Ningbo Daye Garden Machinery Co Ltd (300879) Exchange: SHE
Data as of July 17, 2025
$50.30 ($-0.77) -1.51%
Ningbo Daye Garden Machinery Co Ltd - Daily Information
Click for more stock information on Ningbo Daye Garden Machinery Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $50.21 |
| Previous Close | $50.30 |
| High | $52.30 |
| Low | $49.32 |
| Adjusted Open | $50.21 |
| Previous Adjusted Close | $50.30 |
| Adjusted High | $52.30 |
| Adjusted Low | $49.32 |
About Ningbo Daye Garden Machinery Co Ltd (300879)
Ningbo Daye Garden Machinery Co Ltd
Invest in Ningbo Daye Garden Machinery Co Ltd (300879)
Historical Stock Data for Ningbo Daye Garden Machinery Co Ltd (300879)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $50.21 | $52.30 | $49.32 | $50.30 | $50.30 | 25,654,900 |
| 2025-05-22 | $52.03 | $53.65 | $48.68 | $51.07 | $51.07 | 34,972,640 |
| 2025-05-21 | $54.80 | $59.00 | $52.10 | $52.30 | $52.30 | 33,968,290 |
| 2025-05-20 | $53.00 | $58.54 | $51.00 | $56.88 | $56.88 | 39,235,860 |
| 2025-05-19 | $48.00 | $54.57 | $47.00 | $53.90 | $53.90 | 39,673,310 |
| 2025-05-16 | $47.00 | $53.11 | $45.49 | $47.50 | $47.50 | 42,923,690 |
| 2025-05-15 | $43.00 | $51.49 | $42.40 | $49.99 | $49.99 | 45,163,140 |
| 2025-05-14 | $37.96 | $46.21 | $37.73 | $43.61 | $43.61 | 46,058,200 |
| 2025-05-13 | $40.00 | $40.60 | $37.02 | $38.60 | $38.60 | 33,991,660 |
| 2025-05-12 | $38.21 | $40.50 | $36.34 | $39.86 | $39.86 | 39,559,670 |
| 2025-05-09 | $37.40 | $41.25 | $36.80 | $37.10 | $37.10 | 40,209,010 |
| 2025-05-08 | $38.99 | $39.84 | $37.28 | $39.12 | $39.12 | 42,715,810 |
| 2025-05-07 | $36.68 | $40.90 | $35.58 | $40.90 | $40.90 | 48,661,050 |
| 2025-05-06 | $28.81 | $34.08 | $28.40 | $34.08 | $34.08 | 51,300,400 |
| 2025-04-30 | $24.26 | $29.11 | $23.50 | $28.40 | $28.40 | 54,256,210 |
| 2025-04-29 | $22.72 | $24.26 | $19.81 | $24.26 | $24.26 | 42,809,330 |
| 2025-04-28 | $19.90 | $20.78 | $19.61 | $20.22 | $20.22 | 14,175,920 |
| 2025-04-25 | $19.74 | $20.06 | $19.30 | $19.75 | $19.75 | 11,669,610 |
| 2025-04-24 | $18.38 | $20.68 | $18.27 | $19.67 | $19.67 | 21,606,600 |
| 2025-04-23 | $17.57 | $18.36 | $17.25 | $18.02 | $18.02 | 8,604,590 |
| 2025-04-22 | $17.35 | $17.55 | $17.11 | $17.26 | $17.26 | 5,915,080 |
| 2025-04-21 | $16.12 | $17.43 | $15.83 | $17.29 | $17.29 | 10,935,690 |
| 2025-04-18 | $15.68 | $16.09 | $15.34 | $15.91 | $15.91 | 5,858,840 |
| 2025-04-17 | $15.47 | $15.91 | $15.47 | $15.53 | $15.53 | 4,480,000 |
| 2025-04-16 | $15.90 | $16.22 | $15.41 | $15.64 | $15.64 | 7,048,700 |
| 2025-04-15 | $15.69 | $16.18 | $15.69 | $16.05 | $16.05 | 7,880,680 |
| 2025-04-14 | $15.61 | $15.90 | $15.50 | $15.63 | $15.63 | 5,452,770 |
| 2025-04-11 | $15.38 | $15.98 | $15.15 | $15.45 | $15.45 | 6,598,030 |
| 2025-04-10 | $15.41 | $16.14 | $15.36 | $15.38 | $15.38 | 9,453,550 |
| 2025-04-09 | $14.40 | $15.33 | $13.02 | $14.99 | $14.99 | 10,424,620 |
| 2025-04-08 | $14.52 | $15.35 | $14.52 | $14.81 | $14.81 | 10,984,270 |
| 2025-04-07 | $15.72 | $17.00 | $14.52 | $14.52 | $14.52 | 10,538,300 |
| 2025-04-03 | $18.35 | $18.70 | $17.82 | $18.15 | $18.15 | 8,570,050 |
| 2025-04-02 | $18.74 | $19.02 | $18.52 | $18.70 | $18.70 | 7,351,520 |
| 2025-04-01 | $18.80 | $19.08 | $18.50 | $18.74 | $18.74 | 8,954,120 |
| 2025-03-31 | $18.51 | $18.88 | $17.90 | $18.78 | $18.78 | 11,725,420 |
| 2025-03-28 | $19.08 | $19.19 | $18.31 | $18.46 | $18.46 | 11,571,590 |
| 2025-03-27 | $19.28 | $19.57 | $18.71 | $19.17 | $19.17 | 13,785,370 |
| 2025-03-26 | $19.08 | $19.89 | $18.82 | $19.57 | $19.57 | 23,522,120 |
| 2025-03-25 | $19.30 | $19.43 | $18.62 | $18.90 | $18.90 | 12,807,780 |
| 2025-03-24 | $19.85 | $19.94 | $18.77 | $19.38 | $19.38 | 21,206,640 |
| 2025-03-21 | $20.50 | $20.89 | $19.62 | $19.89 | $19.89 | 38,091,530 |
| 2025-03-20 | $17.57 | $21.22 | $17.55 | $21.22 | $21.22 | 40,990,630 |
| 2025-03-19 | $17.45 | $17.80 | $17.32 | $17.68 | $17.68 | 7,510,320 |
| 2025-03-18 | $16.90 | $17.72 | $16.82 | $17.60 | $17.60 | 9,340,380 |
| 2025-03-17 | $16.98 | $17.17 | $16.90 | $16.93 | $16.93 | 3,853,440 |
| 2025-03-14 | $16.62 | $16.98 | $16.44 | $16.97 | $16.97 | 4,184,260 |
| 2025-03-13 | $16.91 | $16.99 | $16.47 | $16.64 | $16.64 | 5,412,840 |
| 2025-03-12 | $16.93 | $17.18 | $16.81 | $16.95 | $16.95 | 5,347,470 |
| 2025-03-11 | $16.90 | $17.08 | $16.66 | $16.90 | $16.90 | 6,685,540 |
| 2025-03-10 | $17.40 | $17.41 | $17.02 | $17.20 | $17.20 | 5,921,140 |
| 2025-03-07 | $17.42 | $17.77 | $17.26 | $17.40 | $17.40 | 6,793,880 |
| 2025-03-06 | $17.70 | $17.72 | $17.40 | $17.55 | $17.55 | 8,148,780 |
| 2025-03-05 | $17.20 | $17.78 | $17.10 | $17.56 | $17.56 | 8,061,800 |
| 2025-03-04 | $16.81 | $17.60 | $16.70 | $17.24 | $17.24 | 6,738,760 |
| 2025-03-03 | $17.04 | $17.68 | $16.75 | $17.01 | $17.01 | 8,300,000 |
| 2025-02-28 | $18.03 | $18.17 | $16.90 | $16.92 | $16.92 | 11,089,960 |
| 2025-02-27 | $18.00 | $18.18 | $17.53 | $18.13 | $18.13 | 12,808,300 |
| 2025-02-26 | $17.40 | $18.49 | $17.28 | $18.09 | $18.09 | 18,710,150 |
| 2025-02-25 | $17.11 | $17.71 | $16.82 | $17.21 | $17.21 | 11,308,510 |
| 2025-02-24 | $17.47 | $17.88 | $17.09 | $17.29 | $17.29 | 13,425,720 |
| 2025-02-20 | $16.53 | $17.28 | $16.45 | $17.07 | $17.07 | 15,288,770 |
| 2025-02-19 | $16.02 | $16.66 | $15.96 | $16.50 | $16.50 | 7,879,710 |
| 2025-02-18 | $16.50 | $16.86 | $16.02 | $16.07 | $16.07 | 9,064,860 |
| 2025-02-17 | $16.10 | $16.78 | $16.01 | $16.51 | $16.51 | 11,736,360 |
| 2025-02-14 | $16.82 | $17.00 | $16.07 | $16.17 | $16.17 | 15,657,340 |
| 2025-02-13 | $17.28 | $18.50 | $16.95 | $16.97 | $16.97 | 24,547,090 |
| 2025-02-12 | $16.58 | $16.70 | $16.31 | $16.61 | $16.61 | 7,460,250 |
| 2025-02-11 | $16.74 | $16.75 | $16.46 | $16.66 | $16.66 | 6,619,830 |
| 2025-02-10 | $16.63 | $16.76 | $16.36 | $16.71 | $16.71 | 8,235,810 |
| 2025-02-07 | $16.81 | $16.85 | $16.37 | $16.69 | $16.69 | 11,136,230 |
| 2025-02-06 | $16.10 | $16.74 | $16.00 | $16.74 | $16.74 | 10,777,910 |
| 2025-02-05 | $15.98 | $16.45 | $15.63 | $16.19 | $16.19 | 8,906,280 |
| 2025-01-27 | $16.46 | $16.60 | $15.73 | $15.76 | $15.76 | 7,998,300 |
| 2025-01-24 | $16.31 | $16.73 | $16.30 | $16.46 | $16.46 | 11,020,390 |
| 2025-01-23 | $15.38 | $16.80 | $15.38 | $16.63 | $16.63 | 17,648,480 |
| 2025-01-22 | $16.02 | $16.03 | $15.15 | $15.26 | $15.26 | 7,936,740 |
| 2025-01-21 | $16.09 | $16.36 | $16.00 | $16.18 | $16.18 | 6,809,460 |
| 2025-01-20 | $15.85 | $16.15 | $15.72 | $16.10 | $16.10 | 6,556,070 |
| 2025-01-17 | $16.10 | $16.29 | $15.78 | $15.82 | $15.82 | 6,777,190 |
| 2025-01-16 | $16.06 | $16.31 | $15.68 | $16.22 | $16.22 | 10,087,000 |
| 2025-01-15 | $15.97 | $16.63 | $15.85 | $16.02 | $16.02 | 11,954,230 |
| 2025-01-14 | $15.37 | $16.14 | $15.37 | $16.13 | $16.13 | 12,459,020 |
| 2025-01-13 | $15.52 | $15.81 | $14.90 | $15.60 | $15.60 | 11,846,630 |
| 2025-01-09 | $14.44 | $14.73 | $14.44 | $14.57 | $14.57 | 4,469,610 |
| 2025-01-08 | $14.85 | $14.96 | $14.21 | $14.59 | $14.59 | 6,419,520 |
| 2025-01-07 | $14.70 | $15.05 | $14.70 | $15.00 | $15.00 | 4,930,850 |
| 2025-01-06 | $15.01 | $15.15 | $14.52 | $14.73 | $14.73 | 5,385,210 |
| 2025-01-03 | $15.23 | $15.58 | $14.68 | $15.08 | $15.08 | 8,215,430 |
| 2025-01-02 | $15.65 | $15.82 | $14.91 | $15.14 | $15.14 | 7,302,340 |
| 2024-12-31 | $16.19 | $16.45 | $15.45 | $15.68 | $15.68 | 7,707,050 |
| 2024-12-30 | $16.90 | $16.95 | $16.00 | $16.15 | $16.15 | 8,747,590 |
| 2024-12-27 | $17.40 | $17.45 | $16.73 | $16.79 | $16.79 | 12,528,750 |
| 2024-12-26 | $17.68 | $17.84 | $17.21 | $17.55 | $17.55 | 11,543,490 |
| 2024-12-25 | $17.54 | $17.80 | $17.10 | $17.67 | $17.67 | 13,243,740 |
| 2024-12-24 | $17.00 | $17.99 | $16.90 | $17.96 | $17.96 | 21,605,550 |
| 2024-12-23 | $17.09 | $17.47 | $16.36 | $16.93 | $16.93 | 16,380,810 |
| 2024-12-20 | $16.14 | $17.56 | $15.96 | $17.26 | $17.26 | 19,502,530 |
| 2024-12-19 | $16.36 | $16.84 | $16.15 | $16.16 | $16.16 | 12,765,650 |
| 2024-12-18 | $16.28 | $17.30 | $16.12 | $16.71 | $16.71 | 17,923,120 |
| 2024-12-17 | $16.86 | $17.01 | $15.71 | $16.04 | $16.04 | 19,357,740 |
| 2024-12-16 | $16.50 | $18.42 | $16.17 | $17.30 | $17.30 | 32,623,950 |
| 2024-12-13 | $16.03 | $16.05 | $15.50 | $15.52 | $15.52 | 6,499,190 |
| 2024-12-12 | $15.74 | $16.38 | $15.70 | $16.05 | $16.05 | 8,829,870 |
| 2024-12-11 | $15.66 | $15.87 | $15.60 | $15.76 | $15.76 | 5,728,950 |
| 2024-12-10 | $16.14 | $16.23 | $15.67 | $15.68 | $15.68 | 7,935,490 |
| 2024-12-09 | $15.71 | $15.97 | $15.55 | $15.76 | $15.76 | 6,120,960 |
| 2024-12-06 | $16.23 | $16.30 | $15.64 | $15.87 | $15.87 | 10,407,570 |
| 2024-12-05 | $16.17 | $16.43 | $15.88 | $16.23 | $16.23 | 12,457,770 |
| 2024-12-04 | $15.68 | $16.58 | $15.60 | $15.87 | $15.87 | 12,020,760 |
| 2024-12-03 | $16.00 | $16.25 | $15.58 | $15.77 | $15.77 | 10,756,010 |
| 2024-12-02 | $15.21 | $15.92 | $15.13 | $15.90 | $15.90 | 12,503,160 |
| 2024-11-29 | $14.55 | $14.93 | $14.45 | $14.93 | $14.93 | 5,612,640 |
| 2024-11-28 | $14.71 | $14.94 | $14.56 | $14.60 | $14.60 | 5,149,340 |
| 2024-11-27 | $14.38 | $14.74 | $13.90 | $14.71 | $14.71 | 6,862,860 |
| 2024-11-26 | $14.67 | $15.09 | $14.48 | $14.55 | $14.55 | 6,079,630 |
| 2024-11-25 | $14.50 | $14.78 | $14.27 | $14.74 | $14.74 | 5,430,650 |
| 2024-11-22 | $15.40 | $15.62 | $14.56 | $14.57 | $14.57 | 6,828,440 |
| 2024-11-21 | $15.23 | $15.60 | $15.12 | $15.41 | $15.41 | 6,686,990 |
| 2024-11-20 | $14.90 | $15.36 | $14.85 | $15.26 | $15.26 | 6,233,300 |
| 2024-11-19 | $14.22 | $14.91 | $14.22 | $14.91 | $14.91 | 5,679,030 |
| 2024-11-18 | $14.78 | $14.97 | $14.10 | $14.24 | $14.24 | 6,316,960 |
| 2024-11-15 | $15.20 | $15.43 | $14.73 | $14.82 | $14.82 | 6,846,550 |
| 2024-11-14 | $16.12 | $16.15 | $15.27 | $15.33 | $15.33 | 8,270,400 |
| 2024-11-13 | $15.60 | $16.12 | $15.49 | $16.07 | $16.07 | 12,149,000 |
| 2024-11-12 | $15.51 | $16.00 | $15.45 | $15.70 | $15.70 | 11,061,860 |
| 2024-11-11 | $15.12 | $15.51 | $15.01 | $15.51 | $15.51 | 7,353,910 |
| 2024-11-08 | $15.36 | $15.46 | $15.01 | $15.08 | $15.08 | 7,887,610 |
| 2024-11-07 | $14.73 | $15.27 | $14.60 | $15.27 | $15.27 | 8,767,770 |
| 2024-11-06 | $15.00 | $15.15 | $14.71 | $14.82 | $14.82 | 8,307,110 |
| 2024-11-05 | $14.68 | $15.05 | $14.67 | $15.01 | $15.01 | 7,952,190 |
| 2024-11-04 | $14.30 | $14.80 | $14.19 | $14.75 | $14.75 | 7,483,520 |
| 2024-11-01 | $14.81 | $15.31 | $14.15 | $14.17 | $14.17 | 9,479,990 |
| 2024-10-31 | $14.71 | $15.24 | $14.55 | $14.94 | $14.94 | 9,349,320 |
| 2024-10-30 | $15.21 | $15.24 | $14.56 | $14.75 | $14.75 | 12,957,220 |
| 2024-10-29 | $15.70 | $15.90 | $15.21 | $15.34 | $15.34 | 14,274,460 |
| 2024-10-28 | $15.30 | $15.90 | $15.07 | $15.76 | $15.76 | 16,730,060 |
| 2024-10-25 | $15.23 | $15.50 | $15.22 | $15.35 | $15.35 | 15,032,870 |
| 2024-10-24 | $16.73 | $16.94 | $15.71 | $15.79 | $15.79 | 9,717,620 |
| 2024-10-23 | $15.98 | $16.24 | $15.71 | $15.94 | $15.94 | 7,242,510 |
| 2024-10-22 | $16.00 | $16.06 | $15.65 | $15.87 | $15.87 | 7,214,950 |
| 2024-10-21 | $15.52 | $16.32 | $15.42 | $16.18 | $16.18 | 10,245,390 |
| 2024-10-18 | $15.07 | $15.76 | $14.98 | $15.53 | $15.53 | 7,641,760 |
| 2024-10-17 | $15.34 | $15.89 | $15.02 | $15.05 | $15.05 | 6,135,460 |
| 2024-10-16 | $14.88 | $15.40 | $14.72 | $15.29 | $15.29 | 6,078,600 |
| 2024-10-15 | $15.28 | $15.51 | $14.96 | $14.99 | $14.99 | 4,610,400 |
| 2024-10-14 | $14.90 | $15.33 | $14.81 | $15.30 | $15.30 | 5,185,630 |
| 2024-10-11 | $15.68 | $15.68 | $14.53 | $14.69 | $14.69 | 5,881,860 |
| 2024-10-10 | $15.28 | $16.30 | $15.11 | $15.51 | $15.51 | 8,894,390 |
| 2024-10-09 | $16.70 | $16.80 | $14.88 | $14.90 | $14.90 | 11,936,270 |
| 2024-10-08 | $19.00 | $19.00 | $16.30 | $17.59 | $17.59 | 17,114,230 |
| 2024-09-30 | $14.90 | $16.45 | $14.53 | $16.25 | $16.25 | 13,307,840 |
| 2024-09-27 | $13.94 | $14.65 | $13.73 | $14.35 | $14.35 | 7,499,080 |
| 2024-09-26 | $13.06 | $13.68 | $13.06 | $13.66 | $13.66 | 4,455,620 |
| 2024-09-25 | $13.18 | $13.53 | $13.10 | $13.18 | $13.18 | 4,798,530 |
| 2024-09-24 | $12.70 | $13.01 | $12.56 | $13.01 | $13.01 | 3,562,650 |
| 2024-09-23 | $12.81 | $12.88 | $12.60 | $12.65 | $12.65 | 2,632,820 |
| 2024-09-20 | $13.28 | $13.34 | $12.81 | $12.86 | $12.86 | 2,401,080 |
| 2024-09-19 | $12.71 | $13.13 | $12.59 | $13.03 | $13.03 | 4,152,320 |
| 2024-09-18 | $13.28 | $13.29 | $12.38 | $12.62 | $12.62 | 5,260,480 |
| 2024-09-13 | $13.30 | $13.55 | $13.25 | $13.26 | $13.26 | 3,108,010 |
| 2024-09-12 | $13.33 | $13.73 | $13.25 | $13.26 | $13.26 | 4,319,970 |
| 2024-09-11 | $13.30 | $13.38 | $13.17 | $13.25 | $13.25 | 2,672,680 |
| 2024-09-10 | $13.45 | $13.55 | $13.16 | $13.27 | $13.27 | 3,535,470 |
| 2024-09-09 | $13.31 | $13.67 | $13.21 | $13.35 | $13.35 | 5,112,050 |
| 2024-09-06 | $14.11 | $14.19 | $13.42 | $13.49 | $13.49 | 9,707,490 |
| 2024-09-05 | $14.88 | $14.98 | $14.15 | $14.20 | $14.20 | 11,702,620 |
| 2024-09-04 | $15.56 | $15.67 | $14.62 | $14.78 | $14.78 | 18,754,480 |
| 2024-09-03 | $17.30 | $17.30 | $15.08 | $15.99 | $15.99 | 20,579,270 |
| 2024-09-02 | $13.88 | $14.50 | $13.81 | $14.42 | $14.42 | 6,934,970 |
| 2024-08-30 | $13.80 | $14.10 | $13.74 | $13.88 | $13.88 | 4,988,870 |
| 2024-08-29 | $13.63 | $13.85 | $13.51 | $13.80 | $13.80 | 2,488,230 |
| 2024-08-28 | $13.44 | $13.83 | $13.18 | $13.64 | $13.64 | 3,442,530 |
| 2024-08-27 | $13.53 | $13.89 | $13.33 | $13.44 | $13.44 | 3,444,450 |
| 2024-08-26 | $13.00 | $13.79 | $13.00 | $13.71 | $13.71 | 4,314,190 |
| 2024-08-23 | $12.97 | $13.10 | $12.72 | $12.93 | $12.93 | 1,582,100 |
| 2024-08-22 | $13.25 | $13.47 | $12.97 | $12.98 | $12.98 | 1,701,720 |
| 2024-08-21 | $13.13 | $13.44 | $13.05 | $13.33 | $13.33 | 1,593,200 |
| 2024-08-20 | $13.49 | $13.51 | $13.04 | $13.11 | $13.11 | 2,430,150 |
| 2024-08-19 | $13.82 | $13.82 | $13.40 | $13.49 | $13.49 | 2,683,890 |
| 2024-08-16 | $13.63 | $14.02 | $13.51 | $13.82 | $13.82 | 5,184,090 |
| 2024-08-15 | $14.04 | $14.25 | $13.39 | $13.78 | $13.78 | 6,626,480 |
| 2024-08-14 | $13.18 | $13.45 | $13.09 | $13.38 | $13.38 | 2,289,920 |
| 2024-08-13 | $13.03 | $13.19 | $12.87 | $13.17 | $13.17 | 1,291,210 |
| 2024-08-12 | $13.00 | $13.18 | $12.89 | $13.00 | $13.00 | 1,842,490 |
| 2024-08-09 | $13.14 | $13.48 | $13.07 | $13.11 | $13.11 | 2,112,890 |
| 2024-08-08 | $13.21 | $13.21 | $12.85 | $13.07 | $13.07 | 1,945,430 |
| 2024-08-07 | $13.09 | $13.35 | $13.08 | $13.26 | $13.26 | 1,859,380 |
| 2024-08-06 | $13.03 | $13.22 | $12.91 | $13.18 | $13.18 | 2,122,360 |
| 2024-08-05 | $13.32 | $13.60 | $12.83 | $12.90 | $12.90 | 4,085,040 |
| 2024-08-02 | $13.75 | $14.03 | $13.55 | $13.58 | $13.58 | 4,325,360 |
| 2024-08-01 | $13.65 | $14.01 | $13.65 | $13.71 | $13.71 | 3,978,590 |
| 2024-07-31 | $13.36 | $13.76 | $13.17 | $13.68 | $13.68 | 4,041,940 |
| 2024-07-30 | $13.05 | $13.37 | $13.04 | $13.30 | $13.30 | 2,638,970 |
| 2024-07-29 | $13.49 | $13.55 | $13.08 | $13.15 | $13.15 | 3,310,720 |
| 2024-07-26 | $12.88 | $13.45 | $12.88 | $13.43 | $13.43 | 3,810,090 |
| 2024-07-25 | $12.87 | $13.12 | $12.61 | $12.87 | $12.87 | 2,774,170 |
| 2024-07-24 | $13.10 | $13.32 | $12.85 | $12.86 | $12.86 | 3,037,380 |
| 2024-07-23 | $13.22 | $13.69 | $13.12 | $13.12 | $13.12 | 3,884,270 |
| 2024-07-22 | $13.15 | $13.32 | $13.07 | $13.28 | $13.28 | 2,410,900 |
| 2024-07-19 | $13.15 | $13.34 | $13.00 | $13.11 | $13.11 | 3,618,350 |
| 2024-07-18 | $12.96 | $13.44 | $12.64 | $13.23 | $13.23 | 5,465,970 |
| 2024-07-17 | $13.67 | $13.70 | $13.05 | $13.05 | $13.05 | 6,624,430 |
| 2024-07-16 | $13.64 | $13.95 | $13.45 | $13.87 | $13.87 | 6,327,370 |
| 2024-07-15 | $13.90 | $14.43 | $13.53 | $13.64 | $13.64 | 9,183,870 |
| 2024-07-12 | $14.96 | $15.00 | $14.14 | $14.25 | $14.25 | 16,083,000 |
| 2024-07-11 | $16.22 | $19.50 | $15.59 | $15.82 | $15.82 | 20,167,010 |
| 2024-07-10 | $15.07 | $16.50 | $14.85 | $16.27 | $16.27 | 12,066,720 |
| 2024-07-09 | $14.33 | $15.28 | $14.06 | $15.19 | $15.19 | 7,716,040 |
| 2024-07-08 | $14.73 | $14.95 | $14.26 | $14.75 | $14.75 | 4,050,560 |
| 2024-07-05 | $13.64 | $14.98 | $13.34 | $14.95 | $14.95 | 6,198,410 |
| 2024-07-04 | $13.90 | $14.12 | $13.56 | $13.68 | $13.68 | 2,839,740 |
| 2024-07-03 | $14.50 | $14.50 | $13.76 | $13.82 | $13.82 | 3,655,670 |
| 2024-07-02 | $14.00 | $14.73 | $13.97 | $14.58 | $14.58 | 5,146,270 |
| 2024-07-01 | $13.94 | $14.48 | $13.51 | $14.06 | $14.06 | 5,160,010 |
| 2024-06-28 | $13.10 | $13.67 | $13.03 | $13.38 | $13.38 | 2,560,900 |
| 2024-06-27 | $13.27 | $13.53 | $13.03 | $13.21 | $13.21 | 2,513,900 |
| 2024-06-26 | $12.65 | $13.30 | $12.46 | $13.24 | $13.24 | 2,570,070 |
| 2024-06-25 | $12.32 | $12.78 | $12.21 | $12.63 | $12.63 | 2,093,790 |
| 2024-06-24 | $12.93 | $12.99 | $12.10 | $12.20 | $12.20 | 2,268,000 |
| 2024-06-21 | $12.99 | $12.99 | $12.35 | $12.66 | $12.66 | 1,323,800 |
| 2024-06-20 | $13.30 | $13.30 | $12.78 | $12.79 | $12.79 | 1,597,360 |
| 2024-06-19 | $13.35 | $13.36 | $13.05 | $13.27 | $13.27 | 1,612,400 |
| 2024-06-18 | $12.83 | $13.25 | $12.74 | $13.18 | $13.18 | 1,750,560 |
| 2024-06-17 | $12.92 | $13.10 | $12.84 | $12.90 | $12.90 | 2,113,810 |
| 2024-06-14 | $13.00 | $13.59 | $12.87 | $13.12 | $13.12 | 2,863,100 |
| 2024-06-13 | $13.00 | $13.25 | $12.87 | $13.01 | $13.01 | 2,167,570 |
| 2024-06-12 | $12.63 | $13.21 | $12.58 | $13.09 | $13.09 | 2,857,740 |
| 2024-06-11 | $12.58 | $12.75 | $12.00 | $12.64 | $12.64 | 2,984,160 |
| 2024-06-07 | $11.90 | $12.45 | $11.90 | $12.37 | $12.37 | 3,196,460 |
| 2024-06-06 | $12.46 | $12.57 | $11.50 | $11.81 | $11.81 | 4,014,560 |
| 2024-06-05 | $13.21 | $13.22 | $12.43 | $12.46 | $12.46 | 3,527,100 |
| 2024-06-04 | $13.45 | $13.57 | $12.96 | $13.25 | $13.25 | 3,077,620 |
| 2024-06-03 | $13.99 | $14.00 | $13.33 | $13.52 | $13.52 | 4,213,320 |
| 2024-05-31 | $13.98 | $14.25 | $13.60 | $14.00 | $14.00 | 3,310,260 |
| 2024-05-30 | $14.07 | $14.15 | $13.82 | $14.00 | $14.00 | 2,477,070 |
| 2024-05-29 | $14.00 | $14.25 | $13.84 | $14.15 | $14.15 | 3,432,170 |
| 2024-05-28 | $14.52 | $14.68 | $13.98 | $14.00 | $14.00 | 7,632,570 |
| 2024-05-27 | $13.69 | $15.60 | $13.69 | $14.96 | $14.96 | 10,223,700 |
| 2024-05-24 | $13.61 | $14.22 | $13.50 | $13.95 | $13.95 | 5,214,020 |
| 2024-05-23 | $13.70 | $13.91 | $13.47 | $13.60 | $13.60 | 3,026,430 |
| 2024-05-22 | $14.23 | $14.25 | $13.55 | $13.77 | $13.77 | 3,874,790 |
| 2024-05-21 | $14.40 | $14.40 | $13.82 | $14.11 | $14.11 | 4,168,370 |
| 2024-05-20 | $14.48 | $14.66 | $14.18 | $14.35 | $14.35 | 4,595,730 |
| 2024-05-17 | $15.00 | $15.03 | $14.12 | $14.50 | $14.50 | 6,751,920 |
| 2024-05-16 | $15.40 | $15.53 | $14.95 | $15.30 | $15.30 | 5,271,000 |
| 2024-05-15 | $15.84 | $16.37 | $15.24 | $15.29 | $15.29 | 8,655,700 |
| 2024-05-14 | $15.85 | $16.98 | $15.73 | $16.02 | $16.02 | 12,095,440 |
| 2024-05-13 | $15.00 | $16.99 | $14.78 | $16.37 | $16.37 | 9,312,530 |
| 2024-05-10 | $14.74 | $16.60 | $14.52 | $15.56 | $15.56 | 8,343,950 |
| 2024-05-09 | $14.12 | $14.50 | $14.06 | $14.27 | $14.27 | 2,300,700 |
| 2024-05-08 | $14.29 | $14.33 | $13.96 | $13.99 | $13.99 | 2,441,300 |
| 2024-05-07 | $14.53 | $14.69 | $14.15 | $14.21 | $14.21 | 3,353,370 |
| 2024-05-06 | $14.37 | $14.72 | $14.20 | $14.60 | $14.60 | 3,879,700 |
| 2024-04-30 | $13.99 | $14.35 | $13.83 | $14.27 | $14.27 | 4,423,980 |
| 2024-04-29 | $13.63 | $14.35 | $13.60 | $14.15 | $14.15 | 5,107,160 |
| 2024-04-26 | $13.78 | $14.00 | $13.45 | $13.62 | $13.62 | 5,757,090 |
| 2024-04-25 | $15.60 | $15.60 | $13.68 | $13.78 | $13.78 | 8,218,430 |
| 2024-04-24 | $12.94 | $13.45 | $12.75 | $13.33 | $13.33 | 3,072,200 |
| 2024-04-23 | $12.75 | $13.32 | $12.46 | $12.77 | $12.77 | 3,340,680 |
| 2024-04-22 | $11.30 | $13.10 | $10.77 | $12.91 | $12.91 | 5,363,370 |
| 2024-04-19 | $11.29 | $11.44 | $11.00 | $11.30 | $11.30 | 1,549,700 |
| 2024-04-18 | $11.98 | $11.98 | $11.29 | $11.34 | $11.34 | 2,612,290 |
| 2024-04-17 | $11.00 | $12.09 | $10.99 | $12.06 | $12.06 | 3,086,300 |
| 2024-04-16 | $12.00 | $12.17 | $10.53 | $10.86 | $10.86 | 3,722,150 |
| 2024-04-15 | $13.50 | $13.67 | $12.12 | $12.21 | $12.21 | 4,316,170 |
| 2024-04-12 | $13.35 | $14.28 | $13.30 | $13.87 | $13.87 | 4,410,050 |
| 2024-04-11 | $13.29 | $13.75 | $12.84 | $13.35 | $13.35 | 2,924,720 |
| 2024-04-10 | $13.85 | $14.00 | $13.03 | $13.31 | $13.31 | 4,120,070 |
| 2024-04-09 | $13.55 | $14.29 | $12.86 | $14.05 | $14.05 | 7,183,570 |
| 2024-04-08 | $12.69 | $14.88 | $12.69 | $13.63 | $13.63 | 9,064,130 |
| 2024-04-03 | $12.58 | $12.73 | $12.20 | $12.58 | $12.58 | 2,222,400 |
| 2024-04-02 | $12.76 | $13.16 | $12.62 | $12.69 | $12.69 | 2,566,400 |
| 2024-04-01 | $12.43 | $12.88 | $12.16 | $12.64 | $12.64 | 2,823,690 |
| 2024-03-29 | $11.93 | $12.49 | $11.85 | $12.45 | $12.45 | 2,264,200 |
| 2024-03-28 | $11.40 | $12.07 | $11.35 | $11.89 | $11.89 | 1,801,310 |
| 2024-03-27 | $11.81 | $11.92 | $11.37 | $11.40 | $11.40 | 1,490,480 |
| 2024-03-26 | $11.89 | $12.11 | $11.67 | $11.85 | $11.85 | 1,712,800 |
| 2024-03-25 | $12.44 | $12.48 | $11.90 | $11.92 | $11.92 | 1,907,600 |
| 2024-03-22 | $12.75 | $12.77 | $12.29 | $12.45 | $12.45 | 1,514,400 |
| 2024-03-21 | $12.77 | $13.00 | $12.39 | $12.67 | $12.67 | 2,008,630 |
| 2024-03-20 | $12.63 | $12.83 | $12.53 | $12.74 | $12.74 | 1,688,700 |
| 2024-03-19 | $12.64 | $12.80 | $12.45 | $12.60 | $12.60 | 2,073,870 |
| 2024-03-18 | $12.18 | $12.64 | $12.09 | $12.58 | $12.58 | 2,333,270 |
| 2024-03-15 | $11.80 | $12.12 | $11.67 | $12.12 | $12.12 | 1,982,890 |
| 2024-03-14 | $12.00 | $12.13 | $11.60 | $11.87 | $11.87 | 2,158,600 |
| 2024-03-13 | $11.93 | $11.98 | $11.68 | $11.90 | $11.90 | 1,712,350 |
| 2024-03-12 | $11.83 | $11.98 | $11.57 | $11.96 | $11.96 | 2,456,360 |
| 2024-03-11 | $11.55 | $11.75 | $11.34 | $11.68 | $11.68 | 1,679,400 |
| 2024-03-08 | $11.56 | $11.67 | $11.31 | $11.52 | $11.52 | 2,083,800 |
| 2024-03-07 | $11.57 | $12.06 | $11.51 | $11.62 | $11.62 | 3,217,600 |
| 2024-03-06 | $11.13 | $11.59 | $11.03 | $11.49 | $11.49 | 2,279,500 |
| 2024-03-05 | $11.33 | $11.40 | $11.00 | $11.15 | $11.15 | 2,497,100 |
| 2024-03-04 | $11.67 | $11.92 | $11.13 | $11.41 | $11.41 | 2,377,370 |
| 2024-03-01 | $11.43 | $11.83 | $11.28 | $11.50 | $11.50 | 3,022,070 |
| 2024-02-29 | $10.64 | $11.45 | $10.64 | $11.43 | $11.43 | 3,686,170 |
| 2024-02-28 | $12.60 | $12.60 | $10.66 | $10.79 | $10.79 | 5,894,980 |
| 2024-02-27 | $11.95 | $12.45 | $11.50 | $12.40 | $12.40 | 3,821,300 |
| 2024-02-26 | $11.30 | $12.39 | $11.26 | $11.98 | $11.98 | 4,834,410 |
| 2024-02-23 | $10.66 | $11.25 | $10.51 | $11.25 | $11.25 | 3,148,820 |
| 2024-02-22 | $9.98 | $10.49 | $9.98 | $10.49 | $10.49 | 3,041,430 |
| 2024-02-21 | $9.49 | $10.45 | $9.43 | $10.00 | $10.00 | 3,684,030 |
| 2024-02-20 | $9.30 | $9.72 | $9.26 | $9.53 | $9.53 | 3,660,020 |
| 2024-02-19 | $8.61 | $9.33 | $8.61 | $9.23 | $9.23 | 4,599,900 |
| 2024-02-08 | $7.89 | $8.59 | $7.29 | $8.59 | $8.59 | 6,677,100 |
| 2024-02-07 | $9.00 | $9.05 | $7.54 | $7.86 | $7.86 | 7,277,500 |
| 2024-02-06 | $9.00 | $9.39 | $7.89 | $8.84 | $8.84 | 5,558,300 |
| 2024-02-05 | $10.73 | $10.96 | $9.03 | $9.37 | $9.37 | 4,683,100 |
| 2024-02-02 | $11.60 | $12.16 | $10.52 | $10.98 | $10.98 | 2,669,500 |
| 2024-02-01 | $11.98 | $12.02 | $11.31 | $11.62 | $11.62 | 2,746,100 |
| 2024-01-31 | $13.08 | $13.13 | $12.00 | $12.12 | $12.12 | 2,395,620 |
| 2024-01-30 | $13.70 | $13.70 | $13.13 | $13.15 | $13.15 | 1,328,450 |
| 2024-01-29 | $14.34 | $14.34 | $13.59 | $13.60 | $13.60 | 1,529,200 |
| 2024-01-26 | $14.45 | $14.63 | $14.02 | $14.20 | $14.20 | 1,427,600 |
| 2024-01-25 | $13.69 | $14.35 | $13.56 | $14.35 | $14.35 | 1,872,890 |
| 2024-01-24 | $13.81 | $14.12 | $13.28 | $13.69 | $13.69 | 1,987,590 |
| 2024-01-23 | $14.23 | $14.59 | $13.58 | $13.78 | $13.78 | 2,141,500 |
| 2024-01-22 | $15.47 | $15.52 | $14.23 | $14.25 | $14.25 | 1,747,320 |
| 2024-01-19 | $15.79 | $15.79 | $15.41 | $15.46 | $15.46 | 1,232,700 |
| 2024-01-18 | $16.05 | $16.19 | $15.25 | $15.69 | $15.69 | 1,603,260 |
| 2024-01-17 | $16.32 | $16.46 | $16.02 | $16.02 | $16.02 | 1,217,200 |
| 2024-01-16 | $16.34 | $16.74 | $16.12 | $16.38 | $16.38 | 1,175,190 |
| 2024-01-15 | $16.53 | $16.58 | $16.32 | $16.46 | $16.46 | 1,146,060 |
| 2024-01-12 | $16.70 | $16.88 | $16.55 | $16.60 | $16.60 | 970,600 |
| 2024-01-11 | $16.64 | $16.80 | $16.41 | $16.71 | $16.71 | 1,176,900 |
| 2024-01-10 | $16.70 | $16.82 | $16.41 | $16.52 | $16.52 | 1,130,280 |
| 2024-01-09 | $16.55 | $16.90 | $16.48 | $16.70 | $16.70 | 1,980,000 |
| 2024-01-08 | $16.85 | $16.96 | $16.35 | $16.35 | $16.35 | 1,210,800 |
| 2024-01-05 | $17.21 | $17.40 | $16.70 | $16.88 | $16.88 | 1,243,100 |
| 2024-01-04 | $17.16 | $17.25 | $16.86 | $17.23 | $17.23 | 1,334,900 |
| 2024-01-03 | $17.27 | $17.41 | $17.08 | $17.16 | $17.16 | 1,301,600 |
| 2024-01-02 | $17.43 | $17.47 | $17.08 | $17.32 | $17.32 | 1,783,000 |
| 2024-01-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2023-12-29 | $16.81 | $17.38 | $16.63 | $17.32 | $17.32 | 1,831,400 |
| 2023-12-28 | $16.49 | $16.85 | $16.05 | $16.81 | $16.81 | 1,606,450 |
| 2023-12-27 | $16.44 | $16.44 | $16.02 | $16.25 | $16.25 | 1,447,600 |
| 2023-12-26 | $16.49 | $16.49 | $16.06 | $16.12 | $16.12 | 1,506,840 |
| 2023-12-25 | $16.61 | $16.86 | $16.38 | $16.49 | $16.49 | 1,650,160 |
| 2023-12-22 | $17.37 | $17.49 | $16.63 | $16.70 | $16.70 | 2,155,550 |
| 2023-12-21 | $17.10 | $17.71 | $16.40 | $17.30 | $17.30 | 3,450,200 |
| 2023-12-20 | $16.88 | $17.75 | $16.88 | $17.09 | $17.09 | 2,489,400 |
| 2023-12-19 | $16.64 | $16.95 | $16.59 | $16.87 | $16.87 | 1,283,200 |
| 2023-12-18 | $16.88 | $16.93 | $16.62 | $16.65 | $16.65 | 823,150 |
| 2023-12-15 | $16.90 | $17.04 | $16.73 | $16.88 | $16.88 | 864,400 |
| 2023-12-14 | $17.12 | $17.20 | $16.85 | $16.92 | $16.92 | 734,000 |
| 2023-12-13 | $16.95 | $17.28 | $16.79 | $16.97 | $16.97 | 986,600 |
| 2023-12-12 | $17.05 | $17.07 | $16.82 | $16.95 | $16.95 | 789,050 |
| 2023-12-11 | $16.82 | $17.14 | $16.56 | $16.99 | $16.99 | 1,134,100 |
| 2023-12-08 | $17.39 | $17.58 | $16.75 | $16.86 | $16.86 | 1,443,780 |
| 2023-12-07 | $17.38 | $17.46 | $17.23 | $17.26 | $17.26 | 756,980 |
| 2023-12-06 | $17.21 | $17.63 | $17.21 | $17.39 | $17.39 | 1,037,700 |
| 2023-12-05 | $17.66 | $17.70 | $17.20 | $17.20 | $17.20 | 1,124,400 |
| 2023-12-04 | $17.64 | $17.86 | $17.63 | $17.70 | $17.70 | 879,960 |
| 2023-12-01 | $17.87 | $17.88 | $17.64 | $17.65 | $17.65 | 1,059,100 |
| 2023-11-30 | $17.95 | $18.23 | $17.71 | $17.91 | $17.91 | 1,084,900 |
| 2023-11-29 | $17.98 | $18.14 | $17.80 | $17.97 | $17.97 | 910,000 |
| 2023-11-28 | $17.66 | $18.10 | $17.61 | $18.03 | $18.03 | 1,406,600 |
| 2023-11-27 | $17.78 | $17.98 | $17.65 | $17.70 | $17.70 | 1,721,000 |
| 2023-11-24 | $18.07 | $18.10 | $17.60 | $17.73 | $17.73 | 1,456,300 |
| 2023-11-23 | $17.96 | $18.17 | $17.74 | $18.12 | $18.12 | 1,430,500 |
| 2023-11-22 | $18.07 | $18.20 | $17.73 | $17.80 | $17.80 | 2,498,300 |
| 2023-11-21 | $18.19 | $18.82 | $18.11 | $18.13 | $18.13 | 4,273,820 |
| 2023-11-20 | $17.90 | $18.29 | $17.79 | $18.21 | $18.21 | 3,243,930 |
| 2023-11-17 | $17.66 | $17.95 | $17.66 | $17.80 | $17.80 | 2,280,500 |
| 2023-11-16 | $18.11 | $18.20 | $17.63 | $17.69 | $17.69 | 3,356,360 |
| 2023-11-15 | $18.04 | $18.49 | $17.91 | $18.21 | $18.21 | 3,460,420 |
| 2023-11-14 | $17.90 | $18.15 | $17.73 | $18.01 | $18.01 | 3,618,400 |
| 2023-11-13 | $18.47 | $18.88 | $18.00 | $18.23 | $18.23 | 5,873,340 |
| 2023-11-10 | $17.86 | $18.39 | $17.70 | $17.98 | $17.98 | 3,805,380 |
| 2023-11-09 | $18.20 | $18.35 | $17.85 | $17.91 | $17.91 | 2,613,800 |
| 2023-11-08 | $17.66 | $18.39 | $17.52 | $18.32 | $18.32 | 5,821,960 |
| 2023-11-07 | $17.60 | $17.70 | $17.36 | $17.67 | $17.67 | 2,210,600 |
| 2023-11-06 | $17.34 | $17.64 | $17.30 | $17.56 | $17.56 | 2,857,200 |
| 2023-11-03 | $17.18 | $17.62 | $17.10 | $17.30 | $17.30 | 3,185,200 |
| 2023-11-02 | $17.40 | $17.46 | $16.93 | $16.99 | $16.99 | 2,662,130 |
| 2023-11-01 | $17.31 | $17.63 | $17.10 | $17.46 | $17.46 | 3,617,430 |
| 2023-10-31 | $17.00 | $17.61 | $16.82 | $17.59 | $17.59 | 4,806,210 |
| 2023-10-30 | $16.87 | $17.37 | $16.70 | $17.10 | $17.10 | 5,697,860 |
| 2023-10-27 | $15.95 | $18.50 | $15.68 | $17.55 | $17.55 | 9,017,090 |
| 2023-10-26 | $15.77 | $16.04 | $15.63 | $15.90 | $15.90 | 1,599,690 |
| 2023-10-25 | $15.84 | $16.15 | $15.71 | $15.90 | $15.90 | 884,650 |
| 2023-10-24 | $15.25 | $15.84 | $15.22 | $15.82 | $15.82 | 1,332,300 |
| 2023-10-23 | $15.50 | $15.62 | $15.05 | $15.15 | $15.15 | 1,007,900 |
| 2023-10-20 | $15.66 | $15.96 | $15.44 | $15.51 | $15.51 | 969,100 |
| 2023-10-19 | $15.81 | $15.87 | $15.55 | $15.65 | $15.65 | 801,030 |
| 2023-10-18 | $15.98 | $15.98 | $15.66 | $15.71 | $15.71 | 790,700 |
| 2023-10-17 | $16.09 | $16.25 | $15.88 | $16.04 | $16.04 | 723,500 |
| 2023-10-16 | $16.25 | $16.31 | $16.00 | $16.08 | $16.08 | 1,116,960 |
| 2023-10-13 | $16.90 | $16.90 | $16.12 | $16.26 | $16.26 | 1,510,900 |
| 2023-10-12 | $16.50 | $16.66 | $16.34 | $16.61 | $16.61 | 844,600 |
| 2023-10-11 | $16.97 | $16.97 | $16.22 | $16.50 | $16.50 | 1,201,600 |
| 2023-10-10 | $16.53 | $16.73 | $16.41 | $16.48 | $16.48 | 812,230 |
| 2023-10-09 | $16.81 | $16.81 | $16.50 | $16.62 | $16.62 | 804,000 |
| 2023-09-28 | $16.77 | $16.93 | $16.58 | $16.68 | $16.68 | 926,800 |
| 2023-09-27 | $16.53 | $16.93 | $16.48 | $16.76 | $16.76 | 955,000 |
| 2023-09-26 | $16.51 | $16.78 | $16.39 | $16.59 | $16.59 | 1,011,990 |
| 2023-09-25 | $16.73 | $16.80 | $16.36 | $16.49 | $16.49 | 892,730 |
| 2023-09-22 | $16.11 | $16.60 | $16.01 | $16.59 | $16.59 | 1,260,300 |
| 2023-09-21 | $16.05 | $16.27 | $15.98 | $16.07 | $16.07 | 780,830 |
| 2023-09-20 | $16.22 | $16.45 | $16.11 | $16.11 | $16.11 | 820,300 |
| 2023-09-19 | $16.67 | $16.84 | $16.19 | $16.25 | $16.25 | 1,165,300 |
| 2023-09-18 | $16.17 | $16.99 | $16.06 | $16.71 | $16.71 | 1,648,600 |
| 2023-09-15 | $16.36 | $16.54 | $16.15 | $16.30 | $16.30 | 1,376,000 |
| 2023-09-14 | $16.54 | $16.67 | $16.20 | $16.33 | $16.33 | 988,300 |
| 2023-09-13 | $16.97 | $17.01 | $16.42 | $16.64 | $16.64 | 1,404,700 |
| 2023-09-12 | $17.24 | $17.31 | $16.90 | $16.96 | $16.96 | 1,304,900 |
| 2023-09-11 | $17.54 | $17.54 | $17.21 | $17.25 | $17.25 | 1,406,680 |
| 2023-09-08 | $17.41 | $17.63 | $17.32 | $17.54 | $17.54 | 946,870 |
| 2023-09-07 | $17.80 | $17.82 | $17.32 | $17.36 | $17.36 | 1,439,700 |
| 2023-09-06 | $17.63 | $17.80 | $17.45 | $17.77 | $17.77 | 1,182,900 |
| 2023-09-05 | $17.69 | $17.87 | $17.58 | $17.67 | $17.67 | 1,384,100 |
| 2023-09-04 | $17.41 | $17.85 | $17.41 | $17.71 | $17.71 | 1,780,200 |
| 2023-09-01 | $17.34 | $17.69 | $17.09 | $17.61 | $17.61 | 1,909,300 |
| 2023-08-31 | $17.24 | $17.52 | $17.24 | $17.34 | $17.34 | 1,757,000 |
| 2023-08-30 | $16.98 | $17.60 | $16.86 | $17.42 | $17.42 | 4,094,680 |
| 2023-08-29 | $15.71 | $17.02 | $15.55 | $17.00 | $17.00 | 3,726,140 |
| 2023-08-28 | $16.49 | $16.87 | $15.71 | $15.78 | $15.78 | 2,080,120 |
| 2023-08-25 | $16.11 | $16.29 | $15.70 | $15.82 | $15.82 | 1,495,620 |
| 2023-08-24 | $16.60 | $16.60 | $15.97 | $16.16 | $16.16 | 1,656,550 |
| 2023-08-23 | $16.68 | $16.80 | $16.27 | $16.52 | $16.52 | 1,396,820 |
| 2023-08-22 | $17.07 | $17.25 | $16.46 | $16.75 | $16.75 | 1,961,470 |
| 2023-08-21 | $17.44 | $17.55 | $17.06 | $17.07 | $17.07 | 1,608,720 |
| 2023-08-18 | $17.56 | $17.85 | $17.41 | $17.42 | $17.42 | 2,765,260 |
| 2023-08-17 | $16.60 | $17.72 | $16.50 | $17.56 | $17.56 | 4,049,490 |
| 2023-08-16 | $17.14 | $17.14 | $16.63 | $16.63 | $16.63 | 1,587,710 |
| 2023-08-15 | $17.21 | $17.27 | $16.94 | $16.98 | $16.98 | 1,381,750 |
| 2023-08-14 | $17.49 | $17.49 | $16.81 | $17.24 | $17.24 | 2,337,440 |
| 2023-08-11 | $17.41 | $17.82 | $17.14 | $17.48 | $17.48 | 2,828,020 |
| 2023-08-10 | $17.66 | $17.88 | $17.43 | $17.45 | $17.45 | 3,066,390 |
| 2023-08-09 | $17.28 | $17.83 | $17.25 | $17.72 | $17.72 | 3,630,200 |
| 2023-08-08 | $17.47 | $17.58 | $17.23 | $17.36 | $17.36 | 1,246,370 |
| 2023-08-07 | $17.39 | $17.47 | $17.16 | $17.41 | $17.41 | 1,253,900 |
| 2023-08-04 | $17.30 | $17.57 | $17.25 | $17.40 | $17.40 | 1,466,000 |
| 2023-08-03 | $17.40 | $17.40 | $17.16 | $17.32 | $17.32 | 1,449,000 |
| 2023-08-02 | $17.56 | $17.56 | $17.35 | $17.49 | $17.49 | 1,181,400 |
| 2023-08-01 | $17.71 | $17.72 | $17.43 | $17.47 | $17.47 | 1,574,900 |
| 2023-07-31 | $17.80 | $17.98 | $17.70 | $17.78 | $17.78 | 1,714,170 |
| 2023-07-28 | $17.51 | $17.98 | $17.30 | $17.95 | $17.95 | 2,505,060 |
| 2023-07-27 | $17.68 | $17.90 | $17.47 | $17.60 | $17.60 | 2,618,330 |
| 2023-07-26 | $18.30 | $18.68 | $17.69 | $17.76 | $17.76 | 4,731,610 |
| 2023-07-25 | $17.37 | $18.19 | $17.37 | $18.11 | $18.11 | 4,300,600 |
| 2023-07-24 | $17.10 | $17.38 | $17.07 | $17.30 | $17.30 | 1,867,910 |
| 2023-07-21 | $17.95 | $17.95 | $17.23 | $17.23 | $17.23 | 3,804,920 |
| 2023-07-20 | $17.77 | $18.28 | $17.57 | $17.99 | $17.99 | 4,905,080 |
| 2023-07-19 | $17.69 | $17.96 | $17.55 | $17.78 | $17.78 | 3,025,290 |
| 2023-07-18 | $18.13 | $18.17 | $17.74 | $17.81 | $17.81 | 3,357,280 |
| 2023-07-17 | $18.57 | $18.72 | $17.98 | $18.03 | $18.03 | 7,155,150 |
| 2023-07-14 | $19.70 | $19.75 | $19.08 | $19.38 | $19.38 | 8,708,140 |
| 2023-07-13 | $20.35 | $20.50 | $19.56 | $19.96 | $19.96 | 9,544,110 |
| 2023-07-12 | $19.44 | $20.38 | $19.27 | $20.32 | $20.32 | 14,261,530 |
| 2023-07-11 | $19.75 | $19.98 | $19.40 | $19.51 | $19.51 | 8,481,940 |
| 2023-07-10 | $20.82 | $20.82 | $19.70 | $19.91 | $19.91 | 15,527,160 |
| 2023-07-07 | $18.50 | $22.30 | $18.33 | $21.29 | $21.29 | 21,410,090 |
| 2023-07-06 | $18.50 | $18.88 | $18.16 | $18.58 | $18.58 | 2,723,460 |
| 2023-07-05 | $18.86 | $18.89 | $18.30 | $18.37 | $18.37 | 3,672,580 |
| 2023-07-04 | $18.56 | $19.00 | $18.43 | $18.97 | $18.97 | 4,755,490 |
| 2023-07-03 | $19.30 | $19.48 | $18.40 | $18.50 | $18.50 | 5,034,020 |
| 2023-06-30 | $18.59 | $19.39 | $18.50 | $19.03 | $19.03 | 7,843,050 |
| 2023-06-29 | $18.19 | $19.59 | $18.00 | $18.86 | $18.86 | 11,212,280 |
| 2023-06-28 | $16.98 | $18.63 | $16.96 | $18.41 | $18.41 | 8,283,700 |
| 2023-06-27 | $16.88 | $17.26 | $16.62 | $17.26 | $17.26 | 2,117,800 |
| 2023-06-26 | $16.84 | $17.78 | $16.81 | $16.88 | $16.88 | 3,163,900 |
| 2023-06-21 | $17.33 | $17.84 | $17.01 | $17.13 | $17.13 | 3,460,530 |
| 2023-06-20 | $17.02 | $17.47 | $16.84 | $17.28 | $17.28 | 3,614,080 |
| 2023-06-19 | $16.95 | $17.19 | $16.86 | $16.94 | $16.94 | 1,222,420 |
| 2023-06-16 | $17.09 | $17.59 | $16.97 | $17.02 | $17.02 | 1,782,200 |
| 2023-06-15 | $16.54 | $17.25 | $16.51 | $17.04 | $17.04 | 1,787,060 |
| 2023-06-14 | $16.75 | $16.75 | $16.49 | $16.58 | $16.58 | 680,800 |
| 2023-06-13 | $16.58 | $17.05 | $16.58 | $16.73 | $16.73 | 803,300 |
| 2023-06-12 | $16.23 | $16.77 | $15.97 | $16.68 | $16.68 | 1,061,240 |
| 2023-06-09 | $16.46 | $16.47 | $16.06 | $16.18 | $16.18 | 774,500 |
| 2023-06-08 | $16.43 | $16.62 | $16.35 | $16.37 | $16.37 | 621,400 |
| 2023-06-07 | $16.66 | $16.72 | $16.39 | $16.52 | $16.52 | 670,400 |
| 2023-06-06 | $16.94 | $16.94 | $16.51 | $16.51 | $16.51 | 857,400 |
| 2023-06-05 | $16.86 | $16.99 | $16.80 | $16.95 | $16.95 | 612,250 |
| 2023-06-02 | $16.85 | $16.98 | $16.73 | $16.85 | $16.85 | 683,400 |
| 2023-06-01 | $16.60 | $16.93 | $16.48 | $16.83 | $16.83 | 799,300 |
| 2023-05-31 | $16.85 | $16.85 | $16.52 | $16.67 | $16.67 | 756,500 |
| 2023-05-30 | $16.71 | $17.07 | $16.66 | $16.79 | $16.79 | 1,108,380 |
| 2023-05-29 | $16.95 | $17.23 | $16.75 | $16.87 | $16.87 | 940,900 |
| 2023-05-26 | $17.12 | $17.24 | $16.74 | $17.07 | $17.07 | 1,559,800 |
| 2023-05-25 | $17.16 | $17.40 | $17.00 | $17.25 | $17.25 | 1,540,960 |
| 2023-05-24 | $16.90 | $17.40 | $16.90 | $17.30 | $17.30 | 1,308,430 |
| 2023-05-23 | $17.19 | $17.27 | $16.97 | $16.98 | $16.98 | 863,800 |
| 2023-05-22 | $16.85 | $17.22 | $16.85 | $17.03 | $17.03 | 586,970 |
| 2023-05-19 | $16.95 | $16.95 | $16.80 | $16.89 | $16.89 | 612,000 |
| 2023-05-18 | $16.96 | $17.03 | $16.78 | $16.88 | $16.88 | 1,001,470 |
| 2023-05-17 | $16.46 | $16.90 | $16.33 | $16.88 | $16.88 | 1,026,700 |
| 2023-05-16 | $16.32 | $16.59 | $16.20 | $16.41 | $16.41 | 833,890 |
| 2023-05-15 | $15.98 | $16.35 | $15.98 | $16.33 | $16.33 | 561,990 |
| 2023-05-12 | $16.22 | $16.37 | $15.98 | $15.98 | $15.98 | 591,700 |
| 2023-05-11 | $16.22 | $16.37 | $16.06 | $16.30 | $16.30 | 602,300 |
| 2023-05-10 | $16.00 | $16.34 | $15.97 | $16.22 | $16.22 | 471,080 |
| 2023-05-09 | $16.23 | $16.42 | $15.94 | $15.97 | $15.97 | 583,840 |
| 2023-05-08 | $16.30 | $16.48 | $16.27 | $16.40 | $16.40 | 468,300 |
| 2023-05-05 | $16.46 | $16.50 | $16.10 | $16.33 | $16.33 | 547,240 |
| 2023-05-04 | $16.34 | $16.47 | $16.20 | $16.46 | $16.46 | 543,200 |
| 2023-05-03 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-04-28 | $15.75 | $16.38 | $15.75 | $16.33 | $16.33 | 1,091,910 |
| 2023-04-27 | $15.81 | $15.89 | $15.65 | $15.73 | $15.73 | 631,240 |
| 2023-04-26 | $15.43 | $15.88 | $15.42 | $15.75 | $15.75 | 1,070,000 |
| 2023-04-25 | $16.17 | $16.27 | $15.16 | $15.36 | $15.36 | 1,863,310 |
| 2023-04-24 | $16.40 | $16.45 | $16.13 | $16.26 | $16.26 | 591,570 |
| 2023-04-21 | $16.69 | $16.75 | $16.30 | $16.34 | $16.34 | 928,370 |
| 2023-04-20 | $16.89 | $16.89 | $16.34 | $16.66 | $16.66 | 1,183,160 |
| 2023-04-19 | $16.82 | $16.93 | $16.65 | $16.84 | $16.84 | 1,053,680 |
| 2023-04-18 | $17.67 | $17.68 | $16.78 | $16.84 | $16.84 | 2,511,150 |
| 2023-04-17 | $17.79 | $17.95 | $17.68 | $17.69 | $17.69 | 745,630 |
| 2023-04-14 | $17.50 | $17.92 | $17.50 | $17.79 | $17.79 | 785,710 |
| 2023-04-13 | $17.72 | $17.82 | $17.55 | $17.57 | $17.57 | 782,250 |
| 2023-04-12 | $17.51 | $17.84 | $17.47 | $17.79 | $17.79 | 853,450 |
| 2023-04-11 | $18.06 | $18.09 | $17.61 | $17.73 | $17.73 | 1,299,230 |
| 2023-04-10 | $18.44 | $18.46 | $18.06 | $18.07 | $18.07 | 1,084,200 |
| 2023-04-07 | $18.36 | $18.47 | $18.27 | $18.44 | $18.44 | 824,300 |
| 2023-04-06 | $18.22 | $18.36 | $18.04 | $18.36 | $18.36 | 818,300 |
| 2023-04-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-04-04 | $18.58 | $18.58 | $18.18 | $18.22 | $18.22 | 1,258,150 |
| 2023-04-03 | $18.42 | $18.58 | $18.25 | $18.55 | $18.55 | 1,413,750 |
| 2023-03-31 | $18.36 | $18.52 | $18.30 | $18.42 | $18.42 | 962,770 |
| 2023-03-30 | $18.49 | $18.60 | $18.25 | $18.37 | $18.37 | 982,010 |
| 2023-03-29 | $19.04 | $19.12 | $18.31 | $18.55 | $18.55 | 2,678,490 |
| 2023-03-28 | $19.23 | $19.25 | $18.94 | $19.11 | $19.11 | 1,586,200 |
| 2023-03-27 | $18.92 | $19.25 | $18.86 | $19.24 | $19.24 | 2,534,200 |
| 2023-03-24 | $18.83 | $19.32 | $18.71 | $18.95 | $18.95 | 1,976,810 |
| 2023-03-23 | $18.77 | $18.84 | $18.53 | $18.74 | $18.74 | 1,164,130 |
| 2023-03-22 | $18.56 | $18.87 | $18.50 | $18.85 | $18.85 | 1,512,600 |
| 2023-03-21 | $18.20 | $18.58 | $18.14 | $18.58 | $18.58 | 1,042,260 |
| 2023-03-20 | $18.56 | $18.58 | $18.11 | $18.20 | $18.20 | 1,456,960 |
| 2023-03-17 | $18.45 | $18.80 | $18.36 | $18.67 | $18.67 | 2,217,890 |
| 2023-03-16 | $18.25 | $19.05 | $18.01 | $18.48 | $18.48 | 2,428,910 |
| 2023-03-15 | $17.92 | $18.68 | $17.92 | $18.27 | $18.27 | 2,010,400 |
| 2023-03-14 | $18.42 | $18.66 | $17.83 | $17.91 | $17.91 | 2,941,210 |
| 2023-03-13 | $18.24 | $19.20 | $18.04 | $18.78 | $18.78 | 3,400,670 |
| 2023-03-10 | $18.65 | $18.87 | $18.16 | $18.24 | $18.24 | 2,020,200 |
| 2023-03-09 | $19.26 | $19.31 | $18.78 | $18.80 | $18.80 | 2,225,080 |
| 2023-03-08 | $19.01 | $19.65 | $18.90 | $19.25 | $19.25 | 3,205,300 |
| 2023-03-07 | $19.50 | $19.50 | $18.82 | $19.16 | $19.16 | 4,537,500 |
| 2023-03-06 | $18.20 | $19.70 | $18.14 | $19.50 | $19.50 | 7,583,790 |
| 2023-03-03 | $18.33 | $18.33 | $17.90 | $18.17 | $18.17 | 1,407,790 |
| 2023-03-02 | $18.37 | $18.63 | $18.24 | $18.29 | $18.29 | 1,226,000 |
| 2023-03-01 | $18.28 | $18.49 | $18.16 | $18.46 | $18.46 | 956,300 |
| 2023-02-28 | $18.03 | $18.33 | $18.03 | $18.29 | $18.29 | 1,142,400 |
| 2023-02-27 | $18.24 | $18.49 | $18.01 | $18.06 | $18.06 | 1,171,000 |
| 2023-02-24 | $18.48 | $18.48 | $18.15 | $18.30 | $18.30 | 902,800 |
| 2023-02-23 | $18.69 | $18.69 | $18.40 | $18.48 | $18.48 | 963,900 |
| 2023-02-22 | $18.37 | $18.64 | $18.26 | $18.63 | $18.63 | 912,500 |
| 2023-02-21 | $18.48 | $18.61 | $18.25 | $18.48 | $18.48 | 937,400 |
| 2023-02-20 | $18.30 | $18.45 | $18.10 | $18.43 | $18.43 | 965,400 |
| 2023-02-17 | $18.21 | $18.52 | $18.15 | $18.20 | $18.20 | 1,309,100 |
| 2023-02-16 | $18.88 | $19.00 | $17.92 | $18.14 | $18.14 | 2,667,580 |
| 2023-02-15 | $18.87 | $19.03 | $18.81 | $18.88 | $18.88 | 1,330,500 |
| 2023-02-14 | $19.11 | $19.40 | $18.78 | $18.78 | $18.78 | 1,909,930 |
| 2023-02-13 | $18.88 | $19.00 | $18.80 | $18.88 | $18.88 | 1,378,900 |
| 2023-02-10 | $18.98 | $19.10 | $18.67 | $18.87 | $18.87 | 2,045,530 |
| 2023-02-09 | $18.42 | $19.00 | $18.40 | $18.99 | $18.99 | 2,438,100 |
| 2023-02-08 | $18.80 | $18.96 | $18.45 | $18.45 | $18.45 | 2,054,010 |
| 2023-02-07 | $18.32 | $18.98 | $18.23 | $18.81 | $18.81 | 3,091,130 |
| 2023-02-06 | $18.00 | $18.58 | $18.00 | $18.32 | $18.32 | 2,088,700 |
| 2023-02-03 | $18.10 | $18.20 | $17.81 | $18.17 | $18.17 | 1,379,700 |
| 2023-02-02 | $18.05 | $18.42 | $18.01 | $18.15 | $18.15 | 2,096,300 |
| 2023-02-01 | $17.92 | $18.17 | $17.70 | $18.16 | $18.16 | 2,632,700 |
| 2023-01-31 | $18.00 | $18.05 | $17.71 | $17.94 | $17.94 | 1,923,100 |
| 2023-01-30 | $17.00 | $18.19 | $16.97 | $17.99 | $17.99 | 5,051,870 |
| 2023-01-20 | $16.67 | $16.92 | $16.62 | $16.83 | $16.83 | 1,618,800 |
| 2023-01-19 | $16.60 | $16.83 | $16.45 | $16.64 | $16.64 | 1,517,000 |
| 2023-01-18 | $16.44 | $16.62 | $16.23 | $16.60 | $16.60 | 2,195,690 |
| 2023-01-17 | $16.42 | $16.57 | $16.22 | $16.31 | $16.31 | 2,015,470 |
| 2023-01-16 | $17.13 | $17.20 | $16.16 | $16.33 | $16.33 | 6,856,280 |
| 2023-01-13 | $17.29 | $17.31 | $17.00 | $17.07 | $17.07 | 787,120 |
| 2023-01-12 | $17.20 | $17.37 | $17.11 | $17.22 | $17.22 | 689,360 |
| 2023-01-11 | $17.45 | $17.49 | $17.05 | $17.05 | $17.05 | 848,000 |
| 2023-01-10 | $17.69 | $17.75 | $17.34 | $17.43 | $17.43 | 719,920 |
| 2023-01-09 | $17.45 | $17.68 | $17.36 | $17.60 | $17.60 | 911,700 |
| 2023-01-06 | $17.40 | $17.66 | $17.32 | $17.45 | $17.45 | 870,900 |
| 2023-01-05 | $17.35 | $17.48 | $17.25 | $17.37 | $17.37 | 810,200 |
| 2023-01-04 | $17.29 | $17.45 | $17.18 | $17.34 | $17.34 | 752,300 |
| 2023-01-03 | $17.09 | $17.34 | $16.85 | $17.33 | $17.33 | 909,700 |
| 2023-01-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2022-12-30 | $16.78 | $16.94 | $16.65 | $16.94 | $16.94 | 460,730 |
| 2022-12-29 | $16.96 | $17.05 | $16.61 | $16.61 | $16.61 | 582,700 |
| 2022-12-28 | $17.26 | $17.26 | $16.82 | $16.91 | $16.91 | 575,000 |
| 2022-12-27 | $17.03 | $17.25 | $16.94 | $17.19 | $17.19 | 741,200 |
| 2022-12-26 | $16.69 | $17.23 | $16.69 | $17.03 | $17.03 | 925,290 |
| 2022-12-23 | $16.57 | $16.66 | $16.46 | $16.61 | $16.61 | 525,980 |
| 2022-12-22 | $17.08 | $17.12 | $16.52 | $16.52 | $16.52 | 750,920 |
| 2022-12-21 | $17.28 | $17.32 | $16.81 | $16.88 | $16.88 | 781,800 |
| 2022-12-20 | $17.10 | $17.30 | $16.91 | $17.16 | $17.16 | 593,500 |
| 2022-12-19 | $17.69 | $17.79 | $17.02 | $17.11 | $17.11 | 1,178,250 |
| 2022-12-16 | $18.54 | $18.64 | $17.69 | $17.69 | $17.69 | 1,798,160 |
| 2022-12-15 | $18.40 | $18.73 | $18.26 | $18.71 | $18.71 | 1,030,100 |
| 2022-12-14 | $18.41 | $18.64 | $18.33 | $18.33 | $18.33 | 895,300 |
| 2022-12-13 | $18.54 | $18.76 | $18.43 | $18.52 | $18.52 | 901,000 |
| 2022-12-12 | $18.93 | $18.96 | $18.50 | $18.54 | $18.54 | 1,242,800 |
| 2022-12-09 | $19.11 | $19.18 | $18.80 | $18.91 | $18.91 | 1,392,860 |
| 2022-12-08 | $19.53 | $19.53 | $19.08 | $19.11 | $19.11 | 1,638,500 |
| 2022-12-07 | $19.52 | $19.75 | $19.24 | $19.55 | $19.55 | 2,226,690 |
| 2022-12-06 | $19.11 | $19.67 | $18.92 | $19.52 | $19.52 | 3,311,060 |
| 2022-12-05 | $19.07 | $19.24 | $18.93 | $19.11 | $19.11 | 1,934,860 |
| 2022-12-01 | $18.42 | $18.64 | $18.35 | $18.49 | $18.49 | 2,126,600 |
| 2022-11-30 | $18.69 | $18.72 | $18.31 | $18.37 | $18.37 | 2,343,540 |
| 2022-11-29 | $18.50 | $18.92 | $18.45 | $18.79 | $18.79 | 2,357,260 |
| 2022-11-28 | $19.03 | $19.13 | $18.49 | $18.62 | $18.62 | 2,140,990 |
| 2022-11-25 | $19.44 | $19.64 | $19.02 | $19.20 | $19.20 | 2,656,170 |
| 2022-11-24 | $20.20 | $20.20 | $19.23 | $19.45 | $19.45 | 4,820,580 |
| 2022-11-23 | $19.78 | $21.00 | $19.70 | $20.31 | $20.31 | 7,147,450 |
| 2022-11-22 | $19.21 | $20.65 | $19.03 | $19.78 | $19.78 | 7,035,960 |
| 2022-11-21 | $19.24 | $19.42 | $18.98 | $19.22 | $19.22 | 2,985,550 |
| 2022-11-18 | $19.46 | $19.91 | $19.16 | $19.34 | $19.34 | 4,408,280 |
| 2022-11-17 | $18.54 | $19.50 | $18.49 | $19.49 | $19.49 | 5,017,890 |
| 2022-11-16 | $19.04 | $19.15 | $18.45 | $18.75 | $18.75 | 4,181,840 |
| 2022-11-15 | $17.97 | $19.15 | $17.71 | $18.93 | $18.93 | 5,258,540 |
| 2022-11-14 | $18.01 | $18.35 | $17.77 | $17.84 | $17.84 | 2,815,500 |
| 2022-11-11 | $18.35 | $18.86 | $18.12 | $18.13 | $18.13 | 4,296,490 |
| 2022-11-10 | $18.42 | $18.72 | $17.99 | $18.13 | $18.13 | 3,340,900 |
| 2022-11-09 | $18.05 | $18.58 | $18.00 | $18.42 | $18.42 | 3,602,400 |
| 2022-11-08 | $17.89 | $18.16 | $17.67 | $18.03 | $18.03 | 1,819,320 |
| 2022-11-07 | $17.83 | $18.00 | $17.70 | $17.91 | $17.91 | 1,905,610 |
| 2022-11-04 | $17.63 | $17.90 | $17.47 | $17.79 | $17.79 | 2,578,060 |
| 2022-11-03 | $17.28 | $17.41 | $17.02 | $17.40 | $17.40 | 1,598,000 |
| 2022-11-02 | $17.35 | $17.39 | $16.95 | $17.21 | $17.21 | 1,924,700 |
| 2022-11-01 | $16.76 | $17.04 | $16.46 | $17.04 | $17.04 | 1,919,170 |
| 2022-10-31 | $16.04 | $16.80 | $16.04 | $16.62 | $16.62 | 2,142,400 |
| 2022-10-28 | $17.21 | $17.40 | $16.19 | $16.24 | $16.24 | 2,540,100 |
| 2022-10-27 | $17.50 | $18.05 | $17.20 | $17.20 | $17.20 | 3,055,530 |
| 2022-10-26 | $17.50 | $17.61 | $16.95 | $17.29 | $17.29 | 4,389,200 |
| 2022-10-25 | $17.81 | $18.26 | $17.46 | $17.97 | $17.97 | 2,012,800 |
| 2022-10-24 | $18.10 | $18.63 | $17.79 | $17.81 | $17.81 | 2,322,900 |
| 2022-10-21 | $18.15 | $18.43 | $18.03 | $18.05 | $18.05 | 1,150,420 |
| 2022-10-20 | $18.11 | $18.53 | $17.97 | $18.15 | $18.15 | 1,729,100 |
| 2022-10-19 | $18.52 | $18.52 | $18.14 | $18.14 | $18.14 | 1,351,300 |
| 2022-10-18 | $18.40 | $18.67 | $18.15 | $18.49 | $18.49 | 1,966,900 |
| 2022-10-17 | $18.03 | $18.44 | $17.71 | $18.37 | $18.37 | 1,620,470 |
| 2022-10-14 | $17.83 | $18.18 | $17.82 | $18.08 | $18.08 | 1,787,160 |
| 2022-10-13 | $17.57 | $18.03 | $17.22 | $17.77 | $17.77 | 2,078,200 |
| 2022-10-12 | $16.88 | $17.61 | $16.62 | $17.57 | $17.57 | 1,999,900 |
| 2022-10-11 | $16.90 | $17.01 | $16.58 | $16.77 | $16.77 | 1,296,200 |
| 2022-10-10 | $17.22 | $17.45 | $16.82 | $16.90 | $16.90 | 1,193,190 |
| 2022-09-30 | $17.79 | $17.95 | $17.11 | $17.11 | $17.11 | 1,726,290 |
| 2022-09-29 | $18.03 | $18.19 | $17.72 | $17.79 | $17.79 | 1,481,050 |
| 2022-09-28 | $18.59 | $18.61 | $17.89 | $17.89 | $17.89 | 2,017,070 |
| 2022-09-27 | $18.08 | $18.80 | $18.08 | $18.57 | $18.57 | 1,987,440 |
| 2022-09-26 | $18.10 | $18.41 | $18.02 | $18.10 | $18.10 | 2,108,610 |
| 2022-09-23 | $19.01 | $19.11 | $17.98 | $18.13 | $18.13 | 3,348,540 |
| 2022-09-22 | $19.01 | $19.43 | $18.94 | $19.00 | $19.00 | 1,924,080 |
| 2022-09-21 | $19.55 | $19.56 | $18.88 | $19.09 | $19.09 | 2,296,630 |
| 2022-09-20 | $19.19 | $19.80 | $19.10 | $19.51 | $19.51 | 3,415,310 |
| 2022-09-19 | $19.55 | $19.69 | $19.01 | $19.04 | $19.04 | 3,012,260 |
| 2022-09-16 | $20.24 | $20.51 | $19.55 | $19.55 | $19.55 | 3,292,600 |
| 2022-09-15 | $21.65 | $21.80 | $20.16 | $20.36 | $20.36 | 5,660,100 |
| 2022-09-14 | $21.25 | $21.81 | $21.15 | $21.66 | $21.66 | 2,512,170 |
| 2022-09-13 | $21.33 | $22.30 | $21.03 | $21.65 | $21.65 | 3,259,510 |
| 2022-09-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-09-09 | $21.55 | $21.76 | $20.96 | $21.45 | $21.45 | 3,637,400 |
| 2022-09-08 | $21.38 | $22.52 | $21.26 | $21.82 | $21.82 | 6,875,530 |
| 2022-09-07 | $20.89 | $21.72 | $20.62 | $21.54 | $21.54 | 6,029,400 |
| 2022-09-06 | $21.00 | $21.12 | $20.30 | $20.85 | $20.85 | 4,273,030 |
| 2022-09-05 | $21.00 | $21.39 | $20.56 | $20.96 | $20.96 | 2,841,060 |
| 2022-09-02 | $20.80 | $21.19 | $20.42 | $20.99 | $20.99 | 3,919,270 |
| 2022-09-01 | $21.36 | $21.55 | $20.54 | $20.77 | $20.77 | 4,728,600 |
| 2022-08-31 | $22.45 | $22.61 | $21.25 | $21.32 | $21.32 | 3,760,930 |
| 2022-08-30 | $22.95 | $23.46 | $22.31 | $22.45 | $22.45 | 3,489,420 |
| 2022-08-29 | $22.01 | $23.74 | $21.83 | $23.18 | $23.18 | 5,315,930 |
| 2022-08-26 | $23.02 | $23.16 | $22.10 | $22.12 | $22.12 | 3,433,110 |
| 2022-08-25 | $23.31 | $23.55 | $22.61 | $23.02 | $23.02 | 4,821,770 |
| 2022-08-24 | $25.02 | $25.17 | $22.91 | $23.03 | $23.03 | 9,115,750 |
| 2022-08-23 | $25.16 | $26.17 | $24.24 | $24.69 | $24.69 | 11,566,140 |
| 2022-08-22 | $27.86 | $28.20 | $26.38 | $26.76 | $26.76 | 8,552,660 |
| 2022-08-19 | $28.64 | $30.74 | $27.88 | $28.20 | $28.20 | 11,373,940 |
| 2022-08-18 | $26.80 | $30.44 | $25.72 | $29.01 | $29.01 | 15,624,050 |
| 2022-08-17 | $24.06 | $26.78 | $23.91 | $26.01 | $26.01 | 12,119,920 |
| 2022-08-16 | $22.60 | $24.66 | $22.58 | $24.04 | $24.04 | 7,294,950 |
| 2022-08-15 | $22.07 | $22.69 | $21.51 | $22.42 | $22.42 | 3,665,530 |
| 2022-08-12 | $22.87 | $22.87 | $21.88 | $21.98 | $21.98 | 4,230,130 |
| 2022-08-11 | $21.55 | $23.35 | $21.41 | $22.59 | $22.59 | 7,360,480 |
| 2022-08-10 | $21.64 | $21.74 | $21.27 | $21.34 | $21.34 | 2,120,650 |
| 2022-08-09 | $21.44 | $22.18 | $21.16 | $21.64 | $21.64 | 3,812,330 |
| 2022-08-08 | $20.37 | $21.38 | $20.12 | $21.21 | $21.21 | 3,380,770 |
| 2022-08-05 | $20.68 | $20.89 | $20.02 | $20.40 | $20.40 | 3,195,470 |
| 2022-08-04 | $20.77 | $21.33 | $20.25 | $20.63 | $20.63 | 2,959,950 |
| 2022-08-03 | $20.94 | $21.66 | $20.80 | $20.99 | $20.99 | 4,268,780 |
| 2022-08-02 | $22.18 | $22.19 | $19.71 | $21.00 | $21.00 | 8,592,260 |
| 2022-08-01 | $21.19 | $22.78 | $20.98 | $22.59 | $22.59 | 6,399,230 |
| 2022-07-29 | $21.45 | $21.45 | $20.93 | $21.16 | $21.16 | 2,641,010 |
| 2022-07-28 | $21.17 | $21.55 | $20.96 | $21.15 | $21.15 | 3,122,910 |
| 2022-07-27 | $20.76 | $21.20 | $20.75 | $21.00 | $21.00 | 2,491,600 |
| 2022-07-26 | $20.64 | $20.90 | $20.16 | $20.83 | $20.83 | 2,358,640 |
| 2022-07-25 | $21.10 | $21.32 | $20.57 | $20.64 | $20.64 | 1,993,230 |
| 2022-07-22 | $21.31 | $21.69 | $20.86 | $21.10 | $21.10 | 2,705,530 |
| 2022-07-21 | $21.73 | $22.00 | $21.26 | $21.29 | $21.29 | 2,901,640 |
| 2022-07-20 | $21.84 | $21.92 | $21.61 | $21.85 | $21.85 | 1,948,600 |
| 2022-07-19 | $21.67 | $21.97 | $21.50 | $21.87 | $21.87 | 2,615,730 |
| 2022-07-18 | $21.03 | $21.88 | $21.03 | $21.69 | $21.69 | 3,544,340 |
| 2022-07-15 | $21.75 | $22.03 | $21.00 | $21.15 | $21.15 | 3,111,650 |
| 2022-07-14 | $20.75 | $21.97 | $20.66 | $21.31 | $21.31 | 4,009,610 |
| 2022-07-13 | $20.65 | $20.89 | $20.49 | $20.80 | $20.80 | 2,013,350 |
| 2022-07-12 | $21.49 | $21.50 | $20.61 | $20.65 | $20.65 | 3,048,480 |
| 2022-07-11 | $21.70 | $21.88 | $20.89 | $21.20 | $21.20 | 4,672,630 |
| 2022-07-08 | $21.61 | $22.25 | $21.55 | $21.78 | $21.78 | 4,879,860 |
| 2022-07-07 | $23.52 | $23.68 | $21.45 | $21.52 | $21.52 | 8,912,230 |
| 2022-07-06 | $23.20 | $24.18 | $22.41 | $23.96 | $23.96 | 7,511,320 |
| 2022-07-05 | $22.49 | $23.64 | $21.80 | $23.56 | $23.56 | 8,539,990 |
| 2022-07-04 | $22.51 | $22.69 | $21.89 | $22.16 | $22.16 | 3,527,190 |
| 2022-07-01 | $23.45 | $23.45 | $22.28 | $22.40 | $22.40 | 4,682,780 |
| 2022-06-30 | $24.49 | $24.49 | $23.18 | $23.36 | $23.36 | 3,551,510 |
| 2022-06-29 | $24.99 | $25.27 | $24.16 | $24.17 | $24.17 | 2,869,320 |
| 2022-06-28 | $25.41 | $25.61 | $24.83 | $25.11 | $24.98 | 2,839,820 |
| 2022-06-27 | $26.00 | $26.36 | $25.04 | $25.44 | $25.30 | 4,096,200 |
| 2022-06-24 | $26.21 | $26.53 | $25.63 | $26.00 | $25.86 | 3,370,080 |
| 2022-06-23 | $25.80 | $26.53 | $25.45 | $26.15 | $26.01 | 3,108,760 |
| 2022-06-22 | $25.76 | $26.55 | $25.33 | $25.81 | $25.67 | 5,053,870 |
| 2022-06-21 | $26.41 | $27.22 | $25.54 | $25.85 | $25.71 | 5,708,940 |
| 2022-06-20 | $28.00 | $29.49 | $26.56 | $26.80 | $26.66 | 9,751,490 |
| 2022-06-17 | $26.50 | $27.49 | $25.65 | $27.32 | $27.17 | 7,156,130 |
| 2022-06-16 | $25.61 | $27.54 | $25.00 | $26.85 | $26.71 | 8,181,060 |
| 2022-06-15 | $24.81 | $26.45 | $24.71 | $25.61 | $25.47 | 8,008,530 |
| 2022-06-14 | $25.27 | $25.46 | $23.88 | $24.60 | $24.47 | 6,593,430 |
| 2022-06-13 | $22.63 | $26.62 | $22.35 | $25.21 | $25.08 | 10,328,080 |
| 2022-06-10 | $22.26 | $23.20 | $22.26 | $22.60 | $22.48 | 2,929,600 |
| 2022-06-09 | $23.23 | $23.23 | $22.45 | $22.49 | $22.37 | 2,829,830 |
| 2022-06-08 | $23.30 | $24.15 | $22.71 | $23.35 | $23.23 | 4,939,060 |
| 2022-06-07 | $23.02 | $23.60 | $22.91 | $23.38 | $23.25 | 3,407,200 |
| 2022-06-06 | $21.95 | $23.49 | $21.94 | $23.46 | $23.33 | 7,205,290 |
| 2022-06-02 | $22.45 | $23.35 | $21.32 | $21.68 | $21.56 | 6,214,510 |
| 2022-06-01 | $22.22 | $23.35 | $22.13 | $22.44 | $22.32 | 5,041,480 |
| 2022-05-31 | $22.37 | $22.60 | $21.67 | $22.29 | $22.17 | 3,772,310 |
| 2022-05-30 | $23.70 | $23.85 | $22.00 | $22.45 | $22.33 | 7,890,090 |
| 2022-05-27 | $22.60 | $24.52 | $22.23 | $23.95 | $23.82 | 8,501,130 |
| 2022-05-26 | $22.10 | $23.01 | $21.56 | $22.50 | $22.38 | 5,423,290 |
| 2022-05-25 | $22.00 | $22.61 | $21.72 | $22.15 | $22.03 | 4,176,640 |
| 2022-05-24 | $23.50 | $23.66 | $22.00 | $22.00 | $21.88 | 4,675,780 |
| 2022-05-23 | $24.91 | $24.95 | $22.86 | $23.50 | $23.37 | 8,277,080 |
| 2022-05-20 | $24.72 | $25.89 | $23.88 | $24.00 | $23.87 | 12,141,100 |
| 2022-05-19 | $21.01 | $24.78 | $20.80 | $24.28 | $24.15 | 10,646,450 |
| 2022-05-18 | $21.71 | $22.19 | $20.77 | $20.95 | $20.84 | 6,806,100 |
| 2022-05-17 | $22.80 | $22.96 | $21.87 | $22.30 | $22.18 | 5,845,300 |
| 2022-05-16 | $22.67 | $24.11 | $22.06 | $22.12 | $22.00 | 6,547,980 |
| 2022-05-13 | $22.16 | $23.30 | $21.80 | $22.84 | $22.72 | 7,537,470 |
| 2022-05-12 | $22.37 | $23.67 | $21.79 | $22.13 | $22.01 | 9,077,000 |
| 2022-05-11 | $22.40 | $23.84 | $21.77 | $22.50 | $22.38 | 12,936,690 |
| 2022-05-10 | $22.80 | $22.80 | $21.35 | $22.33 | $22.21 | 10,681,290 |
| 2022-05-09 | $19.66 | $22.88 | $19.55 | $22.74 | $22.62 | 13,735,630 |
| 2022-05-06 | $19.01 | $20.13 | $19.01 | $19.43 | $19.33 | 7,952,660 |
| 2022-05-05 | $17.98 | $20.58 | $17.61 | $19.60 | $19.50 | 10,846,970 |
| 2022-05-04 | $17.98 | $17.98 | $17.98 | $17.98 | $17.88 | 0 |
| 2022-05-03 | $17.98 | $17.98 | $17.98 | $17.98 | $17.88 | 0 |
| 2022-04-29 | $17.02 | $18.37 | $16.50 | $17.98 | $17.88 | 8,531,500 |
| 2022-04-28 | $16.69 | $17.80 | $16.42 | $17.20 | $17.11 | 7,247,600 |
| 2022-04-27 | $16.05 | $17.35 | $15.92 | $17.28 | $17.19 | 7,718,450 |
| 2022-04-26 | $17.40 | $17.40 | $15.63 | $16.36 | $16.27 | 8,634,630 |
| 2022-04-25 | $16.63 | $17.96 | $16.50 | $17.40 | $17.31 | 8,514,640 |
| 2022-04-22 | $14.50 | $17.47 | $14.20 | $17.47 | $17.38 | 7,817,510 |
| 2022-04-21 | $15.01 | $15.26 | $14.42 | $14.56 | $14.48 | 1,045,130 |
| 2022-04-20 | $15.05 | $15.47 | $15.04 | $15.08 | $15.00 | 1,019,670 |
| 2022-04-19 | $15.17 | $15.30 | $14.97 | $15.11 | $15.03 | 1,042,710 |
| 2022-04-18 | $14.70 | $15.38 | $14.41 | $15.35 | $15.27 | 1,096,670 |
| 2022-04-15 | $15.21 | $15.21 | $14.56 | $14.69 | $14.61 | 1,024,100 |
| 2022-04-14 | $15.21 | $15.40 | $15.12 | $15.21 | $15.13 | 670,540 |
| 2022-04-13 | $15.60 | $15.60 | $15.15 | $15.17 | $15.09 | 786,100 |
| 2022-04-12 | $15.35 | $15.59 | $15.08 | $15.57 | $15.49 | 1,001,500 |
| 2022-04-11 | $15.87 | $15.87 | $15.16 | $15.29 | $15.21 | 922,170 |
| 2022-04-08 | $16.36 | $16.36 | $15.67 | $15.80 | $15.72 | 1,102,220 |
| 2022-04-07 | $16.68 | $16.68 | $16.18 | $16.20 | $16.11 | 1,030,600 |
| 2022-04-06 | $16.45 | $16.81 | $16.21 | $16.70 | $16.61 | 1,159,220 |
| 2022-04-05 | $16.39 | $16.39 | $16.39 | $16.39 | $16.30 | 0 |
| 2022-04-04 | $16.39 | $16.39 | $16.39 | $16.39 | $16.30 | 0 |
| 2022-04-01 | $16.51 | $16.51 | $16.16 | $16.39 | $16.30 | 1,113,200 |
| 2022-03-31 | $16.50 | $16.72 | $16.17 | $16.59 | $16.50 | 1,335,750 |
| 2022-03-30 | $16.17 | $16.55 | $16.17 | $16.42 | $16.33 | 958,500 |
| 2022-03-29 | $16.41 | $16.73 | $16.15 | $16.21 | $16.12 | 1,281,100 |
| 2022-03-28 | $16.25 | $16.65 | $16.20 | $16.48 | $16.39 | 2,163,200 |
| 2022-03-25 | $18.08 | $18.13 | $16.73 | $16.77 | $16.68 | 4,007,180 |
| 2022-03-24 | $17.15 | $18.00 | $16.71 | $17.62 | $17.53 | 3,752,640 |
| 2022-03-23 | $17.17 | $17.19 | $16.91 | $17.10 | $17.01 | 1,048,330 |
| 2022-03-22 | $16.99 | $17.40 | $16.56 | $17.10 | $17.01 | 2,356,800 |
| 2022-03-21 | $16.71 | $17.13 | $16.61 | $16.95 | $16.86 | 1,378,050 |
| 2022-03-18 | $16.49 | $16.99 | $16.31 | $16.71 | $16.62 | 1,490,570 |
| 2022-03-17 | $16.50 | $16.76 | $16.33 | $16.44 | $16.35 | 1,877,890 |
| 2022-03-16 | $16.13 | $16.61 | $15.70 | $16.34 | $16.25 | 1,764,760 |
| 2022-03-15 | $17.29 | $17.29 | $15.81 | $15.84 | $15.76 | 2,018,250 |
| 2022-03-14 | $17.25 | $17.55 | $17.00 | $17.01 | $16.92 | 1,639,600 |
| 2022-03-11 | $17.95 | $17.95 | $16.97 | $17.49 | $17.40 | 1,883,370 |
| 2022-03-10 | $18.22 | $18.50 | $17.60 | $17.76 | $17.66 | 2,242,700 |
| 2022-03-09 | $18.78 | $19.10 | $15.02 | $17.90 | $17.80 | 2,937,680 |
| 2022-03-08 | $19.84 | $19.95 | $18.78 | $18.78 | $18.68 | 2,510,990 |
| 2022-03-07 | $19.74 | $20.07 | $19.60 | $19.77 | $19.66 | 1,531,860 |
| 2022-03-04 | $20.13 | $20.26 | $19.73 | $19.80 | $19.69 | 1,486,680 |
| 2022-03-03 | $20.15 | $20.40 | $19.95 | $20.13 | $20.02 | 1,589,060 |
| 2022-03-02 | $20.44 | $20.44 | $20.00 | $20.07 | $19.96 | 1,112,600 |
| 2022-03-01 | $20.59 | $20.68 | $20.22 | $20.36 | $20.25 | 1,425,700 |
| 2022-02-28 | $20.98 | $21.15 | $19.91 | $20.44 | $20.33 | 2,972,290 |
| 2022-02-25 | $20.61 | $21.29 | $20.50 | $20.65 | $20.54 | 4,552,670 |
| 2022-02-24 | $21.40 | $22.95 | $20.76 | $21.01 | $20.90 | 6,245,000 |
| 2022-02-23 | $20.99 | $21.70 | $20.41 | $21.36 | $21.25 | 4,841,360 |
| 2022-02-22 | $21.19 | $21.46 | $20.60 | $20.98 | $20.87 | 5,257,260 |
| 2022-02-21 | $18.94 | $21.17 | $18.92 | $21.03 | $20.92 | 6,977,250 |
| 2022-02-18 | $18.37 | $19.28 | $18.20 | $18.94 | $18.84 | 2,602,900 |
| 2022-02-17 | $18.20 | $18.78 | $18.15 | $18.39 | $18.29 | 2,255,830 |
| 2022-02-16 | $17.61 | $18.36 | $17.59 | $18.22 | $18.12 | 1,630,420 |
| 2022-02-15 | $17.79 | $17.93 | $17.52 | $17.59 | $17.50 | 892,820 |
| 2022-02-14 | $17.60 | $17.98 | $17.60 | $17.79 | $17.69 | 775,570 |
| 2022-02-11 | $18.13 | $18.25 | $17.60 | $17.66 | $17.57 | 1,215,900 |
| 2022-02-10 | $18.24 | $18.26 | $17.50 | $18.13 | $18.03 | 1,106,600 |
| 2022-02-09 | $18.17 | $18.34 | $18.09 | $18.23 | $18.13 | 860,100 |
| 2022-02-08 | $17.84 | $18.28 | $17.69 | $18.20 | $18.10 | 1,062,070 |
| 2022-02-07 | $17.77 | $18.06 | $17.53 | $17.84 | $17.74 | 1,028,400 |
| 2022-02-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.43 | 0 |
| 2022-02-03 | $17.52 | $17.52 | $17.52 | $17.52 | $17.43 | 0 |
| 2022-02-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.43 | 0 |
| 2022-02-01 | $17.52 | $17.52 | $17.52 | $17.52 | $17.43 | 0 |
| 2022-01-28 | $17.30 | $17.72 | $17.30 | $17.52 | $17.43 | 1,135,080 |
| 2022-01-27 | $18.20 | $18.25 | $17.18 | $17.19 | $17.10 | 1,777,610 |
| 2022-01-26 | $18.17 | $18.39 | $17.90 | $18.13 | $18.03 | 1,130,010 |
| 2022-01-25 | $19.35 | $19.35 | $18.10 | $18.19 | $18.09 | 1,583,370 |
| 2022-01-24 | $19.51 | $19.74 | $19.11 | $19.15 | $19.05 | 950,500 |
| 2022-01-21 | $20.01 | $20.13 | $19.29 | $19.49 | $19.39 | 1,357,370 |
| 2022-01-20 | $20.84 | $20.84 | $19.85 | $19.85 | $19.74 | 1,852,760 |
| 2022-01-19 | $20.41 | $20.93 | $20.30 | $20.80 | $20.69 | 1,486,760 |
| 2022-01-18 | $21.11 | $21.28 | $20.41 | $20.48 | $20.37 | 2,406,630 |
| 2022-01-17 | $20.21 | $21.25 | $20.00 | $21.14 | $21.03 | 2,755,970 |
| 2022-01-14 | $21.01 | $21.38 | $20.27 | $20.31 | $20.20 | 3,310,450 |
| 2022-01-13 | $21.59 | $21.73 | $21.14 | $21.26 | $21.15 | 1,888,230 |
| 2022-01-12 | $21.20 | $21.50 | $21.16 | $21.26 | $21.15 | 1,431,950 |
| 2022-01-11 | $21.18 | $21.56 | $21.08 | $21.24 | $21.13 | 1,926,320 |
| 2022-01-10 | $21.00 | $21.47 | $21.00 | $21.19 | $21.08 | 1,714,500 |
| 2022-01-07 | $21.11 | $21.67 | $21.00 | $21.08 | $20.97 | 3,045,600 |
| 2022-01-06 | $21.50 | $21.61 | $21.05 | $21.13 | $21.02 | 2,849,370 |
| 2022-01-05 | $20.70 | $21.94 | $20.51 | $21.51 | $21.39 | 5,479,910 |
| 2022-01-04 | $19.87 | $20.70 | $19.75 | $20.70 | $20.59 | 3,090,370 |
| 2022-01-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.66 | 0 |
| 2021-12-31 | $19.58 | $20.10 | $19.58 | $19.77 | $19.66 | 901,560 |
| 2021-12-30 | $19.49 | $19.88 | $19.47 | $19.67 | $19.56 | 961,900 |
| 2021-12-29 | $20.00 | $20.00 | $19.46 | $19.49 | $19.39 | 973,800 |
| 2021-12-28 | $19.87 | $19.88 | $19.53 | $19.82 | $19.71 | 959,760 |
| 2021-12-27 | $19.58 | $19.79 | $19.40 | $19.75 | $19.64 | 888,830 |
| 2021-12-24 | $20.30 | $20.34 | $19.33 | $19.33 | $19.23 | 1,966,710 |
| 2021-12-23 | $20.63 | $20.63 | $20.07 | $20.13 | $20.02 | 1,552,890 |
| 2021-12-22 | $20.66 | $20.94 | $20.48 | $20.48 | $20.37 | 1,637,830 |
| 2021-12-21 | $20.49 | $20.69 | $20.20 | $20.63 | $20.52 | 1,660,500 |
| 2021-12-20 | $20.14 | $20.62 | $20.14 | $20.23 | $20.12 | 1,539,270 |
| 2021-12-17 | $20.43 | $20.55 | $20.15 | $20.22 | $20.11 | 1,681,300 |
| 2021-12-16 | $20.65 | $20.70 | $20.36 | $20.43 | $20.32 | 1,812,140 |
| 2021-12-15 | $20.60 | $20.79 | $20.34 | $20.65 | $20.54 | 2,407,510 |
| 2021-12-14 | $20.37 | $20.70 | $20.17 | $20.57 | $20.46 | 2,550,900 |
| 2021-12-13 | $21.05 | $21.10 | $20.17 | $20.36 | $20.25 | 3,629,430 |
| 2021-12-10 | $21.63 | $21.63 | $20.71 | $20.82 | $20.71 | 6,220,740 |
| 2021-12-09 | $18.71 | $22.50 | $18.70 | $21.33 | $21.22 | 11,352,770 |
| 2021-12-08 | $18.80 | $18.90 | $18.66 | $18.78 | $18.68 | 889,160 |
| 2021-12-07 | $19.00 | $19.20 | $18.64 | $18.75 | $18.65 | 1,120,560 |
| 2021-12-06 | $19.90 | $19.93 | $18.90 | $18.93 | $18.83 | 2,209,670 |
| 2021-12-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.72 | 1,621,090 |
| 2021-12-02 | $20.06 | $20.06 | $20.06 | $20.06 | $19.95 | 2,488,360 |
| 2021-12-01 | $19.91 | $20.88 | $19.85 | $20.52 | $20.41 | 2,991,470 |
| 2021-11-30 | $20.13 | $20.56 | $19.79 | $20.00 | $19.89 | 1,767,460 |
| 2021-11-29 | $19.68 | $20.10 | $19.30 | $20.06 | $19.95 | 1,607,300 |
| 2021-11-26 | $20.23 | $20.23 | $19.82 | $19.94 | $19.83 | 1,386,300 |
| 2021-11-25 | $20.27 | $20.38 | $20.03 | $20.05 | $19.94 | 1,427,530 |
| 2021-11-24 | $20.10 | $20.31 | $19.83 | $20.24 | $20.13 | 1,777,300 |
| 2021-11-23 | $19.61 | $20.18 | $19.60 | $20.04 | $19.93 | 1,832,490 |
| 2021-11-22 | $19.60 | $19.85 | $19.46 | $19.69 | $19.58 | 1,471,020 |
| 2021-11-19 | $19.43 | $19.67 | $19.29 | $19.55 | $19.45 | 1,248,440 |
| 2021-11-18 | $19.53 | $19.76 | $19.23 | $19.24 | $19.14 | 1,248,300 |
| 2021-11-17 | $19.34 | $19.85 | $19.20 | $19.53 | $19.43 | 1,472,650 |
| 2021-11-16 | $19.90 | $19.95 | $19.36 | $19.36 | $19.26 | 2,859,800 |
| 2021-11-15 | $19.22 | $20.38 | $19.22 | $19.99 | $19.88 | 4,070,080 |
| 2021-11-12 | $18.97 | $19.37 | $18.67 | $19.21 | $19.11 | 2,736,420 |
| 2021-11-11 | $18.98 | $19.40 | $18.90 | $18.97 | $18.87 | 2,053,520 |
| 2021-11-10 | $18.66 | $19.10 | $18.61 | $19.08 | $18.98 | 1,099,670 |
| 2021-11-09 | $18.76 | $18.93 | $18.65 | $18.80 | $18.70 | 705,520 |
| 2021-11-08 | $18.49 | $18.84 | $18.40 | $18.77 | $18.67 | 661,160 |
| 2021-11-05 | $18.40 | $18.40 | $18.40 | $18.40 | $18.30 | 809,600 |
| 2021-11-04 | $18.49 | $18.50 | $18.29 | $18.40 | $18.30 | 586,900 |
| 2021-11-03 | $18.04 | $18.47 | $18.00 | $18.41 | $18.31 | 625,520 |
| 2021-11-02 | $18.35 | $18.69 | $17.84 | $18.04 | $17.94 | 998,470 |
| 2021-11-01 | $18.12 | $18.40 | $17.92 | $18.35 | $18.25 | 704,210 |
| 2021-10-29 | $17.67 | $18.30 | $17.60 | $18.04 | $17.94 | 733,390 |
| 2021-10-28 | $18.35 | $18.35 | $17.50 | $17.63 | $17.54 | 830,100 |
| 2021-10-27 | $18.95 | $18.95 | $18.00 | $18.27 | $18.17 | 904,620 |
| 2021-10-26 | $18.75 | $19.24 | $18.69 | $18.94 | $18.84 | 855,260 |
| 2021-10-25 | $18.73 | $18.73 | $18.51 | $18.61 | $18.51 | 422,580 |
| 2021-10-22 | $18.67 | $18.87 | $18.54 | $18.56 | $18.46 | 444,170 |
| 2021-10-21 | $19.02 | $19.21 | $18.63 | $18.67 | $18.57 | 1,099,880 |
| 2021-10-20 | $18.98 | $19.78 | $18.72 | $19.20 | $19.10 | 1,398,980 |
| 2021-10-19 | $19.01 | $19.04 | $18.82 | $18.88 | $18.78 | 387,220 |
| 2021-10-18 | $18.95 | $19.02 | $18.74 | $18.93 | $18.83 | 434,500 |
| 2021-10-15 | $19.26 | $19.26 | $18.82 | $18.83 | $18.73 | 721,600 |
| 2021-10-14 | $19.35 | $19.43 | $19.15 | $19.26 | $19.16 | 551,670 |
| 2021-10-13 | $19.10 | $19.45 | $19.07 | $19.36 | $19.26 | 667,690 |
| 2021-10-12 | $19.28 | $19.28 | $18.71 | $19.10 | $19.00 | 731,460 |
| 2021-10-11 | $19.13 | $19.43 | $19.08 | $19.25 | $19.15 | 613,670 |
| 2021-10-08 | $18.50 | $19.29 | $18.50 | $19.14 | $19.04 | 1,035,810 |
| 2021-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.40 | 0 |
| 2021-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.40 | 0 |
| 2021-09-30 | $18.30 | $18.87 | $18.30 | $18.50 | $18.40 | 688,680 |
| 2021-09-29 | $18.97 | $18.97 | $18.25 | $18.26 | $18.16 | 910,800 |
| 2021-09-28 | $19.20 | $19.22 | $18.89 | $18.98 | $18.88 | 573,020 |
| 2021-09-27 | $19.63 | $19.71 | $18.78 | $18.95 | $18.85 | 1,066,200 |
| 2021-09-24 | $19.62 | $19.67 | $19.36 | $19.51 | $19.41 | 924,670 |
| 2021-09-23 | $19.34 | $19.89 | $19.34 | $19.63 | $19.52 | 1,306,430 |
| 2021-09-22 | $19.64 | $19.67 | $19.00 | $19.34 | $19.24 | 1,768,450 |
| 2021-09-21 | $19.70 | $19.70 | $19.70 | $19.70 | $19.59 | 0 |
| 2021-09-20 | $19.70 | $19.70 | $19.70 | $19.70 | $19.59 | 0 |
| 2021-09-17 | $20.57 | $20.72 | $19.43 | $19.70 | $19.59 | 3,054,160 |
| 2021-09-16 | $21.00 | $21.24 | $20.75 | $20.76 | $20.65 | 1,717,060 |
| 2021-09-15 | $21.17 | $21.25 | $21.00 | $21.09 | $20.98 | 1,222,590 |
| 2021-09-14 | $21.19 | $21.25 | $20.90 | $21.10 | $20.99 | 1,375,990 |
| 2021-09-13 | $21.23 | $21.23 | $20.96 | $21.18 | $21.07 | 1,229,220 |
| 2021-09-10 | $21.84 | $21.84 | $21.14 | $21.26 | $21.15 | 1,981,910 |
| 2021-09-09 | $22.00 | $22.16 | $21.89 | $21.95 | $21.83 | 1,108,020 |
| 2021-09-08 | $21.97 | $22.19 | $21.73 | $22.12 | $22.00 | 1,333,260 |
| 2021-09-07 | $22.10 | $22.10 | $21.71 | $21.92 | $21.80 | 1,084,720 |
| 2021-09-06 | $21.55 | $22.09 | $21.26 | $21.99 | $21.87 | 1,260,210 |
| 2021-09-03 | $21.77 | $22.68 | $21.63 | $21.65 | $21.53 | 1,843,420 |
| 2021-09-02 | $21.63 | $21.69 | $21.26 | $21.56 | $21.44 | 1,170,880 |
| 2021-09-01 | $21.18 | $21.55 | $21.08 | $21.48 | $21.37 | 1,292,230 |
| 2021-08-31 | $21.38 | $21.44 | $20.78 | $21.02 | $20.91 | 1,120,880 |
| 2021-08-30 | $21.69 | $21.84 | $21.00 | $21.20 | $21.09 | 1,604,430 |
| 2021-08-27 | $21.70 | $22.33 | $20.97 | $21.90 | $21.78 | 1,886,300 |
| 2021-08-26 | $22.30 | $22.48 | $21.72 | $21.72 | $21.60 | 1,762,130 |
| 2021-08-25 | $22.22 | $22.63 | $22.08 | $22.33 | $22.21 | 2,471,040 |
| 2021-08-24 | $21.87 | $24.50 | $21.80 | $22.75 | $22.63 | 4,475,230 |
| 2021-08-23 | $20.75 | $21.88 | $20.75 | $21.59 | $21.47 | 1,255,620 |
| 2021-08-20 | $21.22 | $21.32 | $20.69 | $20.94 | $20.83 | 932,290 |
| 2021-08-19 | $21.70 | $21.87 | $21.25 | $21.25 | $21.14 | 1,039,700 |
| 2021-08-18 | $21.95 | $22.01 | $21.44 | $21.72 | $21.60 | 1,011,100 |
| 2021-08-17 | $22.69 | $22.90 | $21.78 | $21.83 | $21.71 | 1,301,900 |
| 2021-08-16 | $22.50 | $23.14 | $22.34 | $22.79 | $22.67 | 1,877,040 |
| 2021-08-13 | $22.30 | $22.58 | $22.01 | $22.34 | $22.22 | 958,200 |
| 2021-08-12 | $22.60 | $22.80 | $22.06 | $22.21 | $22.09 | 1,296,760 |
| 2021-08-11 | $22.56 | $22.83 | $22.48 | $22.57 | $22.45 | 1,106,350 |
| 2021-08-10 | $22.34 | $22.74 | $22.10 | $22.59 | $22.47 | 1,317,000 |
| 2021-08-09 | $21.74 | $22.53 | $21.68 | $22.34 | $22.22 | 1,514,610 |
| 2021-08-06 | $21.70 | $22.04 | $21.50 | $21.87 | $21.75 | 774,360 |
| 2021-08-05 | $22.20 | $22.24 | $21.57 | $21.68 | $21.56 | 1,166,530 |
| 2021-08-04 | $21.97 | $22.55 | $21.79 | $22.19 | $22.07 | 1,152,310 |
| 2021-08-03 | $21.88 | $22.54 | $21.80 | $21.97 | $21.85 | 1,387,260 |
| 2021-08-02 | $21.45 | $21.88 | $21.10 | $21.87 | $21.75 | 1,109,590 |
| 2021-07-30 | $21.60 | $21.60 | $20.90 | $21.28 | $21.17 | 1,017,960 |
| 2021-07-29 | $21.08 | $21.85 | $21.08 | $21.26 | $21.15 | 1,174,400 |
| 2021-07-28 | $21.17 | $21.54 | $20.38 | $20.90 | $20.79 | 1,032,330 |
| 2021-07-27 | $22.00 | $22.55 | $21.34 | $21.34 | $21.23 | 1,509,330 |
| 2021-07-26 | $22.10 | $23.06 | $22.00 | $22.47 | $22.35 | 1,770,680 |
| 2021-07-23 | $22.66 | $23.14 | $22.00 | $22.17 | $22.05 | 2,571,300 |
| 2021-07-22 | $21.16 | $23.88 | $21.15 | $23.16 | $23.04 | 4,462,780 |
| 2021-07-21 | $21.24 | $21.49 | $20.98 | $21.02 | $20.91 | 994,000 |
| 2021-07-20 | $20.95 | $21.34 | $20.78 | $21.24 | $21.13 | 725,880 |
| 2021-07-19 | $21.45 | $21.48 | $20.50 | $21.06 | $20.95 | 1,144,350 |
| 2021-07-16 | $22.05 | $22.19 | $21.38 | $21.46 | $21.35 | 1,678,480 |
| 2021-07-15 | $23.60 | $23.60 | $21.54 | $22.05 | $21.93 | 2,587,860 |
| 2021-07-14 | $23.44 | $23.95 | $23.28 | $23.62 | $23.49 | 1,260,580 |
| 2021-07-13 | $23.70 | $23.70 | $23.20 | $23.46 | $23.33 | 1,077,510 |
| 2021-07-12 | $23.84 | $23.84 | $23.50 | $23.59 | $23.46 | 738,480 |
| 2021-07-09 | $23.50 | $23.76 | $23.28 | $23.58 | $23.45 | 660,480 |
| 2021-07-08 | $23.76 | $23.96 | $23.34 | $23.39 | $23.26 | 1,014,830 |
| 2021-07-07 | $23.65 | $23.99 | $23.48 | $23.94 | $23.81 | 747,800 |
| 2021-07-06 | $23.52 | $23.93 | $23.52 | $23.88 | $23.75 | 769,700 |
| 2021-07-05 | $23.37 | $23.59 | $23.33 | $23.55 | $23.42 | 641,980 |
| 2021-07-02 | $24.09 | $24.27 | $23.30 | $23.37 | $23.24 | 1,318,480 |
| 2021-07-01 | $24.18 | $24.60 | $24.04 | $24.06 | $23.93 | 1,198,460 |
| 2021-06-30 | $24.09 | $24.24 | $23.79 | $24.18 | $24.05 | 990,930 |
| 2021-06-29 | $24.30 | $24.56 | $23.95 | $24.03 | $23.90 | 1,175,640 |
| 2021-06-28 | $24.40 | $24.76 | $24.30 | $24.33 | $24.20 | 1,222,020 |
| 2021-06-25 | $25.29 | $25.34 | $24.56 | $24.59 | $24.46 | 1,670,460 |
| 2021-06-24 | $25.32 | $25.49 | $24.84 | $25.24 | $25.10 | 1,704,520 |
| 2021-06-23 | $25.95 | $25.96 | $25.19 | $25.21 | $25.08 | 1,865,200 |
| 2021-06-22 | $25.61 | $25.97 | $25.50 | $25.84 | $25.70 | 1,857,470 |
| 2021-06-21 | $25.49 | $25.95 | $25.32 | $25.60 | $25.46 | 1,647,410 |
| 2021-06-18 | $25.61 | $25.70 | $25.25 | $25.54 | $25.40 | 1,945,460 |
| 2021-06-17 | $24.92 | $25.98 | $24.70 | $25.83 | $25.69 | 3,269,540 |
| 2021-06-16 | $24.44 | $25.80 | $24.26 | $24.97 | $24.84 | 2,590,860 |
| 2021-06-15 | $24.80 | $24.88 | $24.41 | $24.57 | $24.44 | 1,098,940 |
| 2021-06-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.76 | 0 |
| 2021-06-11 | $24.80 | $25.21 | $24.63 | $24.89 | $24.76 | 1,857,700 |
| 2021-06-10 | $24.44 | $24.76 | $24.21 | $24.70 | $24.47 | 1,373,020 |
| 2021-06-09 | $24.63 | $24.94 | $24.37 | $24.45 | $24.22 | 1,333,500 |
| 2021-06-08 | $24.30 | $24.96 | $24.08 | $24.63 | $24.40 | 1,859,920 |
| 2021-06-07 | $24.06 | $24.28 | $24.00 | $24.18 | $23.95 | 767,930 |
| 2021-06-04 | $24.24 | $24.44 | $24.05 | $24.13 | $23.90 | 1,120,280 |
| 2021-06-03 | $24.55 | $25.09 | $24.28 | $24.33 | $24.10 | 1,869,840 |
| 2021-06-02 | $24.47 | $25.24 | $24.06 | $24.83 | $24.60 | 2,399,710 |
| 2021-06-01 | $24.27 | $24.65 | $24.27 | $24.48 | $24.25 | 1,456,360 |
| 2021-05-31 | $24.00 | $24.31 | $23.89 | $24.26 | $24.03 | 1,083,460 |
| 2021-05-28 | $24.30 | $24.45 | $24.00 | $24.05 | $23.83 | 1,175,130 |
| 2021-05-27 | $24.13 | $24.55 | $24.00 | $24.36 | $24.13 | 1,661,330 |
| 2021-05-26 | $23.58 | $24.30 | $23.58 | $24.09 | $23.87 | 1,371,070 |
| 2021-05-25 | $24.14 | $24.14 | $23.50 | $23.81 | $23.59 | 1,048,770 |
| 2021-05-24 | $23.50 | $23.90 | $23.35 | $23.90 | $23.68 | 1,059,360 |
| 2021-05-21 | $23.64 | $23.78 | $23.45 | $23.49 | $23.27 | 710,470 |
| 2021-05-20 | $23.90 | $23.90 | $23.47 | $23.52 | $23.30 | 987,570 |
| 2021-05-19 | $23.90 | $24.34 | $23.72 | $23.79 | $23.57 | 1,061,380 |
| 2021-05-18 | $24.06 | $24.38 | $23.83 | $24.21 | $23.98 | 1,073,310 |
| 2021-05-17 | $23.72 | $24.24 | $23.65 | $24.10 | $23.88 | 1,306,440 |
| 2021-05-14 | $23.52 | $23.84 | $23.48 | $23.72 | $23.50 | 914,200 |
| 2021-05-13 | $24.00 | $24.12 | $23.38 | $23.40 | $23.18 | 1,250,790 |
| 2021-05-12 | $24.00 | $24.23 | $23.95 | $24.21 | $23.98 | 942,940 |
| 2021-05-11 | $23.80 | $24.20 | $23.77 | $23.97 | $23.75 | 808,410 |
| 2021-05-10 | $23.82 | $24.48 | $23.82 | $24.16 | $23.93 | 1,293,170 |
| 2021-05-07 | $23.75 | $23.96 | $23.57 | $23.79 | $23.57 | 862,220 |
| 2021-05-06 | $23.32 | $23.95 | $23.32 | $23.79 | $23.57 | 876,670 |
| 2021-05-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.08 | 0 |
| 2021-05-04 | $23.30 | $23.30 | $23.30 | $23.30 | $23.08 | 0 |
| 2021-04-30 | $23.98 | $24.18 | $23.26 | $23.30 | $23.08 | 1,335,120 |
| 2021-04-29 | $24.28 | $24.60 | $23.91 | $23.92 | $23.70 | 1,200,050 |
| 2021-04-28 | $24.61 | $24.73 | $24.25 | $24.28 | $24.05 | 1,206,750 |
| 2021-04-27 | $25.50 | $25.66 | $24.39 | $24.66 | $24.43 | 1,974,080 |
| 2021-04-26 | $25.65 | $25.88 | $25.25 | $25.82 | $25.58 | 1,858,090 |
| 2021-04-23 | $26.80 | $26.80 | $25.65 | $25.66 | $25.42 | 3,282,600 |
| 2021-04-22 | $28.00 | $28.00 | $27.12 | $27.14 | $26.89 | 2,294,400 |
| 2021-04-21 | $27.00 | $27.67 | $26.93 | $27.47 | $27.21 | 2,741,980 |
| 2021-04-20 | $26.96 | $27.14 | $26.66 | $27.07 | $26.82 | 1,970,150 |
| 2021-04-19 | $26.70 | $27.42 | $26.70 | $27.25 | $27.00 | 1,602,350 |
| 2021-04-16 | $26.60 | $27.03 | $26.45 | $26.77 | $26.52 | 1,399,080 |
| 2021-04-15 | $27.16 | $27.30 | $26.50 | $26.60 | $26.35 | 1,726,460 |
| 2021-04-14 | $27.01 | $27.57 | $26.50 | $27.45 | $27.19 | 2,494,560 |
| 2021-04-13 | $27.30 | $28.45 | $27.30 | $27.74 | $27.48 | 3,062,470 |
| 2021-04-12 | $27.86 | $28.27 | $26.70 | $26.80 | $26.55 | 3,082,430 |
| 2021-04-09 | $27.75 | $28.40 | $27.00 | $27.90 | $27.64 | 3,001,280 |
| 2021-04-08 | $27.54 | $29.09 | $27.35 | $27.72 | $27.46 | 4,684,380 |
| 2021-04-07 | $27.00 | $27.77 | $26.41 | $27.74 | $27.48 | 3,073,760 |
| 2021-04-06 | $26.47 | $27.10 | $26.47 | $27.00 | $26.75 | 1,377,530 |
| 2021-04-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.22 | 0 |
| 2021-04-02 | $26.62 | $26.91 | $26.27 | $26.47 | $26.22 | 1,421,080 |
| 2021-04-01 | $26.96 | $26.99 | $26.46 | $26.60 | $26.35 | 1,374,580 |
| 2021-03-31 | $26.88 | $27.30 | $26.66 | $26.70 | $26.45 | 1,224,510 |
| 2021-03-30 | $27.29 | $27.69 | $26.83 | $26.99 | $26.74 | 1,511,630 |
| 2021-03-29 | $28.50 | $28.50 | $27.15 | $27.43 | $27.17 | 2,259,610 |
| 2021-03-26 | $26.44 | $28.18 | $26.44 | $28.12 | $27.86 | 3,119,830 |
| 2021-03-25 | $27.85 | $27.85 | $26.70 | $26.79 | $26.54 | 2,752,520 |
| 2021-03-24 | $27.83 | $28.80 | $27.75 | $28.10 | $27.84 | 2,299,330 |
| 2021-03-23 | $28.91 | $29.30 | $27.52 | $27.80 | $27.54 | 2,977,720 |
| 2021-03-22 | $27.54 | $29.08 | $27.54 | $28.58 | $28.31 | 3,404,110 |
| 2021-03-19 | $27.18 | $28.64 | $27.03 | $27.80 | $27.54 | 3,255,800 |
| 2021-03-18 | $28.38 | $28.52 | $27.35 | $27.49 | $27.23 | 3,087,490 |
| 2021-03-17 | $28.00 | $29.03 | $27.41 | $28.08 | $27.82 | 4,324,670 |
| 2021-03-16 | $26.20 | $26.90 | $25.91 | $26.87 | $26.62 | 2,270,630 |
| 2021-03-15 | $26.34 | $26.65 | $25.56 | $25.89 | $25.65 | 1,974,560 |
| 2021-03-12 | $27.61 | $27.72 | $26.00 | $26.34 | $26.09 | 3,594,980 |
| 2021-03-11 | $27.29 | $27.97 | $27.29 | $27.61 | $27.35 | 2,684,530 |
| 2021-03-10 | $28.14 | $28.77 | $27.65 | $27.69 | $27.43 | 2,531,570 |
| 2021-03-09 | $30.53 | $30.79 | $28.24 | $28.53 | $28.26 | 3,811,520 |
| 2021-03-08 | $30.87 | $31.75 | $30.05 | $30.08 | $29.80 | 4,364,400 |
| 2021-03-05 | $30.46 | $31.28 | $29.83 | $30.81 | $30.52 | 4,665,650 |
| 2021-03-04 | $29.77 | $31.10 | $29.10 | $30.85 | $30.56 | 5,694,520 |
| 2021-03-03 | $28.40 | $30.19 | $28.16 | $29.95 | $29.67 | 4,934,750 |
| 2021-03-02 | $28.85 | $28.85 | $27.50 | $28.29 | $28.03 | 3,164,190 |
| 2021-03-01 | $27.76 | $29.09 | $27.76 | $28.99 | $28.72 | 3,681,180 |
| 2021-02-26 | $29.80 | $29.99 | $28.18 | $28.30 | $28.04 | 3,396,440 |
| 2021-02-25 | $31.42 | $31.76 | $29.50 | $30.07 | $29.79 | 4,819,480 |
| 2021-02-24 | $31.42 | $32.38 | $31.21 | $32.00 | $31.70 | 4,224,080 |
| 2021-02-23 | $31.50 | $32.50 | $30.80 | $31.21 | $30.92 | 4,724,480 |
| 2021-02-22 | $31.00 | $33.95 | $30.50 | $32.10 | $31.80 | 8,163,500 |
| 2021-02-19 | $29.13 | $30.36 | $28.57 | $30.23 | $29.95 | 4,386,960 |
| 2021-02-18 | $29.03 | $29.94 | $28.68 | $29.40 | $29.13 | 4,294,020 |
| 2021-02-17 | $28.23 | $28.23 | $28.23 | $28.23 | $27.97 | 0 |
| 2021-02-16 | $28.23 | $28.23 | $28.23 | $28.23 | $27.97 | 0 |
| 2021-02-15 | $28.23 | $28.23 | $28.23 | $28.23 | $27.97 | 0 |
| 2021-02-12 | $28.23 | $28.23 | $28.23 | $28.23 | $27.97 | 0 |
| 2021-02-11 | $28.23 | $28.23 | $28.23 | $28.23 | $27.97 | 0 |
| 2021-02-10 | $29.30 | $29.75 | $27.50 | $28.23 | $27.97 | 5,298,200 |
| 2021-02-09 | $27.11 | $32.08 | $27.11 | $29.38 | $29.11 | 6,665,120 |
| 2021-02-08 | $29.24 | $29.79 | $26.26 | $26.86 | $26.61 | 5,419,150 |
| 2021-02-05 | $29.99 | $32.30 | $29.82 | $30.50 | $30.22 | 5,916,530 |
| 2021-02-04 | $29.75 | $30.89 | $28.80 | $29.79 | $29.51 | 5,335,200 |
| 2021-02-03 | $32.00 | $32.08 | $29.64 | $31.31 | $31.02 | 6,174,620 |
| 2021-02-02 | $32.58 | $33.65 | $30.70 | $31.48 | $31.19 | 8,164,770 |
| 2021-02-01 | $32.41 | $34.99 | $30.00 | $33.77 | $33.45 | 10,229,940 |
| 2021-01-29 | $30.71 | $32.98 | $30.71 | $32.40 | $32.10 | 9,650,740 |
| 2021-01-28 | $29.60 | $32.40 | $29.30 | $30.10 | $29.82 | 8,217,480 |
| 2021-01-27 | $32.00 | $36.50 | $29.00 | $33.00 | $32.69 | 13,130,240 |
| 2021-01-26 | $25.99 | $30.55 | $25.70 | $30.55 | $30.26 | 5,324,530 |
| 2021-01-25 | $27.78 | $27.84 | $25.16 | $25.46 | $25.22 | 4,084,070 |
| 2021-01-22 | $27.80 | $29.00 | $27.53 | $27.59 | $27.33 | 4,042,450 |
| 2021-01-21 | $27.55 | $28.23 | $27.18 | $28.22 | $27.96 | 3,500,060 |
| 2021-01-20 | $28.33 | $29.00 | $27.65 | $27.83 | $27.57 | 3,690,190 |
| 2021-01-19 | $27.24 | $29.45 | $26.98 | $28.28 | $28.02 | 6,141,400 |
| 2021-01-18 | $27.75 | $28.50 | $27.01 | $27.95 | $27.69 | 6,314,520 |
| 2021-01-15 | $23.54 | $28.38 | $23.54 | $28.38 | $28.12 | 8,007,720 |
| 2021-01-14 | $22.94 | $24.41 | $22.70 | $23.65 | $23.43 | 2,764,470 |
| 2021-01-13 | $24.19 | $24.35 | $22.82 | $22.91 | $22.70 | 2,669,080 |
| 2021-01-12 | $24.48 | $24.94 | $23.96 | $24.17 | $23.94 | 1,937,500 |
| 2021-01-11 | $25.80 | $25.83 | $23.92 | $24.30 | $24.07 | 2,744,300 |
| 2021-01-08 | $26.00 | $26.28 | $24.32 | $25.58 | $25.34 | 2,368,590 |
| 2021-01-07 | $27.51 | $27.78 | $25.81 | $25.97 | $25.73 | 2,986,210 |
| 2021-01-06 | $28.98 | $29.20 | $27.62 | $27.72 | $27.46 | 2,031,660 |
| 2021-01-05 | $28.90 | $29.38 | $28.60 | $29.01 | $28.74 | 1,701,840 |
| 2021-01-04 | $28.30 | $29.16 | $28.26 | $29.00 | $28.73 | 2,162,120 |
| 2021-01-01 | $28.20 | $28.20 | $28.20 | $28.20 | $27.94 | 0 |
| 2020-12-31 | $27.70 | $28.58 | $27.69 | $28.20 | $27.94 | 1,702,820 |
| 2020-12-30 | $27.66 | $27.95 | $27.24 | $27.74 | $27.48 | 1,716,470 |
| 2020-12-29 | $28.13 | $28.39 | $27.17 | $27.75 | $27.49 | 2,114,400 |
| 2020-12-28 | $29.65 | $29.84 | $28.02 | $28.25 | $27.99 | 2,697,510 |
| 2020-12-25 | $29.00 | $30.14 | $28.57 | $29.63 | $29.35 | 2,179,490 |
| 2020-12-24 | $29.24 | $30.44 | $29.04 | $29.27 | $29.00 | 3,628,890 |
| 2020-12-23 | $29.52 | $29.96 | $28.00 | $28.79 | $28.52 | 2,602,160 |
| 2020-12-22 | $29.93 | $30.45 | $29.38 | $29.49 | $29.21 | 1,983,660 |
| 2020-12-21 | $29.70 | $30.47 | $29.70 | $29.81 | $29.53 | 1,558,260 |
| 2020-12-18 | $30.50 | $30.75 | $29.83 | $29.83 | $29.55 | 1,758,210 |
| 2020-12-17 | $29.76 | $30.68 | $29.76 | $30.53 | $30.25 | 2,146,870 |
| 2020-12-16 | $31.50 | $31.60 | $29.86 | $29.97 | $29.69 | 3,177,190 |
| 2020-12-15 | $32.44 | $32.44 | $31.29 | $31.53 | $31.24 | 2,735,340 |
| 2020-12-14 | $33.70 | $34.25 | $32.23 | $32.57 | $32.27 | 2,766,270 |
| 2020-12-11 | $34.01 | $34.62 | $33.35 | $33.89 | $33.57 | 3,053,550 |
| 2020-12-10 | $33.00 | $34.97 | $32.80 | $34.50 | $34.18 | 4,959,950 |
| 2020-12-09 | $32.88 | $33.60 | $32.32 | $33.34 | $33.03 | 2,962,800 |
| 2020-12-08 | $32.45 | $33.20 | $32.10 | $32.68 | $32.38 | 2,115,370 |
| 2020-12-07 | $33.20 | $33.71 | $32.72 | $32.73 | $32.42 | 1,853,370 |
| 2020-12-04 | $33.61 | $33.99 | $33.48 | $33.54 | $33.23 | 1,642,600 |
| 2020-12-03 | $33.76 | $34.06 | $33.05 | $33.77 | $33.45 | 2,705,990 |
| 2020-12-02 | $33.85 | $34.09 | $33.39 | $33.74 | $33.43 | 2,063,540 |
| 2020-12-01 | $33.37 | $33.97 | $33.29 | $33.71 | $33.40 | 1,800,140 |
| 2020-11-30 | $33.87 | $34.25 | $33.34 | $33.47 | $33.16 | 2,286,350 |
| 2020-11-27 | $34.75 | $35.35 | $34.00 | $34.16 | $33.84 | 2,580,430 |
| 2020-11-26 | $33.38 | $34.88 | $33.38 | $34.49 | $34.17 | 2,773,860 |
| 2020-11-25 | $35.03 | $35.20 | $33.51 | $33.58 | $33.27 | 3,013,410 |
| 2020-11-24 | $35.60 | $35.97 | $34.50 | $35.03 | $34.70 | 2,623,850 |
| 2020-11-23 | $35.79 | $35.79 | $35.21 | $35.47 | $35.14 | 1,988,450 |
| 2020-11-20 | $35.55 | $35.84 | $35.20 | $35.52 | $35.19 | 2,015,820 |
| 2020-11-19 | $35.69 | $35.86 | $35.03 | $35.49 | $35.16 | 2,614,940 |
| 2020-11-18 | $36.74 | $36.97 | $35.62 | $35.89 | $35.56 | 3,246,810 |
| 2020-11-17 | $37.10 | $37.89 | $36.59 | $36.92 | $36.58 | 2,860,800 |
| 2020-11-16 | $36.88 | $37.87 | $36.58 | $37.58 | $37.23 | 3,324,650 |
| 2020-11-13 | $36.80 | $37.18 | $35.06 | $36.85 | $36.51 | 4,275,500 |
| 2020-11-12 | $41.80 | $41.80 | $37.28 | $37.71 | $37.36 | 7,554,460 |
| 2020-11-11 | $40.55 | $41.48 | $39.10 | $41.40 | $41.01 | 6,433,160 |
| 2020-11-10 | $40.31 | $41.64 | $40.26 | $40.75 | $40.37 | 6,269,280 |
| 2020-11-09 | $40.10 | $40.75 | $39.43 | $40.40 | $40.02 | 4,502,340 |
| 2020-11-06 | $40.93 | $41.51 | $39.03 | $39.70 | $39.33 | 5,269,260 |
| 2020-11-05 | $39.67 | $41.44 | $39.40 | $41.01 | $40.63 | 6,292,100 |
| 2020-11-04 | $40.28 | $40.55 | $38.60 | $39.30 | $38.93 | 3,803,460 |
| 2020-11-03 | $39.29 | $40.49 | $39.23 | $40.02 | $39.65 | 3,869,430 |
| 2020-11-02 | $38.00 | $39.88 | $37.86 | $39.29 | $38.92 | 4,513,500 |
| 2020-10-30 | $40.50 | $40.99 | $37.56 | $37.80 | $37.45 | 6,567,230 |
| 2020-10-29 | $42.00 | $42.87 | $40.26 | $40.42 | $40.04 | 7,100,880 |
| 2020-10-28 | $42.23 | $43.82 | $41.78 | $43.29 | $42.89 | 8,581,490 |
| 2020-10-27 | $42.40 | $43.75 | $40.81 | $41.99 | $41.60 | 6,658,240 |
| 2020-10-26 | $40.61 | $43.06 | $40.55 | $43.01 | $42.61 | 7,941,090 |
| 2020-10-23 | $40.54 | $43.33 | $40.20 | $41.31 | $40.92 | 8,827,370 |
| 2020-10-22 | $42.31 | $44.26 | $40.20 | $40.55 | $40.17 | 11,915,790 |
| 2020-10-21 | $41.17 | $46.33 | $40.12 | $43.46 | $43.05 | 15,187,650 |
| 2020-10-20 | $38.60 | $42.06 | $38.22 | $41.11 | $40.73 | 11,442,050 |
| 2020-10-19 | $38.00 | $38.82 | $37.22 | $38.23 | $37.87 | 4,647,760 |
| 2020-10-16 | $38.10 | $39.80 | $37.56 | $37.80 | $37.45 | 6,666,910 |
| 2020-10-15 | $39.10 | $40.40 | $37.58 | $39.00 | $38.64 | 8,950,130 |
| 2020-10-14 | $37.32 | $39.98 | $37.23 | $39.70 | $39.33 | 11,217,600 |
| 2020-10-13 | $37.70 | $37.70 | $36.55 | $37.38 | $37.03 | 6,500,220 |
| 2020-10-12 | $36.30 | $38.10 | $35.51 | $37.80 | $37.45 | 8,252,120 |
| 2020-10-09 | $34.30 | $36.28 | $33.75 | $35.90 | $35.57 | 6,637,690 |
| 2020-10-08 | $33.41 | $33.41 | $33.41 | $33.41 | $33.10 | 0 |
| 2020-10-07 | $33.41 | $33.41 | $33.41 | $33.41 | $33.10 | 0 |
| 2020-10-06 | $33.41 | $33.41 | $33.41 | $33.41 | $33.10 | 0 |
| 2020-10-05 | $33.41 | $33.41 | $33.41 | $33.41 | $33.10 | 0 |
| 2020-10-02 | $33.41 | $33.41 | $33.41 | $33.41 | $33.10 | 0 |
| 2020-10-01 | $33.41 | $33.41 | $33.41 | $33.41 | $33.10 | 0 |
| 2020-09-30 | $33.73 | $34.78 | $33.25 | $33.41 | $33.10 | 4,936,360 |
| 2020-09-29 | $34.00 | $34.57 | $33.00 | $33.29 | $32.98 | 4,833,380 |
| 2020-09-28 | $36.71 | $37.00 | $33.25 | $33.46 | $33.15 | 8,150,690 |
| 2020-09-25 | $38.81 | $40.95 | $37.33 | $37.33 | $36.98 | 9,767,990 |
| 2020-09-24 | $37.70 | $41.65 | $36.45 | $39.59 | $39.22 | 12,705,940 |
| 2020-09-23 | $36.48 | $38.88 | $36.48 | $38.06 | $37.70 | 8,785,710 |
| 2020-09-22 | $37.30 | $38.45 | $36.08 | $36.32 | $35.98 | 8,257,810 |
| 2020-09-21 | $39.52 | $40.32 | $37.88 | $38.90 | $38.54 | 9,953,290 |
| 2020-09-18 | $41.05 | $44.75 | $39.55 | $40.20 | $39.82 | 14,921,450 |
| 2020-09-17 | $41.90 | $48.51 | $40.01 | $42.99 | $42.59 | 23,761,490 |
| 2020-09-16 | $33.20 | $40.48 | $32.20 | $40.48 | $40.10 | 17,359,970 |
| 2020-09-15 | $32.34 | $34.96 | $31.70 | $33.73 | $33.42 | 10,733,700 |
| 2020-09-14 | $31.31 | $32.79 | $31.24 | $32.66 | $32.36 | 8,193,130 |
| 2020-09-11 | $29.26 | $32.86 | $29.26 | $31.62 | $31.32 | 8,440,450 |
| 2020-09-10 | $32.28 | $32.97 | $29.88 | $30.20 | $29.92 | 7,300,830 |
| 2020-09-09 | $34.80 | $34.80 | $31.00 | $31.49 | $31.20 | 9,856,180 |
| 2020-09-08 | $38.00 | $38.49 | $35.52 | $35.60 | $35.27 | 12,561,540 |
| 2020-09-07 | $39.00 | $45.24 | $37.80 | $40.18 | $39.81 | 17,605,000 |
| 2020-09-04 | $39.99 | $41.30 | $38.26 | $39.00 | $38.64 | 12,285,390 |
| 2020-09-03 | $44.94 | $48.99 | $40.86 | $41.70 | $41.31 | 15,674,740 |
| 2020-09-02 | $62.00 | $64.00 | $48.00 | $49.00 | $48.54 | 21,099,120 |
| 2020-09-01 | $52.20 | $83.60 | $52.00 | $69.99 | $69.34 | 28,805,550 |
Ningbo Daye Garden Machinery Co Ltd (300879) News Headlines
Recent Ningbo Daye Garden Machinery Co Ltd (300879) News
Similar Companies to Ningbo Daye Garden Machinery Co Ltd (300879) 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 | -- | -- | -- |