Ningbo Jianan Electronics Co Ltd (300880) Exchange: SHE
Data as of July 17, 2025
$21.30 ($-0.25) -1.16%
Ningbo Jianan Electronics Co Ltd - Daily Information
Click for more stock information on Ningbo Jianan Electronics Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.46 |
| Previous Close | $21.30 |
| High | $21.55 |
| Low | $21.19 |
| Adjusted Open | $21.46 |
| Previous Adjusted Close | $21.30 |
| Adjusted High | $21.55 |
| Adjusted Low | $21.19 |
About Ningbo Jianan Electronics Co Ltd (300880)
Ningbo Jianan Electronics Co Ltd
Invest in Ningbo Jianan Electronics Co Ltd (300880)
Historical Stock Data for Ningbo Jianan Electronics Co Ltd (300880)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.46 | $21.55 | $21.19 | $21.30 | $21.30 | 4,798,410 |
| 2025-07-07 | $20.93 | $21.60 | $20.80 | $21.55 | $21.55 | 6,343,090 |
| 2025-07-04 | $20.90 | $20.97 | $20.67 | $20.72 | $20.72 | 2,018,620 |
| 2025-07-03 | $20.96 | $20.99 | $20.76 | $20.84 | $20.84 | 1,761,170 |
| 2025-07-02 | $21.01 | $21.15 | $20.76 | $20.91 | $20.91 | 2,150,940 |
| 2025-06-30 | $20.46 | $21.45 | $20.36 | $21.18 | $21.18 | 6,765,610 |
| 2025-06-27 | $20.20 | $20.75 | $20.13 | $20.43 | $20.43 | 3,187,260 |
| 2025-06-26 | $20.30 | $20.39 | $20.10 | $20.16 | $20.16 | 2,350,310 |
| 2025-06-25 | $20.18 | $20.30 | $20.03 | $20.26 | $20.26 | 2,361,770 |
| 2025-06-24 | $19.70 | $20.18 | $19.70 | $20.17 | $20.17 | 1,950,870 |
| 2025-06-23 | $19.62 | $19.78 | $19.40 | $19.76 | $19.76 | 1,314,350 |
| 2025-06-20 | $20.00 | $20.18 | $19.61 | $19.61 | $19.61 | 1,291,100 |
| 2025-06-19 | $20.40 | $20.40 | $19.86 | $19.91 | $19.91 | 1,991,210 |
| 2025-06-18 | $20.47 | $20.59 | $20.32 | $20.39 | $20.39 | 1,576,450 |
| 2025-06-17 | $20.56 | $20.61 | $20.32 | $20.60 | $20.60 | 2,520,060 |
| 2025-06-13 | $20.25 | $21.00 | $19.96 | $20.55 | $20.55 | 5,353,290 |
| 2025-06-12 | $20.38 | $20.39 | $20.16 | $20.23 | $20.23 | 1,988,790 |
| 2025-06-11 | $20.36 | $20.42 | $20.23 | $20.32 | $20.32 | 2,314,440 |
| 2025-06-10 | $20.90 | $20.99 | $20.45 | $20.73 | $20.73 | 3,717,450 |
| 2025-06-09 | $20.88 | $21.00 | $20.79 | $20.89 | $20.89 | 3,221,000 |
| 2025-06-06 | $21.14 | $21.22 | $20.80 | $20.87 | $20.87 | 6,169,830 |
| 2025-06-05 | $21.51 | $22.38 | $21.36 | $21.38 | $21.38 | 11,278,600 |
| 2025-06-04 | $20.55 | $20.78 | $20.31 | $20.59 | $20.59 | 1,567,240 |
| 2025-06-03 | $20.22 | $20.65 | $20.22 | $20.45 | $20.45 | 1,543,240 |
| 2025-05-30 | $20.40 | $20.63 | $20.24 | $20.39 | $20.39 | 1,607,780 |
| 2025-05-29 | $20.38 | $20.54 | $20.26 | $20.45 | $20.45 | 1,965,600 |
| 2025-05-28 | $20.25 | $20.59 | $20.17 | $20.35 | $20.35 | 2,310,430 |
| 2025-05-27 | $20.25 | $20.25 | $19.85 | $20.08 | $20.08 | 1,331,540 |
| 2025-05-26 | $19.78 | $20.28 | $19.75 | $20.07 | $20.07 | 1,707,800 |
| 2025-05-23 | $20.13 | $20.42 | $19.78 | $19.79 | $19.79 | 2,147,430 |
| 2025-05-22 | $20.44 | $20.85 | $20.13 | $20.16 | $20.16 | 2,644,090 |
| 2025-05-21 | $20.69 | $20.72 | $20.34 | $20.50 | $20.50 | 2,021,410 |
| 2025-05-20 | $20.43 | $20.72 | $20.24 | $20.69 | $20.69 | 2,466,440 |
| 2025-05-19 | $20.28 | $20.43 | $19.99 | $20.36 | $20.36 | 1,799,420 |
| 2025-05-16 | $20.30 | $20.51 | $20.15 | $20.29 | $20.29 | 1,850,410 |
| 2025-05-15 | $20.75 | $20.75 | $20.24 | $20.24 | $20.24 | 2,745,640 |
| 2025-05-14 | $20.90 | $21.12 | $20.68 | $20.77 | $20.77 | 2,640,090 |
| 2025-05-13 | $21.15 | $21.17 | $20.70 | $20.94 | $20.94 | 3,208,000 |
| 2025-05-12 | $20.82 | $20.98 | $20.56 | $20.88 | $20.88 | 2,243,700 |
| 2025-05-09 | $21.17 | $21.20 | $20.56 | $20.61 | $20.61 | 3,677,900 |
| 2025-05-08 | $20.88 | $21.35 | $20.66 | $21.21 | $21.21 | 4,659,460 |
| 2025-05-07 | $21.10 | $21.32 | $20.60 | $20.88 | $20.88 | 7,093,170 |
| 2025-05-06 | $21.29 | $21.29 | $20.98 | $21.18 | $21.18 | 3,877,110 |
| 2025-04-30 | $20.78 | $20.99 | $20.58 | $20.81 | $20.81 | 3,308,880 |
| 2025-04-29 | $20.67 | $20.86 | $20.43 | $20.65 | $20.65 | 3,140,300 |
| 2025-04-28 | $20.84 | $21.31 | $20.49 | $20.65 | $20.65 | 3,481,290 |
| 2025-04-25 | $20.97 | $21.44 | $20.68 | $20.95 | $20.95 | 5,099,640 |
| 2025-04-24 | $20.90 | $21.08 | $20.56 | $20.68 | $20.68 | 5,442,750 |
| 2025-04-23 | $21.99 | $21.99 | $20.76 | $21.09 | $21.09 | 13,154,980 |
| 2025-04-22 | $23.08 | $23.32 | $22.86 | $23.29 | $23.29 | 3,331,770 |
| 2025-04-21 | $23.27 | $23.39 | $22.81 | $23.12 | $23.12 | 5,380,660 |
| 2025-04-18 | $23.04 | $23.37 | $22.73 | $23.08 | $23.08 | 3,107,700 |
| 2025-04-17 | $22.76 | $23.40 | $22.76 | $23.27 | $23.27 | 4,141,020 |
| 2025-04-16 | $23.08 | $23.47 | $22.66 | $22.91 | $22.91 | 4,283,930 |
| 2025-04-15 | $22.55 | $23.10 | $22.29 | $23.09 | $23.09 | 4,648,700 |
| 2025-04-14 | $22.38 | $22.84 | $22.32 | $22.55 | $22.55 | 3,658,140 |
| 2025-04-11 | $21.76 | $22.39 | $21.76 | $22.06 | $22.06 | 3,683,620 |
| 2025-04-10 | $22.20 | $22.49 | $21.77 | $21.77 | $21.77 | 4,961,420 |
| 2025-04-09 | $20.25 | $21.80 | $18.90 | $21.46 | $21.46 | 7,057,330 |
| 2025-04-08 | $20.11 | $21.14 | $19.83 | $20.47 | $20.47 | 5,872,110 |
| 2025-04-07 | $21.75 | $22.60 | $19.20 | $19.78 | $19.78 | 8,510,330 |
| 2025-04-03 | $23.69 | $24.26 | $23.45 | $23.92 | $23.92 | 4,188,100 |
| 2025-04-02 | $23.79 | $24.49 | $23.72 | $24.06 | $24.06 | 4,326,440 |
| 2025-04-01 | $23.40 | $24.24 | $23.33 | $23.83 | $23.83 | 5,278,610 |
| 2025-03-31 | $23.40 | $23.45 | $22.72 | $23.43 | $23.43 | 3,852,500 |
| 2025-03-28 | $23.72 | $24.08 | $23.26 | $23.30 | $23.30 | 3,880,000 |
| 2025-03-27 | $24.10 | $24.18 | $23.63 | $23.82 | $23.82 | 3,951,320 |
| 2025-03-26 | $23.62 | $24.34 | $23.45 | $24.12 | $24.12 | 4,828,630 |
| 2025-03-25 | $24.04 | $24.43 | $23.63 | $23.80 | $23.80 | 5,241,720 |
| 2025-03-24 | $24.30 | $24.61 | $23.20 | $24.00 | $24.00 | 6,257,180 |
| 2025-03-21 | $24.69 | $24.90 | $24.18 | $24.30 | $24.30 | 6,435,550 |
| 2025-03-20 | $25.10 | $25.28 | $24.63 | $24.72 | $24.72 | 8,464,130 |
| 2025-03-19 | $25.00 | $26.06 | $24.85 | $25.15 | $25.15 | 11,227,980 |
| 2025-03-18 | $24.63 | $25.44 | $24.56 | $25.23 | $25.23 | 9,715,240 |
| 2025-03-17 | $24.50 | $24.73 | $24.22 | $24.49 | $24.49 | 6,163,600 |
| 2025-03-14 | $24.80 | $24.80 | $24.18 | $24.44 | $24.44 | 8,943,070 |
| 2025-03-13 | $23.88 | $24.95 | $23.42 | $24.67 | $24.67 | 13,386,120 |
| 2025-03-12 | $23.67 | $24.11 | $23.50 | $23.99 | $23.99 | 7,601,540 |
| 2025-03-11 | $23.32 | $23.68 | $23.16 | $23.55 | $23.55 | 3,931,660 |
| 2025-03-10 | $23.18 | $23.60 | $23.03 | $23.57 | $23.57 | 4,980,440 |
| 2025-03-07 | $23.37 | $23.68 | $23.05 | $23.18 | $23.18 | 4,827,970 |
| 2025-03-06 | $23.35 | $23.76 | $23.19 | $23.58 | $23.58 | 7,293,960 |
| 2025-03-05 | $22.91 | $23.47 | $22.72 | $23.35 | $23.35 | 5,601,700 |
| 2025-03-04 | $22.21 | $23.19 | $22.21 | $23.01 | $23.01 | 4,521,920 |
| 2025-03-03 | $22.50 | $23.09 | $22.33 | $22.50 | $22.50 | 4,614,540 |
| 2025-02-28 | $23.05 | $23.20 | $22.43 | $22.49 | $22.49 | 4,514,330 |
| 2025-02-27 | $23.34 | $23.62 | $22.68 | $23.28 | $23.28 | 5,282,920 |
| 2025-02-26 | $22.98 | $23.34 | $22.89 | $23.26 | $23.26 | 4,492,850 |
| 2025-02-25 | $23.05 | $23.25 | $22.88 | $23.02 | $23.02 | 3,874,900 |
| 2025-02-24 | $23.54 | $23.61 | $23.06 | $23.32 | $23.32 | 5,473,600 |
| 2025-02-20 | $22.96 | $23.09 | $22.71 | $23.05 | $23.05 | 4,695,770 |
| 2025-02-19 | $22.05 | $22.99 | $22.03 | $22.96 | $22.96 | 5,632,570 |
| 2025-02-18 | $23.10 | $23.28 | $22.12 | $22.23 | $22.23 | 5,281,400 |
| 2025-02-17 | $22.55 | $22.89 | $22.35 | $22.88 | $22.88 | 4,461,140 |
| 2025-02-14 | $22.62 | $22.94 | $22.46 | $22.53 | $22.53 | 4,744,920 |
| 2025-02-13 | $23.10 | $23.30 | $22.70 | $22.72 | $22.72 | 5,318,480 |
| 2025-02-12 | $22.50 | $23.42 | $22.50 | $23.23 | $23.23 | 6,958,780 |
| 2025-02-11 | $22.57 | $22.85 | $22.18 | $22.67 | $22.67 | 5,997,830 |
| 2025-02-10 | $22.49 | $22.60 | $22.20 | $22.52 | $22.52 | 4,581,390 |
| 2025-02-07 | $21.96 | $22.78 | $21.96 | $22.37 | $22.37 | 6,687,360 |
| 2025-02-06 | $21.45 | $21.96 | $21.30 | $21.96 | $21.96 | 3,800,370 |
| 2025-02-05 | $21.65 | $21.86 | $21.32 | $21.48 | $21.48 | 3,019,000 |
| 2025-01-27 | $22.24 | $22.24 | $21.52 | $21.52 | $21.52 | 2,882,540 |
| 2025-01-24 | $21.82 | $22.10 | $21.57 | $22.00 | $22.00 | 3,069,450 |
| 2025-01-23 | $22.17 | $22.35 | $21.85 | $21.85 | $21.85 | 4,226,240 |
| 2025-01-22 | $22.20 | $22.48 | $21.70 | $21.86 | $21.86 | 4,547,420 |
| 2025-01-21 | $22.20 | $22.41 | $21.91 | $22.27 | $22.27 | 4,063,330 |
| 2025-01-20 | $21.87 | $22.37 | $21.87 | $22.19 | $22.19 | 4,500,560 |
| 2025-01-17 | $21.50 | $22.21 | $21.30 | $21.77 | $21.77 | 4,778,460 |
| 2025-01-16 | $21.45 | $22.14 | $21.11 | $21.66 | $21.66 | 6,472,940 |
| 2025-01-15 | $20.98 | $21.21 | $20.78 | $21.05 | $21.05 | 3,262,100 |
| 2025-01-14 | $20.20 | $20.97 | $20.06 | $20.94 | $20.94 | 3,426,700 |
| 2025-01-13 | $19.83 | $20.17 | $19.38 | $19.99 | $19.99 | 2,418,220 |
| 2025-01-09 | $20.47 | $20.96 | $20.40 | $20.63 | $20.63 | 2,549,800 |
| 2025-01-08 | $20.80 | $20.87 | $19.92 | $20.69 | $20.69 | 3,281,700 |
| 2025-01-07 | $20.45 | $20.88 | $20.16 | $20.87 | $20.87 | 3,299,180 |
| 2025-01-06 | $20.02 | $20.64 | $19.61 | $20.30 | $20.30 | 3,825,550 |
| 2025-01-03 | $21.30 | $21.34 | $20.05 | $20.14 | $20.14 | 4,271,510 |
| 2025-01-02 | $22.10 | $22.15 | $20.85 | $21.02 | $21.02 | 4,853,380 |
| 2024-12-31 | $23.29 | $23.34 | $22.15 | $22.20 | $22.20 | 5,045,660 |
| 2024-12-30 | $23.23 | $23.53 | $22.65 | $23.32 | $23.32 | 4,227,930 |
| 2024-12-27 | $23.20 | $23.84 | $23.04 | $23.21 | $23.21 | 4,997,860 |
| 2024-12-26 | $23.02 | $23.50 | $22.88 | $23.17 | $23.17 | 4,332,480 |
| 2024-12-25 | $23.41 | $23.57 | $22.40 | $22.93 | $22.93 | 5,323,910 |
| 2024-12-24 | $22.50 | $23.60 | $22.50 | $23.59 | $23.59 | 7,250,030 |
| 2024-12-23 | $23.40 | $23.80 | $22.41 | $22.52 | $22.52 | 4,971,640 |
| 2024-12-20 | $23.40 | $23.80 | $23.21 | $23.45 | $23.45 | 5,451,970 |
| 2024-12-19 | $22.85 | $23.51 | $22.65 | $23.44 | $23.44 | 4,165,690 |
| 2024-12-18 | $23.29 | $23.79 | $22.96 | $23.26 | $23.26 | 4,644,990 |
| 2024-12-17 | $23.75 | $24.08 | $22.72 | $23.26 | $23.26 | 6,996,560 |
| 2024-12-16 | $23.80 | $24.49 | $23.56 | $23.77 | $23.77 | 5,577,980 |
| 2024-12-13 | $24.55 | $24.86 | $23.85 | $23.89 | $23.89 | 8,101,010 |
| 2024-12-12 | $25.10 | $25.10 | $24.34 | $24.76 | $24.76 | 7,890,320 |
| 2024-12-11 | $24.93 | $25.30 | $24.71 | $25.11 | $25.11 | 8,179,370 |
| 2024-12-10 | $26.00 | $27.16 | $25.08 | $25.13 | $25.13 | 17,713,480 |
| 2024-12-09 | $23.94 | $25.60 | $23.85 | $25.58 | $25.58 | 14,760,750 |
| 2024-12-06 | $24.00 | $24.14 | $23.50 | $23.95 | $23.95 | 6,354,780 |
| 2024-12-05 | $23.53 | $24.58 | $23.50 | $24.14 | $24.14 | 7,811,810 |
| 2024-12-04 | $23.88 | $24.49 | $23.50 | $23.75 | $23.75 | 9,049,320 |
| 2024-12-03 | $24.50 | $26.21 | $24.08 | $24.58 | $24.58 | 16,464,540 |
| 2024-12-02 | $24.01 | $24.50 | $23.78 | $24.15 | $24.15 | 7,513,040 |
| 2024-11-29 | $24.14 | $24.28 | $23.56 | $23.86 | $23.86 | 7,972,540 |
| 2024-11-28 | $24.48 | $24.60 | $24.04 | $24.14 | $24.14 | 10,042,890 |
| 2024-11-27 | $23.80 | $24.88 | $22.90 | $24.73 | $24.73 | 14,373,790 |
| 2024-11-26 | $24.00 | $24.82 | $23.60 | $24.12 | $24.12 | 11,051,160 |
| 2024-11-25 | $22.50 | $24.84 | $21.94 | $24.50 | $24.50 | 14,939,380 |
| 2024-11-22 | $23.29 | $24.00 | $22.47 | $22.50 | $22.50 | 11,195,440 |
| 2024-11-21 | $22.33 | $23.80 | $22.22 | $23.46 | $23.46 | 10,452,880 |
| 2024-11-20 | $22.20 | $22.45 | $21.90 | $22.40 | $22.40 | 5,549,920 |
| 2024-11-19 | $21.70 | $22.29 | $21.45 | $22.29 | $22.29 | 4,465,020 |
| 2024-11-18 | $22.30 | $22.41 | $21.30 | $21.53 | $21.53 | 5,403,840 |
| 2024-11-15 | $22.87 | $23.11 | $22.23 | $22.32 | $22.32 | 5,939,380 |
| 2024-11-14 | $23.69 | $24.30 | $22.90 | $22.90 | $22.90 | 8,324,640 |
| 2024-11-13 | $23.69 | $24.28 | $23.01 | $23.77 | $23.77 | 10,117,730 |
| 2024-11-12 | $23.35 | $24.58 | $23.15 | $23.89 | $23.89 | 16,110,820 |
| 2024-11-11 | $22.39 | $23.00 | $22.18 | $23.00 | $23.00 | 8,226,910 |
| 2024-11-08 | $22.92 | $22.99 | $22.31 | $22.38 | $22.38 | 8,716,730 |
| 2024-11-07 | $22.00 | $22.71 | $21.80 | $22.69 | $22.69 | 10,105,900 |
| 2024-11-06 | $22.00 | $22.38 | $21.67 | $21.88 | $21.88 | 7,625,740 |
| 2024-11-05 | $21.68 | $21.99 | $21.42 | $21.91 | $21.91 | 6,848,270 |
| 2024-11-04 | $20.61 | $21.66 | $20.61 | $21.52 | $21.52 | 6,039,810 |
| 2024-11-01 | $21.33 | $21.54 | $20.54 | $20.61 | $20.61 | 6,323,220 |
| 2024-10-31 | $21.63 | $21.76 | $21.28 | $21.58 | $21.58 | 5,457,380 |
| 2024-10-30 | $21.76 | $22.16 | $21.10 | $21.47 | $21.47 | 7,101,190 |
| 2024-10-29 | $22.72 | $22.85 | $21.88 | $21.90 | $21.90 | 8,870,430 |
| 2024-10-28 | $22.60 | $22.72 | $22.05 | $22.64 | $22.64 | 9,662,910 |
| 2024-10-25 | $22.40 | $23.10 | $22.33 | $22.93 | $22.93 | 7,260,280 |
| 2024-10-24 | $22.52 | $22.65 | $22.23 | $22.35 | $22.35 | 5,565,050 |
| 2024-10-23 | $23.12 | $23.20 | $22.38 | $22.80 | $22.80 | 8,888,120 |
| 2024-10-22 | $22.12 | $23.20 | $21.91 | $23.05 | $23.05 | 9,523,120 |
| 2024-10-21 | $21.82 | $22.55 | $21.65 | $22.20 | $22.20 | 8,521,110 |
| 2024-10-18 | $20.80 | $22.25 | $20.72 | $21.78 | $21.78 | 7,689,040 |
| 2024-10-17 | $20.98 | $21.38 | $20.89 | $20.89 | $20.89 | 5,079,630 |
| 2024-10-16 | $20.78 | $21.40 | $20.60 | $20.95 | $20.95 | 5,176,270 |
| 2024-10-15 | $21.63 | $22.10 | $21.28 | $21.32 | $21.32 | 6,185,480 |
| 2024-10-14 | $21.20 | $21.91 | $20.70 | $21.82 | $21.82 | 6,127,110 |
| 2024-10-11 | $22.22 | $22.22 | $20.77 | $21.10 | $21.10 | 6,776,320 |
| 2024-10-10 | $22.45 | $23.39 | $22.22 | $22.26 | $22.26 | 9,213,900 |
| 2024-10-09 | $24.56 | $24.60 | $22.09 | $22.09 | $22.09 | 13,070,870 |
| 2024-10-08 | $26.94 | $26.94 | $23.53 | $25.82 | $25.82 | 17,194,250 |
| 2024-09-30 | $20.40 | $22.96 | $20.00 | $22.52 | $22.52 | 16,034,490 |
| 2024-09-27 | $19.20 | $20.31 | $18.81 | $19.76 | $19.76 | 9,520,770 |
| 2024-09-26 | $18.38 | $18.95 | $18.14 | $18.93 | $18.93 | 6,398,840 |
| 2024-09-25 | $18.30 | $18.82 | $18.12 | $18.50 | $18.50 | 6,751,830 |
| 2024-09-24 | $17.54 | $18.11 | $17.21 | $18.08 | $18.08 | 4,797,360 |
| 2024-09-23 | $17.50 | $17.74 | $17.30 | $17.36 | $17.36 | 2,438,720 |
| 2024-09-20 | $17.80 | $17.84 | $17.45 | $17.47 | $17.47 | 2,455,840 |
| 2024-09-19 | $17.86 | $18.00 | $17.61 | $17.74 | $17.74 | 3,629,600 |
| 2024-09-18 | $17.39 | $17.67 | $17.10 | $17.56 | $17.56 | 2,927,450 |
| 2024-09-13 | $18.20 | $18.29 | $17.41 | $17.45 | $17.45 | 3,898,730 |
| 2024-09-12 | $17.95 | $18.43 | $17.94 | $18.04 | $18.04 | 4,301,970 |
| 2024-09-11 | $17.79 | $18.36 | $17.70 | $17.99 | $17.99 | 3,989,490 |
| 2024-09-10 | $17.68 | $17.96 | $17.37 | $17.92 | $17.92 | 3,428,720 |
| 2024-09-09 | $17.70 | $17.76 | $17.36 | $17.54 | $17.54 | 3,200,020 |
| 2024-09-06 | $18.48 | $18.57 | $17.72 | $17.75 | $17.75 | 6,203,740 |
| 2024-09-05 | $18.50 | $18.73 | $18.41 | $18.48 | $18.48 | 4,062,600 |
| 2024-09-04 | $18.97 | $18.97 | $18.48 | $18.62 | $18.62 | 6,244,250 |
| 2024-09-03 | $18.68 | $19.08 | $18.50 | $19.08 | $19.08 | 7,455,210 |
| 2024-09-02 | $18.69 | $19.01 | $18.48 | $18.50 | $18.50 | 6,127,330 |
| 2024-08-30 | $18.50 | $19.30 | $18.35 | $18.69 | $18.69 | 10,892,640 |
| 2024-08-29 | $17.79 | $18.82 | $17.53 | $18.54 | $18.54 | 7,204,160 |
| 2024-08-28 | $17.70 | $17.95 | $17.34 | $17.86 | $17.86 | 3,947,320 |
| 2024-08-27 | $18.17 | $18.19 | $17.60 | $17.78 | $17.78 | 5,163,380 |
| 2024-08-26 | $17.68 | $18.40 | $17.50 | $18.31 | $18.31 | 6,624,530 |
| 2024-08-23 | $18.31 | $18.45 | $17.89 | $18.02 | $18.02 | 9,675,310 |
| 2024-08-22 | $18.45 | $19.58 | $18.36 | $18.80 | $18.80 | 15,353,140 |
| 2024-08-21 | $18.28 | $18.59 | $17.97 | $18.01 | $18.01 | 6,153,840 |
| 2024-08-20 | $18.56 | $18.85 | $17.93 | $17.97 | $17.97 | 5,820,110 |
| 2024-08-19 | $18.32 | $18.53 | $18.10 | $18.40 | $18.40 | 7,059,120 |
| 2024-08-16 | $18.78 | $18.85 | $18.30 | $18.43 | $18.43 | 7,511,160 |
| 2024-08-15 | $18.70 | $18.90 | $18.38 | $18.81 | $18.81 | 11,198,420 |
| 2024-08-14 | $19.29 | $20.17 | $18.76 | $18.78 | $18.78 | 16,562,040 |
| 2024-08-13 | $18.17 | $20.64 | $18.13 | $19.24 | $19.24 | 21,633,780 |
| 2024-08-12 | $16.72 | $17.72 | $16.60 | $17.37 | $17.37 | 10,584,560 |
| 2024-08-09 | $16.50 | $17.05 | $16.40 | $16.40 | $16.40 | 7,514,170 |
| 2024-08-08 | $17.18 | $17.40 | $16.69 | $16.80 | $16.80 | 12,263,240 |
| 2024-08-07 | $17.20 | $19.19 | $17.20 | $18.01 | $18.01 | 16,444,260 |
| 2024-08-06 | $15.78 | $15.99 | $15.50 | $15.99 | $15.99 | 2,976,090 |
| 2024-08-05 | $16.11 | $16.25 | $15.32 | $15.32 | $15.32 | 3,556,620 |
| 2024-08-02 | $16.55 | $16.79 | $16.26 | $16.30 | $16.30 | 2,761,190 |
| 2024-08-01 | $16.65 | $16.88 | $16.49 | $16.64 | $16.64 | 2,664,450 |
| 2024-07-31 | $16.17 | $16.72 | $16.04 | $16.65 | $16.65 | 2,974,640 |
| 2024-07-30 | $16.05 | $16.27 | $15.82 | $16.16 | $16.16 | 2,187,860 |
| 2024-07-29 | $16.11 | $16.36 | $16.00 | $16.06 | $16.06 | 2,106,130 |
| 2024-07-26 | $15.88 | $16.13 | $15.81 | $16.05 | $16.05 | 2,276,730 |
| 2024-07-25 | $15.59 | $16.06 | $15.43 | $15.79 | $15.79 | 2,449,100 |
| 2024-07-24 | $15.90 | $16.15 | $15.68 | $15.70 | $15.70 | 2,405,820 |
| 2024-07-23 | $16.43 | $16.63 | $15.91 | $15.93 | $15.93 | 2,357,500 |
| 2024-07-22 | $16.22 | $16.71 | $16.20 | $16.43 | $16.43 | 2,591,300 |
| 2024-07-19 | $16.19 | $16.47 | $15.88 | $16.24 | $16.24 | 2,636,900 |
| 2024-07-18 | $16.11 | $16.28 | $15.75 | $16.12 | $16.12 | 3,106,590 |
| 2024-07-17 | $17.01 | $17.08 | $16.20 | $16.26 | $16.26 | 4,295,090 |
| 2024-07-16 | $17.25 | $17.32 | $16.70 | $16.95 | $16.95 | 3,170,500 |
| 2024-07-15 | $17.96 | $18.16 | $17.08 | $17.16 | $17.16 | 3,782,310 |
| 2024-07-12 | $18.30 | $18.30 | $17.81 | $17.94 | $17.94 | 3,282,540 |
| 2024-07-11 | $18.42 | $18.55 | $18.09 | $18.42 | $18.42 | 4,600,480 |
| 2024-07-10 | $18.15 | $18.30 | $17.80 | $17.98 | $17.98 | 3,147,340 |
| 2024-07-09 | $17.61 | $18.28 | $16.96 | $18.19 | $18.19 | 5,339,300 |
| 2024-07-08 | $17.51 | $17.96 | $17.31 | $17.60 | $17.60 | 3,969,000 |
| 2024-07-05 | $18.06 | $18.24 | $17.20 | $17.45 | $17.45 | 4,591,260 |
| 2024-07-04 | $18.67 | $18.83 | $17.89 | $18.00 | $18.00 | 4,438,460 |
| 2024-07-03 | $19.44 | $19.60 | $18.53 | $18.56 | $18.56 | 6,016,210 |
| 2024-07-02 | $19.40 | $19.96 | $18.92 | $19.70 | $19.70 | 7,148,090 |
| 2024-07-01 | $19.63 | $20.22 | $19.58 | $19.59 | $19.59 | 7,835,620 |
| 2024-06-28 | $18.86 | $20.18 | $18.73 | $19.63 | $19.63 | 9,280,360 |
| 2024-06-27 | $18.59 | $19.37 | $18.21 | $18.98 | $18.98 | 7,313,850 |
| 2024-06-26 | $18.26 | $18.65 | $17.93 | $18.65 | $18.65 | 3,940,560 |
| 2024-06-25 | $18.56 | $18.71 | $17.92 | $18.23 | $18.23 | 3,929,920 |
| 2024-06-24 | $18.80 | $19.24 | $18.33 | $18.39 | $18.39 | 4,766,200 |
| 2024-06-21 | $19.35 | $19.56 | $18.96 | $19.05 | $19.05 | 4,708,140 |
| 2024-06-20 | $19.83 | $20.24 | $19.32 | $19.45 | $19.45 | 6,563,560 |
| 2024-06-19 | $20.63 | $20.63 | $19.81 | $19.97 | $19.97 | 9,061,290 |
| 2024-06-18 | $20.51 | $20.96 | $20.21 | $20.79 | $20.79 | 10,558,410 |
| 2024-06-17 | $19.98 | $20.92 | $19.80 | $20.64 | $20.64 | 12,245,400 |
| 2024-06-14 | $19.30 | $20.90 | $19.09 | $20.44 | $20.44 | 14,287,830 |
| 2024-06-13 | $19.03 | $19.68 | $18.96 | $19.30 | $19.30 | 7,662,570 |
| 2024-06-12 | $18.77 | $19.38 | $18.59 | $19.02 | $19.02 | 5,859,910 |
| 2024-06-11 | $18.23 | $18.88 | $17.58 | $18.78 | $18.78 | 6,205,790 |
| 2024-06-07 | $19.37 | $19.58 | $18.00 | $18.43 | $18.43 | 9,400,230 |
| 2024-06-06 | $19.73 | $20.28 | $18.95 | $19.10 | $19.10 | 8,778,630 |
| 2024-06-05 | $20.75 | $20.98 | $19.80 | $19.80 | $19.80 | 11,447,020 |
| 2024-06-04 | $20.04 | $21.31 | $19.05 | $21.30 | $21.30 | 15,920,390 |
| 2024-06-03 | $20.42 | $20.76 | $19.79 | $20.04 | $20.04 | 10,337,400 |
| 2024-05-31 | $20.28 | $21.08 | $19.94 | $20.74 | $20.74 | 13,637,650 |
| 2024-05-30 | $21.29 | $21.84 | $20.38 | $20.38 | $20.38 | 13,888,930 |
| 2024-05-29 | $21.00 | $22.50 | $20.95 | $21.58 | $21.58 | 19,741,470 |
| 2024-05-28 | $19.81 | $24.11 | $19.80 | $23.00 | $23.00 | 26,708,290 |
| 2024-05-27 | $20.30 | $20.76 | $19.64 | $20.28 | $20.28 | 19,773,190 |
| 2024-05-24 | $18.18 | $21.00 | $18.18 | $20.35 | $20.35 | 23,936,180 |
| 2024-05-23 | $18.13 | $18.18 | $17.81 | $17.91 | $17.91 | 4,751,000 |
| 2024-05-22 | $18.31 | $18.54 | $18.00 | $18.25 | $18.25 | 5,496,790 |
| 2024-05-21 | $18.55 | $18.60 | $18.22 | $18.27 | $18.27 | 5,527,540 |
| 2024-05-20 | $18.25 | $18.99 | $18.01 | $18.85 | $18.85 | 8,691,040 |
| 2024-05-17 | $18.00 | $18.59 | $17.95 | $18.37 | $18.37 | 8,383,840 |
| 2024-05-16 | $18.24 | $18.86 | $17.84 | $17.99 | $17.99 | 11,131,000 |
| 2024-05-15 | $19.51 | $20.58 | $18.59 | $18.59 | $18.59 | 15,720,400 |
| 2024-05-14 | $19.00 | $21.76 | $18.76 | $20.09 | $20.09 | 19,342,670 |
| 2024-05-13 | $19.07 | $20.01 | $18.37 | $19.80 | $19.80 | 17,039,810 |
| 2024-05-10 | $17.95 | $19.75 | $17.53 | $19.07 | $19.07 | 16,734,600 |
| 2024-05-09 | $17.52 | $18.55 | $17.52 | $18.00 | $18.00 | 8,697,380 |
| 2024-05-08 | $17.38 | $18.95 | $17.15 | $17.78 | $17.78 | 11,058,610 |
| 2024-05-07 | $17.22 | $17.38 | $17.08 | $17.25 | $17.25 | 3,251,230 |
| 2024-05-06 | $17.40 | $17.55 | $17.17 | $17.22 | $17.22 | 4,071,940 |
| 2024-04-30 | $17.21 | $17.34 | $16.70 | $17.02 | $17.02 | 4,082,480 |
| 2024-04-29 | $16.11 | $17.19 | $16.11 | $16.99 | $16.99 | 6,964,720 |
| 2024-04-26 | $15.85 | $17.10 | $15.45 | $16.20 | $16.20 | 8,120,380 |
| 2024-04-25 | $14.95 | $15.30 | $14.91 | $15.24 | $15.24 | 2,199,300 |
| 2024-04-24 | $14.55 | $15.07 | $14.46 | $15.06 | $15.06 | 2,428,060 |
| 2024-04-23 | $14.29 | $14.60 | $14.29 | $14.54 | $14.54 | 1,803,780 |
| 2024-04-22 | $14.30 | $14.60 | $13.85 | $14.44 | $14.44 | 2,200,810 |
| 2024-04-19 | $14.52 | $14.72 | $14.31 | $14.46 | $14.46 | 2,073,110 |
| 2024-04-18 | $14.70 | $14.93 | $14.35 | $14.60 | $14.60 | 2,625,580 |
| 2024-04-17 | $13.79 | $14.66 | $13.79 | $14.65 | $14.65 | 4,149,330 |
| 2024-04-16 | $14.74 | $14.74 | $13.25 | $13.47 | $13.47 | 4,320,020 |
| 2024-04-15 | $15.63 | $15.88 | $14.46 | $14.75 | $14.75 | 3,812,380 |
| 2024-04-12 | $15.76 | $16.56 | $15.45 | $15.82 | $15.82 | 3,145,750 |
| 2024-04-11 | $15.64 | $16.08 | $15.31 | $15.77 | $15.77 | 2,837,310 |
| 2024-04-10 | $16.05 | $16.14 | $15.29 | $15.50 | $15.50 | 2,712,110 |
| 2024-04-09 | $15.99 | $16.31 | $15.82 | $16.06 | $16.06 | 2,779,260 |
| 2024-04-08 | $16.56 | $17.22 | $15.80 | $15.85 | $15.85 | 5,642,330 |
| 2024-04-03 | $17.01 | $17.07 | $16.41 | $16.57 | $16.57 | 2,754,660 |
| 2024-04-02 | $17.07 | $17.34 | $16.88 | $17.00 | $17.00 | 3,495,180 |
| 2024-04-01 | $16.48 | $17.62 | $16.48 | $17.11 | $17.11 | 5,674,390 |
| 2024-03-29 | $16.28 | $16.58 | $16.11 | $16.34 | $16.34 | 2,199,400 |
| 2024-03-28 | $15.78 | $16.48 | $15.78 | $16.28 | $16.28 | 2,660,510 |
| 2024-03-27 | $16.89 | $16.96 | $15.79 | $15.79 | $15.79 | 3,134,030 |
| 2024-03-26 | $16.47 | $16.98 | $16.41 | $16.79 | $16.79 | 3,036,070 |
| 2024-03-25 | $16.98 | $17.20 | $16.51 | $16.60 | $16.60 | 3,361,910 |
| 2024-03-22 | $17.28 | $17.35 | $16.80 | $17.07 | $17.07 | 3,291,890 |
| 2024-03-21 | $17.44 | $17.53 | $16.83 | $17.23 | $17.23 | 4,790,510 |
| 2024-03-20 | $17.14 | $17.70 | $17.00 | $17.40 | $17.40 | 5,424,740 |
| 2024-03-19 | $16.96 | $17.33 | $16.78 | $17.07 | $17.07 | 4,000,400 |
| 2024-03-18 | $16.93 | $17.00 | $16.70 | $16.96 | $16.96 | 3,562,380 |
| 2024-03-15 | $16.44 | $16.78 | $16.20 | $16.77 | $16.77 | 3,117,080 |
| 2024-03-14 | $16.88 | $16.88 | $16.21 | $16.45 | $16.45 | 4,106,110 |
| 2024-03-13 | $16.72 | $17.13 | $16.66 | $16.78 | $16.78 | 3,963,250 |
| 2024-03-12 | $16.90 | $17.49 | $16.70 | $16.87 | $16.87 | 6,057,240 |
| 2024-03-11 | $16.42 | $17.25 | $16.30 | $16.92 | $16.92 | 6,278,470 |
| 2024-03-08 | $16.54 | $16.67 | $16.04 | $16.35 | $16.35 | 4,777,850 |
| 2024-03-07 | $17.16 | $17.35 | $16.17 | $16.40 | $16.40 | 7,811,540 |
| 2024-03-06 | $16.25 | $17.99 | $16.12 | $17.16 | $17.16 | 12,043,940 |
| 2024-03-05 | $15.69 | $16.99 | $15.55 | $16.69 | $16.69 | 10,000,380 |
| 2024-03-04 | $16.02 | $16.19 | $15.42 | $15.96 | $15.96 | 7,342,000 |
| 2024-03-01 | $15.01 | $16.68 | $14.95 | $16.09 | $16.09 | 9,929,580 |
| 2024-02-29 | $14.29 | $15.11 | $14.29 | $15.03 | $15.03 | 5,798,300 |
| 2024-02-28 | $15.99 | $16.28 | $14.39 | $14.39 | $14.39 | 9,755,640 |
| 2024-02-27 | $15.40 | $15.69 | $15.09 | $15.63 | $15.63 | 8,752,630 |
| 2024-02-26 | $15.20 | $16.33 | $14.77 | $15.71 | $15.71 | 10,536,990 |
| 2024-02-23 | $14.00 | $14.68 | $13.78 | $14.59 | $14.59 | 5,651,230 |
| 2024-02-22 | $13.45 | $13.92 | $13.32 | $13.86 | $13.86 | 5,108,740 |
| 2024-02-21 | $12.94 | $13.90 | $12.82 | $13.38 | $13.38 | 5,890,810 |
| 2024-02-20 | $12.78 | $13.08 | $12.48 | $13.08 | $13.08 | 3,994,570 |
| 2024-02-19 | $12.43 | $13.37 | $12.43 | $12.84 | $12.84 | 6,563,480 |
| 2024-02-08 | $10.48 | $12.43 | $10.48 | $12.42 | $12.42 | 7,745,560 |
| 2024-02-07 | $11.64 | $11.88 | $10.70 | $10.83 | $10.83 | 7,352,740 |
| 2024-02-06 | $10.90 | $11.95 | $10.04 | $11.79 | $11.79 | 7,653,260 |
| 2024-02-05 | $12.63 | $12.80 | $10.77 | $11.21 | $11.21 | 5,673,920 |
| 2024-02-02 | $13.78 | $14.03 | $12.32 | $12.81 | $12.81 | 4,532,850 |
| 2024-02-01 | $13.80 | $14.04 | $13.42 | $13.73 | $13.73 | 2,529,180 |
| 2024-01-31 | $14.80 | $14.90 | $13.80 | $13.84 | $13.84 | 2,787,400 |
| 2024-01-30 | $15.05 | $15.54 | $14.78 | $14.80 | $14.80 | 2,123,300 |
| 2024-01-29 | $15.96 | $16.05 | $15.30 | $15.32 | $15.32 | 1,835,620 |
| 2024-01-26 | $16.13 | $16.38 | $15.81 | $15.85 | $15.85 | 2,041,820 |
| 2024-01-25 | $15.78 | $16.15 | $15.50 | $16.13 | $16.13 | 3,292,260 |
| 2024-01-24 | $15.64 | $15.91 | $14.97 | $15.69 | $15.69 | 2,712,210 |
| 2024-01-23 | $15.47 | $15.83 | $15.38 | $15.63 | $15.63 | 2,611,990 |
| 2024-01-22 | $17.08 | $17.08 | $15.51 | $15.70 | $15.70 | 2,939,840 |
| 2024-01-19 | $17.20 | $17.45 | $16.85 | $16.86 | $16.86 | 2,117,820 |
| 2024-01-18 | $17.24 | $17.66 | $16.79 | $17.16 | $17.16 | 3,149,260 |
| 2024-01-17 | $18.09 | $18.29 | $17.59 | $17.59 | $17.59 | 2,811,230 |
| 2024-01-16 | $18.42 | $18.60 | $17.86 | $18.11 | $18.11 | 2,521,660 |
| 2024-01-15 | $18.53 | $18.58 | $18.17 | $18.36 | $18.36 | 1,498,150 |
| 2024-01-12 | $18.70 | $19.05 | $18.50 | $18.50 | $18.50 | 1,530,560 |
| 2024-01-11 | $18.37 | $18.71 | $18.22 | $18.64 | $18.64 | 1,845,960 |
| 2024-01-10 | $18.84 | $18.88 | $18.26 | $18.38 | $18.38 | 1,901,430 |
| 2024-01-09 | $18.66 | $19.23 | $18.61 | $18.78 | $18.78 | 2,131,360 |
| 2024-01-08 | $19.20 | $19.26 | $18.66 | $18.66 | $18.66 | 1,756,640 |
| 2024-01-05 | $19.62 | $19.82 | $19.06 | $19.17 | $19.17 | 1,618,170 |
| 2024-01-04 | $19.80 | $19.82 | $19.42 | $19.59 | $19.59 | 1,451,180 |
| 2024-01-03 | $19.77 | $19.91 | $19.48 | $19.74 | $19.74 | 1,887,120 |
| 2024-01-02 | $20.06 | $20.06 | $19.71 | $19.76 | $19.76 | 2,512,770 |
| 2024-01-01 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-12-29 | $19.36 | $19.93 | $19.32 | $19.92 | $19.92 | 3,697,100 |
| 2023-12-28 | $18.51 | $19.52 | $18.23 | $19.41 | $19.41 | 3,796,380 |
| 2023-12-27 | $18.16 | $18.53 | $18.08 | $18.50 | $18.50 | 1,663,300 |
| 2023-12-26 | $18.64 | $18.64 | $18.03 | $18.20 | $18.20 | 1,735,450 |
| 2023-12-25 | $18.62 | $18.80 | $18.42 | $18.64 | $18.64 | 1,577,760 |
| 2023-12-22 | $19.22 | $19.34 | $18.58 | $18.65 | $18.65 | 2,301,240 |
| 2023-12-21 | $18.90 | $19.27 | $18.32 | $19.11 | $19.11 | 2,795,790 |
| 2023-12-20 | $18.86 | $19.59 | $18.86 | $18.99 | $18.99 | 2,768,340 |
| 2023-12-19 | $18.77 | $19.04 | $18.55 | $18.86 | $18.86 | 1,596,550 |
| 2023-12-18 | $19.07 | $19.19 | $18.63 | $18.76 | $18.76 | 2,166,300 |
| 2023-12-15 | $19.49 | $19.68 | $19.08 | $19.19 | $19.19 | 2,298,600 |
| 2023-12-14 | $19.67 | $19.93 | $19.48 | $19.49 | $19.49 | 2,478,180 |
| 2023-12-13 | $19.55 | $20.00 | $19.29 | $19.71 | $19.71 | 3,783,330 |
| 2023-12-12 | $19.40 | $19.77 | $19.30 | $19.55 | $19.55 | 2,615,550 |
| 2023-12-11 | $19.27 | $19.46 | $18.69 | $19.43 | $19.43 | 2,829,610 |
| 2023-12-08 | $19.25 | $19.78 | $19.05 | $19.25 | $19.25 | 4,108,500 |
| 2023-12-07 | $19.17 | $19.42 | $18.98 | $19.10 | $19.10 | 2,105,800 |
| 2023-12-06 | $19.11 | $19.45 | $19.02 | $19.15 | $19.15 | 2,469,850 |
| 2023-12-05 | $19.87 | $19.87 | $19.10 | $19.10 | $19.10 | 2,825,300 |
| 2023-12-04 | $20.02 | $20.15 | $19.80 | $19.87 | $19.87 | 2,636,440 |
| 2023-12-01 | $20.27 | $20.63 | $19.82 | $19.99 | $19.99 | 3,460,240 |
| 2023-11-30 | $20.47 | $20.47 | $19.88 | $20.11 | $20.11 | 4,750,830 |
| 2023-11-29 | $20.43 | $20.80 | $20.13 | $20.50 | $20.50 | 5,831,740 |
| 2023-11-28 | $19.72 | $20.59 | $19.69 | $20.35 | $20.35 | 7,086,320 |
| 2023-11-27 | $19.25 | $20.24 | $19.14 | $19.88 | $19.88 | 4,904,500 |
| 2023-11-24 | $19.89 | $19.93 | $19.23 | $19.26 | $19.26 | 2,532,390 |
| 2023-11-23 | $19.59 | $19.93 | $19.50 | $19.86 | $19.86 | 1,827,240 |
| 2023-11-22 | $19.93 | $20.13 | $19.61 | $19.61 | $19.61 | 2,180,820 |
| 2023-11-21 | $20.42 | $20.50 | $19.94 | $20.00 | $20.00 | 2,588,500 |
| 2023-11-20 | $20.25 | $20.42 | $19.98 | $20.42 | $20.42 | 2,622,810 |
| 2023-11-17 | $19.82 | $20.09 | $19.70 | $20.04 | $20.04 | 2,023,340 |
| 2023-11-16 | $20.20 | $20.22 | $19.83 | $19.84 | $19.84 | 1,967,690 |
| 2023-11-15 | $20.10 | $20.40 | $20.08 | $20.24 | $20.24 | 2,492,380 |
| 2023-11-14 | $19.97 | $20.08 | $19.86 | $20.06 | $20.06 | 1,995,390 |
| 2023-11-13 | $19.75 | $19.99 | $19.69 | $19.96 | $19.96 | 2,117,320 |
| 2023-11-10 | $19.79 | $19.88 | $19.53 | $19.73 | $19.73 | 1,872,430 |
| 2023-11-09 | $19.93 | $20.16 | $19.72 | $19.79 | $19.79 | 2,464,700 |
| 2023-11-08 | $19.97 | $20.05 | $19.65 | $19.92 | $19.92 | 2,859,780 |
| 2023-11-07 | $19.66 | $20.05 | $19.42 | $19.97 | $19.97 | 2,941,160 |
| 2023-11-06 | $19.21 | $19.75 | $19.08 | $19.72 | $19.72 | 4,017,870 |
| 2023-11-03 | $18.35 | $19.15 | $18.35 | $19.09 | $19.09 | 3,969,330 |
| 2023-11-02 | $18.88 | $18.95 | $18.33 | $18.38 | $18.38 | 2,092,220 |
| 2023-11-01 | $18.69 | $18.92 | $18.57 | $18.76 | $18.76 | 2,349,220 |
| 2023-10-31 | $18.66 | $18.98 | $18.44 | $18.73 | $18.73 | 2,961,840 |
| 2023-10-30 | $18.61 | $18.93 | $17.98 | $18.79 | $18.79 | 4,022,700 |
| 2023-10-27 | $19.09 | $19.26 | $18.30 | $18.67 | $18.67 | 5,277,860 |
| 2023-10-26 | $19.06 | $19.25 | $18.61 | $19.18 | $19.18 | 2,400,290 |
| 2023-10-25 | $19.26 | $19.26 | $18.84 | $18.98 | $18.98 | 2,489,940 |
| 2023-10-24 | $18.63 | $19.10 | $18.47 | $19.02 | $19.02 | 3,368,760 |
| 2023-10-23 | $19.02 | $19.07 | $18.31 | $18.36 | $18.36 | 2,764,000 |
| 2023-10-20 | $19.29 | $19.62 | $18.97 | $19.02 | $19.02 | 2,656,450 |
| 2023-10-19 | $19.31 | $19.68 | $19.19 | $19.30 | $19.30 | 2,078,740 |
| 2023-10-18 | $19.83 | $19.94 | $19.20 | $19.31 | $19.31 | 2,633,100 |
| 2023-10-17 | $20.15 | $20.20 | $19.68 | $19.88 | $19.88 | 2,315,690 |
| 2023-10-16 | $20.45 | $20.51 | $19.98 | $20.15 | $20.15 | 2,469,980 |
| 2023-10-13 | $20.76 | $20.80 | $20.45 | $20.50 | $20.50 | 2,542,480 |
| 2023-10-12 | $20.87 | $20.95 | $20.46 | $20.83 | $20.83 | 2,929,430 |
| 2023-10-11 | $20.87 | $20.97 | $20.48 | $20.75 | $20.75 | 3,626,780 |
| 2023-10-10 | $20.92 | $21.00 | $20.60 | $20.68 | $20.68 | 4,775,220 |
| 2023-10-09 | $21.00 | $21.50 | $20.52 | $21.04 | $21.04 | 7,253,180 |
| 2023-09-28 | $20.50 | $20.70 | $20.32 | $20.57 | $20.57 | 2,775,440 |
| 2023-09-27 | $20.33 | $20.67 | $20.20 | $20.38 | $20.38 | 2,695,530 |
| 2023-09-26 | $20.36 | $20.50 | $20.18 | $20.33 | $20.33 | 2,493,600 |
| 2023-09-25 | $20.49 | $20.79 | $20.12 | $20.30 | $20.30 | 2,810,200 |
| 2023-09-22 | $20.12 | $20.58 | $19.85 | $20.45 | $20.45 | 3,438,980 |
| 2023-09-21 | $19.80 | $20.15 | $19.77 | $19.93 | $19.93 | 2,882,690 |
| 2023-09-20 | $20.06 | $20.45 | $19.77 | $19.84 | $19.84 | 2,969,480 |
| 2023-09-19 | $20.79 | $20.86 | $20.11 | $20.16 | $20.16 | 4,924,020 |
| 2023-09-18 | $20.59 | $21.43 | $20.40 | $20.97 | $20.97 | 6,271,130 |
| 2023-09-15 | $20.80 | $20.91 | $20.38 | $20.47 | $20.47 | 2,557,100 |
| 2023-09-14 | $20.96 | $21.18 | $20.60 | $20.74 | $20.74 | 3,003,830 |
| 2023-09-13 | $21.55 | $21.58 | $20.82 | $21.10 | $21.10 | 3,563,550 |
| 2023-09-12 | $21.77 | $21.87 | $21.45 | $21.55 | $21.55 | 3,794,320 |
| 2023-09-11 | $21.92 | $22.08 | $21.54 | $21.88 | $21.88 | 5,323,750 |
| 2023-09-08 | $21.48 | $22.10 | $21.25 | $21.82 | $21.82 | 5,272,130 |
| 2023-09-07 | $21.98 | $22.22 | $21.50 | $21.55 | $21.55 | 5,997,420 |
| 2023-09-06 | $22.00 | $22.32 | $21.83 | $22.28 | $22.28 | 7,109,070 |
| 2023-09-05 | $21.77 | $22.42 | $21.59 | $22.36 | $22.36 | 10,674,520 |
| 2023-09-04 | $21.39 | $21.78 | $21.12 | $21.76 | $21.76 | 6,741,330 |
| 2023-09-01 | $21.45 | $21.48 | $21.02 | $21.21 | $21.21 | 3,514,220 |
| 2023-08-31 | $21.59 | $21.59 | $21.09 | $21.31 | $21.31 | 5,047,230 |
| 2023-08-30 | $20.99 | $21.87 | $20.99 | $21.69 | $21.69 | 9,944,770 |
| 2023-08-29 | $20.02 | $21.10 | $19.94 | $20.98 | $20.98 | 9,438,290 |
| 2023-08-28 | $20.87 | $20.93 | $19.67 | $19.76 | $19.76 | 5,063,910 |
| 2023-08-25 | $20.14 | $20.26 | $19.54 | $19.54 | $19.54 | 5,690,130 |
| 2023-08-24 | $20.31 | $20.79 | $20.12 | $20.37 | $20.37 | 5,336,330 |
| 2023-08-23 | $20.87 | $21.36 | $20.44 | $20.61 | $20.61 | 5,384,780 |
| 2023-08-22 | $20.78 | $21.11 | $20.30 | $20.99 | $20.99 | 5,739,300 |
| 2023-08-21 | $20.90 | $20.98 | $20.59 | $20.63 | $20.63 | 5,583,200 |
| 2023-08-18 | $21.32 | $21.63 | $20.85 | $20.96 | $20.96 | 9,022,800 |
| 2023-08-17 | $20.94 | $21.82 | $20.88 | $21.32 | $21.32 | 11,107,710 |
| 2023-08-16 | $21.25 | $21.50 | $20.64 | $20.67 | $20.67 | 7,190,980 |
| 2023-08-15 | $22.22 | $22.31 | $21.30 | $21.53 | $21.53 | 8,121,440 |
| 2023-08-14 | $22.00 | $22.31 | $21.80 | $22.29 | $22.29 | 5,355,420 |
| 2023-08-11 | $23.08 | $23.36 | $22.00 | $22.11 | $22.11 | 9,563,220 |
| 2023-08-10 | $24.50 | $24.59 | $23.10 | $23.36 | $23.36 | 8,382,970 |
| 2023-08-09 | $23.76 | $24.62 | $23.75 | $24.20 | $24.20 | 8,681,990 |
| 2023-08-08 | $24.00 | $24.44 | $23.53 | $23.76 | $23.76 | 8,208,190 |
| 2023-08-07 | $24.70 | $25.05 | $24.12 | $24.13 | $24.13 | 9,061,260 |
| 2023-08-04 | $25.76 | $25.76 | $24.51 | $24.92 | $24.92 | 11,268,900 |
| 2023-08-03 | $24.66 | $26.30 | $24.52 | $25.57 | $25.57 | 15,557,780 |
| 2023-08-02 | $24.56 | $25.20 | $24.11 | $25.09 | $25.09 | 13,332,390 |
| 2023-08-01 | $23.96 | $25.51 | $23.35 | $25.21 | $25.21 | 21,504,360 |
| 2023-07-31 | $23.32 | $23.81 | $22.97 | $23.30 | $23.30 | 11,946,300 |
| 2023-07-28 | $24.50 | $24.98 | $23.80 | $23.82 | $23.82 | 13,956,470 |
| 2023-07-27 | $25.00 | $25.98 | $24.85 | $25.03 | $25.03 | 17,131,320 |
| 2023-07-26 | $26.50 | $26.62 | $24.74 | $24.84 | $24.84 | 18,419,330 |
| 2023-07-25 | $28.03 | $28.21 | $26.30 | $26.77 | $26.77 | 20,297,940 |
| 2023-07-24 | $27.45 | $29.56 | $26.83 | $27.89 | $27.89 | 17,357,980 |
| 2023-07-21 | $32.11 | $32.45 | $28.34 | $28.80 | $28.80 | 26,936,860 |
| 2023-07-20 | $31.59 | $35.88 | $30.34 | $33.61 | $33.61 | 34,170,090 |
| 2023-07-19 | $30.62 | $34.35 | $30.62 | $31.41 | $31.41 | 32,489,130 |
| 2023-07-18 | $32.80 | $32.83 | $29.10 | $30.77 | $30.77 | 33,730,980 |
| 2023-07-17 | $26.58 | $31.44 | $26.54 | $31.44 | $31.44 | 25,594,640 |
| 2023-07-14 | $27.58 | $27.64 | $26.09 | $26.20 | $26.20 | 18,931,800 |
| 2023-07-13 | $25.42 | $28.60 | $24.81 | $27.02 | $27.02 | 28,709,490 |
| 2023-07-12 | $23.85 | $27.50 | $23.76 | $25.58 | $25.58 | 26,284,500 |
| 2023-07-11 | $24.40 | $24.40 | $23.00 | $23.36 | $23.36 | 13,238,170 |
| 2023-07-10 | $25.73 | $26.47 | $24.53 | $24.96 | $24.96 | 10,532,580 |
| 2023-07-07 | $25.13 | $26.49 | $24.66 | $25.58 | $25.58 | 13,294,980 |
| 2023-07-06 | $25.88 | $25.97 | $24.20 | $25.45 | $25.45 | 13,734,270 |
| 2023-07-05 | $25.01 | $27.20 | $24.77 | $26.43 | $26.43 | 19,918,480 |
| 2023-07-04 | $24.95 | $25.94 | $24.67 | $25.30 | $25.30 | 9,638,000 |
| 2023-07-03 | $25.82 | $26.00 | $24.50 | $25.26 | $25.26 | 10,552,540 |
| 2023-06-30 | $25.00 | $25.88 | $24.60 | $25.52 | $25.52 | 12,286,720 |
| 2023-06-29 | $24.00 | $25.44 | $23.58 | $25.28 | $25.28 | 12,353,980 |
| 2023-06-28 | $24.88 | $24.88 | $22.90 | $24.30 | $24.30 | 12,872,310 |
| 2023-06-27 | $24.16 | $25.69 | $24.15 | $24.88 | $24.88 | 12,667,990 |
| 2023-06-26 | $26.00 | $26.00 | $24.11 | $24.15 | $24.15 | 16,666,350 |
| 2023-06-21 | $26.05 | $27.99 | $25.65 | $26.68 | $26.68 | 22,544,500 |
| 2023-06-20 | $26.60 | $29.80 | $25.88 | $26.40 | $26.40 | 29,032,400 |
| 2023-06-19 | $25.86 | $26.45 | $24.88 | $25.73 | $25.73 | 19,352,340 |
| 2023-06-16 | $25.98 | $26.28 | $24.48 | $25.86 | $25.86 | 23,154,520 |
| 2023-06-15 | $24.60 | $27.57 | $23.89 | $26.33 | $25.83 | 30,646,490 |
| 2023-06-14 | $23.70 | $24.60 | $23.69 | $24.19 | $23.73 | 17,263,580 |
| 2023-06-13 | $22.65 | $26.00 | $22.45 | $24.57 | $24.10 | 26,791,060 |
| 2023-06-12 | $22.20 | $23.04 | $21.90 | $22.50 | $22.07 | 11,672,620 |
| 2023-06-09 | $23.50 | $23.80 | $22.11 | $22.53 | $22.10 | 19,011,140 |
| 2023-06-08 | $24.21 | $25.36 | $23.90 | $24.42 | $23.96 | 19,502,950 |
| 2023-06-07 | $23.50 | $24.40 | $22.86 | $24.20 | $24.20 | 13,994,040 |
| 2023-06-06 | $24.66 | $25.03 | $23.50 | $23.96 | $23.96 | 19,875,640 |
| 2023-06-05 | $23.25 | $25.50 | $23.00 | $25.10 | $25.10 | 24,899,610 |
| 2023-06-02 | $23.12 | $24.40 | $22.70 | $23.35 | $23.35 | 22,200,760 |
| 2023-06-01 | $22.88 | $23.47 | $22.64 | $23.47 | $23.47 | 14,696,730 |
| 2023-05-31 | $23.42 | $23.50 | $22.51 | $23.00 | $23.00 | 15,431,870 |
| 2023-05-30 | $24.40 | $25.03 | $23.30 | $23.70 | $23.70 | 19,911,640 |
| 2023-05-29 | $23.89 | $25.66 | $23.41 | $24.81 | $24.81 | 21,563,800 |
| 2023-05-26 | $24.00 | $24.58 | $22.50 | $24.03 | $24.03 | 24,964,620 |
| 2023-05-25 | $24.23 | $26.06 | $23.65 | $25.47 | $25.47 | 27,594,160 |
| 2023-05-24 | $24.40 | $26.83 | $23.88 | $24.35 | $24.35 | 27,885,110 |
| 2023-05-23 | $25.52 | $26.48 | $24.34 | $25.42 | $25.42 | 32,194,540 |
| 2023-05-22 | $22.80 | $27.84 | $22.10 | $27.84 | $27.84 | 41,548,310 |
| 2023-05-19 | $23.57 | $23.98 | $22.51 | $23.20 | $23.20 | 25,860,920 |
| 2023-05-18 | $25.45 | $25.98 | $23.66 | $24.10 | $24.10 | 36,094,300 |
| 2023-05-17 | $21.99 | $24.60 | $21.95 | $24.60 | $24.60 | 34,491,830 |
| 2023-05-16 | $17.07 | $20.50 | $16.83 | $20.50 | $20.50 | 19,978,760 |
| 2023-05-15 | $15.95 | $17.25 | $15.86 | $17.08 | $17.08 | 6,533,620 |
| 2023-05-12 | $16.04 | $16.20 | $15.90 | $15.91 | $15.91 | 1,308,650 |
| 2023-05-11 | $15.80 | $16.10 | $15.69 | $16.05 | $16.05 | 1,961,000 |
| 2023-05-10 | $15.16 | $16.04 | $15.02 | $15.84 | $15.84 | 2,731,760 |
| 2023-05-09 | $15.48 | $15.48 | $15.12 | $15.15 | $15.15 | 1,526,520 |
| 2023-05-08 | $15.58 | $15.76 | $15.38 | $15.53 | $15.53 | 1,701,020 |
| 2023-05-05 | $15.59 | $15.65 | $15.22 | $15.32 | $15.32 | 1,123,920 |
| 2023-05-04 | $15.74 | $15.87 | $15.44 | $15.58 | $15.58 | 1,535,990 |
| 2023-05-03 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-05-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-04-28 | $15.38 | $15.76 | $15.38 | $15.71 | $15.71 | 1,266,820 |
| 2023-04-27 | $15.13 | $15.62 | $15.13 | $15.37 | $15.37 | 1,495,900 |
| 2023-04-26 | $14.87 | $15.34 | $14.73 | $15.20 | $15.20 | 1,971,410 |
| 2023-04-25 | $15.90 | $15.90 | $14.73 | $14.96 | $14.96 | 3,419,460 |
| 2023-04-24 | $15.72 | $16.01 | $15.72 | $15.98 | $15.98 | 1,301,590 |
| 2023-04-21 | $16.47 | $16.54 | $15.76 | $15.80 | $15.80 | 1,730,210 |
| 2023-04-20 | $16.51 | $16.60 | $16.20 | $16.47 | $16.47 | 1,320,920 |
| 2023-04-19 | $16.55 | $16.71 | $16.36 | $16.60 | $16.60 | 1,160,270 |
| 2023-04-18 | $16.92 | $16.92 | $16.42 | $16.53 | $16.53 | 1,487,020 |
| 2023-04-17 | $16.73 | $17.12 | $16.71 | $16.95 | $16.95 | 1,861,440 |
| 2023-04-14 | $17.00 | $17.12 | $16.65 | $16.73 | $16.73 | 1,703,950 |
| 2023-04-13 | $17.16 | $17.48 | $16.94 | $17.01 | $17.01 | 1,882,050 |
| 2023-04-12 | $17.19 | $17.19 | $16.89 | $17.08 | $17.08 | 925,880 |
| 2023-04-11 | $17.08 | $17.16 | $16.85 | $16.97 | $16.97 | 1,040,680 |
| 2023-04-10 | $17.33 | $17.35 | $17.01 | $17.08 | $17.08 | 1,430,920 |
| 2023-04-07 | $17.36 | $17.47 | $17.07 | $17.29 | $17.29 | 1,362,640 |
| 2023-04-06 | $17.50 | $17.52 | $17.23 | $17.31 | $17.31 | 1,306,680 |
| 2023-04-05 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2023-04-04 | $17.69 | $17.75 | $17.45 | $17.53 | $17.53 | 2,001,300 |
| 2023-04-03 | $17.20 | $17.67 | $17.19 | $17.63 | $17.63 | 2,677,620 |
| 2023-03-31 | $17.30 | $17.49 | $17.08 | $17.22 | $17.22 | 1,260,840 |
| 2023-03-30 | $17.19 | $17.47 | $17.12 | $17.34 | $17.34 | 1,452,020 |
| 2023-03-29 | $17.35 | $17.48 | $17.11 | $17.17 | $17.17 | 1,231,840 |
| 2023-03-28 | $17.50 | $17.56 | $17.29 | $17.35 | $17.35 | 1,519,590 |
| 2023-03-27 | $17.55 | $17.78 | $17.35 | $17.46 | $17.46 | 1,782,400 |
| 2023-03-24 | $17.39 | $17.65 | $17.29 | $17.56 | $17.56 | 1,702,840 |
| 2023-03-23 | $17.24 | $17.44 | $17.16 | $17.32 | $17.32 | 1,411,690 |
| 2023-03-22 | $17.00 | $17.38 | $16.98 | $17.31 | $17.31 | 2,568,250 |
| 2023-03-21 | $16.63 | $16.96 | $16.50 | $16.94 | $16.94 | 1,598,090 |
| 2023-03-20 | $16.38 | $16.79 | $16.20 | $16.67 | $16.67 | 1,875,910 |
| 2023-03-17 | $16.42 | $16.46 | $16.11 | $16.29 | $16.29 | 1,265,340 |
| 2023-03-16 | $16.65 | $16.92 | $16.16 | $16.27 | $16.27 | 1,587,080 |
| 2023-03-15 | $16.46 | $16.89 | $16.16 | $16.71 | $16.71 | 1,519,110 |
| 2023-03-14 | $16.66 | $16.73 | $16.05 | $16.36 | $16.36 | 1,444,790 |
| 2023-03-13 | $16.59 | $16.85 | $16.53 | $16.67 | $16.67 | 915,560 |
| 2023-03-10 | $16.80 | $16.91 | $16.56 | $16.59 | $16.59 | 1,097,440 |
| 2023-03-09 | $16.66 | $16.88 | $16.62 | $16.86 | $16.86 | 949,620 |
| 2023-03-08 | $16.48 | $16.74 | $16.46 | $16.66 | $16.66 | 1,033,670 |
| 2023-03-07 | $16.90 | $17.05 | $16.45 | $16.48 | $16.48 | 1,419,550 |
| 2023-03-06 | $16.72 | $17.07 | $16.72 | $16.95 | $16.95 | 1,604,840 |
| 2023-03-03 | $16.83 | $17.05 | $16.66 | $16.73 | $16.73 | 1,729,920 |
| 2023-03-02 | $17.15 | $17.26 | $16.84 | $16.90 | $16.90 | 2,307,160 |
| 2023-03-01 | $17.17 | $17.20 | $17.01 | $17.16 | $17.16 | 2,121,450 |
| 2023-02-28 | $17.18 | $17.32 | $16.96 | $17.16 | $17.16 | 1,692,430 |
| 2023-02-27 | $17.22 | $17.44 | $17.13 | $17.18 | $17.18 | 2,286,390 |
| 2023-02-24 | $17.18 | $17.36 | $17.05 | $17.20 | $17.20 | 1,486,540 |
| 2023-02-23 | $17.29 | $17.39 | $17.08 | $17.13 | $17.13 | 1,314,440 |
| 2023-02-22 | $17.36 | $17.38 | $17.12 | $17.28 | $17.28 | 1,623,460 |
| 2023-02-21 | $17.28 | $17.49 | $17.19 | $17.37 | $17.37 | 2,500,270 |
| 2023-02-20 | $17.13 | $17.32 | $16.91 | $17.28 | $17.28 | 3,108,110 |
| 2023-02-17 | $17.51 | $17.57 | $17.12 | $17.14 | $17.14 | 3,045,960 |
| 2023-02-16 | $18.53 | $18.65 | $17.35 | $17.48 | $17.48 | 6,431,710 |
| 2023-02-15 | $18.30 | $18.86 | $18.12 | $18.58 | $18.58 | 6,843,380 |
| 2023-02-14 | $19.00 | $19.00 | $18.10 | $18.32 | $18.32 | 9,176,590 |
| 2023-02-13 | $16.86 | $19.26 | $16.82 | $19.20 | $19.20 | 12,052,390 |
| 2023-02-10 | $16.96 | $17.13 | $16.82 | $16.99 | $16.99 | 1,713,510 |
| 2023-02-09 | $16.66 | $16.98 | $16.60 | $16.98 | $16.98 | 2,075,870 |
| 2023-02-08 | $16.82 | $16.82 | $16.58 | $16.64 | $16.64 | 1,369,100 |
| 2023-02-07 | $16.48 | $16.80 | $16.39 | $16.72 | $16.72 | 2,110,270 |
| 2023-02-06 | $16.31 | $16.76 | $16.12 | $16.47 | $16.47 | 3,191,190 |
| 2023-02-03 | $16.19 | $16.36 | $16.03 | $16.32 | $16.32 | 1,718,780 |
| 2023-02-02 | $16.28 | $16.36 | $16.13 | $16.19 | $16.19 | 1,542,450 |
| 2023-02-01 | $15.96 | $16.25 | $15.88 | $16.23 | $16.23 | 2,157,560 |
| 2023-01-31 | $15.78 | $15.96 | $15.64 | $15.96 | $15.96 | 1,491,270 |
| 2023-01-30 | $15.90 | $16.01 | $15.75 | $15.83 | $15.83 | 1,812,150 |
| 2023-01-20 | $15.75 | $15.79 | $15.55 | $15.72 | $15.72 | 1,205,580 |
| 2023-01-19 | $15.53 | $15.73 | $15.36 | $15.66 | $15.66 | 1,284,460 |
| 2023-01-18 | $15.67 | $15.68 | $15.52 | $15.66 | $15.66 | 1,429,610 |
| 2023-01-17 | $15.48 | $15.73 | $15.30 | $15.73 | $15.73 | 1,671,550 |
| 2023-01-16 | $15.32 | $15.51 | $15.19 | $15.48 | $15.48 | 1,043,770 |
| 2023-01-13 | $15.38 | $15.46 | $15.14 | $15.24 | $15.24 | 1,107,440 |
| 2023-01-12 | $15.18 | $15.38 | $15.01 | $15.31 | $15.31 | 982,700 |
| 2023-01-11 | $15.22 | $15.40 | $15.05 | $15.09 | $15.09 | 1,159,420 |
| 2023-01-10 | $15.34 | $15.48 | $15.21 | $15.40 | $15.40 | 1,452,020 |
| 2023-01-09 | $15.17 | $15.56 | $15.17 | $15.40 | $15.40 | 1,740,000 |
| 2023-01-06 | $15.17 | $15.32 | $15.05 | $15.10 | $15.10 | 1,279,720 |
| 2023-01-05 | $15.18 | $15.18 | $14.81 | $15.09 | $15.09 | 1,250,150 |
| 2023-01-04 | $14.95 | $15.16 | $14.82 | $15.05 | $15.05 | 1,150,720 |
| 2023-01-03 | $14.45 | $15.02 | $14.31 | $14.95 | $14.95 | 1,389,000 |
| 2023-01-02 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2022-12-30 | $14.42 | $14.52 | $14.30 | $14.47 | $14.47 | 602,300 |
| 2022-12-29 | $14.57 | $14.70 | $14.34 | $14.39 | $14.39 | 859,600 |
| 2022-12-28 | $14.82 | $14.85 | $14.53 | $14.53 | $14.53 | 658,150 |
| 2022-12-27 | $14.65 | $15.09 | $14.61 | $14.75 | $14.75 | 944,380 |
| 2022-12-26 | $14.15 | $14.69 | $14.09 | $14.61 | $14.61 | 864,520 |
| 2022-12-23 | $14.28 | $14.35 | $14.04 | $14.34 | $14.34 | 688,740 |
| 2022-12-22 | $14.44 | $14.60 | $14.19 | $14.33 | $14.33 | 771,080 |
| 2022-12-21 | $14.65 | $14.70 | $14.25 | $14.38 | $14.38 | 838,720 |
| 2022-12-20 | $14.47 | $14.80 | $14.37 | $14.70 | $14.70 | 966,120 |
| 2022-12-19 | $14.80 | $14.80 | $14.41 | $14.47 | $14.47 | 987,190 |
| 2022-12-16 | $15.11 | $15.11 | $14.64 | $14.80 | $14.80 | 1,069,570 |
| 2022-12-15 | $14.90 | $15.16 | $14.86 | $15.11 | $15.11 | 905,010 |
| 2022-12-14 | $15.18 | $15.26 | $14.87 | $14.97 | $14.97 | 855,160 |
| 2022-12-13 | $15.30 | $15.53 | $14.93 | $14.95 | $14.95 | 1,422,030 |
| 2022-12-12 | $15.22 | $15.55 | $15.05 | $15.37 | $15.37 | 1,572,650 |
| 2022-12-09 | $15.64 | $15.64 | $15.09 | $15.14 | $15.14 | 1,806,820 |
| 2022-12-08 | $15.47 | $15.65 | $15.32 | $15.60 | $15.60 | 1,363,740 |
| 2022-12-07 | $15.58 | $15.74 | $15.45 | $15.51 | $15.51 | 1,600,730 |
| 2022-12-06 | $15.78 | $15.86 | $15.53 | $15.61 | $15.61 | 1,496,420 |
| 2022-12-05 | $16.10 | $16.31 | $15.71 | $15.85 | $15.85 | 2,907,020 |
| 2022-12-01 | $15.60 | $15.85 | $15.51 | $15.65 | $15.65 | 2,278,370 |
| 2022-11-30 | $16.31 | $16.31 | $15.58 | $15.60 | $15.60 | 3,908,700 |
| 2022-11-29 | $16.41 | $16.64 | $16.21 | $16.40 | $16.40 | 4,009,960 |
| 2022-11-28 | $16.05 | $17.22 | $16.02 | $16.66 | $16.66 | 6,413,960 |
| 2022-11-25 | $16.61 | $16.63 | $15.82 | $15.82 | $15.82 | 2,633,500 |
| 2022-11-24 | $16.36 | $16.93 | $16.12 | $16.79 | $16.79 | 2,847,350 |
| 2022-11-23 | $16.17 | $16.49 | $15.85 | $16.36 | $16.36 | 1,720,890 |
| 2022-11-22 | $16.31 | $16.57 | $16.12 | $16.19 | $16.19 | 1,311,070 |
| 2022-11-21 | $16.45 | $16.48 | $16.21 | $16.44 | $16.44 | 1,273,660 |
| 2022-11-18 | $16.57 | $16.58 | $16.23 | $16.25 | $16.25 | 1,584,960 |
| 2022-11-17 | $16.23 | $16.58 | $16.06 | $16.57 | $16.57 | 1,979,590 |
| 2022-11-16 | $16.20 | $16.37 | $16.08 | $16.21 | $16.21 | 1,086,380 |
| 2022-11-15 | $15.72 | $16.25 | $15.68 | $16.21 | $16.21 | 1,730,350 |
| 2022-11-14 | $15.90 | $15.99 | $15.64 | $15.79 | $15.79 | 1,365,560 |
| 2022-11-11 | $16.28 | $16.44 | $15.74 | $15.80 | $15.80 | 2,043,820 |
| 2022-11-10 | $15.92 | $16.16 | $15.87 | $15.93 | $15.93 | 1,382,130 |
| 2022-11-09 | $16.12 | $16.16 | $15.83 | $15.86 | $15.86 | 1,409,930 |
| 2022-11-08 | $16.18 | $16.18 | $15.85 | $16.08 | $16.08 | 1,095,130 |
| 2022-11-07 | $16.11 | $16.24 | $16.00 | $16.15 | $16.15 | 1,263,740 |
| 2022-11-04 | $16.08 | $16.20 | $15.80 | $16.10 | $16.10 | 1,502,770 |
| 2022-11-03 | $15.80 | $16.12 | $15.61 | $16.08 | $16.08 | 1,276,820 |
| 2022-11-02 | $16.01 | $16.03 | $15.77 | $15.91 | $15.91 | 1,896,180 |
| 2022-11-01 | $15.58 | $16.04 | $15.39 | $16.03 | $16.03 | 2,469,070 |
| 2022-10-31 | $14.85 | $15.85 | $14.85 | $15.46 | $15.46 | 2,425,570 |
| 2022-10-28 | $15.68 | $15.98 | $15.00 | $15.07 | $15.07 | 3,315,460 |
| 2022-10-27 | $15.50 | $15.74 | $15.30 | $15.59 | $15.59 | 2,207,840 |
| 2022-10-26 | $14.66 | $15.29 | $14.62 | $15.28 | $15.28 | 1,190,110 |
| 2022-10-25 | $14.80 | $15.08 | $14.62 | $14.81 | $14.81 | 967,920 |
| 2022-10-24 | $14.98 | $15.29 | $14.80 | $14.89 | $14.89 | 1,178,400 |
| 2022-10-21 | $14.78 | $15.09 | $14.78 | $14.98 | $14.98 | 779,830 |
| 2022-10-20 | $14.93 | $15.08 | $14.71 | $14.86 | $14.86 | 1,154,250 |
| 2022-10-19 | $15.01 | $15.44 | $14.84 | $14.98 | $14.98 | 1,531,210 |
| 2022-10-18 | $15.24 | $15.24 | $14.89 | $15.05 | $15.05 | 1,384,540 |
| 2022-10-17 | $14.58 | $15.12 | $14.35 | $15.10 | $15.10 | 1,463,970 |
| 2022-10-14 | $14.40 | $14.77 | $14.31 | $14.69 | $14.69 | 1,530,510 |
| 2022-10-13 | $13.88 | $14.32 | $13.83 | $14.16 | $14.16 | 1,127,590 |
| 2022-10-12 | $13.56 | $13.89 | $13.36 | $13.88 | $13.88 | 988,750 |
| 2022-10-11 | $13.34 | $13.60 | $13.21 | $13.52 | $13.52 | 621,050 |
| 2022-10-10 | $13.53 | $13.75 | $13.28 | $13.34 | $13.34 | 831,410 |
| 2022-09-30 | $13.91 | $14.03 | $13.50 | $13.60 | $13.60 | 1,030,370 |
| 2022-09-29 | $14.25 | $14.28 | $13.83 | $13.94 | $13.94 | 1,001,010 |
| 2022-09-28 | $14.32 | $14.33 | $13.91 | $13.98 | $13.98 | 1,072,750 |
| 2022-09-27 | $14.08 | $14.36 | $13.91 | $14.32 | $14.32 | 1,252,850 |
| 2022-09-26 | $13.93 | $14.10 | $13.79 | $13.86 | $13.86 | 814,300 |
| 2022-09-23 | $14.50 | $14.63 | $13.95 | $14.08 | $14.08 | 911,350 |
| 2022-09-22 | $14.49 | $14.70 | $14.41 | $14.45 | $14.45 | 625,930 |
| 2022-09-21 | $14.24 | $14.68 | $14.13 | $14.63 | $14.63 | 917,560 |
| 2022-09-20 | $14.24 | $14.49 | $14.15 | $14.39 | $14.39 | 863,150 |
| 2022-09-19 | $14.50 | $14.50 | $13.98 | $14.07 | $14.07 | 898,890 |
| 2022-09-16 | $14.70 | $14.94 | $14.30 | $14.33 | $14.33 | 1,070,710 |
| 2022-09-15 | $15.17 | $15.30 | $14.56 | $14.72 | $14.72 | 1,585,230 |
| 2022-09-14 | $15.18 | $15.42 | $15.07 | $15.24 | $15.24 | 1,010,550 |
| 2022-09-13 | $15.40 | $15.64 | $15.36 | $15.54 | $15.54 | 764,990 |
| 2022-09-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-09-09 | $15.94 | $15.94 | $15.34 | $15.40 | $15.40 | 1,796,810 |
| 2022-09-08 | $16.06 | $16.15 | $15.73 | $15.82 | $15.82 | 1,269,360 |
| 2022-09-07 | $16.00 | $16.32 | $15.95 | $16.06 | $16.06 | 1,692,610 |
| 2022-09-06 | $15.94 | $16.05 | $15.61 | $16.05 | $16.05 | 1,345,890 |
| 2022-09-05 | $15.96 | $16.25 | $15.70 | $15.82 | $15.82 | 1,149,960 |
| 2022-09-02 | $15.98 | $16.08 | $15.60 | $16.04 | $16.04 | 1,113,160 |
| 2022-09-01 | $15.88 | $16.20 | $15.64 | $15.70 | $15.70 | 1,585,800 |
| 2022-08-31 | $16.40 | $16.54 | $15.80 | $15.85 | $15.85 | 2,355,970 |
| 2022-08-30 | $16.55 | $17.05 | $16.37 | $16.45 | $16.45 | 2,327,490 |
| 2022-08-29 | $15.91 | $16.58 | $15.76 | $16.56 | $16.56 | 1,941,530 |
| 2022-08-26 | $16.28 | $16.67 | $16.00 | $16.05 | $16.05 | 1,767,600 |
| 2022-08-25 | $16.75 | $16.91 | $15.96 | $16.22 | $16.22 | 2,837,370 |
| 2022-08-24 | $17.83 | $17.87 | $16.61 | $16.70 | $16.70 | 3,595,180 |
| 2022-08-23 | $17.54 | $18.18 | $17.36 | $17.75 | $17.75 | 3,368,760 |
| 2022-08-22 | $17.97 | $18.18 | $17.25 | $17.54 | $17.54 | 3,966,410 |
| 2022-08-19 | $18.45 | $18.62 | $17.87 | $17.97 | $17.97 | 3,752,660 |
| 2022-08-18 | $18.84 | $19.10 | $18.45 | $18.55 | $18.55 | 4,263,800 |
| 2022-08-17 | $18.66 | $19.38 | $18.53 | $18.89 | $18.89 | 6,734,180 |
| 2022-08-16 | $18.48 | $18.65 | $18.29 | $18.55 | $18.55 | 4,337,060 |
| 2022-08-15 | $17.70 | $18.50 | $17.63 | $18.49 | $18.49 | 5,416,560 |
| 2022-08-12 | $18.28 | $18.43 | $17.71 | $17.76 | $17.76 | 4,104,040 |
| 2022-08-11 | $18.16 | $18.53 | $17.81 | $18.34 | $18.34 | 5,756,450 |
| 2022-08-10 | $17.60 | $18.04 | $17.35 | $18.03 | $18.03 | 3,673,370 |
| 2022-08-09 | $17.66 | $17.85 | $17.50 | $17.70 | $17.70 | 2,370,160 |
| 2022-08-08 | $17.43 | $17.70 | $17.01 | $17.69 | $17.69 | 2,819,920 |
| 2022-08-05 | $18.00 | $18.10 | $17.20 | $17.43 | $17.43 | 4,040,540 |
| 2022-08-04 | $16.74 | $18.07 | $16.74 | $17.81 | $17.81 | 5,971,530 |
| 2022-08-03 | $16.93 | $17.63 | $16.57 | $16.72 | $16.72 | 3,839,000 |
| 2022-08-02 | $17.49 | $17.69 | $16.60 | $16.91 | $16.91 | 4,817,650 |
| 2022-08-01 | $17.82 | $18.19 | $17.40 | $17.82 | $17.82 | 3,749,590 |
| 2022-07-29 | $17.69 | $18.49 | $17.40 | $17.97 | $17.97 | 6,411,680 |
| 2022-07-28 | $17.49 | $17.86 | $17.31 | $17.60 | $17.60 | 3,614,690 |
| 2022-07-27 | $16.80 | $17.65 | $16.76 | $17.49 | $17.49 | 4,736,580 |
| 2022-07-26 | $16.90 | $17.19 | $16.31 | $16.75 | $16.75 | 3,057,360 |
| 2022-07-25 | $17.40 | $17.40 | $16.66 | $16.90 | $16.90 | 2,741,340 |
| 2022-07-22 | $17.55 | $17.83 | $16.94 | $17.23 | $17.23 | 4,106,130 |
| 2022-07-21 | $17.48 | $17.88 | $17.33 | $17.58 | $17.58 | 4,413,630 |
| 2022-07-20 | $17.70 | $17.75 | $17.28 | $17.47 | $17.47 | 4,859,040 |
| 2022-07-19 | $17.48 | $18.14 | $17.00 | $17.54 | $17.54 | 5,721,700 |
| 2022-07-18 | $17.28 | $17.84 | $17.28 | $17.51 | $17.51 | 5,132,780 |
| 2022-07-15 | $18.23 | $18.98 | $17.30 | $17.50 | $17.50 | 9,187,730 |
| 2022-07-14 | $17.90 | $19.08 | $17.72 | $18.22 | $18.22 | 9,208,310 |
| 2022-07-13 | $17.80 | $18.54 | $17.64 | $18.18 | $18.18 | 8,061,200 |
| 2022-07-12 | $17.80 | $18.88 | $17.12 | $18.39 | $18.39 | 11,464,320 |
| 2022-07-11 | $16.60 | $17.94 | $16.31 | $17.75 | $17.75 | 10,838,910 |
| 2022-07-08 | $16.20 | $17.80 | $16.20 | $16.80 | $16.80 | 9,860,790 |
| 2022-07-07 | $15.88 | $16.18 | $15.61 | $15.97 | $15.97 | 5,834,770 |
| 2022-07-06 | $14.79 | $17.20 | $14.57 | $16.25 | $16.25 | 9,014,030 |
| 2022-07-05 | $15.18 | $15.18 | $14.70 | $14.80 | $14.80 | 1,576,530 |
| 2022-07-04 | $14.95 | $15.17 | $14.70 | $15.12 | $15.12 | 1,634,580 |
| 2022-07-01 | $14.78 | $15.25 | $14.70 | $14.95 | $14.95 | 2,127,530 |
| 2022-06-30 | $14.98 | $14.98 | $14.68 | $14.73 | $14.73 | 1,433,600 |
| 2022-06-29 | $15.16 | $15.32 | $14.77 | $14.78 | $14.78 | 1,746,510 |
| 2022-06-28 | $14.93 | $15.30 | $14.86 | $15.25 | $15.25 | 1,865,190 |
| 2022-06-27 | $15.02 | $15.30 | $14.84 | $15.01 | $15.01 | 1,624,380 |
| 2022-06-24 | $14.86 | $15.14 | $14.80 | $14.90 | $14.90 | 1,622,100 |
| 2022-06-23 | $14.61 | $14.94 | $14.38 | $14.86 | $14.86 | 1,744,630 |
| 2022-06-22 | $14.72 | $14.87 | $14.53 | $14.61 | $14.61 | 1,391,170 |
| 2022-06-21 | $15.14 | $15.14 | $14.58 | $14.66 | $14.66 | 1,760,720 |
| 2022-06-20 | $18.02 | $18.31 | $17.94 | $18.28 | $14.98 | 1,507,420 |
| 2022-06-17 | $17.94 | $18.14 | $17.71 | $18.12 | $14.85 | 1,215,600 |
| 2022-06-16 | $17.82 | $18.02 | $17.72 | $17.92 | $14.68 | 974,990 |
| 2022-06-15 | $18.23 | $18.35 | $17.80 | $17.81 | $14.59 | 1,986,220 |
| 2022-06-14 | $17.60 | $18.45 | $17.40 | $18.18 | $14.90 | 2,934,640 |
| 2022-06-13 | $17.35 | $17.78 | $17.29 | $17.65 | $14.46 | 1,357,410 |
| 2022-06-10 | $16.93 | $17.52 | $16.93 | $17.44 | $14.29 | 1,365,660 |
| 2022-06-09 | $17.35 | $17.38 | $16.83 | $16.96 | $13.90 | 1,573,740 |
| 2022-06-08 | $17.72 | $17.76 | $17.06 | $17.35 | $14.22 | 1,826,620 |
| 2022-06-07 | $18.02 | $18.05 | $17.43 | $17.60 | $14.42 | 2,731,500 |
| 2022-06-06 | $17.55 | $18.73 | $17.55 | $18.15 | $14.87 | 3,553,620 |
| 2022-06-02 | $17.16 | $17.45 | $16.93 | $17.42 | $14.27 | 1,636,760 |
| 2022-06-01 | $16.89 | $17.34 | $16.83 | $17.20 | $14.09 | 2,186,370 |
| 2022-05-31 | $16.68 | $16.80 | $16.44 | $16.76 | $13.73 | 1,072,300 |
| 2022-05-30 | $16.63 | $16.75 | $16.41 | $16.68 | $13.67 | 566,580 |
| 2022-05-27 | $16.69 | $16.96 | $16.51 | $16.59 | $13.59 | 768,580 |
| 2022-05-26 | $16.95 | $16.98 | $16.26 | $16.74 | $13.72 | 881,140 |
| 2022-05-25 | $16.34 | $16.80 | $16.27 | $16.79 | $13.76 | 849,700 |
| 2022-05-24 | $17.16 | $17.26 | $16.31 | $16.34 | $13.39 | 1,179,600 |
| 2022-05-23 | $16.92 | $17.27 | $16.83 | $17.16 | $14.06 | 1,043,260 |
| 2022-05-20 | $16.86 | $17.09 | $16.70 | $16.93 | $13.87 | 911,240 |
| 2022-05-19 | $16.56 | $16.93 | $16.51 | $16.85 | $13.81 | 992,420 |
| 2022-05-18 | $16.26 | $16.74 | $16.25 | $16.66 | $13.65 | 1,044,180 |
| 2022-05-17 | $16.36 | $16.59 | $16.05 | $16.34 | $13.39 | 915,660 |
| 2022-05-16 | $16.43 | $16.77 | $16.20 | $16.31 | $13.37 | 993,310 |
| 2022-05-13 | $16.60 | $16.70 | $16.28 | $16.36 | $13.41 | 1,060,230 |
| 2022-05-12 | $16.17 | $16.87 | $16.16 | $16.51 | $13.53 | 1,590,610 |
| 2022-05-11 | $16.31 | $16.51 | $16.11 | $16.13 | $13.22 | 1,280,900 |
| 2022-05-10 | $15.79 | $16.27 | $15.76 | $16.18 | $13.26 | 743,100 |
| 2022-05-09 | $15.76 | $16.20 | $15.75 | $16.03 | $13.14 | 654,200 |
| 2022-05-06 | $15.71 | $15.89 | $15.51 | $15.76 | $12.91 | 643,920 |
| 2022-05-05 | $16.08 | $16.10 | $15.60 | $15.95 | $13.07 | 916,740 |
| 2022-05-04 | $15.64 | $15.64 | $15.64 | $15.64 | $12.82 | 0 |
| 2022-05-03 | $15.64 | $15.64 | $15.64 | $15.64 | $12.82 | 0 |
| 2022-04-29 | $15.19 | $15.82 | $15.13 | $15.64 | $12.82 | 1,148,190 |
| 2022-04-28 | $15.40 | $15.40 | $14.78 | $14.97 | $12.27 | 1,118,710 |
| 2022-04-27 | $14.57 | $15.66 | $14.33 | $15.46 | $12.67 | 1,276,120 |
| 2022-04-26 | $15.37 | $15.66 | $14.25 | $14.57 | $11.94 | 1,098,420 |
| 2022-04-25 | $16.60 | $16.76 | $15.37 | $15.39 | $12.61 | 1,421,680 |
| 2022-04-22 | $16.70 | $17.09 | $16.35 | $16.79 | $13.76 | 981,220 |
| 2022-04-21 | $17.31 | $17.46 | $16.65 | $16.70 | $13.68 | 1,018,880 |
| 2022-04-20 | $17.55 | $17.79 | $17.20 | $17.31 | $14.18 | 665,060 |
| 2022-04-19 | $17.52 | $17.82 | $17.43 | $17.51 | $14.35 | 569,280 |
| 2022-04-18 | $17.03 | $17.49 | $16.80 | $17.41 | $14.27 | 773,430 |
| 2022-04-15 | $17.70 | $17.70 | $17.04 | $17.04 | $13.96 | 1,085,900 |
| 2022-04-14 | $17.74 | $17.95 | $17.70 | $17.75 | $14.55 | 469,000 |
| 2022-04-13 | $18.12 | $18.12 | $17.56 | $17.59 | $14.41 | 611,280 |
| 2022-04-12 | $18.04 | $18.20 | $17.56 | $18.14 | $14.86 | 757,500 |
| 2022-04-11 | $18.30 | $18.30 | $17.77 | $17.96 | $14.72 | 807,360 |
| 2022-04-08 | $18.40 | $18.45 | $17.97 | $18.18 | $14.90 | 710,190 |
| 2022-04-07 | $19.07 | $19.07 | $18.38 | $18.38 | $15.06 | 1,003,320 |
| 2022-04-06 | $18.89 | $19.09 | $18.72 | $19.02 | $15.59 | 709,650 |
| 2022-04-05 | $18.86 | $18.86 | $18.86 | $18.86 | $15.45 | 0 |
| 2022-04-04 | $18.86 | $18.86 | $18.86 | $18.86 | $15.45 | 0 |
| 2022-04-01 | $19.31 | $19.40 | $18.86 | $18.86 | $15.45 | 1,156,820 |
| 2022-03-31 | $19.25 | $19.80 | $19.01 | $19.46 | $15.95 | 1,544,260 |
| 2022-03-30 | $19.00 | $19.17 | $18.78 | $19.17 | $15.71 | 850,280 |
| 2022-03-29 | $19.61 | $19.61 | $18.65 | $18.80 | $15.41 | 1,256,100 |
| 2022-03-28 | $19.94 | $19.94 | $19.33 | $19.40 | $15.90 | 867,790 |
| 2022-03-25 | $19.90 | $20.29 | $19.90 | $19.91 | $16.32 | 865,390 |
| 2022-03-24 | $20.20 | $20.29 | $19.92 | $19.93 | $16.33 | 830,790 |
| 2022-03-23 | $20.39 | $20.56 | $20.02 | $20.32 | $16.65 | 991,960 |
| 2022-03-22 | $20.19 | $20.88 | $19.91 | $20.36 | $16.68 | 1,838,260 |
| 2022-03-21 | $20.00 | $20.45 | $19.90 | $20.19 | $16.54 | 684,860 |
| 2022-03-18 | $19.83 | $20.14 | $19.78 | $20.12 | $16.49 | 738,740 |
| 2022-03-17 | $19.79 | $20.22 | $19.55 | $19.95 | $16.35 | 1,363,210 |
| 2022-03-16 | $19.53 | $19.65 | $18.68 | $19.57 | $16.04 | 1,193,020 |
| 2022-03-15 | $20.08 | $20.11 | $19.10 | $19.11 | $15.66 | 1,482,780 |
| 2022-03-14 | $20.90 | $21.33 | $20.04 | $20.14 | $16.50 | 1,060,060 |
| 2022-03-11 | $21.00 | $21.26 | $20.43 | $21.10 | $17.29 | 1,211,470 |
| 2022-03-10 | $21.83 | $21.83 | $21.20 | $21.26 | $17.42 | 1,634,740 |
| 2022-03-09 | $21.16 | $22.06 | $20.76 | $21.35 | $17.50 | 2,546,600 |
| 2022-03-08 | $21.15 | $21.36 | $20.48 | $21.17 | $17.35 | 1,441,800 |
| 2022-03-07 | $21.99 | $22.08 | $21.10 | $21.15 | $17.33 | 1,196,480 |
| 2022-03-04 | $22.13 | $22.19 | $21.80 | $21.85 | $17.91 | 949,960 |
| 2022-03-03 | $22.50 | $22.56 | $21.99 | $22.02 | $18.04 | 1,487,040 |
| 2022-03-02 | $21.99 | $22.60 | $21.81 | $22.52 | $18.45 | 1,633,230 |
| 2022-03-01 | $21.91 | $22.20 | $21.91 | $22.09 | $18.10 | 720,630 |
| 2022-02-28 | $22.40 | $22.57 | $21.70 | $21.90 | $17.95 | 1,246,650 |
| 2022-02-25 | $22.27 | $22.60 | $22.18 | $22.40 | $18.36 | 1,213,950 |
| 2022-02-24 | $22.55 | $22.85 | $21.50 | $22.08 | $18.09 | 2,049,610 |
| 2022-02-23 | $22.26 | $22.93 | $21.90 | $22.66 | $18.57 | 2,003,750 |
| 2022-02-22 | $22.19 | $22.30 | $21.90 | $22.02 | $18.04 | 1,108,730 |
| 2022-02-21 | $22.01 | $22.35 | $21.90 | $22.29 | $18.27 | 1,138,420 |
| 2022-02-18 | $21.73 | $22.14 | $21.70 | $22.01 | $18.04 | 1,043,920 |
| 2022-02-17 | $22.13 | $22.45 | $21.83 | $21.86 | $17.91 | 1,424,300 |
| 2022-02-16 | $21.80 | $22.09 | $21.77 | $22.07 | $18.09 | 927,540 |
| 2022-02-15 | $21.80 | $21.97 | $21.32 | $21.74 | $17.81 | 788,400 |
| 2022-02-14 | $21.49 | $21.90 | $21.21 | $21.55 | $17.66 | 788,140 |
| 2022-02-11 | $21.92 | $21.97 | $21.33 | $21.45 | $17.58 | 1,235,420 |
| 2022-02-10 | $22.34 | $22.34 | $21.71 | $22.03 | $18.05 | 1,159,240 |
| 2022-02-09 | $22.26 | $22.37 | $22.03 | $22.35 | $18.31 | 960,170 |
| 2022-02-08 | $22.12 | $22.35 | $21.83 | $22.27 | $18.25 | 796,370 |
| 2022-02-07 | $21.78 | $22.30 | $21.51 | $22.10 | $18.11 | 1,460,900 |
| 2022-02-04 | $21.25 | $21.25 | $21.25 | $21.25 | $17.41 | 0 |
| 2022-02-03 | $21.25 | $21.25 | $21.25 | $21.25 | $17.41 | 0 |
| 2022-02-02 | $21.25 | $21.25 | $21.25 | $21.25 | $17.41 | 0 |
| 2022-02-01 | $21.25 | $21.25 | $21.25 | $21.25 | $17.41 | 0 |
| 2022-01-28 | $21.48 | $21.64 | $20.99 | $21.25 | $17.41 | 1,145,880 |
| 2022-01-27 | $21.96 | $22.17 | $20.96 | $21.01 | $17.22 | 1,724,480 |
| 2022-01-26 | $22.02 | $22.41 | $21.80 | $21.96 | $18.00 | 1,111,840 |
| 2022-01-25 | $23.23 | $23.45 | $21.88 | $21.91 | $17.95 | 2,015,130 |
| 2022-01-24 | $23.38 | $23.58 | $22.78 | $23.33 | $19.12 | 1,234,640 |
| 2022-01-21 | $23.70 | $24.16 | $23.10 | $23.17 | $18.99 | 1,995,110 |
| 2022-01-20 | $25.25 | $25.29 | $23.80 | $23.80 | $19.50 | 4,015,940 |
| 2022-01-19 | $24.58 | $25.92 | $24.50 | $25.53 | $20.92 | 5,134,230 |
| 2022-01-18 | $24.66 | $24.88 | $24.20 | $24.79 | $20.31 | 2,407,510 |
| 2022-01-17 | $24.51 | $25.06 | $24.38 | $24.85 | $20.36 | 1,944,800 |
| 2022-01-14 | $24.35 | $24.72 | $24.22 | $24.51 | $20.08 | 1,571,500 |
| 2022-01-13 | $24.90 | $25.00 | $24.46 | $24.46 | $20.04 | 1,815,760 |
| 2022-01-12 | $24.08 | $25.38 | $24.08 | $24.85 | $20.36 | 4,122,740 |
| 2022-01-11 | $23.86 | $24.33 | $23.83 | $23.97 | $19.64 | 1,527,140 |
| 2022-01-10 | $23.37 | $24.04 | $23.08 | $23.89 | $19.58 | 1,807,180 |
| 2022-01-07 | $24.45 | $24.67 | $23.34 | $23.40 | $19.18 | 3,141,490 |
| 2022-01-06 | $24.08 | $24.80 | $24.08 | $24.45 | $20.04 | 1,860,420 |
| 2022-01-05 | $25.09 | $25.40 | $23.92 | $24.30 | $19.91 | 3,584,850 |
| 2022-01-04 | $24.89 | $25.18 | $24.56 | $25.18 | $20.63 | 2,799,750 |
| 2022-01-03 | $24.70 | $24.70 | $24.70 | $24.70 | $20.24 | 0 |
| 2021-12-31 | $24.60 | $24.98 | $24.40 | $24.70 | $20.24 | 2,473,040 |
| 2021-12-30 | $24.43 | $24.73 | $24.31 | $24.53 | $20.10 | 2,177,360 |
| 2021-12-29 | $24.82 | $24.97 | $24.30 | $24.39 | $19.99 | 2,297,010 |
| 2021-12-28 | $24.23 | $24.82 | $24.23 | $24.78 | $20.31 | 2,518,220 |
| 2021-12-27 | $24.27 | $24.53 | $23.76 | $24.21 | $19.84 | 2,216,180 |
| 2021-12-24 | $25.66 | $25.68 | $24.27 | $24.29 | $19.90 | 3,434,780 |
| 2021-12-23 | $26.04 | $26.04 | $25.30 | $25.50 | $20.90 | 2,831,080 |
| 2021-12-22 | $26.19 | $26.30 | $25.71 | $25.89 | $21.22 | 2,863,080 |
| 2021-12-21 | $26.70 | $26.80 | $25.68 | $26.12 | $21.40 | 3,140,150 |
| 2021-12-20 | $27.33 | $27.87 | $26.28 | $26.46 | $21.68 | 4,358,820 |
| 2021-12-17 | $27.45 | $28.07 | $26.81 | $27.42 | $22.47 | 6,068,810 |
| 2021-12-16 | $26.90 | $27.99 | $26.90 | $27.63 | $22.64 | 9,102,690 |
| 2021-12-15 | $25.28 | $28.11 | $25.17 | $26.92 | $22.06 | 8,616,250 |
| 2021-12-14 | $24.69 | $25.52 | $24.69 | $25.40 | $20.81 | 3,136,890 |
| 2021-12-13 | $24.62 | $25.25 | $24.55 | $24.89 | $20.40 | 3,157,390 |
| 2021-12-10 | $24.43 | $24.74 | $24.40 | $24.59 | $20.15 | 1,725,490 |
| 2021-12-09 | $24.76 | $24.92 | $24.49 | $24.61 | $20.17 | 2,450,920 |
| 2021-12-08 | $24.66 | $24.93 | $24.50 | $24.72 | $20.26 | 2,244,800 |
| 2021-12-07 | $25.58 | $25.75 | $24.45 | $24.66 | $20.21 | 3,179,910 |
| 2021-12-06 | $26.72 | $26.79 | $25.42 | $25.50 | $20.90 | 2,994,960 |
| 2021-12-03 | $26.28 | $26.28 | $26.28 | $26.28 | $21.54 | 2,846,740 |
| 2021-12-02 | $26.75 | $26.75 | $26.75 | $26.75 | $21.92 | 3,632,240 |
| 2021-12-01 | $27.37 | $27.89 | $27.10 | $27.59 | $22.61 | 2,945,700 |
| 2021-11-30 | $28.30 | $28.36 | $27.30 | $27.60 | $22.62 | 4,062,540 |
| 2021-11-29 | $26.61 | $28.36 | $26.30 | $28.04 | $22.98 | 5,445,340 |
| 2021-11-26 | $28.07 | $28.29 | $26.84 | $27.14 | $22.24 | 5,172,200 |
| 2021-11-25 | $27.60 | $28.81 | $27.00 | $28.07 | $23.00 | 8,349,060 |
| 2021-11-24 | $26.99 | $27.82 | $26.21 | $27.12 | $22.22 | 6,232,550 |
| 2021-11-23 | $26.17 | $27.30 | $26.10 | $26.62 | $21.81 | 4,267,270 |
| 2021-11-22 | $28.00 | $28.79 | $26.32 | $26.42 | $21.65 | 6,296,360 |
| 2021-11-19 | $26.65 | $27.38 | $26.20 | $26.65 | $21.84 | 4,252,200 |
| 2021-11-18 | $27.08 | $27.87 | $26.56 | $26.66 | $21.85 | 5,497,950 |
| 2021-11-17 | $26.22 | $27.82 | $26.09 | $27.40 | $22.45 | 6,491,920 |
| 2021-11-16 | $25.83 | $26.66 | $25.54 | $26.11 | $21.40 | 4,862,910 |
| 2021-11-15 | $25.77 | $26.12 | $25.33 | $25.91 | $21.23 | 3,932,010 |
| 2021-11-12 | $24.91 | $25.76 | $24.60 | $25.48 | $20.88 | 3,509,300 |
| 2021-11-11 | $24.49 | $25.10 | $24.21 | $24.89 | $20.40 | 3,222,060 |
| 2021-11-10 | $24.15 | $24.57 | $23.63 | $24.49 | $20.07 | 3,324,490 |
| 2021-11-09 | $23.21 | $24.10 | $23.15 | $23.95 | $19.63 | 3,103,650 |
| 2021-11-08 | $23.08 | $23.35 | $22.52 | $23.21 | $19.02 | 1,760,860 |
| 2021-11-05 | $23.08 | $23.08 | $23.08 | $23.08 | $18.91 | 2,004,690 |
| 2021-11-04 | $22.80 | $23.36 | $22.57 | $23.08 | $18.91 | 2,432,110 |
| 2021-11-03 | $23.00 | $23.26 | $22.05 | $22.63 | $18.54 | 2,293,100 |
| 2021-11-02 | $22.76 | $23.67 | $22.35 | $22.68 | $18.59 | 3,391,310 |
| 2021-11-01 | $23.17 | $23.63 | $23.10 | $23.33 | $19.12 | 2,243,260 |
| 2021-10-29 | $22.56 | $23.45 | $22.54 | $23.14 | $18.96 | 2,157,140 |
| 2021-10-28 | $24.31 | $24.71 | $22.58 | $22.74 | $18.63 | 3,811,500 |
| 2021-10-27 | $24.00 | $25.05 | $23.88 | $24.81 | $20.33 | 3,004,190 |
| 2021-10-26 | $25.88 | $26.25 | $24.15 | $24.49 | $20.07 | 4,560,240 |
| 2021-10-25 | $25.83 | $26.50 | $25.51 | $25.66 | $21.03 | 4,630,260 |
| 2021-10-22 | $25.30 | $26.17 | $24.94 | $25.90 | $21.22 | 5,324,270 |
| 2021-10-21 | $24.60 | $25.91 | $23.88 | $25.66 | $21.03 | 5,892,350 |
| 2021-10-20 | $24.50 | $25.12 | $24.26 | $24.86 | $20.37 | 3,193,430 |
| 2021-10-19 | $24.70 | $25.36 | $24.26 | $24.51 | $20.08 | 2,705,060 |
| 2021-10-18 | $23.95 | $24.85 | $23.95 | $24.74 | $20.27 | 3,293,960 |
| 2021-10-15 | $25.15 | $25.29 | $23.83 | $23.90 | $19.58 | 4,581,130 |
| 2021-10-14 | $24.74 | $25.59 | $24.70 | $25.40 | $20.81 | 3,576,680 |
| 2021-10-13 | $25.50 | $25.93 | $24.50 | $24.91 | $20.41 | 4,316,030 |
| 2021-10-12 | $27.22 | $27.22 | $25.08 | $25.80 | $21.14 | 6,979,560 |
| 2021-10-11 | $28.60 | $28.88 | $26.41 | $27.42 | $22.47 | 7,773,110 |
| 2021-10-08 | $29.30 | $30.50 | $28.02 | $28.55 | $23.40 | 9,885,000 |
| 2021-10-07 | $28.90 | $28.90 | $28.90 | $28.90 | $23.68 | 0 |
| 2021-10-06 | $28.90 | $28.90 | $28.90 | $28.90 | $23.68 | 0 |
| 2021-09-30 | $26.97 | $29.92 | $26.31 | $28.90 | $23.68 | 10,880,430 |
| 2021-09-29 | $27.10 | $27.17 | $25.27 | $25.92 | $21.24 | 6,408,880 |
| 2021-09-28 | $26.78 | $28.29 | $26.14 | $27.69 | $22.69 | 9,371,070 |
| 2021-09-27 | $25.04 | $28.17 | $24.46 | $27.49 | $22.53 | 10,361,700 |
| 2021-09-24 | $25.90 | $26.60 | $24.50 | $24.50 | $20.08 | 8,016,380 |
| 2021-09-23 | $26.01 | $29.00 | $25.20 | $26.67 | $21.85 | 12,902,410 |
| 2021-09-22 | $21.93 | $26.55 | $21.52 | $25.18 | $20.63 | 9,030,130 |
| 2021-09-21 | $22.34 | $22.34 | $22.34 | $22.34 | $18.31 | 0 |
| 2021-09-20 | $22.34 | $22.34 | $22.34 | $22.34 | $18.31 | 0 |
| 2021-09-17 | $21.98 | $23.00 | $21.94 | $22.34 | $18.31 | 1,591,590 |
| 2021-09-16 | $22.64 | $22.82 | $21.90 | $21.94 | $17.98 | 1,716,820 |
| 2021-09-15 | $23.04 | $23.10 | $22.36 | $22.48 | $18.42 | 2,201,490 |
| 2021-09-14 | $24.16 | $24.30 | $23.20 | $23.36 | $19.14 | 2,778,470 |
| 2021-09-13 | $23.90 | $24.16 | $23.40 | $24.15 | $19.79 | 2,307,550 |
| 2021-09-10 | $24.40 | $24.41 | $23.73 | $23.86 | $19.55 | 3,598,030 |
| 2021-09-09 | $23.47 | $24.50 | $23.20 | $24.40 | $19.99 | 5,695,940 |
| 2021-09-08 | $23.41 | $23.70 | $23.00 | $23.43 | $19.20 | 2,574,210 |
| 2021-09-07 | $23.36 | $23.80 | $23.22 | $23.46 | $19.22 | 2,876,170 |
| 2021-09-06 | $22.55 | $23.90 | $22.18 | $23.59 | $19.33 | 5,113,490 |
| 2021-09-03 | $21.51 | $23.99 | $21.46 | $22.96 | $18.81 | 4,765,840 |
| 2021-09-02 | $22.45 | $22.45 | $21.20 | $21.66 | $17.75 | 3,121,810 |
| 2021-09-01 | $22.89 | $22.97 | $22.38 | $22.77 | $18.66 | 2,452,450 |
| 2021-08-31 | $23.72 | $23.72 | $22.44 | $22.52 | $18.45 | 3,280,760 |
| 2021-08-30 | $23.40 | $23.94 | $23.04 | $23.82 | $19.52 | 3,765,270 |
| 2021-08-27 | $23.80 | $23.80 | $22.83 | $23.32 | $19.11 | 3,100,210 |
| 2021-08-26 | $24.14 | $24.25 | $23.40 | $23.84 | $19.54 | 4,884,950 |
| 2021-08-25 | $25.39 | $25.68 | $24.13 | $24.33 | $19.94 | 6,964,970 |
| 2021-08-24 | $22.88 | $27.49 | $22.88 | $25.85 | $21.18 | 10,638,230 |
| 2021-08-23 | $23.00 | $23.44 | $22.66 | $22.91 | $18.77 | 2,153,250 |
| 2021-08-20 | $22.87 | $22.97 | $22.05 | $22.20 | $18.19 | 1,779,520 |
| 2021-08-19 | $22.68 | $23.45 | $22.03 | $22.99 | $18.84 | 2,772,320 |
| 2021-08-18 | $22.30 | $22.77 | $21.90 | $22.32 | $18.29 | 1,555,640 |
| 2021-08-17 | $23.46 | $23.48 | $21.88 | $21.88 | $17.93 | 2,518,280 |
| 2021-08-16 | $22.80 | $23.55 | $22.50 | $23.20 | $19.01 | 2,375,160 |
| 2021-08-13 | $23.47 | $23.47 | $22.60 | $22.83 | $18.71 | 1,842,280 |
| 2021-08-12 | $23.05 | $23.60 | $22.83 | $23.20 | $19.01 | 2,998,290 |
| 2021-08-11 | $22.70 | $23.89 | $22.15 | $23.29 | $19.09 | 4,155,090 |
| 2021-08-10 | $22.22 | $22.80 | $22.10 | $22.42 | $18.37 | 2,124,260 |
| 2021-08-09 | $22.40 | $22.46 | $21.88 | $22.31 | $18.28 | 1,986,960 |
| 2021-08-06 | $21.85 | $23.19 | $21.75 | $22.68 | $18.59 | 3,532,470 |
| 2021-08-05 | $21.77 | $22.60 | $21.10 | $22.19 | $18.18 | 3,009,360 |
| 2021-08-04 | $21.50 | $21.97 | $21.48 | $21.82 | $17.88 | 1,268,820 |
| 2021-08-03 | $21.68 | $22.66 | $21.28 | $21.79 | $17.86 | 2,443,970 |
| 2021-08-02 | $21.11 | $21.77 | $21.02 | $21.66 | $17.75 | 2,091,070 |
| 2021-07-30 | $20.30 | $21.99 | $20.20 | $21.56 | $17.67 | 2,956,590 |
| 2021-07-29 | $20.10 | $20.68 | $19.93 | $20.04 | $16.42 | 1,052,930 |
| 2021-07-28 | $20.67 | $20.93 | $19.08 | $19.81 | $16.23 | 1,310,100 |
| 2021-07-27 | $20.73 | $21.50 | $20.70 | $20.78 | $17.03 | 1,205,790 |
| 2021-07-26 | $21.35 | $21.56 | $20.51 | $20.73 | $16.99 | 1,284,230 |
| 2021-07-23 | $22.22 | $22.26 | $21.09 | $21.35 | $17.50 | 1,614,130 |
| 2021-07-22 | $21.80 | $22.27 | $21.75 | $22.20 | $18.19 | 1,101,360 |
| 2021-07-21 | $21.45 | $22.58 | $21.45 | $21.94 | $17.98 | 1,541,710 |
| 2021-07-20 | $21.00 | $21.62 | $20.91 | $21.43 | $17.56 | 715,570 |
| 2021-07-19 | $21.73 | $21.93 | $21.07 | $21.28 | $17.44 | 1,383,910 |
| 2021-07-16 | $22.06 | $22.24 | $21.87 | $21.99 | $18.02 | 857,920 |
| 2021-07-15 | $23.39 | $23.39 | $22.00 | $22.04 | $18.06 | 2,202,840 |
| 2021-07-14 | $23.50 | $23.59 | $23.17 | $23.30 | $19.09 | 1,069,450 |
| 2021-07-13 | $23.35 | $23.56 | $23.21 | $23.33 | $19.12 | 1,100,280 |
| 2021-07-12 | $23.59 | $23.78 | $23.39 | $23.59 | $19.33 | 1,350,920 |
| 2021-07-09 | $23.00 | $23.53 | $22.95 | $23.33 | $19.12 | 1,255,980 |
| 2021-07-08 | $23.61 | $23.72 | $23.15 | $23.20 | $19.01 | 1,374,230 |
| 2021-07-07 | $23.35 | $23.92 | $23.12 | $23.61 | $19.35 | 1,047,240 |
| 2021-07-06 | $23.45 | $23.80 | $23.32 | $23.61 | $19.35 | 1,160,940 |
| 2021-07-05 | $23.38 | $23.46 | $23.05 | $23.29 | $19.09 | 1,005,680 |
| 2021-07-02 | $23.76 | $23.77 | $22.86 | $23.03 | $18.87 | 1,708,580 |
| 2021-07-01 | $25.48 | $25.48 | $23.55 | $23.76 | $19.47 | 3,474,480 |
| 2021-06-30 | $25.00 | $25.50 | $24.98 | $25.36 | $20.78 | 1,373,340 |
| 2021-06-29 | $25.62 | $25.99 | $24.87 | $25.13 | $20.59 | 1,774,840 |
| 2021-06-28 | $25.88 | $26.17 | $25.05 | $25.71 | $21.07 | 2,384,320 |
| 2021-06-25 | $26.73 | $26.73 | $25.50 | $25.64 | $21.01 | 3,864,740 |
| 2021-06-24 | $25.76 | $26.86 | $25.65 | $26.73 | $21.90 | 4,892,140 |
| 2021-06-23 | $26.09 | $26.83 | $25.82 | $25.95 | $21.26 | 4,106,740 |
| 2021-06-22 | $24.81 | $27.02 | $24.37 | $26.15 | $21.43 | 6,292,110 |
| 2021-06-21 | $24.50 | $25.47 | $24.50 | $24.91 | $20.41 | 2,130,970 |
| 2021-06-18 | $24.12 | $26.00 | $23.95 | $24.89 | $20.40 | 2,624,140 |
| 2021-06-17 | $25.23 | $25.23 | $23.81 | $24.24 | $19.86 | 2,308,580 |
| 2021-06-16 | $30.69 | $30.69 | $29.80 | $30.13 | $20.44 | 2,583,390 |
| 2021-06-15 | $29.77 | $32.39 | $29.52 | $31.46 | $21.34 | 4,192,460 |
| 2021-06-14 | $30.15 | $30.15 | $30.15 | $30.15 | $20.45 | 0 |
| 2021-06-11 | $31.03 | $31.60 | $30.00 | $30.15 | $20.45 | 2,692,940 |
| 2021-06-10 | $30.00 | $30.52 | $29.51 | $30.52 | $20.70 | 2,690,950 |
| 2021-06-09 | $30.33 | $30.70 | $29.60 | $30.06 | $20.39 | 3,495,440 |
| 2021-06-08 | $28.06 | $30.79 | $27.99 | $30.78 | $20.88 | 5,749,870 |
| 2021-06-07 | $27.79 | $28.16 | $27.68 | $27.78 | $18.85 | 939,840 |
| 2021-06-04 | $27.92 | $28.57 | $27.88 | $27.89 | $18.92 | 1,204,940 |
| 2021-06-03 | $29.13 | $29.19 | $28.05 | $28.14 | $19.09 | 1,848,310 |
| 2021-06-02 | $27.90 | $29.00 | $27.40 | $28.59 | $19.40 | 2,159,410 |
| 2021-06-01 | $27.53 | $28.14 | $27.53 | $27.91 | $18.93 | 1,204,950 |
| 2021-05-31 | $27.20 | $27.68 | $27.20 | $27.63 | $18.74 | 870,500 |
| 2021-05-28 | $27.85 | $28.16 | $27.00 | $27.20 | $18.45 | 1,344,830 |
| 2021-05-27 | $27.48 | $28.15 | $27.40 | $27.85 | $18.89 | 1,270,050 |
| 2021-05-26 | $27.10 | $27.88 | $27.10 | $27.52 | $18.67 | 1,223,080 |
| 2021-05-25 | $27.15 | $27.34 | $26.72 | $27.06 | $18.36 | 884,950 |
| 2021-05-24 | $27.30 | $27.30 | $26.56 | $26.95 | $18.28 | 1,063,010 |
| 2021-05-21 | $28.05 | $28.21 | $27.42 | $27.44 | $18.62 | 1,221,010 |
| 2021-05-20 | $27.27 | $27.98 | $27.06 | $27.87 | $18.91 | 1,542,840 |
| 2021-05-19 | $27.63 | $27.71 | $27.05 | $27.15 | $18.42 | 1,020,400 |
| 2021-05-18 | $27.65 | $27.90 | $27.51 | $27.74 | $18.82 | 1,312,200 |
| 2021-05-17 | $27.24 | $28.00 | $26.30 | $27.99 | $18.99 | 2,177,850 |
| 2021-05-14 | $26.62 | $26.95 | $26.45 | $26.82 | $18.19 | 812,120 |
| 2021-05-13 | $26.98 | $27.20 | $26.39 | $26.41 | $17.92 | 1,074,900 |
| 2021-05-12 | $27.39 | $27.40 | $26.80 | $27.13 | $18.40 | 928,720 |
| 2021-05-11 | $27.28 | $27.65 | $27.00 | $27.45 | $18.62 | 773,620 |
| 2021-05-10 | $26.82 | $27.44 | $26.82 | $27.37 | $18.57 | 890,040 |
| 2021-05-07 | $26.81 | $27.07 | $26.75 | $26.99 | $18.31 | 737,290 |
| 2021-05-06 | $26.70 | $27.21 | $26.50 | $26.81 | $18.19 | 986,590 |
| 2021-05-05 | $26.72 | $26.72 | $26.72 | $26.72 | $18.13 | 0 |
| 2021-05-04 | $26.72 | $26.72 | $26.72 | $26.72 | $18.13 | 0 |
| 2021-04-30 | $28.00 | $28.25 | $26.68 | $26.72 | $18.13 | 1,813,030 |
| 2021-04-29 | $29.60 | $29.70 | $28.06 | $28.23 | $19.15 | 2,167,190 |
| 2021-04-28 | $29.46 | $29.85 | $29.40 | $29.60 | $20.08 | 844,030 |
| 2021-04-27 | $30.58 | $30.58 | $29.40 | $29.46 | $19.99 | 1,323,270 |
| 2021-04-26 | $30.23 | $30.68 | $30.17 | $30.24 | $20.51 | 1,153,300 |
| 2021-04-23 | $31.73 | $31.73 | $30.31 | $30.47 | $20.67 | 2,085,090 |
| 2021-04-22 | $30.90 | $31.38 | $30.88 | $31.35 | $21.27 | 1,455,340 |
| 2021-04-21 | $30.55 | $31.12 | $30.32 | $30.92 | $20.98 | 1,192,980 |
| 2021-04-20 | $31.49 | $31.62 | $30.68 | $30.86 | $20.94 | 1,814,370 |
| 2021-04-19 | $31.11 | $31.63 | $31.05 | $31.50 | $21.37 | 1,679,800 |
| 2021-04-16 | $30.69 | $31.26 | $30.20 | $31.02 | $21.04 | 1,727,390 |
| 2021-04-15 | $30.89 | $30.93 | $30.02 | $30.14 | $20.45 | 1,267,720 |
| 2021-04-14 | $30.29 | $30.96 | $30.06 | $30.84 | $20.92 | 1,315,260 |
| 2021-04-13 | $30.37 | $30.92 | $30.00 | $30.38 | $20.61 | 1,320,260 |
| 2021-04-12 | $31.70 | $31.90 | $30.20 | $30.34 | $20.58 | 2,003,290 |
| 2021-04-09 | $31.30 | $32.56 | $31.15 | $32.00 | $21.71 | 2,242,560 |
| 2021-04-08 | $31.90 | $32.68 | $31.51 | $31.61 | $21.44 | 2,819,230 |
| 2021-04-07 | $31.26 | $32.18 | $30.92 | $32.18 | $21.83 | 2,718,820 |
| 2021-04-06 | $31.25 | $31.48 | $30.99 | $31.23 | $21.19 | 1,407,610 |
| 2021-04-05 | $30.90 | $30.90 | $30.90 | $30.90 | $20.96 | 0 |
| 2021-04-02 | $30.40 | $31.20 | $30.21 | $30.90 | $20.96 | 1,548,730 |
| 2021-04-01 | $30.56 | $30.60 | $29.90 | $30.28 | $20.54 | 1,282,390 |
| 2021-03-31 | $30.80 | $31.15 | $30.36 | $30.44 | $20.65 | 1,426,510 |
| 2021-03-30 | $31.10 | $31.37 | $30.29 | $30.87 | $20.94 | 1,704,180 |
| 2021-03-29 | $31.87 | $31.90 | $30.63 | $31.09 | $21.09 | 2,473,020 |
| 2021-03-26 | $31.35 | $32.08 | $31.35 | $31.84 | $21.60 | 1,955,570 |
| 2021-03-25 | $32.33 | $32.51 | $31.33 | $31.55 | $21.40 | 2,851,570 |
| 2021-03-24 | $32.27 | $34.10 | $32.27 | $33.25 | $22.56 | 3,697,620 |
| 2021-03-23 | $35.11 | $35.11 | $33.05 | $33.05 | $22.42 | 6,934,440 |
| 2021-03-22 | $31.55 | $33.10 | $31.55 | $33.10 | $22.46 | 4,648,950 |
| 2021-03-19 | $30.29 | $32.30 | $30.11 | $31.55 | $21.40 | 3,669,570 |
| 2021-03-18 | $30.32 | $31.24 | $30.08 | $30.71 | $20.83 | 1,982,610 |
| 2021-03-17 | $30.42 | $30.66 | $29.71 | $30.36 | $20.60 | 1,810,320 |
| 2021-03-16 | $29.90 | $30.19 | $29.57 | $30.02 | $20.37 | 1,317,550 |
| 2021-03-15 | $29.50 | $29.99 | $29.28 | $29.64 | $20.11 | 1,325,700 |
| 2021-03-12 | $30.07 | $30.19 | $29.31 | $29.35 | $19.91 | 1,710,510 |
| 2021-03-11 | $29.70 | $30.21 | $29.41 | $30.08 | $20.41 | 1,525,050 |
| 2021-03-10 | $30.49 | $30.68 | $29.51 | $29.90 | $20.28 | 1,734,640 |
| 2021-03-09 | $31.45 | $31.67 | $29.29 | $30.20 | $20.49 | 2,565,040 |
| 2021-03-08 | $32.13 | $32.80 | $31.05 | $31.20 | $21.17 | 2,870,420 |
| 2021-03-05 | $31.00 | $32.73 | $30.81 | $32.13 | $21.80 | 3,038,160 |
| 2021-03-04 | $30.78 | $31.55 | $30.58 | $31.10 | $21.10 | 2,596,780 |
| 2021-03-03 | $30.06 | $30.88 | $30.06 | $30.87 | $20.94 | 1,910,810 |
| 2021-03-02 | $30.70 | $30.88 | $29.87 | $30.39 | $20.62 | 1,624,650 |
| 2021-03-01 | $29.40 | $30.70 | $29.40 | $30.64 | $20.79 | 2,026,770 |
| 2021-02-26 | $29.80 | $30.48 | $29.38 | $30.00 | $20.35 | 1,409,210 |
| 2021-02-25 | $31.45 | $31.58 | $30.01 | $30.04 | $20.38 | 2,076,100 |
| 2021-02-24 | $30.81 | $31.93 | $30.81 | $31.16 | $21.14 | 1,963,260 |
| 2021-02-23 | $31.90 | $31.98 | $30.59 | $30.87 | $20.94 | 2,165,540 |
| 2021-02-22 | $32.45 | $32.90 | $31.47 | $31.75 | $21.54 | 3,021,100 |
| 2021-02-19 | $31.10 | $32.18 | $30.80 | $32.18 | $21.83 | 2,404,420 |
| 2021-02-18 | $31.18 | $31.75 | $30.90 | $31.39 | $21.29 | 2,092,370 |
| 2021-02-17 | $30.56 | $30.56 | $30.56 | $30.56 | $20.73 | 0 |
| 2021-02-16 | $30.56 | $30.56 | $30.56 | $30.56 | $20.73 | 0 |
| 2021-02-15 | $30.56 | $30.56 | $30.56 | $30.56 | $20.73 | 0 |
| 2021-02-12 | $30.56 | $30.56 | $30.56 | $30.56 | $20.73 | 0 |
| 2021-02-11 | $30.56 | $30.56 | $30.56 | $30.56 | $20.73 | 0 |
| 2021-02-10 | $30.80 | $30.80 | $29.43 | $30.56 | $20.73 | 1,960,220 |
| 2021-02-09 | $30.38 | $30.98 | $29.96 | $30.19 | $20.48 | 1,873,880 |
| 2021-02-08 | $30.88 | $31.10 | $29.81 | $29.83 | $20.24 | 2,297,300 |
| 2021-02-05 | $33.07 | $33.37 | $30.80 | $30.91 | $20.97 | 2,970,630 |
| 2021-02-04 | $32.54 | $33.65 | $31.50 | $33.06 | $22.43 | 3,355,560 |
| 2021-02-03 | $35.15 | $35.48 | $32.56 | $32.60 | $22.12 | 4,400,160 |
| 2021-02-02 | $37.02 | $37.87 | $34.97 | $35.16 | $23.85 | 5,592,920 |
| 2021-02-01 | $37.58 | $39.58 | $36.05 | $37.58 | $25.49 | 7,413,300 |
| 2021-01-29 | $34.25 | $38.80 | $33.80 | $37.42 | $25.39 | 7,273,330 |
| 2021-01-28 | $35.00 | $36.30 | $33.80 | $33.92 | $23.01 | 2,933,740 |
| 2021-01-27 | $33.85 | $35.67 | $33.79 | $35.43 | $24.04 | 3,686,030 |
| 2021-01-26 | $33.49 | $36.18 | $33.25 | $34.35 | $23.30 | 3,782,280 |
| 2021-01-25 | $34.44 | $34.72 | $33.25 | $33.25 | $22.56 | 2,642,910 |
| 2021-01-22 | $36.00 | $36.12 | $34.81 | $34.97 | $23.72 | 3,008,370 |
| 2021-01-21 | $35.10 | $36.98 | $34.38 | $36.31 | $24.63 | 4,356,520 |
| 2021-01-20 | $35.15 | $36.30 | $34.70 | $35.32 | $23.96 | 2,823,680 |
| 2021-01-19 | $35.15 | $36.26 | $34.26 | $35.28 | $23.93 | 3,756,010 |
| 2021-01-18 | $35.00 | $36.48 | $34.51 | $34.70 | $23.54 | 4,313,590 |
| 2021-01-15 | $32.01 | $37.13 | $31.85 | $34.58 | $23.46 | 5,981,610 |
| 2021-01-14 | $29.80 | $32.58 | $29.73 | $32.48 | $22.03 | 3,861,410 |
| 2021-01-13 | $32.04 | $32.31 | $29.80 | $29.95 | $20.32 | 2,760,110 |
| 2021-01-12 | $31.40 | $32.87 | $31.40 | $31.94 | $21.67 | 1,826,110 |
| 2021-01-11 | $32.91 | $33.48 | $31.48 | $31.93 | $21.66 | 2,564,190 |
| 2021-01-08 | $33.68 | $34.08 | $31.90 | $33.03 | $22.41 | 2,372,400 |
| 2021-01-07 | $36.13 | $36.88 | $33.05 | $33.81 | $22.94 | 3,940,570 |
| 2021-01-06 | $38.21 | $38.59 | $36.16 | $36.45 | $24.73 | 2,697,360 |
| 2021-01-05 | $38.30 | $38.63 | $37.40 | $37.92 | $25.72 | 2,981,100 |
| 2021-01-04 | $36.55 | $38.60 | $36.55 | $38.30 | $25.98 | 3,518,640 |
| 2021-01-01 | $36.81 | $36.81 | $36.81 | $36.81 | $24.97 | 0 |
| 2020-12-31 | $35.30 | $37.60 | $35.30 | $36.81 | $24.97 | 3,342,560 |
| 2020-12-30 | $35.02 | $36.49 | $35.02 | $35.40 | $24.02 | 2,242,880 |
| 2020-12-29 | $34.98 | $35.92 | $34.80 | $35.22 | $23.89 | 1,887,940 |
| 2020-12-28 | $36.50 | $36.84 | $34.82 | $35.24 | $23.91 | 2,448,390 |
| 2020-12-25 | $35.66 | $38.00 | $35.57 | $36.70 | $24.90 | 2,582,270 |
| 2020-12-24 | $37.88 | $37.88 | $35.67 | $35.67 | $24.20 | 2,498,830 |
| 2020-12-23 | $37.47 | $37.95 | $36.68 | $37.55 | $25.47 | 2,298,810 |
| 2020-12-22 | $39.08 | $39.14 | $37.38 | $37.51 | $25.45 | 2,553,290 |
| 2020-12-21 | $38.97 | $39.56 | $38.69 | $38.93 | $26.41 | 2,126,410 |
| 2020-12-18 | $39.03 | $39.76 | $38.60 | $38.61 | $26.19 | 2,293,600 |
| 2020-12-17 | $38.11 | $39.28 | $37.01 | $39.09 | $26.52 | 3,007,480 |
| 2020-12-16 | $40.16 | $40.86 | $38.03 | $38.30 | $25.98 | 3,233,740 |
| 2020-12-15 | $41.00 | $41.21 | $39.79 | $40.16 | $27.24 | 2,652,090 |
| 2020-12-14 | $41.85 | $42.61 | $40.00 | $41.00 | $27.81 | 3,329,190 |
| 2020-12-11 | $43.59 | $43.95 | $41.80 | $42.03 | $28.51 | 3,770,910 |
| 2020-12-10 | $41.80 | $46.37 | $41.01 | $44.19 | $29.98 | 6,948,250 |
| 2020-12-09 | $41.83 | $42.44 | $40.35 | $42.06 | $28.53 | 3,190,280 |
| 2020-12-08 | $42.24 | $42.75 | $41.22 | $41.50 | $28.15 | 2,458,200 |
| 2020-12-07 | $42.93 | $43.99 | $42.21 | $42.24 | $28.66 | 2,237,460 |
| 2020-12-04 | $42.42 | $43.47 | $42.06 | $42.93 | $29.12 | 2,221,900 |
| 2020-12-03 | $44.28 | $44.50 | $42.76 | $42.92 | $29.12 | 3,398,560 |
| 2020-12-02 | $43.96 | $44.50 | $43.20 | $44.43 | $30.14 | 3,195,180 |
| 2020-12-01 | $43.26 | $44.07 | $42.74 | $43.53 | $29.53 | 2,541,360 |
| 2020-11-30 | $44.30 | $44.35 | $42.96 | $43.26 | $29.35 | 3,269,270 |
| 2020-11-27 | $44.99 | $45.96 | $43.91 | $44.47 | $30.17 | 2,851,310 |
| 2020-11-26 | $45.40 | $46.78 | $44.80 | $44.90 | $30.46 | 3,127,650 |
| 2020-11-25 | $48.80 | $49.50 | $45.69 | $46.00 | $31.21 | 4,149,640 |
| 2020-11-24 | $47.10 | $49.38 | $46.35 | $48.73 | $33.06 | 5,698,970 |
| 2020-11-23 | $46.38 | $47.35 | $44.58 | $47.35 | $32.12 | 4,522,450 |
| 2020-11-20 | $46.66 | $47.50 | $46.01 | $46.33 | $31.43 | 3,447,940 |
| 2020-11-19 | $47.30 | $47.30 | $45.50 | $46.28 | $31.40 | 4,378,830 |
| 2020-11-18 | $49.67 | $50.24 | $47.69 | $47.88 | $32.48 | 5,037,150 |
| 2020-11-17 | $49.00 | $51.60 | $48.01 | $50.30 | $34.12 | 5,363,030 |
| 2020-11-16 | $48.89 | $50.63 | $48.88 | $49.33 | $33.47 | 4,076,550 |
| 2020-11-13 | $48.60 | $49.45 | $47.30 | $48.77 | $33.09 | 4,169,620 |
| 2020-11-12 | $53.00 | $53.80 | $48.68 | $49.10 | $33.31 | 7,998,390 |
| 2020-11-11 | $52.88 | $56.80 | $51.88 | $54.28 | $36.82 | 9,290,380 |
| 2020-11-10 | $54.72 | $54.72 | $51.50 | $53.05 | $35.99 | 5,635,570 |
| 2020-11-09 | $54.97 | $55.35 | $52.50 | $54.72 | $37.12 | 8,214,570 |
| 2020-11-06 | $55.86 | $55.88 | $52.25 | $54.05 | $36.67 | 9,904,250 |
| 2020-11-05 | $51.02 | $57.60 | $50.30 | $57.27 | $38.85 | 14,380,330 |
| 2020-11-04 | $50.21 | $51.50 | $48.88 | $49.55 | $33.61 | 5,252,920 |
| 2020-11-03 | $50.40 | $53.00 | $49.82 | $50.91 | $34.54 | 7,282,830 |
| 2020-11-02 | $47.50 | $50.15 | $47.30 | $49.47 | $33.56 | 6,527,350 |
| 2020-10-30 | $53.00 | $53.35 | $46.91 | $47.84 | $32.45 | 9,827,080 |
| 2020-10-29 | $53.99 | $55.55 | $52.22 | $52.38 | $35.53 | 9,148,010 |
| 2020-10-28 | $52.50 | $57.88 | $52.50 | $56.55 | $38.36 | 11,208,390 |
| 2020-10-27 | $58.88 | $62.10 | $55.00 | $55.00 | $37.31 | 15,444,680 |
| 2020-10-26 | $52.67 | $57.90 | $48.00 | $57.13 | $38.76 | 15,292,400 |
| 2020-10-23 | $50.20 | $58.03 | $50.19 | $53.74 | $36.46 | 16,361,710 |
| 2020-10-22 | $52.03 | $55.86 | $51.35 | $51.57 | $34.99 | 16,156,510 |
| 2020-10-21 | $58.00 | $60.26 | $52.52 | $53.68 | $36.42 | 22,879,340 |
| 2020-10-20 | $41.80 | $50.22 | $40.80 | $50.22 | $34.07 | 11,645,070 |
| 2020-10-19 | $41.38 | $43.21 | $40.60 | $41.85 | $28.39 | 5,777,690 |
| 2020-10-16 | $44.17 | $46.90 | $42.24 | $42.51 | $28.84 | 9,670,590 |
| 2020-10-15 | $42.06 | $45.50 | $40.70 | $45.38 | $30.79 | 12,297,110 |
| 2020-10-14 | $38.97 | $45.00 | $38.89 | $43.36 | $29.42 | 12,007,040 |
| 2020-10-13 | $40.31 | $40.40 | $38.86 | $39.30 | $26.66 | 5,473,130 |
| 2020-10-12 | $39.10 | $40.98 | $38.50 | $40.25 | $27.31 | 6,846,690 |
| 2020-10-09 | $36.94 | $38.95 | $36.84 | $38.50 | $26.12 | 5,762,090 |
| 2020-10-08 | $36.04 | $36.04 | $36.04 | $36.04 | $24.45 | 0 |
| 2020-10-07 | $36.04 | $36.04 | $36.04 | $36.04 | $24.45 | 0 |
| 2020-10-06 | $36.04 | $36.04 | $36.04 | $36.04 | $24.45 | 0 |
| 2020-10-05 | $36.04 | $36.04 | $36.04 | $36.04 | $24.45 | 0 |
| 2020-10-02 | $36.04 | $36.04 | $36.04 | $36.04 | $24.45 | 0 |
| 2020-10-01 | $36.04 | $36.04 | $36.04 | $36.04 | $24.45 | 0 |
| 2020-09-30 | $35.36 | $37.29 | $35.00 | $36.04 | $24.45 | 4,968,490 |
| 2020-09-29 | $36.43 | $36.63 | $35.00 | $35.08 | $23.80 | 4,200,400 |
| 2020-09-28 | $38.02 | $38.95 | $35.01 | $35.65 | $24.18 | 6,117,840 |
| 2020-09-25 | $41.00 | $42.70 | $38.38 | $38.50 | $26.12 | 7,547,150 |
| 2020-09-24 | $38.70 | $43.72 | $37.56 | $41.65 | $28.26 | 11,346,850 |
| 2020-09-23 | $38.13 | $39.93 | $37.63 | $39.14 | $26.55 | 6,385,420 |
| 2020-09-22 | $41.00 | $41.00 | $37.98 | $38.05 | $25.81 | 8,723,420 |
| 2020-09-21 | $43.09 | $45.00 | $41.10 | $42.50 | $28.83 | 9,259,910 |
| 2020-09-18 | $42.86 | $47.38 | $41.31 | $44.16 | $29.96 | 12,845,160 |
| 2020-09-17 | $43.50 | $52.00 | $42.05 | $44.66 | $30.30 | 20,434,270 |
| 2020-09-16 | $36.10 | $44.56 | $35.08 | $44.56 | $30.23 | 17,295,820 |
| 2020-09-15 | $34.96 | $38.98 | $33.88 | $37.13 | $25.19 | 12,094,660 |
| 2020-09-14 | $33.36 | $36.00 | $33.36 | $35.54 | $24.11 | 9,334,750 |
| 2020-09-11 | $32.00 | $35.75 | $31.11 | $34.16 | $23.17 | 9,747,660 |
| 2020-09-10 | $36.00 | $36.93 | $32.60 | $33.11 | $22.46 | 9,342,650 |
| 2020-09-09 | $38.38 | $38.39 | $35.11 | $35.30 | $23.95 | 11,927,380 |
| 2020-09-08 | $42.68 | $43.00 | $39.68 | $40.38 | $27.39 | 14,850,280 |
| 2020-09-07 | $41.08 | $53.40 | $41.08 | $46.20 | $31.34 | 18,961,440 |
| 2020-09-04 | $42.10 | $44.50 | $40.52 | $40.91 | $27.75 | 12,604,200 |
| 2020-09-03 | $50.13 | $54.97 | $45.48 | $45.52 | $30.88 | 16,013,580 |
| 2020-09-02 | $68.88 | $72.88 | $55.00 | $55.60 | $37.72 | 17,851,290 |
| 2020-09-01 | $52.00 | $84.00 | $52.00 | $77.20 | $52.37 | 24,891,180 |
Ningbo Jianan Electronics Co Ltd (300880) News Headlines
Recent Ningbo Jianan Electronics Co Ltd (300880) News
Similar Companies to Ningbo Jianan Electronics Co Ltd (300880) 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 | -- | -- | -- |