | 516,510 |
| 2023-06-26 | $20.41 | $20.97 | $20.04 | $20.13 | $20.13 | 662,700 |
| 2023-06-21 | $21.14 | $21.27 | $20.60 | $20.60 | $20.60 | 753,500 |
| 2023-06-20 | $21.72 | $21.72 | $21.01 | $21.13 | $21.13 | 1,162,000 |
| 2023-06-19 | $21.01 | $21.98 | $20.98 | $21.72 | $21.72 | 2,222,110 |
| 2023-06-16 | $20.32 | $21.01 | $20.32 | $20.88 | $20.88 | 689,050 |
| 2023-06-15 | $20.52 | $20.53 | $20.23 | $20.38 | $20.38 | 315,110 |
| 2023-06-14 | $20.65 | $20.69 | $20.24 | $20.52 | $20.52 | 424,700 |
| 2023-06-13 | $20.44 | $20.68 | $20.30 | $20.66 | $20.66 | 389,200 |
| 2023-06-12 | $20.24 | $20.62 | $19.91 | $20.49 | $20.49 | 518,400 |
| 2023-06-09 | $20.45 | $20.45 | $19.92 | $20.16 | $20.16 | 532,800 |
| 2023-06-08 | $20.40 | $20.69 | $20.14 | $20.36 | $20.36 | 571,400 |
| 2023-06-07 | $20.15 | $20.52 | $19.88 | $20.43 | $20.43 | 546,300 |
| 2023-06-06 | $20.82 | $20.91 | $20.17 | $20.19 | $20.12 | 686,300 |
| 2023-06-05 | $21.09 | $21.09 | $20.70 | $20.76 | $20.69 | 433,400 |
| 2023-06-02 | $21.06 | $21.39 | $20.71 | $20.79 | $20.72 | 475,610 |
| 2023-06-01 | $21.03 | $21.35 | $20.85 | $21.20 | $21.13 | 862,900 |
| 2023-05-31 | $21.39 | $21.39 | $20.71 | $20.89 | $20.82 | 766,500 |
| 2023-05-30 | $21.22 | $21.55 | $20.96 | $21.23 | $21.16 | 968,770 |
| 2023-05-29 | $21.40 | $21.55 | $21.07 | $21.12 | $21.05 | 1,140,260 |
| 2023-05-26 | $20.97 | $21.39 | $20.75 | $21.30 | $21.23 | 1,109,770 |
| 2023-05-25 | $20.87 | $21.09 | $20.56 | $20.97 | $20.90 | 1,176,360 |
| 2023-05-24 | $20.30 | $20.96 | $20.10 | $20.92 | $20.85 | 1,059,300 |
| 2023-05-23 | $20.23 | $20.77 | $20.20 | $20.35 | $20.28 | 939,270 |
| 2023-05-22 | $19.85 | $20.22 | $19.83 | $20.22 | $20.15 | 637,700 |
| 2023-05-19 | $19.82 | $20.25 | $19.75 | $19.82 | $19.75 | 691,130 |
| 2023-05-18 | $19.62 | $19.84 | $19.45 | $19.81 | $19.74 | 517,940 |
| 2023-05-17 | $19.02 | $19.50 | $19.01 | $19.50 | $19.43 | 470,600 |
| 2023-05-16 | $19.05 | $19.18 | $18.88 | $19.13 | $19.06 | 362,200 |
| 2023-05-15 | $18.52 | $19.00 | $18.46 | $18.99 | $18.93 | 388,870 |
| 2023-05-12 | $18.63 | $18.78 | $18.50 | $18.52 | $18.46 | 338,790 |
| 2023-05-11 | $18.30 | $18.64 | $18.30 | $18.61 | $18.61 | 399,670 |
| 2023-05-10 | $18.11 | $18.35 | $18.03 | $18.21 | $18.21 | 352,200 |
| 2023-05-09 | $18.58 | $18.58 | $17.92 | $18.11 | $18.11 | 568,000 |
| 2023-05-08 | $18.50 | $18.69 | $18.44 | $18.58 | $18.58 | 509,200 |
| 2023-05-05 | $18.74 | $18.92 | $18.24 | $18.45 | $18.45 | 698,300 |
| 2023-05-04 | $18.84 | $19.08 | $18.68 | $18.75 | $18.75 | 786,710 |
| 2023-05-03 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2023-05-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2023-04-28 | $18.59 | $18.93 | $18.58 | $18.86 | $18.86 | 671,830 |
| 2023-04-27 | $18.69 | $19.01 | $18.43 | $18.59 | $18.59 | 484,330 |
| 2023-04-26 | $18.50 | $19.10 | $18.28 | $18.69 | $18.69 | 715,860 |
| 2023-04-25 | $19.39 | $19.58 | $18.60 | $18.97 | $18.97 | 745,600 |
| 2023-04-24 | $19.77 | $19.77 | $19.02 | $19.41 | $19.41 | 679,850 |
| 2023-04-21 | $20.36 | $20.53 | $19.71 | $19.77 | $19.77 | 665,500 |
| 2023-04-20 | $20.68 | $20.79 | $20.00 | $20.26 | $20.26 | 595,200 |
| 2023-04-19 | $20.34 | $20.67 | $20.34 | $20.55 | $20.55 | 571,300 |
| 2023-04-18 | $20.69 | $20.70 | $20.25 | $20.53 | $20.53 | 1,032,400 |
| 2023-04-17 | $20.00 | $21.31 | $19.88 | $20.66 | $20.66 | 2,535,350 |
| 2023-04-14 | $19.50 | $19.96 | $19.50 | $19.96 | $19.96 | 636,150 |
| 2023-04-13 | $19.55 | $19.69 | $19.42 | $19.47 | $19.47 | 341,910 |
| 2023-04-12 | $19.43 | $19.69 | $19.33 | $19.55 | $19.55 | 356,700 |
| 2023-04-11 | $19.54 | $19.88 | $19.43 | $19.43 | $19.43 | 502,000 |
| 2023-04-10 | $20.14 | $20.42 | $19.60 | $19.66 | $19.66 | 729,100 |
| 2023-04-07 | $19.70 | $20.16 | $19.60 | $20.14 | $20.14 | 757,900 |
| 2023-04-06 | $20.06 | $20.06 | $19.54 | $19.63 | $19.63 | 650,700 |
| 2023-04-05 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-04-04 | $19.93 | $20.17 | $19.85 | $20.06 | $20.06 | 700,600 |
| 2023-04-03 | $20.30 | $20.30 | $19.85 | $20.07 | $20.07 | 616,840 |
| 2023-03-31 | $19.92 | $20.17 | $19.81 | $20.17 | $20.17 | 427,100 |
| 2023-03-30 | $20.30 | $20.30 | $19.92 | $19.94 | $19.94 | 514,640 |
| 2023-03-29 | $20.64 | $20.77 | $20.14 | $20.21 | $20.21 | 417,700 |
| 2023-03-28 | $20.96 | $20.96 | $20.50 | $20.50 | $20.50 | 412,440 |
| 2023-03-27 | $20.81 | $20.88 | $20.45 | $20.72 | $20.72 | 601,700 |
| 2023-03-24 | $20.80 | $20.97 | $20.69 | $20.79 | $20.79 | 478,460 |
| 2023-03-23 | $21.06 | $21.18 | $20.70 | $20.80 | $20.80 | 702,800 |
| 2023-03-22 | $20.82 | $21.30 | $20.65 | $20.96 | $20.96 | 766,410 |
| 2023-03-21 | $20.33 | $20.68 | $20.10 | $20.65 | $20.65 | 676,750 |
| 2023-03-20 | $20.85 | $20.97 | $20.20 | $20.20 | $20.20 | 1,246,010 |
| 2023-03-17 | $20.72 | $21.05 | $20.67 | $20.81 | $20.81 | 747,790 |
| 2023-03-16 | $20.54 | $21.00 | $20.43 | $20.61 | $20.61 | 915,500 |
| 2023-03-15 | $21.12 | $21.12 | $20.70 | $20.76 | $20.76 | 1,042,680 |
| 2023-03-14 | $21.13 | $21.18 | $20.54 | $20.80 | $20.80 | 1,644,960 |
| 2023-03-13 | $21.70 | $22.75 | $21.13 | $21.39 | $21.39 | 2,494,430 |
| 2023-03-10 | $21.39 | $22.10 | $21.25 | $21.36 | $21.36 | 1,452,600 |
| 2023-03-09 | $21.58 | $21.86 | $21.15 | $21.48 | $21.48 | 1,923,600 |
| 2023-03-08 | $21.30 | $22.27 | $21.11 | $21.86 | $21.86 | 2,969,340 |
| 2023-03-07 | $21.91 | $21.96 | $21.25 | $21.44 | $21.44 | 2,383,990 |
| 2023-03-06 | $21.09 | $22.69 | $20.95 | $22.22 | $22.22 | 3,742,780 |
| 2023-03-03 | $20.48 | $21.66 | $20.38 | $20.92 | $20.92 | 2,572,010 |
| 2023-03-02 | $20.07 | $20.55 | $20.03 | $20.48 | $20.48 | 1,307,880 |
| 2023-03-01 | $19.88 | $20.08 | $19.88 | $20.07 | $20.07 | 464,100 |
| 2023-02-28 | $19.81 | $20.07 | $19.73 | $19.99 | $19.99 | 387,800 |
| 2023-02-27 | $19.97 | $20.11 | $19.63 | $19.82 | $19.82 | 509,290 |
| 2023-02-24 | $19.99 | $20.05 | $19.76 | $19.93 | $19.93 | 278,800 |
| 2023-02-23 | $19.79 | $20.03 | $19.78 | $19.90 | $19.90 | 429,780 |
| 2023-02-22 | $19.77 | $19.89 | $19.55 | $19.75 | $19.75 | 293,110 |
| 2023-02-21 | $19.70 | $20.05 | $19.62 | $19.76 | $19.76 | 375,300 |
| 2023-02-20 | $19.55 | $19.74 | $19.41 | $19.67 | $19.67 | 303,800 |
| 2023-02-17 | $19.51 | $19.88 | $19.51 | $19.57 | $19.57 | 429,600 |
| 2023-02-16 | $20.11 | $20.25 | $19.43 | $19.51 | $19.51 | 720,700 |
| 2023-02-15 | $19.99 | $20.20 | $19.99 | $20.07 | $20.07 | 527,420 |
| 2023-02-14 | $20.23 | $20.44 | $19.93 | $20.03 | $20.03 | 685,440 |
| 2023-02-13 | $19.64 | $20.47 | $19.58 | $20.22 | $20.22 | 1,115,600 |
| 2023-02-10 | $19.58 | $19.75 | $19.52 | $19.64 | $19.64 | 408,200 |
| 2023-02-09 | $19.40 | $19.60 | $19.35 | $19.58 | $19.58 | 451,310 |
| 2023-02-08 | $19.62 | $19.62 | $19.35 | $19.41 | $19.41 | 564,100 |
| 2023-02-07 | $19.99 | $20.00 | $19.42 | $19.56 | $19.56 | 1,088,860 |
| 2023-02-06 | $19.39 | $19.53 | $19.37 | $19.50 | $19.50 | 415,300 |
| 2023-02-03 | $19.33 | $19.48 | $19.21 | $19.42 | $19.42 | 485,000 |
| 2023-02-02 | $19.45 | $19.48 | $19.32 | $19.44 | $19.44 | 410,500 |
| 2023-02-01 | $19.18 | $19.43 | $19.12 | $19.37 | $19.37 | 600,800 |
| 2023-01-31 | $19.08 | $19.17 | $18.99 | $19.09 | $19.09 | 403,800 |
| 2023-01-30 | $19.16 | $19.32 | $19.07 | $19.07 | $19.07 | 721,710 |
| 2023-01-20 | $18.86 | $19.12 | $18.86 | $19.02 | $19.02 | 246,300 |
| 2023-01-19 | $18.90 | $19.18 | $18.84 | $18.93 | $18.93 | 283,810 |
| 2023-01-18 | $18.99 | $19.10 | $18.80 | $18.90 | $18.90 | 362,750 |
| 2023-01-17 | $18.83 | $18.96 | $18.75 | $18.88 | $18.88 | 318,310 |
| 2023-01-16 | $18.68 | $18.83 | $18.60 | $18.81 | $18.81 | 380,900 |
| 2023-01-13 | $18.70 | $18.73 | $18.41 | $18.67 | $18.67 | 266,600 |
| 2023-01-12 | $18.44 | $18.66 | $18.37 | $18.56 | $18.56 | 310,400 |
| 2023-01-11 | $18.49 | $18.66 | $18.30 | $18.58 | $18.58 | 223,000 |
| 2023-01-10 | $18.58 | $18.71 | $18.49 | $18.57 | $18.57 | 258,800 |
| 2023-01-09 | $18.80 | $18.80 | $18.51 | $18.57 | $18.57 | 218,300 |
| 2023-01-06 | $18.64 | $18.88 | $18.45 | $18.58 | $18.58 | 288,500 |
| 2023-01-05 | $18.78 | $19.38 | $18.67 | $18.67 | $18.67 | 810,200 |
| 2023-01-04 | $18.42 | $18.92 | $18.28 | $18.80 | $18.80 | 696,100 |
| 2023-01-03 | $17.84 | $18.43 | $17.83 | $18.43 | $18.43 | 456,300 |
| 2023-01-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-12-30 | $17.99 | $18.08 | $17.81 | $17.83 | $17.83 | 222,400 |
| 2022-12-29 | $17.79 | $18.07 | $17.77 | $17.82 | $17.82 | 289,930 |
| 2022-12-28 | $18.25 | $18.38 | $17.79 | $17.79 | $17.79 | 286,810 |
| 2022-12-27 | $18.29 | $18.31 | $18.10 | $18.27 | $18.27 | 256,900 |
| 2022-12-26 | $18.11 | $18.45 | $17.90 | $18.28 | $18.28 | 593,360 |
| 2022-12-23 | $18.00 | $18.13 | $17.78 | $17.96 | $17.96 | 223,600 |
| 2022-12-22 | $18.26 | $18.34 | $17.88 | $17.92 | $17.92 | 332,680 |
| 2022-12-21 | $18.43 | $18.47 | $18.12 | $18.21 | $18.21 | 376,600 |
| 2022-12-20 | $18.77 | $18.77 | $18.33 | $18.33 | $18.33 | 378,600 |
| 2022-12-19 | $19.21 | $19.47 | $18.58 | $18.63 | $18.63 | 539,700 |
| 2022-12-16 | $19.24 | $19.44 | $18.60 | $19.39 | $19.39 | 966,860 |
| 2022-12-15 | $19.15 | $19.34 | $19.08 | $19.31 | $19.31 | 286,500 |
| 2022-12-14 | $19.22 | $19.36 | $19.11 | $19.15 | $19.15 | 278,300 |
| 2022-12-13 | $19.33 | $19.42 | $19.06 | $19.12 | $19.12 | 378,100 |
| 2022-12-12 | $19.46 | $19.49 | $19.23 | $19.23 | $19.23 | 281,400 |
| 2022-12-09 | $19.46 | $19.50 | $19.27 | $19.42 | $19.42 | 321,700 |
| 2022-12-08 | $19.67 | $19.67 | $19.30 | $19.46 | $19.46 | 502,630 |
| 2022-12-07 | $19.47 | $19.57 | $19.33 | $19.50 | $19.50 | 487,080 |
| 2022-12-06 | $19.84 | $19.84 | $19.38 | $19.42 | $19.42 | 863,750 |
| 2022-12-05 | $20.00 | $20.27 | $19.76 | $19.82 | $19.82 | 563,400 |
| 2022-12-01 | $20.10 | $20.43 | $19.72 | $19.81 | $19.81 | 733,970 |
| 2022-11-30 | $20.45 | $20.45 | $19.88 | $20.03 | $20.03 | 673,310 |
| 2022-11-29 | $20.06 | $20.50 | $19.96 | $20.24 | $20.24 | 691,600 |
| 2022-11-28 | $20.50 | $20.57 | $20.06 | $20.09 | $20.09 | 600,800 |
| 2022-11-25 | $20.62 | $20.86 | $20.20 | $20.50 | $20.50 | 917,360 |
| 2022-11-24 | $19.96 | $20.79 | $19.96 | $20.71 | $20.71 | 1,575,810 |
| 2022-11-23 | $19.94 | $20.39 | $19.60 | $20.14 | $20.14 | 1,225,900 |
| 2022-11-22 | $20.12 | $20.90 | $19.69 | $20.28 | $20.28 | 1,509,420 |
| 2022-11-21 | $20.86 | $20.86 | $19.60 | $20.02 | $20.02 | 972,330 |
| 2022-11-18 | $20.10 | $20.38 | $20.00 | $20.06 | $20.06 | 582,700 |
| 2022-11-17 | $19.90 | $20.13 | $19.58 | $20.02 | $20.02 | 529,300 |
| 2022-11-16 | $20.19 | $20.19 | $19.74 | $19.95 | $19.95 | 689,900 |
| 2022-11-15 | $19.47 | $19.98 | $19.40 | $19.89 | $19.89 | 842,750 |
| 2022-11-14 | $19.25 | $19.50 | $19.08 | $19.46 | $19.46 | 704,300 |
| 2022-11-11 | $19.20 | $19.66 | $19.10 | $19.22 | $19.22 | 611,200 |
| 2022-11-10 | $19.10 | $19.36 | $18.88 | $19.02 | $19.02 | 348,400 |
| 2022-11-09 | $19.24 | $19.37 | $19.01 | $19.11 | $19.11 | 380,500 |
| 2022-11-08 | $19.34 | $19.40 | $19.04 | $19.24 | $19.24 | 338,900 |
| 2022-11-07 | $19.27 | $19.45 | $19.11 | $19.34 | $19.34 | 276,000 |
| 2022-11-04 | $19.30 | $19.44 | $19.16 | $19.29 | $19.29 | 474,400 |
| 2022-11-03 | $19.08 | $19.39 | $18.90 | $19.24 | $19.24 | 553,700 |
| 2022-11-02 | $18.97 | $19.20 | $18.90 | $19.03 | $19.03 | 352,600 |
| 2022-11-01 | $18.41 | $19.05 | $18.41 | $19.02 | $19.02 | 452,900 |
| 2022-10-31 | $18.00 | $18.66 | $17.76 | $18.37 | $18.37 | 553,740 |
| 2022-10-28 | $18.80 | $19.06 | $17.76 | $17.80 | $17.80 | 565,720 |
| 2022-10-27 | $18.94 | $19.17 | $18.67 | $18.89 | $18.89 | 437,600 |
| 2022-10-26 | $18.48 | $18.93 | $18.38 | $18.70 | $18.70 | 570,500 |
| 2022-10-25 | $18.89 | $18.89 | $18.33 | $18.41 | $18.41 | 472,600 |
| 2022-10-24 | $19.36 | $19.50 | $18.80 | $18.82 | $18.82 | 376,200 |
| 2022-10-21 | $19.17 | $19.46 | $18.94 | $19.10 | $19.10 | 268,300 |
| 2022-10-20 | $18.95 | $19.31 | $18.80 | $19.04 | $19.04 | 327,400 |
| 2022-10-19 | $19.11 | $19.21 | $18.95 | $18.99 | $18.99 | 252,700 |
| 2022-10-18 | $19.11 | $19.40 | $18.98 | $19.21 | $19.21 | 351,520 |
| 2022-10-17 | $18.73 | $19.16 | $18.64 | $19.10 | $19.10 | 405,110 |
| 2022-10-14 | $18.45 | $18.84 | $18.23 | $18.74 | $18.74 | 430,890 |
| 2022-10-13 | $18.00 | $18.34 | $17.96 | $18.30 | $18.30 | 315,200 |
| 2022-10-12 | $17.55 | $17.96 | $17.24 | $17.96 | $17.96 | 259,800 |
| 2022-10-11 | $17.57 | $17.59 | $17.22 | $17.45 | $17.45 | 195,100 |
| 2022-10-10 | $17.93 | $18.39 | $17.40 | $17.42 | $17.42 | 454,310 |
| 2022-09-30 | $18.06 | $18.25 | $17.74 | $17.90 | $17.90 | 377,550 |
| 2022-09-29 | $18.46 | $18.47 | $17.87 | $17.95 | $17.95 | 484,900 |
| 2022-09-28 | $18.74 | $18.89 | $18.20 | $18.22 | $18.22 | 328,500 |
| 2022-09-27 | $18.28 | $18.70 | $18.28 | $18.67 | $18.67 | 349,800 |
| 2022-09-26 | $18.78 | $18.78 | $18.22 | $18.27 | $18.27 | 324,180 |
| 2022-09-23 | $19.11 | $19.29 | $18.66 | $18.81 | $18.81 | 344,000 |
| 2022-09-22 | $19.33 | $19.47 | $19.06 | $19.11 | $19.11 | 247,800 |
| 2022-09-21 | $19.10 | $19.39 | $18.53 | $19.35 | $19.35 | 438,080 |
| 2022-09-20 | $18.89 | $19.18 | $18.87 | $19.10 | $19.10 | 304,200 |
| 2022-09-19 | $19.78 | $19.78 | $18.57 | $18.71 | $18.71 | 564,900 |
| 2022-09-16 | $19.82 | $20.01 | $19.00 | $19.00 | $19.00 | 540,800 |
| 2022-09-15 | $20.46 | $20.60 | $19.71 | $19.92 | $19.92 | 489,500 |
| 2022-09-14 | $20.25 | $20.49 | $20.20 | $20.46 | $20.46 | 356,800 |
| 2022-09-13 | $20.59 | $20.81 | $20.40 | $20.45 | $20.45 | 460,900 |
| 2022-09-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-09-09 | $20.65 | $20.83 | $20.41 | $20.50 | $20.50 | 513,900 |
| 2022-09-08 | $21.30 | $21.30 | $20.50 | $20.69 | $20.69 | 840,500 |
| 2022-09-07 | $20.36 | $20.60 | $20.28 | $20.59 | $20.59 | 478,480 |
| 2022-09-06 | $20.40 | $20.52 | $20.10 | $20.32 | $20.32 | 434,880 |
| 2022-09-05 | $20.60 | $20.70 | $20.16 | $20.40 | $20.40 | 608,000 |
| 2022-09-02 | $20.03 | $20.88 | $19.92 | $20.88 | $20.88 | 312,620 |
| 2022-09-01 | $20.00 | $20.27 | $19.87 | $19.90 | $19.90 | 261,020 |
| 2022-08-31 | $20.68 | $20.68 | $19.95 | $20.00 | $20.00 | 512,400 |
| 2022-08-30 | $20.30 | $20.80 | $20.30 | $20.62 | $20.62 | 397,750 |
| 2022-08-29 | $20.15 | $20.48 | $19.66 | $20.41 | $20.41 | 367,910 |
| 2022-08-26 | $20.51 | $20.69 | $20.15 | $20.20 | $20.20 | 507,930 |
| 2022-08-25 | $20.75 | $21.10 | $20.24 | $20.40 | $20.40 | 682,910 |
| 2022-08-24 | $21.59 | $21.75 | $20.79 | $20.88 | $20.88 | 838,700 |
| 2022-08-23 | $21.72 | $21.79 | $21.39 | $21.55 | $21.55 | 531,810 |
| 2022-08-22 | $22.10 | $22.10 | $21.44 | $21.72 | $21.72 | 659,300 |
| 2022-08-19 | $22.40 | $22.64 | $21.81 | $21.92 | $21.92 | 755,500 |
| 2022-08-18 | $22.48 | $22.48 | $22.12 | $22.43 | $22.43 | 403,800 |
| 2022-08-17 | $22.65 | $22.65 | $22.30 | $22.40 | $22.40 | 457,100 |
| 2022-08-16 | $22.05 | $22.60 | $22.05 | $22.58 | $22.58 | 634,590 |
| 2022-08-15 | $22.41 | $22.41 | $22.03 | $22.16 | $22.16 | 489,800 |
| 2022-08-12 | $22.48 | $22.79 | $22.26 | $22.30 | $22.30 | 747,710 |
| 2022-08-11 | $21.90 | $22.97 | $21.76 | $22.50 | $22.50 | 1,326,300 |
| 2022-08-10 | $21.47 | $21.83 | $21.36 | $21.74 | $21.74 | 540,900 |
| 2022-08-09 | $21.35 | $21.57 | $21.20 | $21.43 | $21.43 | 421,410 |
| 2022-08-08 | $21.30 | $21.49 | $21.16 | $21.49 | $21.49 | 396,100 |
| 2022-08-05 | $21.09 | $21.44 | $20.97 | $21.29 | $21.29 | 616,290 |
| 2022-08-04 | $21.32 | $21.48 | $20.92 | $21.20 | $21.20 | 477,200 |
| 2022-08-03 | $20.73 | $21.87 | $20.73 | $21.12 | $21.12 | 1,107,800 |
| 2022-08-02 | $22.50 | $22.50 | $20.85 | $20.89 | $20.89 | 1,375,700 |
| 2022-08-01 | $22.94 | $22.94 | $22.40 | $22.57 | $22.57 | 652,130 |
| 2022-07-29 | $22.98 | $23.05 | $22.66 | $22.79 | $22.79 | 766,410 |
| 2022-07-28 | $22.81 | $23.07 | $22.38 | $22.95 | $22.95 | 1,348,000 |
| 2022-07-27 | $21.96 | $22.80 | $21.96 | $22.72 | $22.72 | 1,334,680 |
| 2022-07-26 | $22.19 | $22.20 | $21.72 | $21.95 | $21.95 | 933,200 |
| 2022-07-25 | $23.00 | $23.08 | $22.01 | $22.29 | $22.29 | 1,308,700 |
| 2022-07-22 | $22.28 | $22.96 | $22.20 | $22.94 | $22.94 | 1,879,400 |
| 2022-07-21 | $22.08 | $22.44 | $22.02 | $22.28 | $22.28 | 926,980 |
| 2022-07-20 | $21.83 | $22.32 | $21.76 | $22.21 | $22.21 | 889,500 |
| 2022-07-19 | $21.76 | $22.04 | $21.70 | $21.95 | $21.95 | 732,140 |
| 2022-07-18 | $21.38 | $22.01 | $21.00 | $21.76 | $21.76 | 1,214,900 |
| 2022-07-15 | $22.01 | $22.05 | $21.38 | $21.38 | $21.38 | 931,200 |
| 2022-07-14 | $21.87 | $22.32 | $21.76 | $22.01 | $22.01 | 1,091,300 |
| 2022-07-13 | $21.36 | $22.15 | $21.36 | $21.80 | $21.80 | 1,407,630 |
| 2022-07-12 | $21.71 | $21.91 | $21.35 | $21.35 | $21.35 | 475,200 |
| 2022-07-11 | $21.91 | $22.15 | $21.66 | $21.83 | $21.83 | 560,100 |
| 2022-07-08 | $21.56 | $22.28 | $21.56 | $21.96 | $21.96 | 886,200 |
| 2022-07-07 | $21.45 | $21.80 | $21.43 | $21.61 | $21.61 | 485,900 |
| 2022-07-06 | $21.11 | $21.58 | $21.11 | $21.56 | $21.56 | 475,500 |
| 2022-07-05 | $21.86 | $21.86 | $21.08 | $21.28 | $21.28 | 561,900 |
| 2022-07-04 | $21.70 | $21.79 | $21.40 | $21.68 | $21.68 | 453,200 |
| 2022-07-01 | $21.67 | $21.87 | $21.41 | $21.77 | $21.77 | 455,360 |
| 2022-06-30 | $21.56 | $21.91 | $21.46 | $21.50 | $21.50 | 523,000 |
| 2022-06-29 | $21.89 | $22.20 | $21.55 | $21.56 | $21.56 | 744,610 |
| 2022-06-28 | $21.53 | $22.11 | $21.16 | $21.89 | $21.89 | 1,097,710 |
| 2022-06-27 | $21.25 | $21.49 | $21.15 | $21.40 | $21.40 | 563,100 |
| 2022-06-24 | $20.99 | $21.39 | $20.93 | $21.25 | $21.25 | 612,440 |
| 2022-06-23 | $20.64 | $21.09 | $20.53 | $20.89 | $20.89 | 571,020 |
| 2022-06-22 | $21.08 | $21.19 | $20.55 | $20.60 | $20.60 | 526,600 |
| 2022-06-21 | $21.28 | $21.30 | $20.80 | $21.18 | $21.08 | 625,900 |
| 2022-06-20 | $20.80 | $21.22 | $20.80 | $21.11 | $21.01 | 657,240 |
| 2022-06-17 | $21.81 | $22.22 | $20.76 | $20.95 | $20.85 | 1,679,300 |
| 2022-06-16 | $20.98 | $21.41 | $20.88 | $21.25 | $21.15 | 454,700 |
| 2022-06-15 | $21.00 | $21.47 | $20.97 | $21.01 | $20.91 | 554,100 |
| 2022-06-14 | $21.30 | $21.30 | $20.40 | $21.07 | $20.97 | 520,300 |
| 2022-06-13 | $21.21 | $21.49 | $21.11 | $21.40 | $21.30 | 414,850 |
| 2022-06-10 | $20.72 | $21.40 | $20.72 | $21.26 | $21.16 | 474,170 |
| 2022-06-09 | $21.56 | $21.56 | $20.90 | $20.90 | $20.80 | 571,700 |
| 2022-06-08 | $21.95 | $22.13 | $21.20 | $21.55 | $21.45 | 742,500 |
| 2022-06-07 | $22.49 | $22.77 | $21.81 | $22.05 | $21.94 | 671,120 |
| 2022-06-06 | $22.13 | $22.60 | $21.81 | $22.48 | $22.37 | 800,300 |
| 2022-06-02 | $22.03 | $22.17 | $21.44 | $22.13 | $22.02 | 862,220 |
| 2022-06-01 | $21.32 | $22.18 | $21.06 | $21.90 | $21.79 | 978,660 |
| 2022-05-31 | $21.24 | $21.47 | $20.71 | $21.27 | $21.17 | 439,900 |
| 2022-05-30 | $21.31 | $21.70 | $21.01 | $21.15 | $21.05 | 469,200 |
| 2022-05-27 | $21.24 | $21.61 | $21.08 | $21.27 | $21.17 | 574,050 |
| 2022-05-26 | $21.67 | $21.67 | $20.86 | $21.24 | $21.14 | 703,160 |
| 2022-05-25 | $20.84 | $21.18 | $20.74 | $21.01 | $20.91 | 498,100 |
| 2022-05-24 | $22.16 | $22.32 | $20.78 | $20.78 | $20.68 | 1,207,300 |
| 2022-05-23 | $22.03 | $22.33 | $21.92 | $22.10 | $21.99 | 683,570 |
| 2022-05-20 | $22.35 | $22.58 | $21.95 | $22.03 | $21.92 | 755,710 |
| 2022-05-19 | $21.69 | $22.35 | $21.69 | $22.35 | $22.24 | 883,700 |
| 2022-05-18 | $22.48 | $22.50 | $22.00 | $22.03 | $21.92 | 843,600 |
| 2022-05-17 | $22.57 | $22.77 | $22.06 | $22.31 | $22.20 | 1,112,890 |
| 2022-05-16 | $22.48 | $22.97 | $22.17 | $22.77 | $22.66 | 1,572,600 |
| 2022-05-13 | $22.70 | $23.00 | $21.98 | $22.38 | $22.27 | 1,626,130 |
| 2022-05-12 | $23.31 | $24.17 | $22.22 | $22.65 | $22.54 | 3,152,020 |
| 2022-05-11 | $25.80 | $25.80 | $23.65 | $23.67 | $23.56 | 4,001,570 |
| 2022-05-10 | $20.15 | $24.62 | $20.15 | $24.62 | $24.50 | 2,890,780 |
| 2022-05-09 | $19.58 | $20.78 | $19.57 | $20.52 | $20.42 | 1,027,000 |
| 2022-05-06 | $19.46 | $19.95 | $19.31 | $19.58 | $19.49 | 628,500 |
| 2022-05-05 | $19.17 | $20.15 | $19.16 | $19.88 | $19.78 | 935,900 |
| 2022-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.41 | 0 |
| 2022-05-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.41 | 0 |
| 2022-04-29 | $18.63 | $19.74 | $18.50 | $19.50 | $19.41 | 877,600 |
| 2022-04-28 | $18.37 | $18.93 | $17.76 | $18.63 | $18.54 | 703,510 |
| 2022-04-27 | $18.02 | $18.66 | $17.74 | $18.43 | $18.34 | 590,230 |
| 2022-04-26 | $18.77 | $19.08 | $17.75 | $17.83 | $17.74 | 611,590 |
| 2022-04-25 | $20.47 | $20.48 | $18.70 | $18.78 | $18.69 | 841,300 |
| 2022-04-22 | $20.20 | $20.90 | $19.88 | $20.37 | $20.27 | 599,710 |
| 2022-04-21 | $21.30 | $21.40 | $20.38 | $20.39 | $20.29 | 641,900 |
| 2022-04-20 | $21.60 | $22.20 | $21.30 | $21.52 | $21.42 | 610,980 |
| 2022-04-19 | $21.41 | $21.58 | $21.03 | $21.12 | $21.02 | 250,700 |
| 2022-04-18 | $20.61 | $21.43 | $20.19 | $21.17 | $21.07 | 441,300 |
| 2022-04-15 | $21.23 | $21.70 | $20.55 | $20.67 | $20.57 | 854,600 |
| 2022-04-14 | $21.66 | $22.00 | $21.51 | $21.61 | $21.51 | 513,940 |
| 2022-04-13 | $23.35 | $23.37 | $21.71 | $21.72 | $21.62 | 1,337,110 |
| 2022-04-12 | $23.58 | $24.28 | $23.02 | $23.55 | $23.44 | 1,515,400 |
| 2022-04-11 | $23.39 | $25.44 | $23.36 | $24.30 | $24.18 | 2,451,370 |
| 2022-04-08 | $22.94 | $24.11 | $22.69 | $23.85 | $23.73 | 1,405,880 |
| 2022-04-07 | $23.28 | $23.36 | $22.75 | $22.92 | $22.81 | 442,700 |
| 2022-04-06 | $22.76 | $23.60 | $22.72 | $23.39 | $23.28 | 598,200 |
| 2022-04-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 0 |
| 2022-04-04 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 0 |
| 2022-04-01 | $23.18 | $23.20 | $22.61 | $22.76 | $22.65 | 383,940 |
| 2022-03-31 | $22.74 | $23.72 | $22.51 | $23.18 | $23.07 | 497,800 |
| 2022-03-30 | $22.96 | $22.96 | $22.58 | $22.92 | $22.81 | 306,500 |
| 2022-03-29 | $23.18 | $23.30 | $22.00 | $22.59 | $22.48 | 425,300 |
| 2022-03-28 | $23.03 | $23.52 | $22.63 | $23.18 | $23.07 | 397,230 |
| 2022-03-25 | $23.07 | $23.94 | $23.07 | $23.25 | $23.14 | 586,610 |
| 2022-03-24 | $23.43 | $23.57 | $23.08 | $23.12 | $23.01 | 335,600 |
| 2022-03-23 | $23.66 | $23.80 | $23.45 | $23.49 | $23.38 | 329,910 |
| 2022-03-22 | $23.54 | $23.76 | $23.23 | $23.64 | $23.53 | 443,900 |
| 2022-03-21 | $23.15 | $23.66 | $22.93 | $23.60 | $23.49 | 461,230 |
| 2022-03-18 | $22.87 | $23.30 | $22.64 | $23.15 | $23.04 | 491,340 |
| 2022-03-17 | $22.58 | $23.07 | $22.58 | $22.84 | $22.73 | 616,830 |
| 2022-03-16 | $22.41 | $22.46 | $21.45 | $22.35 | $22.24 | 721,790 |
| 2022-03-15 | $23.43 | $23.45 | $22.00 | $22.00 | $21.89 | 727,690 |
| 2022-03-14 | $24.28 | $24.33 | $23.50 | $23.53 | $23.42 | 428,330 |
| 2022-03-11 | $24.04 | $24.42 | $23.40 | $24.35 | $24.23 | 481,720 |
| 2022-03-10 | $23.94 | $24.50 | $23.94 | $24.19 | $24.07 | 379,950 |
| 2022-03-09 | $24.40 | $24.64 | $22.81 | $23.75 | $23.64 | 548,650 |
| 2022-03-08 | $24.91 | $24.98 | $24.14 | $24.36 | $24.24 | 480,610 |
| 2022-03-07 | $25.32 | $25.46 | $24.86 | $24.91 | $24.79 | 520,400 |
| 2022-03-04 | $25.77 | $26.07 | $25.29 | $25.31 | $25.19 | 597,900 |
| 2022-03-03 | $26.15 | $26.37 | $25.75 | $25.80 | $25.68 | 524,800 |
| 2022-03-02 | $25.90 | $26.22 | $25.62 | $26.09 | $25.96 | 373,880 |
| 2022-03-01 | $25.67 | $26.05 | $25.61 | $25.90 | $25.77 | 320,420 |
| 2022-02-28 | $26.08 | $26.09 | $25.40 | $25.67 | $25.55 | 380,200 |
| 2022-02-25 | $25.56 | $26.44 | $25.56 | $26.07 | $25.94 | 655,400 |
| 2022-02-24 | $26.17 | $26.68 | $25.20 | $25.51 | $25.39 | 923,660 |
| 2022-02-23 | $26.00 | $26.34 | $25.87 | $26.26 | $26.13 | 440,600 |
| 2022-02-22 | $26.41 | $26.42 | $25.82 | $25.87 | $25.75 | 639,760 |
| 2022-02-21 | $26.31 | $26.68 | $26.20 | $26.68 | $26.55 | 645,160 |
| 2022-02-18 | $26.50 | $26.52 | $25.87 | $26.33 | $26.20 | 623,900 |
| 2022-02-17 | $26.54 | $26.85 | $26.08 | $26.19 | $26.06 | 847,140 |
| 2022-02-16 | $25.72 | $26.77 | $25.70 | $26.54 | $26.41 | 1,068,000 |
| 2022-02-15 | $25.27 | $26.20 | $24.86 | $25.81 | $25.69 | 739,600 |
| 2022-02-14 | $25.02 | $25.63 | $25.02 | $25.27 | $25.15 | 441,100 |
| 2022-02-11 | $26.29 | $26.50 | $25.11 | $25.14 | $25.02 | 1,107,110 |
| 2022-02-10 | $25.82 | $27.49 | $25.82 | $26.35 | $26.22 | 1,098,670 |
| 2022-02-09 | $26.24 | $26.44 | $25.75 | $26.23 | $26.10 | 717,200 |
| 2022-02-08 | $25.25 | $25.97 | $25.15 | $25.84 | $25.72 | 643,500 |
| 2022-02-07 | $25.45 | $26.34 | $24.85 | $25.61 | $25.49 | 866,030 |
| 2022-02-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.08 | 0 |
| 2022-02-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.08 | 0 |
| 2022-02-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.08 | 0 |
| 2022-02-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.08 | 0 |
| 2022-01-28 | $24.78 | $25.43 | $24.64 | $25.20 | $25.08 | 548,120 |
| 2022-01-27 | $25.65 | $26.01 | $24.20 | $24.38 | $24.26 | 762,910 |
| 2022-01-26 | $25.60 | $26.16 | $25.41 | $25.63 | $25.51 | 502,110 |
| 2022-01-25 | $26.79 | $26.98 | $25.58 | $25.58 | $25.46 | 855,400 |
| 2022-01-24 | $26.85 | $27.15 | $26.55 | $26.66 | $26.53 | 456,200 |
| 2022-01-21 | $27.86 | $28.12 | $26.69 | $26.85 | $26.72 | 957,700 |
| 2022-01-20 | $28.88 | $28.88 | $27.72 | $27.81 | $27.68 | 1,026,300 |
| 2022-01-19 | $27.89 | $28.89 | $27.89 | $28.80 | $28.66 | 1,032,500 |
| 2022-01-18 | $28.89 | $29.10 | $27.90 | $27.95 | $27.81 | 1,192,510 |
| 2022-01-17 | $28.25 | $28.93 | $28.25 | $28.88 | $28.74 | 746,200 |
| 2022-01-14 | $28.95 | $29.42 | $28.24 | $28.36 | $28.22 | 1,112,850 |
| 2022-01-13 | $29.91 | $29.91 | $29.00 | $29.15 | $29.01 | 1,127,600 |
| 2022-01-12 | $29.93 | $30.25 | $29.48 | $29.93 | $29.79 | 1,789,870 |
| 2022-01-11 | $28.50 | $30.48 | $28.40 | $30.12 | $29.97 | 3,480,150 |
| 2022-01-10 | $27.86 | $29.28 | $27.50 | $28.72 | $28.58 | 1,315,450 |
| 2022-01-07 | $29.20 | $29.35 | $27.63 | $27.83 | $27.70 | 1,840,570 |
| 2022-01-06 | $29.50 | $30.05 | $29.06 | $29.20 | $29.06 | 1,742,200 |
| 2022-01-05 | $29.66 | $30.01 | $28.71 | $29.73 | $29.59 | 1,786,440 |
| 2022-01-04 | $28.60 | $29.57 | $28.50 | $29.57 | $29.43 | 1,622,440 |
| 2022-01-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.62 | 0 |
| 2021-12-31 | $29.98 | $30.15 | $28.76 | $28.76 | $28.62 | 1,621,720 |
| 2021-12-30 | $29.28 | $29.82 | $29.03 | $29.44 | $29.30 | 1,473,670 |
| 2021-12-29 | $28.78 | $29.59 | $28.21 | $29.29 | $29.15 | 1,682,800 |
| 2021-12-28 | $29.20 | $29.50 | $28.71 | $28.80 | $28.66 | 1,139,900 |
| 2021-12-27 | $29.14 | $29.37 | $28.70 | $29.23 | $29.09 | 1,092,610 |
| 2021-12-24 | $30.43 | $30.68 | $28.53 | $29.12 | $28.98 | 2,344,550 |
| 2021-12-23 | $31.32 | $31.40 | $30.20 | $30.40 | $30.25 | 2,442,560 |
| 2021-12-22 | $31.50 | $32.14 | $30.50 | $31.28 | $31.13 | 3,106,560 |
| 2021-12-21 | $33.21 | $33.55 | $31.40 | $31.80 | $31.65 | 3,893,180 |
| 2021-12-20 | $30.66 | $33.25 | $29.80 | $33.20 | $33.04 | 5,697,550 |
| 2021-12-17 | $30.67 | $32.70 | $29.61 | $31.53 | $31.38 | 6,139,920 |
| 2021-12-16 | $32.61 | $34.89 | $30.75 | $30.96 | $30.81 | 8,166,640 |
| 2021-12-15 | $27.20 | $32.47 | $27.02 | $32.47 | $32.31 | 5,600,030 |
| 2021-12-14 | $26.40 | $27.08 | $26.36 | $27.06 | $26.93 | 730,280 |
| 2021-12-13 | $26.40 | $26.60 | $26.28 | $26.36 | $26.23 | 434,150 |
| 2021-12-10 | $26.17 | $26.75 | $26.15 | $26.39 | $26.26 | 596,970 |
| 2021-12-09 | $25.85 | $26.47 | $25.60 | $26.27 | $26.14 | 634,420 |
| 2021-12-08 | $25.53 | $25.99 | $25.38 | $25.74 | $25.62 | 376,070 |
| 2021-12-07 | $25.67 | $25.90 | $25.08 | $25.53 | $25.41 | 507,400 |
| 2021-12-06 | $26.88 | $26.88 | $25.38 | $25.55 | $25.43 | 884,110 |
| 2021-12-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.59 | 407,190 |
| 2021-12-02 | $26.87 | $26.87 | $26.87 | $26.87 | $26.74 | 570,590 |
| 2021-12-01 | $26.71 | $27.36 | $26.71 | $27.36 | $27.23 | 578,830 |
| 2021-11-30 | $26.78 | $27.20 | $26.60 | $26.80 | $26.67 | 506,400 |
| 2021-11-29 | $26.58 | $27.09 | $26.26 | $26.64 | $26.51 | 528,960 |
| 2021-11-26 | $27.25 | $27.66 | $26.85 | $26.90 | $26.77 | 694,240 |
| 2021-11-25 | $26.98 | $27.53 | $26.78 | $27.42 | $27.29 | 895,650 |
| 2021-11-24 | $26.68 | $27.12 | $26.56 | $26.89 | $26.76 | 529,100 |
| 2021-11-23 | $26.18 | $27.38 | $26.05 | $26.77 | $26.64 | 922,220 |
| 2021-11-22 | $26.36 | $26.38 | $26.03 | $26.18 | $26.05 | 481,300 |
| 2021-11-19 | $26.49 | $26.58 | $26.06 | $26.33 | $26.20 | 637,800 |
| 2021-11-18 | $26.50 | $26.65 | $25.93 | $26.05 | $25.92 | 568,110 |
| 2021-11-17 | $25.82 | $26.48 | $25.75 | $26.44 | $26.31 | 657,940 |
| 2021-11-16 | $26.15 | $26.44 | $25.67 | $25.74 | $25.62 | 632,710 |
| 2021-11-15 | $25.89 | $26.39 | $25.77 | $26.32 | $26.19 | 794,420 |
| 2021-11-12 | $25.65 | $25.91 | $25.38 | $25.81 | $25.69 | 447,700 |
| 2021-11-11 | $25.35 | $25.80 | $25.12 | $25.67 | $25.55 | 555,500 |
| 2021-11-10 | $25.00 | $25.43 | $24.99 | $25.34 | $25.22 | 447,100 |
| 2021-11-09 | $24.88 | $25.11 | $24.78 | $25.11 | $24.99 | 336,600 |
| 2021-11-08 | $24.83 | $25.16 | $24.54 | $24.91 | $24.79 | 342,700 |
| 2021-11-05 | $24.69 | $24.69 | $24.69 | $24.69 | $24.57 | 382,600 |
| 2021-11-04 | $24.58 | $24.70 | $24.45 | $24.69 | $24.57 | 291,200 |
| 2021-11-03 | $24.27 | $24.75 | $24.09 | $24.55 | $24.43 | 307,300 |
| 2021-11-02 | $24.47 | $24.77 | $23.80 | $24.29 | $24.17 | 398,300 |
| 2021-11-01 | $24.30 | $24.50 | $24.02 | $24.39 | $24.27 | 270,210 |
| 2021-10-29 | $23.85 | $24.48 | $23.85 | $24.19 | $24.07 | 327,880 |
| 2021-10-28 | $25.10 | $25.10 | $23.75 | $23.78 | $23.67 | 583,610 |
| 2021-10-27 | $25.46 | $25.61 | $24.61 | $24.70 | $24.58 | 523,820 |
| 2021-10-26 | $26.13 | $26.13 | $25.35 | $25.43 | $25.31 | 595,960 |
| 2021-10-25 | $25.66 | $26.23 | $25.66 | $26.13 | $26.00 | 173,870 |
| 2021-10-22 | $26.20 | $26.39 | $25.88 | $25.89 | $25.76 | 316,400 |
| 2021-10-21 | $26.42 | $26.69 | $26.19 | $26.20 | $26.07 | 273,810 |
| 2021-10-20 | $26.56 | $26.76 | $26.40 | $26.42 | $26.29 | 331,100 |
| 2021-10-19 | $26.71 | $26.90 | $26.55 | $26.78 | $26.65 | 274,800 |
| 2021-10-18 | $26.79 | $26.79 | $26.31 | $26.66 | $26.53 | 243,510 |
| 2021-10-15 | $27.21 | $27.21 | $26.55 | $26.57 | $26.44 | 387,500 |
| 2021-10-14 | $26.85 | $27.39 | $26.85 | $27.10 | $26.97 | 312,490 |
| 2021-10-13 | $26.80 | $27.21 | $26.57 | $26.96 | $26.83 | 298,100 |
| 2021-10-12 | $27.19 | $27.19 | $26.35 | $26.72 | $26.59 | 391,110 |
| 2021-10-11 | $27.32 | $27.32 | $26.79 | $26.99 | $26.86 | 380,200 |
| 2021-10-08 | $26.39 | $27.68 | $26.39 | $27.15 | $27.02 | 609,500 |
| 2021-10-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.11 | 0 |
| 2021-10-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.11 | 0 |
| 2021-09-30 | $26.48 | $26.68 | $26.22 | $26.24 | $26.11 | 289,800 |
| 2021-09-29 | $26.97 | $27.17 | $26.09 | $26.10 | $25.97 | 519,300 |
| 2021-09-28 | $27.00 | $27.29 | $26.70 | $27.07 | $26.94 | 332,450 |
| 2021-09-27 | $27.69 | $27.69 | $26.65 | $26.86 | $26.73 | 624,510 |
| 2021-09-24 | $28.55 | $28.61 | $27.50 | $27.58 | $27.45 | 953,060 |
| 2021-09-23 | $28.38 | $28.73 | $28.11 | $28.43 | $28.29 | 895,990 |
| 2021-09-22 | $29.08 | $29.08 | $28.00 | $28.27 | $28.13 | 1,505,720 |
| 2021-09-21 | $29.26 | $29.26 | $29.26 | $29.26 | $29.12 | 0 |
| 2021-09-20 | $29.26 | $29.26 | $29.26 | $29.26 | $29.12 | 0 |
| 2021-09-17 | $30.23 | $31.00 | $29.13 | $29.26 | $29.12 | 2,258,000 |
| 2021-09-16 | $29.23 | $31.30 | $28.70 | $30.77 | $30.62 | 3,690,220 |
| 2021-09-15 | $31.00 | $32.46 | $29.83 | $29.94 | $29.80 | 3,943,640 |
| 2021-09-14 | $29.39 | $29.40 | $28.45 | $28.78 | $28.64 | 1,343,800 |
| 2021-09-13 | $29.29 | $29.89 | $29.13 | $29.34 | $29.20 | 871,140 |
| 2021-09-10 | $29.73 | $29.90 | $29.08 | $29.33 | $29.19 | 1,204,070 |
| 2021-09-09 | $30.60 | $30.85 | $29.51 | $29.66 | $29.52 | 1,691,420 |
| 2021-09-08 | $30.58 | $31.27 | $30.44 | $30.73 | $30.58 | 1,263,920 |
| 2021-09-07 | $30.81 | $31.24 | $30.32 | $30.81 | $30.66 | 1,681,790 |
| 2021-09-06 | $30.75 | $31.48 | $30.22 | $31.01 | $30.86 | 1,899,150 |
| 2021-09-03 | $31.31 | $32.39 | $30.69 | $30.94 | $30.79 | 2,742,330 |
| 2021-09-02 | $30.61 | $32.50 | $30.00 | $31.72 | $31.57 | 3,726,420 |
| 2021-09-01 | $28.91 | $32.50 | $28.50 | $31.18 | $31.03 | 3,571,350 |
| 2021-08-31 | $29.40 | $30.07 | $28.80 | $29.15 | $29.01 | 1,648,800 |
| 2021-08-30 | $30.00 | $30.50 | $29.00 | $29.56 | $29.42 | 1,476,580 |
| 2021-08-27 | $29.17 | $29.96 | $28.75 | $29.96 | $29.82 | 2,277,570 |
| 2021-08-26 | $29.19 | $29.48 | $28.71 | $29.16 | $29.02 | 1,195,670 |
| 2021-08-25 | $29.30 | $29.59 | $28.62 | $29.29 | $29.15 | 1,395,660 |
| 2021-08-24 | $29.17 | $29.80 | $28.67 | $29.00 | $28.86 | 1,875,840 |
| 2021-08-23 | $27.00 | $29.93 | $26.89 | $29.18 | $29.04 | 3,132,990 |
| 2021-08-20 | $27.60 | $27.76 | $26.54 | $26.70 | $26.57 | 1,203,260 |
| 2021-08-19 | $28.78 | $28.78 | $27.73 | $27.78 | $27.65 | 1,650,670 |
| 2021-08-18 | $28.05 | $29.30 | $27.60 | $28.96 | $28.82 | 2,706,520 |
| 2021-08-17 | $28.02 | $28.52 | $27.20 | $27.68 | $27.55 | 910,530 |
| 2021-08-16 | $27.69 | $28.43 | $27.44 | $28.24 | $28.10 | 1,048,880 |
| 2021-08-13 | $28.02 | $28.07 | $27.27 | $27.52 | $27.39 | 681,600 |
| 2021-08-12 | $28.54 | $28.54 | $27.80 | $27.82 | $27.69 | 575,800 |
| 2021-08-11 | $28.17 | $28.55 | $27.91 | $28.18 | $28.04 | 571,300 |
| 2021-08-10 | $28.09 | $28.45 | $27.97 | $28.22 | $28.08 | 737,230 |
| 2021-08-09 | $27.35 | $28.26 | $27.26 | $28.18 | $28.04 | 1,112,730 |
| 2021-08-06 | $27.99 | $28.16 | $27.29 | $27.53 | $27.40 | 791,660 |
| 2021-08-05 | $27.68 | $27.91 | $27.24 | $27.48 | $27.35 | 590,500 |
| 2021-08-04 | $27.59 | $28.16 | $27.39 | $27.90 | $27.77 | 835,450 |
| 2021-08-03 | $27.31 | $27.83 | $27.30 | $27.59 | $27.46 | 720,240 |
| 2021-08-02 | $27.45 | $27.48 | $26.81 | $27.42 | $27.29 | 645,950 |
| 2021-07-30 | $26.70 | $27.25 | $26.48 | $27.19 | $27.06 | 578,840 |
| 2021-07-29 | $26.35 | $26.85 | $26.21 | $26.50 | $26.37 | 443,230 |
| 2021-07-28 | $26.59 | $26.59 | $25.52 | $26.15 | $26.02 | 573,060 |
| 2021-07-27 | $26.60 | $27.09 | $26.35 | $26.49 | $26.36 | 546,170 |
| 2021-07-26 | $27.00 | $27.39 | $26.30 | $26.51 | $26.38 | 702,740 |
| 2021-07-23 | $27.88 | $27.88 | $26.80 | $26.86 | $26.73 | 590,510 |
| 2021-07-22 | $27.37 | $27.94 | $27.22 | $27.74 | $27.61 | 710,200 |
| 2021-07-21 | $26.70 | $27.75 | $26.70 | $27.37 | $27.24 | 829,080 |
| 2021-07-20 | $27.01 | $27.07 | $26.42 | $26.70 | $26.57 | 702,390 |
| 2021-07-19 | $27.52 | $27.68 | $26.59 | $27.03 | $26.90 | 670,090 |
| 2021-07-16 | $28.78 | $28.88 | $27.70 | $27.78 | $27.65 | 1,212,230 |
| 2021-07-15 | $28.68 | $28.74 | $27.83 | $28.49 | $28.35 | 751,600 |
| 2021-07-14 | $28.71 | $29.06 | $28.52 | $28.70 | $28.56 | 501,400 |
| 2021-07-13 | $29.29 | $29.29 | $28.66 | $28.77 | $28.63 | 620,670 |
| 2021-07-12 | $28.85 | $29.15 | $28.69 | $29.01 | $28.87 | 1,064,390 |
| 2021-07-09 | $28.69 | $28.77 | $28.17 | $28.74 | $28.60 | 567,000 |
| 2021-07-08 | $28.79 | $28.91 | $28.23 | $28.49 | $28.35 | 813,980 |
| 2021-07-07 | $28.80 | $28.97 | $28.48 | $28.77 | $28.63 | 672,050 |
| 2021-07-06 | $28.45 | $29.15 | $28.34 | $28.68 | $28.54 | 866,610 |
| 2021-07-05 | $28.00 | $28.99 | $28.00 | $28.62 | $28.48 | 1,725,160 |
| 2021-07-02 | $30.49 | $31.57 | $29.65 | $29.87 | $29.73 | 2,454,240 |
| 2021-07-01 | $30.00 | $30.19 | $29.25 | $29.58 | $29.44 | 817,330 |
| 2021-06-30 | $30.17 | $30.49 | $29.87 | $30.08 | $29.93 | 598,000 |
| 2021-06-29 | $30.52 | $30.75 | $29.88 | $30.17 | $30.02 | 823,210 |
| 2021-06-28 | $30.24 | $30.85 | $30.01 | $30.62 | $30.47 | 923,230 |
| 2021-06-25 | $30.45 | $30.61 | $29.85 | $30.23 | $30.08 | 961,950 |
| 2021-06-24 | $30.08 | $30.65 | $30.03 | $30.60 | $30.45 | 1,297,420 |
| 2021-06-23 | $30.45 | $30.66 | $30.08 | $30.12 | $29.97 | 682,100 |
| 2021-06-22 | $30.01 | $30.47 | $29.81 | $30.30 | $30.15 | 860,550 |
| 2021-06-21 | $29.61 | $30.09 | $29.54 | $29.94 | $29.80 | 666,380 |
| 2021-06-18 | $29.07 | $29.77 | $29.06 | $29.62 | $29.48 | 713,710 |
| 2021-06-17 | $29.19 | $29.39 | $28.95 | $29.17 | $29.03 | 624,310 |
| 2021-06-16 | $29.50 | $29.50 | $29.14 | $29.22 | $29.08 | 442,000 |
| 2021-06-15 | $29.74 | $29.79 | $29.11 | $29.21 | $29.07 | 626,530 |
| 2021-06-14 | $29.71 | $29.71 | $29.71 | $29.71 | $29.57 | 0 |
| 2021-06-11 | $29.75 | $30.29 | $29.60 | $29.71 | $29.57 | 795,420 |
| 2021-06-10 | $29.99 | $30.19 | $29.61 | $29.63 | $29.49 | 861,410 |
| 2021-06-09 | $30.50 | $30.85 | $30.03 | $30.05 | $29.90 | 1,114,490 |
| 2021-06-08 | $30.13 | $30.30 | $29.72 | $30.05 | $29.90 | 637,780 |
| 2021-06-07 | $30.11 | $30.38 | $29.89 | $30.25 | $30.10 | 578,380 |
| 2021-06-04 | $30.35 | $30.35 | $29.78 | $30.10 | $29.95 | 609,320 |
| 2021-06-03 | $30.54 | $30.66 | $30.04 | $30.35 | $30.20 | 859,770 |
| 2021-06-02 | $29.91 | $30.60 | $29.65 | $30.43 | $30.28 | 1,204,220 |
| 2021-06-01 | $29.78 | $30.46 | $29.70 | $30.07 | $29.92 | 861,620 |
| 2021-05-31 | $29.33 | $30.15 | $29.15 | $30.01 | $29.66 | 826,420 |
| 2021-05-28 | $30.10 | $30.10 | $29.25 | $29.28 | $28.94 | 756,910 |
| 2021-05-27 | $29.57 | $30.11 | $29.42 | $29.96 | $29.61 | 820,020 |
| 2021-05-26 | $29.20 | $30.13 | $29.08 | $29.71 | $29.36 | 1,104,290 |
| 2021-05-25 | $29.02 | $29.16 | $28.77 | $29.06 | $28.72 | 624,170 |
| 2021-05-24 | $29.46 | $29.49 | $28.96 | $29.11 | $28.77 | 443,020 |
| 2021-05-21 | $28.62 | $29.28 | $28.60 | $29.18 | $28.84 | 601,920 |
| 2021-05-20 | $29.10 | $29.23 | $28.57 | $28.61 | $28.27 | 702,210 |
| 2021-05-19 | $29.30 | $29.57 | $29.05 | $29.07 | $28.73 | 575,500 |
| 2021-05-18 | $29.50 | $29.76 | $29.20 | $29.60 | $29.25 | 584,170 |
| 2021-05-17 | $29.15 | $30.30 | $28.31 | $29.60 | $29.25 | 1,265,020 |
| 2021-05-14 | $28.90 | $29.21 | $28.75 | $29.15 | $28.81 | 702,330 |
| 2021-05-13 | $28.96 | $29.26 | $28.72 | $28.80 | $28.46 | 678,810 |
| 2021-05-12 | $28.84 | $29.32 | $28.72 | $28.97 | $28.63 | 721,960 |
| 2021-05-11 | $28.47 | $29.07 | $28.41 | $29.07 | $28.73 | 660,320 |
| 2021-05-10 | $28.31 | $28.82 | $28.16 | $28.57 | $28.23 | 546,250 |
| 2021-05-07 | $29.06 | $29.06 | $28.28 | $28.31 | $27.98 | 613,530 |
| 2021-05-06 | $28.32 | $29.10 | $28.31 | $28.72 | $28.38 | 597,660 |
| 2021-05-05 | $28.25 | $28.25 | $28.25 | $28.25 | $27.92 | 0 |
| 2021-05-04 | $28.25 | $28.25 | $28.25 | $28.25 | $27.92 | 0 |
| 2021-04-30 | $29.63 | $29.89 | $28.10 | $28.25 | $27.92 | 1,324,440 |
| 2021-04-29 | $30.00 | $30.34 | $29.63 | $29.63 | $29.28 | 779,100 |
| 2021-04-28 | $30.41 | $30.42 | $29.61 | $29.67 | $29.32 | 1,081,370 |
| 2021-04-27 | $31.61 | $31.61 | $30.11 | $30.41 | $30.05 | 1,121,010 |
| 2021-04-26 | $31.50 | $32.29 | $31.35 | $31.60 | $31.23 | 869,710 |
| 2021-04-23 | $32.36 | $32.36 | $31.32 | $31.40 | $31.03 | 1,315,740 |
| 2021-04-22 | $32.68 | $33.03 | $32.37 | $32.37 | $31.99 | 966,400 |
| 2021-04-21 | $32.70 | $33.10 | $32.42 | $32.79 | $32.41 | 706,110 |
| 2021-04-20 | $33.35 | $33.60 | $32.69 | $32.77 | $32.39 | 1,137,170 |
| 2021-04-19 | $32.87 | $33.47 | $32.85 | $33.42 | $33.03 | 1,114,840 |
| 2021-04-16 | $32.34 | $33.18 | $32.32 | $32.89 | $32.50 | 1,077,480 |
| 2021-04-15 | $33.30 | $33.58 | $32.30 | $32.33 | $31.95 | 1,491,170 |
| 2021-04-14 | $34.47 | $34.47 | $33.21 | $33.67 | $33.27 | 1,273,900 |
| 2021-04-13 | $33.30 | $33.88 | $33.11 | $33.45 | $33.06 | 1,006,190 |
| 2021-04-12 | $34.30 | $34.47 | $33.30 | $33.60 | $33.21 | 1,818,030 |
| 2021-04-09 | $35.28 | $35.28 | $33.80 | $34.25 | $33.85 | 3,687,140 |
| 2021-04-08 | $36.40 | $37.70 | $35.88 | $37.43 | $36.99 | 3,892,000 |
| 2021-04-07 | $35.45 | $36.45 | $35.25 | $36.44 | $36.01 | 2,466,810 |
| 2021-04-06 | $35.38 | $36.18 | $35.04 | $35.39 | $34.97 | 1,886,620 |
| 2021-04-05 | $35.79 | $35.79 | $35.79 | $35.79 | $35.37 | 0 |
| 2021-04-02 | $35.20 | $35.89 | $34.30 | $35.79 | $35.37 | 2,451,930 |
| 2021-04-01 | $35.93 | $35.93 | $34.85 | $35.25 | $34.84 | 2,691,830 |
| 2021-03-31 | $35.50 | $36.80 | $34.49 | $36.40 | $35.97 | 4,371,400 |
| 2021-03-30 | $33.98 | $36.90 | $33.55 | $35.18 | $34.77 | 3,638,190 |
| 2021-03-29 | $33.96 | $34.55 | $33.42 | $33.63 | $33.24 | 1,048,780 |
| 2021-03-26 | $33.58 | $34.20 | $33.54 | $33.87 | $33.47 | 1,152,000 |
| 2021-03-25 | $33.52 | $34.28 | $33.18 | $33.80 | $33.40 | 1,291,640 |
| 2021-03-24 | $33.79 | $34.47 | $33.45 | $33.79 | $33.39 | 1,314,950 |
| 2021-03-23 | $34.29 | $34.77 | $33.68 | $33.93 | $33.53 | 1,967,630 |
| 2021-03-22 | $33.66 | $34.72 | $33.66 | $34.43 | $34.03 | 2,132,000 |
| 2021-03-19 | $32.34 | $34.25 | $32.31 | $33.75 | $33.35 | 2,342,740 |
| 2021-03-18 | $32.65 | $33.44 | $32.25 | $32.84 | $32.45 | 1,259,540 |
| 2021-03-17 | $31.93 | $32.94 | $31.77 | $32.61 | $32.23 | 1,137,350 |
| 2021-03-16 | $31.34 | $31.98 | $31.28 | $31.90 | $31.53 | 781,820 |
| 2021-03-15 | $32.02 | $32.29 | $31.10 | $31.34 | $30.97 | 946,940 |
| 2021-03-12 | $32.96 | $32.98 | $31.86 | $32.00 | $31.62 | 1,336,220 |
| 2021-03-11 | $32.90 | $33.20 | $32.31 | $32.96 | $32.57 | 1,053,490 |
| 2021-03-10 | $33.89 | $34.77 | $32.72 | $32.78 | $32.40 | 1,286,170 |
| 2021-03-09 | $34.91 | $35.75 | $32.61 | $33.70 | $33.30 | 2,114,680 |
| 2021-03-08 | $35.58 | $36.66 | $34.94 | $35.34 | $34.93 | 2,872,480 |
| 2021-03-05 | $34.25 | $35.38 | $34.25 | $35.24 | $34.83 | 2,202,400 |
| 2021-03-04 | $33.51 | $34.95 | $33.51 | $34.25 | $33.85 | 2,247,770 |
| 2021-03-03 | $33.30 | $34.07 | $33.25 | $33.79 | $33.39 | 1,085,360 |
| 2021-03-02 | $33.90 | $34.47 | $32.82 | $33.54 | $33.15 | 1,200,070 |
| 2021-03-01 | $32.50 | $34.18 | $32.50 | $33.90 | $33.50 | 1,299,670 |
| 2021-02-26 | $32.83 | $33.63 | $32.59 | $33.10 | $32.71 | 746,500 |
| 2021-02-25 | $34.47 | $35.00 | $33.37 | $33.40 | $33.01 | 1,123,000 |
| 2021-02-24 | $33.91 | $34.73 | $33.70 | $34.46 | $34.06 | 934,310 |
| 2021-02-23 | $34.44 | $34.69 | $33.47 | $33.92 | $33.52 | 926,310 |
| 2021-02-22 | $34.80 | $35.44 | $34.37 | $34.44 | $34.04 | 1,283,520 |
| 2021-02-19 | $33.35 | $34.56 | $33.17 | $34.47 | $34.07 | 977,610 |
| 2021-02-18 | $32.86 | $33.69 | $32.80 | $33.55 | $33.16 | 1,046,820 |
| 2021-02-17 | $32.23 | $32.23 | $32.23 | $32.23 | $31.85 | 0 |
| 2021-02-16 | $32.23 | $32.23 | $32.23 | $32.23 | $31.85 | 0 |
| 2021-02-15 | $32.23 | $32.23 | $32.23 | $32.23 | $31.85 | 0 |
| 2021-02-12 | $32.23 | $32.23 | $32.23 | $32.23 | $31.85 | 0 |
| 2021-02-11 | $32.23 | $32.23 | $32.23 | $32.23 | $31.85 | 0 |
| 2021-02-10 | $32.32 | $32.73 | $32.00 | $32.23 | $31.85 | 968,250 |
| 2021-02-09 | $32.15 | $33.24 | $31.97 | $32.40 | $32.02 | 1,067,720 |
| 2021-02-08 | $33.20 | $33.47 | $31.82 | $31.82 | $31.45 | 983,210 |
| 2021-02-05 | $35.01 | $35.90 | $33.02 | $33.20 | $32.81 | 1,267,840 |
| 2021-02-04 | $34.95 | $35.80 | $33.58 | $35.36 | $34.95 | 1,525,940 |
| 2021-02-03 | $36.65 | $37.00 | $35.11 | $35.15 | $34.74 | 1,471,630 |
| 2021-02-02 | $38.35 | $38.54 | $36.80 | $37.11 | $36.67 | 2,183,500 |
| 2021-02-01 | $37.21 | $38.92 | $37.20 | $38.92 | $38.46 | 2,775,190 |
| 2021-01-29 | $35.91 | $37.40 | $35.11 | $37.08 | $36.64 | 1,864,880 |
| 2021-01-28 | $36.42 | $37.85 | $35.81 | $35.91 | $35.49 | 1,932,920 |
| 2021-01-27 | $34.69 | $38.99 | $34.69 | $37.75 | $37.31 | 2,827,400 |
| 2021-01-26 | $34.75 | $36.93 | $34.45 | $34.91 | $34.50 | 1,402,710 |
| 2021-01-25 | $36.17 | $36.47 | $33.50 | $34.54 | $34.13 | 1,125,190 |
| 2021-01-22 | $37.38 | $37.50 | $36.00 | $36.02 | $35.60 | 1,298,550 |
| 2021-01-21 | $37.62 | $37.85 | $37.00 | $37.11 | $36.67 | 1,059,530 |
| 2021-01-20 | $37.32 | $38.60 | $36.91 | $37.67 | $37.23 | 1,338,200 |
| 2021-01-19 | $37.00 | $38.86 | $36.34 | $37.94 | $37.49 | 2,539,050 |
| 2021-01-18 | $36.99 | $38.49 | $36.36 | $36.56 | $36.13 | 2,388,850 |
| 2021-01-15 | $32.89 | $38.96 | $32.89 | $36.99 | $36.56 | 3,402,060 |
| 2021-01-14 | $32.00 | $34.12 | $31.60 | $33.29 | $32.90 | 1,559,110 |
| 2021-01-13 | $34.10 | $34.29 | $32.17 | $32.23 | $31.85 | 1,253,400 |
| 2021-01-12 | $33.78 | $35.12 | $33.52 | $33.93 | $33.53 | 1,094,200 |
| 2021-01-11 | $34.88 | $35.04 | $32.80 | $33.80 | $33.40 | 1,584,010 |
| 2021-01-08 | $35.39 | $36.00 | $34.30 | $34.88 | $34.47 | 1,292,400 |
| 2021-01-07 | $37.50 | $37.90 | $35.19 | $35.43 | $35.01 | 1,805,100 |
| 2021-01-06 | $39.00 | $39.39 | $37.49 | $37.56 | $37.12 | 1,342,710 |
| 2021-01-05 | $39.40 | $40.39 | $39.10 | $39.22 | $38.76 | 1,216,810 |
| 2021-01-04 | $38.82 | $40.22 | $38.56 | $39.67 | $39.20 | 1,359,700 |
| 2021-01-01 | $38.57 | $38.57 | $38.57 | $38.57 | $38.12 | 0 |
| 2020-12-31 | $37.84 | $38.99 | $37.55 | $38.57 | $38.12 | 1,010,420 |
| 2020-12-30 | $37.68 | $38.27 | $37.43 | $37.84 | $37.40 | 891,400 |
| 2020-12-29 | $38.06 | $38.75 | $37.70 | $37.96 | $37.51 | 897,850 |
| 2020-12-28 | $39.50 | $39.63 | $37.88 | $38.20 | $37.75 | 1,362,070 |
| 2020-12-25 | $37.68 | $39.74 | $37.15 | $39.60 | $39.14 | 1,959,130 |
| 2020-12-24 | $39.00 | $39.30 | $37.71 | $37.71 | $37.27 | 1,245,300 |
| 2020-12-23 | $39.50 | $39.82 | $38.68 | $39.06 | $38.60 | 1,219,900 |
| 2020-12-22 | $40.00 | $40.68 | $39.54 | $39.67 | $39.20 | 1,349,560 |
| 2020-12-21 | $40.21 | $40.84 | $40.01 | $40.15 | $39.68 | 1,045,000 |
| 2020-12-18 | $41.42 | $41.89 | $40.11 | $40.24 | $39.77 | 1,398,000 |
| 2020-12-17 | $41.00 | $41.88 | $40.50 | $41.53 | $41.04 | 1,164,450 |
| 2020-12-16 | $43.22 | $43.28 | $41.10 | $41.20 | $40.72 | 1,776,700 |
| 2020-12-15 | $44.89 | $45.19 | $43.30 | $43.46 | $42.95 | 1,544,290 |
| 2020-12-14 | $45.00 | $45.89 | $44.00 | $44.75 | $44.22 | 1,544,360 |
| 2020-12-11 | $46.58 | $47.55 | $44.08 | $45.24 | $44.71 | 2,685,010 |
| 2020-12-10 | $44.55 | $48.05 | $44.50 | $47.15 | $46.60 | 4,008,330 |
| 2020-12-09 | $43.65 | $46.57 | $42.51 | $45.07 | $44.54 | 3,065,360 |
| 2020-12-08 | $45.55 | $45.55 | $43.40 | $43.52 | $43.01 | 1,684,150 |
| 2020-12-07 | $46.40 | $46.65 | $45.01 | $45.07 | $44.54 | 1,143,090 |
| 2020-12-04 | $47.00 | $47.35 | $46.11 | $46.34 | $45.80 | 1,355,620 |
| 2020-12-03 | $46.50 | $47.55 | $45.51 | $47.16 | $46.61 | 2,088,250 |
| 2020-12-02 | $46.35 | $46.99 | $45.85 | $46.47 | $45.92 | 1,398,530 |
| 2020-12-01 | $45.90 | $46.58 | $45.70 | $46.37 | $45.83 | 1,340,600 |
| 2020-11-30 | $45.26 | $46.46 | $45.12 | $45.94 | $45.40 | 1,265,810 |
| 2020-11-27 | $46.05 | $46.20 | $44.88 | $45.23 | $44.70 | 1,266,980 |
| 2020-11-26 | $45.61 | $46.50 | $45.37 | $45.73 | $45.19 | 1,404,110 |
| 2020-11-25 | $47.00 | $47.45 | $45.30 | $45.45 | $44.92 | 2,013,690 |
| 2020-11-24 | $46.97 | $47.95 | $46.87 | $46.95 | $46.40 | 1,515,180 |
| 2020-11-23 | $47.79 | $48.39 | $46.80 | $47.26 | $46.71 | 2,039,030 |
| 2020-11-20 | $48.52 | $48.76 | $47.25 | $47.78 | $47.22 | 1,825,380 |
| 2020-11-19 | $49.16 | $49.16 | $47.91 | $48.76 | $48.19 | 1,539,150 |
| 2020-11-18 | $48.62 | $49.47 | $48.02 | $48.70 | $48.13 | 1,683,900 |
| 2020-11-17 | $50.11 | $50.99 | $48.60 | $49.10 | $48.52 | 2,022,690 |
| 2020-11-16 | $49.96 | $50.45 | $48.53 | $50.13 | $49.54 | 1,691,910 |
| 2020-11-13 | $48.50 | $49.80 | $47.90 | $49.20 | $48.62 | 1,563,690 |
| 2020-11-12 | $51.01 | $51.79 | $48.40 | $48.88 | $48.31 | 2,513,670 |
| 2020-11-11 | $53.68 | $53.81 | $51.21 | $51.35 | $50.75 | 2,548,460 |
| 2020-11-10 | $53.16 | $54.77 | $52.40 | $53.96 | $53.33 | 3,222,240 |
| 2020-11-09 | $52.51 | $53.64 | $52.06 | $53.14 | $52.52 | 2,603,090 |
| 2020-11-06 | $52.97 | $53.43 | $50.55 | $51.92 | $51.31 | 2,608,950 |
| 2020-11-05 | $51.26 | $52.90 | $51.00 | $52.54 | $51.92 | 2,861,940 |
| 2020-11-04 | $52.08 | $52.47 | $50.23 | $50.52 | $49.93 | 2,032,200 |
| 2020-11-03 | $52.00 | $52.59 | $51.38 | $51.83 | $51.22 | 2,171,190 |
| 2020-11-02 | $49.58 | $51.89 | $49.56 | $51.51 | $50.91 | 2,496,320 |
| 2020-10-30 | $56.21 | $56.91 | $50.00 | $50.10 | $49.51 | 4,565,310 |
| 2020-10-29 | $57.80 | $58.99 | $55.90 | $55.90 | $55.24 | 3,940,330 |
| 2020-10-28 | $58.00 | $60.55 | $57.96 | $60.10 | $59.39 | 4,297,060 |
| 2020-10-27 | $58.03 | $59.21 | $55.82 | $58.90 | $58.21 | 4,192,500 |
| 2020-10-26 | $59.36 | $60.60 | $57.00 | $58.87 | $58.18 | 4,012,740 |
| 2020-10-23 | $57.02 | $62.99 | $56.99 | $59.95 | $59.25 | 5,888,740 |
| 2020-10-22 | $62.00 | $68.99 | $60.30 | $60.45 | $59.74 | 8,740,290 |
| 2020-10-21 | $61.00 | $64.55 | $60.55 | $63.31 | $62.57 | 8,469,620 |
| 2020-10-20 | $58.17 | $64.99 | $57.55 | $62.68 | $61.94 | 8,265,290 |
| 2020-10-19 | $58.00 | $59.88 | $56.50 | $58.83 | $58.14 | 4,226,950 |
| 2020-10-16 | $57.55 | $60.46 | $56.16 | $57.83 | $57.15 | 4,986,810 |
| 2020-10-15 | $59.76 | $60.80 | $56.00 | $59.20 | $58.51 | 7,341,490 |
| 2020-10-14 | $56.01 | $62.97 | $54.80 | $61.14 | $60.42 | 11,013,070 |
| 2020-10-13 | $56.41 | $57.80 | $54.50 | $55.50 | $54.85 | 5,917,870 |
| 2020-10-12 | $55.70 | $58.18 | $54.48 | $57.23 | $56.56 | 8,622,710 |
| 2020-10-09 | $48.99 | $56.88 | $48.22 | $55.60 | $54.95 | 8,284,710 |
| 2020-10-08 | $48.00 | $48.00 | $48.00 | $48.00 | $47.44 | 0 |
| 2020-10-07 | $48.00 | $48.00 | $48.00 | $48.00 | $47.44 | 0 |
| 2020-10-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.44 | 0 |
| 2020-10-05 | $48.00 | $48.00 | $48.00 | $48.00 | $47.44 | 0 |
| 2020-10-02 | $48.00 | $48.00 | $48.00 | $48.00 | $47.44 | 0 |
| 2020-10-01 | $48.00 | $48.00 | $48.00 | $48.00 | $47.44 | 0 |
| 2020-09-30 | $50.51 | $51.30 | $48.00 | $48.00 | $47.44 | 6,388,620 |
| 2020-09-29 | $57.91 | $58.88 | $50.94 | $52.27 | $51.66 | 8,765,920 |
| 2020-09-28 | $54.11 | $61.99 | $54.11 | $57.43 | $56.76 | 9,508,320 |
| 2020-09-25 | $51.02 | $59.99 | $51.01 | $55.14 | $54.49 | 10,825,430 |
| 2020-09-24 | $48.05 | $56.29 | $47.88 | $52.37 | $51.76 | 9,105,340 |
| 2020-09-23 | $46.95 | $49.13 | $46.95 | $48.43 | $47.86 | 3,865,490 |
| 2020-09-22 | $49.06 | $49.68 | $46.82 | $46.82 | $46.27 | 4,810,460 |
| 2020-09-21 | $50.02 | $51.20 | $49.01 | $50.23 | $49.64 | 5,110,890 |
| 2020-09-18 | $50.31 | $54.30 | $49.01 | $51.05 | $50.45 | 6,824,710 |
| 2020-09-17 | $52.35 | $59.68 | $51.00 | $51.90 | $51.29 | 12,719,780 |
| 2020-09-16 | $46.25 | $56.84 | $45.00 | $54.91 | $54.27 | 11,963,170 |
| 2020-09-15 | $46.00 | $50.91 | $45.01 | $47.46 | $46.90 | 8,633,770 |
| 2020-09-14 | $41.20 | $50.30 | $41.10 | $47.34 | $46.78 | 8,079,230 |
| 2020-09-11 | $38.99 | $43.86 | $38.13 | $41.95 | $41.46 | 5,718,540 |
| 2020-09-10 | $43.56 | $43.78 | $38.81 | $39.02 | $38.56 | 4,666,320 |
| 2020-09-09 | $46.91 | $47.29 | $43.00 | $43.00 | $42.50 | 4,252,480 |
| 2020-09-08 | $48.70 | $49.61 | $48.00 | $48.03 | $47.47 | 3,048,770 |
| 2020-09-07 | $49.05 | $50.57 | $47.47 | $48.77 | $48.20 | 4,728,060 |
| 2020-09-04 | $48.50 | $51.38 | $48.08 | $49.82 | $49.24 | 4,298,550 |
| 2020-09-03 | $52.58 | $52.70 | $48.68 | $49.66 | $49.08 | 6,006,870 |
| 2020-09-02 | $52.94 | $53.88 | $51.54 | $52.58 | $51.96 | 6,696,080 |
| 2020-09-01 | $57.00 | $58.24 | $53.42 | $54.83 | $54.19 | 8,751,700 |
| 2020-08-31 | $61.95 | $65.85 | $60.04 | $61.36 | $60.64 | 9,055,920 |
| 2020-08-28 | $72.00 | $74.66 | $59.68 | $59.88 | $59.18 | 11,136,930 |
| 2020-08-27 | $86.52 | $88.33 | $69.69 | $70.36 | $69.53 | 13,429,130 |
| 2020-08-26 | $85.20 | $113.00 | $85.20 | $90.80 | $89.73 | 16,851,730 |
| 2020-08-25 | $72.00 | $90.00 | $62.78 | $84.00 | $83.01 | 16,495,110 |
| 2020-08-24 | $55.00 | $70.00 | $50.01 | $66.00 | $65.23 | 15,000,230 |
Chengdu Dahongli Machinery Co Ltd (300865) News Headlines
Recent Chengdu Dahongli Machinery Co Ltd (300865) News
Similar Companies to Chengdu Dahongli Machinery Co Ltd (300865) 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 | -- | -- | -- |