Yeal Electric Co Ltd (300923) Exchange: SHE
Data as of July 17, 2025
$25.44 ($-0.07) -0.27%
Yeal Electric Co Ltd - Daily Information
Click for more stock information on Yeal Electric Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.47 |
| Previous Close | $25.44 |
| High | $25.63 |
| Low | $25.35 |
| Adjusted Open | $25.47 |
| Previous Adjusted Close | $25.44 |
| Adjusted High | $25.63 |
| Adjusted Low | $25.35 |
About Yeal Electric Co Ltd (300923)
Yeal Electric Co Ltd
Invest in Yeal Electric Co Ltd (300923)
Historical Stock Data for Yeal Electric Co Ltd (300923)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $25.47 | $25.63 | $25.35 | $25.44 | $25.44 | 1,554,300 |
| 2025-07-08 | $25.48 | $25.51 | $25.22 | $25.51 | $25.51 | 1,476,100 |
| 2025-07-07 | $24.85 | $25.55 | $24.81 | $25.49 | $25.49 | 1,633,500 |
| 2025-07-04 | $25.12 | $25.21 | $24.76 | $24.95 | $24.95 | 1,610,380 |
| 2025-07-03 | $24.97 | $25.28 | $24.85 | $25.18 | $25.18 | 1,722,300 |
| 2025-07-02 | $24.84 | $25.21 | $24.64 | $24.88 | $24.88 | 1,598,100 |
| 2025-06-30 | $24.66 | $24.99 | $24.58 | $24.90 | $24.90 | 1,565,000 |
| 2025-06-27 | $24.44 | $24.72 | $24.37 | $24.58 | $24.58 | 1,478,100 |
| 2025-06-26 | $24.70 | $24.85 | $24.29 | $24.43 | $24.43 | 2,406,000 |
| 2025-06-25 | $24.78 | $25.24 | $24.48 | $24.66 | $24.66 | 3,287,700 |
| 2025-06-24 | $23.90 | $26.00 | $23.90 | $24.81 | $24.81 | 4,005,700 |
| 2025-06-23 | $22.42 | $23.43 | $22.40 | $23.33 | $23.33 | 1,628,800 |
| 2025-06-20 | $22.90 | $23.42 | $22.55 | $22.59 | $22.59 | 1,340,200 |
| 2025-06-19 | $23.70 | $23.77 | $22.72 | $22.73 | $22.73 | 1,820,400 |
| 2025-06-18 | $23.86 | $23.95 | $23.47 | $23.70 | $23.70 | 1,256,200 |
| 2025-06-17 | $24.18 | $24.41 | $23.85 | $24.03 | $24.03 | 1,064,100 |
| 2025-06-13 | $24.36 | $24.58 | $23.63 | $23.72 | $23.72 | 2,052,800 |
| 2025-06-12 | $24.26 | $24.76 | $24.15 | $24.47 | $24.47 | 1,688,000 |
| 2025-06-11 | $24.40 | $24.58 | $24.20 | $24.25 | $24.25 | 1,465,400 |
| 2025-06-10 | $24.81 | $24.81 | $24.07 | $24.28 | $24.28 | 1,989,600 |
| 2025-06-09 | $24.65 | $24.85 | $24.50 | $24.70 | $24.70 | 1,864,900 |
| 2025-06-06 | $24.44 | $24.75 | $24.11 | $24.52 | $24.52 | 2,404,900 |
| 2025-06-05 | $23.85 | $24.96 | $23.48 | $24.50 | $24.50 | 4,052,200 |
| 2025-06-04 | $23.48 | $23.84 | $23.46 | $23.77 | $23.77 | 1,446,500 |
| 2025-06-03 | $23.47 | $23.80 | $23.47 | $23.48 | $23.48 | 1,510,100 |
| 2025-05-30 | $24.10 | $24.20 | $23.42 | $23.60 | $23.60 | 1,863,400 |
| 2025-05-29 | $23.75 | $24.29 | $23.66 | $24.21 | $24.21 | 2,344,100 |
| 2025-05-28 | $23.56 | $24.23 | $23.56 | $23.90 | $23.90 | 2,402,200 |
| 2025-05-27 | $23.41 | $23.84 | $23.27 | $23.64 | $23.64 | 1,557,800 |
| 2025-05-26 | $23.71 | $23.83 | $23.25 | $23.50 | $23.50 | 1,823,700 |
| 2025-05-23 | $24.06 | $25.06 | $23.80 | $23.87 | $23.87 | 3,112,600 |
| 2025-05-22 | $23.98 | $24.96 | $23.96 | $24.21 | $24.21 | 3,126,300 |
| 2025-05-21 | $24.82 | $24.89 | $24.07 | $24.26 | $24.26 | 2,208,800 |
| 2025-05-20 | $24.31 | $24.82 | $24.25 | $24.82 | $24.82 | 2,708,000 |
| 2025-05-19 | $24.46 | $24.55 | $23.92 | $24.31 | $24.31 | 2,303,500 |
| 2025-05-16 | $24.36 | $24.63 | $24.18 | $24.33 | $24.33 | 2,943,100 |
| 2025-05-15 | $24.61 | $24.80 | $24.22 | $24.46 | $24.46 | 3,224,190 |
| 2025-05-14 | $25.35 | $25.58 | $24.56 | $24.64 | $24.64 | 5,098,880 |
| 2025-05-13 | $26.14 | $26.40 | $24.88 | $25.03 | $25.03 | 7,855,670 |
| 2025-05-12 | $23.99 | $28.00 | $23.54 | $26.17 | $26.17 | 9,776,470 |
| 2025-05-09 | $23.83 | $24.04 | $23.51 | $23.53 | $23.53 | 2,134,180 |
| 2025-05-08 | $23.40 | $24.14 | $23.26 | $24.00 | $24.00 | 3,835,180 |
| 2025-05-07 | $23.62 | $24.05 | $23.20 | $23.40 | $23.40 | 3,241,300 |
| 2025-05-06 | $23.05 | $23.64 | $23.05 | $23.48 | $23.48 | 3,576,200 |
| 2025-04-30 | $22.65 | $23.11 | $22.45 | $23.05 | $23.05 | 2,861,390 |
| 2025-04-29 | $22.10 | $22.80 | $22.10 | $22.65 | $22.65 | 2,549,900 |
| 2025-04-28 | $22.57 | $22.57 | $21.77 | $22.10 | $22.10 | 2,243,400 |
| 2025-04-25 | $22.66 | $22.99 | $22.50 | $22.60 | $22.60 | 2,439,500 |
| 2025-04-24 | $22.50 | $22.99 | $22.34 | $22.62 | $22.62 | 2,897,670 |
| 2025-04-23 | $22.98 | $22.99 | $22.50 | $22.57 | $22.57 | 2,710,400 |
| 2025-04-22 | $22.80 | $23.00 | $22.21 | $22.74 | $22.74 | 5,106,600 |
| 2025-04-21 | $21.42 | $22.89 | $21.42 | $22.40 | $22.40 | 4,770,100 |
| 2025-04-18 | $22.00 | $22.13 | $21.08 | $21.15 | $21.15 | 3,298,870 |
| 2025-04-17 | $21.94 | $22.20 | $21.52 | $21.98 | $21.98 | 3,649,840 |
| 2025-04-16 | $22.58 | $22.96 | $21.70 | $21.94 | $21.94 | 5,384,290 |
| 2025-04-15 | $23.90 | $23.93 | $22.19 | $22.39 | $22.39 | 8,192,020 |
| 2025-04-14 | $21.38 | $25.45 | $21.03 | $23.93 | $23.93 | 10,366,790 |
| 2025-04-11 | $19.80 | $21.60 | $19.75 | $21.21 | $21.21 | 4,519,920 |
| 2025-04-10 | $19.37 | $20.50 | $19.37 | $20.00 | $20.00 | 3,059,970 |
| 2025-04-09 | $18.04 | $19.37 | $17.00 | $19.17 | $19.17 | 3,022,940 |
| 2025-04-08 | $18.35 | $19.22 | $17.93 | $18.49 | $18.49 | 2,713,030 |
| 2025-04-07 | $20.51 | $21.29 | $17.74 | $17.76 | $17.76 | 4,269,300 |
| 2025-04-03 | $20.91 | $22.48 | $20.74 | $22.18 | $22.18 | 4,775,380 |
| 2025-04-02 | $20.97 | $21.41 | $20.70 | $21.11 | $21.11 | 956,400 |
| 2025-04-01 | $20.43 | $21.27 | $20.43 | $20.95 | $20.95 | 1,637,100 |
| 2025-03-31 | $20.35 | $20.50 | $19.91 | $20.36 | $20.36 | 1,122,700 |
| 2025-03-28 | $20.99 | $21.21 | $20.48 | $20.58 | $20.58 | 1,183,500 |
| 2025-03-27 | $21.33 | $21.33 | $20.66 | $21.02 | $21.02 | 1,303,800 |
| 2025-03-26 | $20.87 | $21.62 | $20.51 | $21.42 | $21.42 | 1,888,800 |
| 2025-03-25 | $22.10 | $22.10 | $20.16 | $20.94 | $20.94 | 1,963,100 |
| 2025-03-24 | $22.09 | $22.33 | $20.52 | $21.08 | $21.08 | 2,133,830 |
| 2025-03-21 | $22.66 | $22.66 | $21.90 | $22.11 | $22.11 | 1,389,400 |
| 2025-03-20 | $22.45 | $23.07 | $22.18 | $22.66 | $22.66 | 1,695,140 |
| 2025-03-19 | $22.57 | $22.78 | $22.33 | $22.43 | $22.43 | 1,763,340 |
| 2025-03-18 | $21.99 | $22.70 | $21.98 | $22.60 | $22.60 | 2,371,360 |
| 2025-03-17 | $21.79 | $22.20 | $21.56 | $21.99 | $21.99 | 1,879,500 |
| 2025-03-14 | $21.25 | $21.70 | $20.99 | $21.62 | $21.62 | 1,336,500 |
| 2025-03-13 | $21.39 | $21.51 | $20.82 | $21.26 | $21.26 | 1,069,600 |
| 2025-03-12 | $21.39 | $21.80 | $21.36 | $21.49 | $21.49 | 789,700 |
| 2025-03-11 | $21.15 | $21.47 | $21.04 | $21.39 | $21.39 | 800,600 |
| 2025-03-10 | $21.38 | $21.62 | $21.12 | $21.44 | $21.44 | 1,034,700 |
| 2025-03-07 | $21.36 | $21.48 | $21.11 | $21.35 | $21.35 | 1,174,100 |
| 2025-03-06 | $21.05 | $21.50 | $20.95 | $21.48 | $21.48 | 1,785,400 |
| 2025-03-05 | $20.84 | $20.99 | $20.32 | $20.88 | $20.88 | 1,066,500 |
| 2025-03-04 | $20.39 | $20.83 | $20.35 | $20.80 | $20.80 | 1,088,300 |
| 2025-03-03 | $20.44 | $20.96 | $20.29 | $20.40 | $20.40 | 1,061,900 |
| 2025-02-28 | $20.92 | $20.99 | $20.27 | $20.30 | $20.30 | 854,700 |
| 2025-02-27 | $21.18 | $21.26 | $20.60 | $21.02 | $21.02 | 1,080,700 |
| 2025-02-26 | $20.96 | $21.24 | $20.89 | $21.06 | $21.06 | 1,065,200 |
| 2025-02-25 | $21.10 | $21.20 | $20.88 | $20.99 | $20.99 | 841,700 |
| 2025-02-24 | $20.76 | $21.25 | $20.58 | $21.21 | $21.21 | 1,467,600 |
| 2025-02-20 | $20.61 | $20.95 | $20.61 | $20.89 | $20.89 | 1,062,900 |
| 2025-02-19 | $20.10 | $20.75 | $20.10 | $20.67 | $20.67 | 768,000 |
| 2025-02-18 | $21.00 | $21.09 | $20.07 | $20.26 | $20.26 | 893,100 |
| 2025-02-17 | $20.40 | $20.85 | $20.33 | $20.78 | $20.78 | 1,250,600 |
| 2025-02-14 | $20.48 | $20.56 | $20.24 | $20.43 | $20.43 | 748,600 |
| 2025-02-13 | $20.68 | $20.80 | $20.24 | $20.27 | $20.27 | 951,000 |
| 2025-02-12 | $20.77 | $20.81 | $20.46 | $20.73 | $20.73 | 982,850 |
| 2025-02-11 | $20.85 | $20.91 | $20.58 | $20.77 | $20.77 | 766,700 |
| 2025-02-10 | $20.58 | $20.84 | $20.31 | $20.82 | $20.82 | 953,600 |
| 2025-02-07 | $20.56 | $20.72 | $20.23 | $20.48 | $20.48 | 1,137,800 |
| 2025-02-06 | $20.04 | $20.40 | $19.85 | $20.38 | $20.38 | 1,093,600 |
| 2025-02-05 | $19.73 | $20.12 | $19.73 | $20.02 | $20.02 | 906,500 |
| 2025-01-27 | $19.94 | $20.10 | $19.63 | $19.63 | $19.63 | 864,900 |
| 2025-01-24 | $19.52 | $19.88 | $19.43 | $19.87 | $19.87 | 1,005,200 |
| 2025-01-23 | $19.55 | $19.92 | $19.44 | $19.59 | $19.59 | 853,800 |
| 2025-01-22 | $19.43 | $19.58 | $19.17 | $19.52 | $19.52 | 787,510 |
| 2025-01-21 | $19.72 | $19.95 | $19.28 | $19.52 | $19.52 | 864,500 |
| 2025-01-20 | $19.30 | $19.72 | $19.01 | $19.68 | $19.68 | 1,302,200 |
| 2025-01-17 | $19.20 | $19.24 | $18.86 | $19.12 | $19.12 | 871,800 |
| 2025-01-16 | $19.28 | $19.44 | $18.95 | $19.10 | $19.10 | 974,500 |
| 2025-01-15 | $19.43 | $19.48 | $19.06 | $19.06 | $19.06 | 1,103,890 |
| 2025-01-14 | $18.44 | $19.25 | $18.22 | $19.25 | $19.25 | 1,327,300 |
| 2025-01-13 | $18.10 | $18.49 | $17.57 | $18.26 | $18.26 | 926,900 |
| 2025-01-09 | $18.65 | $18.84 | $18.40 | $18.74 | $18.74 | 778,200 |
| 2025-01-08 | $18.82 | $18.94 | $17.99 | $18.65 | $18.65 | 1,457,700 |
| 2025-01-07 | $18.01 | $18.86 | $18.01 | $18.85 | $18.85 | 1,616,800 |
| 2025-01-06 | $17.88 | $18.38 | $17.03 | $18.17 | $18.17 | 1,700,200 |
| 2025-01-03 | $19.04 | $19.24 | $18.01 | $18.08 | $18.08 | 1,833,000 |
| 2025-01-02 | $19.30 | $19.85 | $18.85 | $19.03 | $19.03 | 1,744,200 |
| 2024-12-31 | $20.63 | $20.77 | $19.36 | $19.42 | $19.42 | 2,297,200 |
| 2024-12-30 | $20.66 | $20.70 | $19.95 | $20.30 | $20.30 | 1,153,500 |
| 2024-12-27 | $20.46 | $20.84 | $20.46 | $20.60 | $20.60 | 989,400 |
| 2024-12-26 | $20.24 | $20.85 | $20.15 | $20.49 | $20.49 | 1,242,800 |
| 2024-12-25 | $20.96 | $21.08 | $20.01 | $20.31 | $20.31 | 2,306,300 |
| 2024-12-24 | $20.69 | $21.45 | $20.54 | $21.30 | $21.30 | 2,567,600 |
| 2024-12-23 | $22.07 | $22.08 | $20.26 | $20.33 | $20.33 | 2,694,700 |
| 2024-12-20 | $21.48 | $22.29 | $21.30 | $22.07 | $22.07 | 1,444,100 |
| 2024-12-19 | $21.17 | $21.54 | $21.00 | $21.45 | $21.45 | 1,158,600 |
| 2024-12-18 | $21.63 | $21.80 | $20.85 | $21.38 | $21.38 | 1,474,700 |
| 2024-12-17 | $23.02 | $23.38 | $21.52 | $21.61 | $21.61 | 2,453,700 |
| 2024-12-16 | $22.58 | $23.32 | $22.56 | $22.88 | $22.88 | 1,986,000 |
| 2024-12-13 | $23.08 | $23.20 | $22.58 | $22.58 | $22.58 | 1,651,700 |
| 2024-12-12 | $23.08 | $23.46 | $22.78 | $23.20 | $23.20 | 1,765,400 |
| 2024-12-11 | $22.85 | $22.97 | $22.64 | $22.96 | $22.96 | 1,624,620 |
| 2024-12-10 | $23.50 | $23.57 | $22.80 | $22.85 | $22.85 | 2,655,900 |
| 2024-12-09 | $23.15 | $23.20 | $22.63 | $22.95 | $22.95 | 2,513,600 |
| 2024-12-06 | $22.78 | $22.86 | $22.30 | $22.86 | $22.86 | 2,030,000 |
| 2024-12-05 | $22.49 | $22.88 | $22.40 | $22.72 | $22.72 | 1,708,200 |
| 2024-12-04 | $22.65 | $22.92 | $22.28 | $22.51 | $22.51 | 2,295,000 |
| 2024-12-03 | $22.54 | $23.12 | $22.54 | $22.89 | $22.89 | 2,281,500 |
| 2024-12-02 | $22.50 | $22.88 | $22.50 | $22.64 | $22.64 | 2,116,300 |
| 2024-11-29 | $21.87 | $22.46 | $21.73 | $22.36 | $22.36 | 2,155,600 |
| 2024-11-28 | $21.73 | $22.17 | $21.70 | $21.90 | $21.90 | 1,452,800 |
| 2024-11-27 | $21.33 | $21.79 | $20.63 | $21.71 | $21.71 | 1,515,800 |
| 2024-11-26 | $21.68 | $21.95 | $21.23 | $21.34 | $21.34 | 1,123,400 |
| 2024-11-25 | $21.22 | $21.70 | $21.06 | $21.70 | $21.70 | 1,245,000 |
| 2024-11-22 | $22.35 | $22.57 | $21.10 | $21.22 | $21.22 | 2,175,230 |
| 2024-11-21 | $22.30 | $22.55 | $22.02 | $22.47 | $22.47 | 1,884,900 |
| 2024-11-20 | $21.48 | $22.20 | $21.48 | $22.18 | $22.18 | 1,821,800 |
| 2024-11-19 | $21.10 | $21.59 | $20.88 | $21.59 | $21.59 | 1,581,140 |
| 2024-11-18 | $21.79 | $22.00 | $20.71 | $20.95 | $20.95 | 2,033,800 |
| 2024-11-15 | $22.00 | $22.44 | $21.63 | $21.78 | $21.78 | 2,165,830 |
| 2024-11-14 | $22.90 | $23.20 | $21.98 | $22.09 | $22.09 | 2,750,760 |
| 2024-11-13 | $22.73 | $23.15 | $22.17 | $23.05 | $23.05 | 4,309,640 |
| 2024-11-12 | $22.37 | $23.17 | $22.16 | $22.51 | $22.51 | 4,189,740 |
| 2024-11-11 | $21.86 | $22.38 | $21.61 | $22.37 | $22.37 | 2,308,300 |
| 2024-11-08 | $22.19 | $22.20 | $21.55 | $21.74 | $21.74 | 2,313,830 |
| 2024-11-07 | $20.97 | $21.85 | $20.97 | $21.83 | $21.83 | 1,897,400 |
| 2024-11-06 | $21.11 | $21.43 | $20.95 | $21.20 | $21.20 | 1,860,400 |
| 2024-11-05 | $20.75 | $21.26 | $20.52 | $21.11 | $21.11 | 1,967,600 |
| 2024-11-04 | $19.99 | $20.79 | $19.99 | $20.75 | $20.75 | 1,794,620 |
| 2024-11-01 | $21.11 | $21.29 | $19.91 | $19.99 | $19.99 | 2,882,190 |
| 2024-10-31 | $21.03 | $21.31 | $20.88 | $21.20 | $21.20 | 1,704,920 |
| 2024-10-30 | $21.37 | $21.46 | $20.62 | $21.02 | $21.02 | 2,427,500 |
| 2024-10-29 | $22.35 | $22.47 | $21.33 | $21.37 | $21.37 | 2,798,500 |
| 2024-10-28 | $21.95 | $22.31 | $21.89 | $22.31 | $22.31 | 2,233,600 |
| 2024-10-25 | $21.94 | $22.11 | $21.68 | $22.00 | $22.00 | 2,564,400 |
| 2024-10-24 | $22.28 | $22.38 | $21.78 | $22.05 | $22.05 | 1,502,700 |
| 2024-10-23 | $22.83 | $22.85 | $22.11 | $22.28 | $22.28 | 2,243,700 |
| 2024-10-22 | $22.26 | $22.63 | $22.07 | $22.58 | $22.58 | 2,577,900 |
| 2024-10-21 | $21.80 | $22.43 | $21.75 | $22.28 | $22.28 | 3,064,300 |
| 2024-10-18 | $20.98 | $21.99 | $20.98 | $21.70 | $21.70 | 2,607,530 |
| 2024-10-17 | $21.20 | $21.65 | $20.97 | $20.98 | $20.98 | 1,969,960 |
| 2024-10-16 | $20.80 | $21.50 | $20.61 | $20.97 | $20.97 | 2,067,100 |
| 2024-10-15 | $21.35 | $21.65 | $20.91 | $20.91 | $20.91 | 2,402,200 |
| 2024-10-14 | $20.58 | $21.35 | $20.58 | $21.35 | $21.35 | 2,498,200 |
| 2024-10-11 | $21.91 | $21.97 | $20.31 | $20.60 | $20.60 | 3,421,400 |
| 2024-10-10 | $21.72 | $22.93 | $21.41 | $21.95 | $21.95 | 4,279,740 |
| 2024-10-09 | $24.06 | $24.06 | $21.30 | $21.30 | $21.30 | 5,863,600 |
| 2024-10-08 | $27.00 | $27.00 | $22.79 | $25.57 | $25.57 | 9,951,850 |
| 2024-09-30 | $20.66 | $23.10 | $20.02 | $22.75 | $22.75 | 8,971,180 |
| 2024-09-27 | $19.18 | $20.08 | $18.89 | $19.80 | $19.80 | 4,824,760 |
| 2024-09-26 | $18.46 | $18.93 | $18.20 | $18.87 | $18.87 | 2,879,600 |
| 2024-09-25 | $18.43 | $18.68 | $18.22 | $18.31 | $18.31 | 2,744,560 |
| 2024-09-24 | $17.84 | $18.26 | $17.70 | $18.17 | $18.17 | 2,047,200 |
| 2024-09-23 | $18.15 | $18.15 | $17.71 | $17.84 | $17.84 | 1,221,760 |
| 2024-09-20 | $18.21 | $18.32 | $17.91 | $17.93 | $17.93 | 1,381,600 |
| 2024-09-19 | $18.00 | $18.44 | $17.92 | $18.29 | $18.29 | 1,739,200 |
| 2024-09-18 | $18.36 | $18.36 | $17.66 | $17.97 | $17.97 | 1,455,000 |
| 2024-09-13 | $18.37 | $18.46 | $18.04 | $18.06 | $18.06 | 1,536,000 |
| 2024-09-12 | $18.50 | $18.77 | $18.22 | $18.24 | $18.24 | 1,449,600 |
| 2024-09-11 | $18.60 | $18.70 | $18.40 | $18.49 | $18.49 | 1,143,500 |
| 2024-09-10 | $18.63 | $19.19 | $18.46 | $18.68 | $18.68 | 1,548,700 |
| 2024-09-09 | $18.59 | $18.66 | $18.00 | $18.49 | $18.49 | 1,675,080 |
| 2024-09-06 | $18.64 | $19.23 | $18.54 | $18.58 | $18.58 | 2,620,100 |
| 2024-09-05 | $18.59 | $18.98 | $18.46 | $18.76 | $18.76 | 1,880,900 |
| 2024-09-04 | $18.57 | $18.73 | $18.36 | $18.48 | $18.48 | 1,582,300 |
| 2024-09-03 | $18.78 | $18.96 | $18.56 | $18.63 | $18.63 | 1,750,500 |
| 2024-09-02 | $19.01 | $19.29 | $18.61 | $18.61 | $18.61 | 1,945,400 |
| 2024-08-30 | $18.68 | $19.30 | $18.64 | $19.07 | $19.07 | 3,183,300 |
| 2024-08-29 | $18.43 | $18.84 | $18.23 | $18.75 | $18.75 | 2,549,150 |
| 2024-08-28 | $18.34 | $18.78 | $18.30 | $18.50 | $18.50 | 2,456,700 |
| 2024-08-27 | $18.60 | $18.66 | $18.10 | $18.19 | $18.19 | 1,759,600 |
| 2024-08-26 | $18.56 | $18.75 | $18.25 | $18.63 | $18.63 | 1,818,000 |
| 2024-08-23 | $18.68 | $18.79 | $18.17 | $18.50 | $18.50 | 2,182,800 |
| 2024-08-22 | $19.01 | $19.22 | $18.60 | $18.64 | $18.64 | 2,235,000 |
| 2024-08-21 | $18.91 | $19.24 | $18.88 | $19.07 | $19.07 | 2,396,850 |
| 2024-08-20 | $19.70 | $19.79 | $19.00 | $19.18 | $19.18 | 4,350,400 |
| 2024-08-19 | $19.73 | $20.69 | $19.73 | $19.88 | $19.88 | 4,936,900 |
| 2024-08-16 | $20.54 | $20.92 | $19.80 | $19.82 | $19.82 | 5,942,780 |
| 2024-08-15 | $20.11 | $21.48 | $19.73 | $21.17 | $21.17 | 9,199,310 |
| 2024-08-14 | $19.76 | $21.10 | $19.57 | $20.71 | $20.71 | 9,728,980 |
| 2024-08-13 | $19.20 | $19.48 | $19.02 | $19.43 | $19.43 | 2,181,810 |
| 2024-08-12 | $19.35 | $19.63 | $18.89 | $19.21 | $19.21 | 3,146,060 |
| 2024-08-09 | $19.60 | $19.76 | $19.35 | $19.35 | $19.35 | 2,893,110 |
| 2024-08-08 | $20.01 | $20.18 | $19.45 | $19.52 | $19.52 | 4,485,030 |
| 2024-08-07 | $20.35 | $20.69 | $20.10 | $20.16 | $20.16 | 4,531,500 |
| 2024-08-06 | $20.31 | $20.62 | $19.90 | $20.60 | $20.60 | 5,267,230 |
| 2024-08-05 | $20.83 | $21.35 | $20.26 | $20.26 | $20.26 | 5,993,840 |
| 2024-08-02 | $22.49 | $22.49 | $21.05 | $21.05 | $21.05 | 9,888,730 |
| 2024-08-01 | $21.99 | $23.80 | $21.82 | $23.07 | $23.07 | 12,473,240 |
| 2024-07-31 | $22.00 | $23.14 | $21.50 | $22.67 | $22.67 | 15,353,090 |
| 2024-07-30 | $27.28 | $27.66 | $24.16 | $24.16 | $24.16 | 18,122,010 |
| 2024-07-29 | $28.00 | $31.70 | $26.68 | $30.20 | $30.20 | 21,198,920 |
| 2024-07-26 | $26.42 | $26.42 | $24.75 | $26.42 | $26.42 | 16,049,260 |
| 2024-07-25 | $18.00 | $22.02 | $17.80 | $22.02 | $22.02 | 6,550,770 |
| 2024-07-24 | $18.81 | $19.17 | $18.13 | $18.35 | $18.35 | 5,479,130 |
| 2024-07-23 | $19.81 | $21.08 | $19.28 | $19.54 | $19.54 | 7,578,400 |
| 2024-07-22 | $18.90 | $21.20 | $18.90 | $20.12 | $20.12 | 7,960,300 |
| 2024-07-19 | $18.55 | $20.49 | $17.82 | $19.80 | $19.80 | 8,217,390 |
| 2024-07-18 | $17.31 | $20.55 | $17.21 | $19.16 | $19.16 | 7,492,330 |
| 2024-07-17 | $17.88 | $18.17 | $17.55 | $18.08 | $18.08 | 4,522,630 |
| 2024-07-16 | $17.18 | $19.00 | $17.07 | $18.71 | $18.71 | 6,442,380 |
| 2024-07-15 | $16.70 | $19.37 | $16.32 | $17.63 | $17.63 | 4,832,830 |
| 2024-07-12 | $16.60 | $16.65 | $16.30 | $16.53 | $16.53 | 674,400 |
| 2024-07-11 | $15.98 | $16.51 | $15.70 | $16.51 | $16.51 | 1,055,200 |
| 2024-07-10 | $15.79 | $16.00 | $15.53 | $15.65 | $15.65 | 707,600 |
| 2024-07-09 | $15.39 | $16.04 | $15.22 | $15.95 | $15.95 | 742,900 |
| 2024-07-08 | $15.76 | $16.00 | $15.20 | $15.39 | $15.39 | 627,200 |
| 2024-07-05 | $15.71 | $16.18 | $15.52 | $16.03 | $16.03 | 765,500 |
| 2024-07-04 | $16.53 | $16.66 | $15.72 | $15.82 | $15.82 | 882,340 |
| 2024-07-03 | $16.88 | $16.97 | $16.50 | $16.60 | $16.60 | 564,660 |
| 2024-07-02 | $17.00 | $17.09 | $16.77 | $16.88 | $16.88 | 579,200 |
| 2024-07-01 | $17.08 | $17.17 | $16.66 | $17.02 | $17.02 | 626,630 |
| 2024-06-28 | $16.70 | $17.17 | $16.64 | $17.00 | $17.00 | 695,000 |
| 2024-06-27 | $16.98 | $17.03 | $16.63 | $16.69 | $16.69 | 894,000 |
| 2024-06-26 | $15.75 | $16.81 | $15.68 | $16.78 | $16.78 | 1,138,300 |
| 2024-06-25 | $15.36 | $16.16 | $15.35 | $15.86 | $15.86 | 930,200 |
| 2024-06-24 | $16.37 | $16.37 | $15.32 | $15.36 | $15.36 | 755,600 |
| 2024-06-21 | $16.44 | $16.74 | $15.96 | $16.37 | $16.37 | 783,600 |
| 2024-06-20 | $16.75 | $16.89 | $16.39 | $16.47 | $16.47 | 673,960 |
| 2024-06-19 | $16.86 | $17.20 | $16.67 | $16.84 | $16.84 | 542,180 |
| 2024-06-18 | $16.54 | $16.88 | $16.32 | $16.85 | $16.85 | 726,680 |
| 2024-06-17 | $16.35 | $16.52 | $16.06 | $16.26 | $16.26 | 474,580 |
| 2024-06-14 | $16.27 | $16.60 | $16.04 | $16.37 | $16.37 | 668,700 |
| 2024-06-13 | $16.42 | $16.53 | $16.21 | $16.33 | $16.33 | 576,800 |
| 2024-06-12 | $15.85 | $16.44 | $15.70 | $16.41 | $16.41 | 988,600 |
| 2024-06-11 | $15.75 | $16.00 | $15.14 | $15.82 | $15.82 | 1,027,880 |
| 2024-06-07 | $15.40 | $16.10 | $15.27 | $15.75 | $15.75 | 1,903,450 |
| 2024-06-06 | $16.20 | $16.28 | $15.12 | $15.16 | $15.16 | 1,156,170 |
| 2024-06-05 | $16.57 | $16.76 | $16.18 | $16.21 | $16.21 | 959,600 |
| 2024-06-04 | $16.88 | $16.97 | $16.08 | $16.54 | $16.54 | 1,554,420 |
| 2024-06-03 | $17.61 | $17.75 | $17.00 | $17.06 | $17.06 | 1,362,080 |
| 2024-05-31 | $17.17 | $17.76 | $17.13 | $17.64 | $17.64 | 965,000 |
| 2024-05-30 | $17.46 | $17.50 | $17.15 | $17.17 | $17.17 | 1,009,900 |
| 2024-05-29 | $17.15 | $17.70 | $17.04 | $17.64 | $17.64 | 981,000 |
| 2024-05-28 | $17.58 | $17.66 | $17.11 | $17.19 | $17.19 | 695,800 |
| 2024-05-27 | $17.26 | $17.64 | $17.09 | $17.59 | $17.59 | 748,100 |
| 2024-05-24 | $17.67 | $17.77 | $17.22 | $17.26 | $17.26 | 966,000 |
| 2024-05-23 | $18.14 | $18.14 | $17.50 | $17.50 | $17.50 | 1,050,200 |
| 2024-05-22 | $18.17 | $18.35 | $18.00 | $18.16 | $18.16 | 843,700 |
| 2024-05-21 | $18.51 | $18.56 | $18.00 | $18.17 | $18.17 | 1,041,500 |
| 2024-05-20 | $18.51 | $18.75 | $18.39 | $18.51 | $18.51 | 990,200 |
| 2024-05-17 | $18.30 | $18.50 | $18.07 | $18.47 | $18.47 | 831,800 |
| 2024-05-16 | $17.89 | $18.37 | $17.89 | $18.13 | $18.13 | 1,020,900 |
| 2024-05-15 | $17.90 | $18.29 | $17.90 | $17.91 | $17.91 | 1,212,400 |
| 2024-05-14 | $18.33 | $18.73 | $17.98 | $18.01 | $18.01 | 2,511,450 |
| 2024-05-13 | $18.17 | $19.64 | $17.61 | $18.70 | $18.70 | 3,305,550 |
| 2024-05-10 | $18.75 | $18.75 | $18.20 | $18.23 | $18.23 | 690,300 |
| 2024-05-09 | $18.40 | $18.92 | $18.36 | $18.60 | $18.60 | 907,500 |
| 2024-05-08 | $18.62 | $18.68 | $18.37 | $18.40 | $18.40 | 811,300 |
| 2024-05-07 | $18.60 | $18.62 | $18.26 | $18.59 | $18.59 | 1,103,900 |
| 2024-05-06 | $18.01 | $18.98 | $18.01 | $18.59 | $18.59 | 1,626,400 |
| 2024-04-30 | $18.21 | $18.39 | $17.60 | $17.80 | $17.80 | 981,800 |
| 2024-04-29 | $17.71 | $18.10 | $17.64 | $18.04 | $18.04 | 1,178,000 |
| 2024-04-26 | $17.62 | $17.82 | $17.03 | $17.63 | $17.63 | 1,229,300 |
| 2024-04-25 | $17.03 | $17.47 | $17.03 | $17.47 | $17.47 | 893,430 |
| 2024-04-24 | $16.49 | $17.33 | $16.49 | $17.14 | $17.14 | 1,521,830 |
| 2024-04-23 | $16.10 | $16.92 | $16.10 | $16.62 | $16.62 | 1,155,000 |
| 2024-04-22 | $16.58 | $16.90 | $15.80 | $16.33 | $16.33 | 1,265,880 |
| 2024-04-19 | $16.52 | $17.85 | $16.38 | $16.90 | $16.90 | 1,604,150 |
| 2024-04-18 | $16.89 | $16.94 | $16.26 | $16.36 | $16.36 | 892,300 |
| 2024-04-17 | $15.25 | $16.99 | $15.20 | $16.97 | $16.97 | 1,464,930 |
| 2024-04-16 | $16.00 | $16.41 | $14.60 | $14.86 | $14.86 | 1,797,100 |
| 2024-04-15 | $17.82 | $18.05 | $16.00 | $16.24 | $16.24 | 1,689,250 |
| 2024-04-12 | $18.07 | $18.75 | $17.75 | $17.75 | $17.75 | 1,988,500 |
| 2024-04-11 | $18.12 | $18.57 | $17.50 | $18.57 | $18.57 | 1,920,900 |
| 2024-04-10 | $17.95 | $19.00 | $17.30 | $18.60 | $18.60 | 2,014,800 |
| 2024-04-09 | $18.05 | $18.59 | $17.95 | $18.12 | $18.12 | 1,040,500 |
| 2024-04-08 | $18.65 | $18.65 | $17.60 | $17.68 | $17.68 | 1,261,200 |
| 2024-04-03 | $18.96 | $18.99 | $18.15 | $18.62 | $18.62 | 1,091,120 |
| 2024-04-02 | $18.83 | $19.02 | $18.60 | $18.92 | $18.92 | 1,201,910 |
| 2024-04-01 | $18.32 | $18.78 | $18.26 | $18.77 | $18.77 | 1,368,400 |
| 2024-03-29 | $18.18 | $18.48 | $18.12 | $18.32 | $18.32 | 1,093,210 |
| 2024-03-28 | $17.49 | $18.28 | $17.48 | $18.18 | $18.18 | 1,099,880 |
| 2024-03-27 | $17.98 | $18.10 | $17.60 | $17.62 | $17.62 | 1,019,400 |
| 2024-03-26 | $18.17 | $18.32 | $17.62 | $18.00 | $18.00 | 1,416,000 |
| 2024-03-25 | $18.58 | $18.69 | $18.02 | $18.04 | $18.04 | 967,520 |
| 2024-03-22 | $19.05 | $19.08 | $18.20 | $18.48 | $18.48 | 1,045,840 |
| 2024-03-21 | $19.00 | $19.28 | $18.51 | $19.02 | $19.02 | 1,382,800 |
| 2024-03-20 | $18.85 | $19.11 | $18.80 | $19.05 | $19.05 | 1,849,160 |
| 2024-03-19 | $18.90 | $19.07 | $18.68 | $18.89 | $18.89 | 1,264,350 |
| 2024-03-18 | $18.77 | $18.99 | $18.62 | $18.94 | $18.94 | 1,778,000 |
| 2024-03-15 | $18.26 | $18.69 | $18.01 | $18.69 | $18.69 | 1,402,270 |
| 2024-03-14 | $18.45 | $19.00 | $18.22 | $18.65 | $18.65 | 2,341,020 |
| 2024-03-13 | $18.82 | $19.03 | $18.20 | $18.44 | $18.44 | 2,365,440 |
| 2024-03-12 | $19.26 | $19.26 | $18.61 | $19.01 | $19.01 | 3,516,040 |
| 2024-03-11 | $19.74 | $20.45 | $18.61 | $19.74 | $19.74 | 6,212,570 |
| 2024-03-08 | $16.98 | $20.49 | $16.80 | $19.46 | $19.46 | 7,193,050 |
| 2024-03-07 | $16.40 | $18.62 | $16.37 | $17.17 | $17.17 | 3,902,070 |
| 2024-03-06 | $15.76 | $16.55 | $15.76 | $16.35 | $16.35 | 1,385,700 |
| 2024-03-05 | $16.39 | $16.39 | $15.75 | $15.93 | $15.93 | 1,173,000 |
| 2024-03-04 | $16.63 | $17.00 | $15.93 | $16.40 | $16.40 | 1,153,500 |
| 2024-03-01 | $16.43 | $17.24 | $16.20 | $16.63 | $16.63 | 1,659,100 |
| 2024-02-29 | $15.27 | $16.49 | $15.18 | $16.40 | $16.40 | 2,124,920 |
| 2024-02-28 | $17.90 | $18.52 | $15.50 | $15.52 | $15.52 | 2,890,100 |
| 2024-02-27 | $16.98 | $17.86 | $16.86 | $17.85 | $17.85 | 1,462,780 |
| 2024-02-26 | $16.87 | $17.44 | $16.57 | $17.03 | $17.03 | 2,179,000 |
| 2024-02-23 | $16.02 | $16.72 | $15.77 | $16.70 | $16.70 | 1,724,300 |
| 2024-02-22 | $15.35 | $17.00 | $15.30 | $16.02 | $16.02 | 1,584,710 |
| 2024-02-21 | $14.25 | $15.71 | $14.00 | $15.25 | $15.25 | 2,172,720 |
| 2024-02-20 | $14.00 | $14.34 | $13.58 | $14.24 | $14.24 | 1,408,950 |
| 2024-02-19 | $13.50 | $14.21 | $13.38 | $13.96 | $13.96 | 2,028,300 |
| 2024-02-08 | $11.77 | $13.43 | $11.51 | $13.25 | $13.25 | 2,975,500 |
| 2024-02-07 | $13.35 | $13.39 | $11.41 | $11.86 | $11.86 | 3,214,650 |
| 2024-02-06 | $13.08 | $13.99 | $11.52 | $13.39 | $13.39 | 3,219,070 |
| 2024-02-05 | $16.21 | $16.22 | $13.76 | $13.77 | $13.77 | 3,289,210 |
| 2024-02-02 | $17.36 | $18.05 | $15.66 | $17.20 | $17.20 | 1,468,780 |
| 2024-02-01 | $17.70 | $17.93 | $16.92 | $17.36 | $17.36 | 1,227,900 |
| 2024-01-31 | $19.45 | $19.58 | $17.82 | $17.87 | $17.87 | 1,335,070 |
| 2024-01-30 | $20.42 | $20.51 | $19.43 | $19.45 | $19.45 | 797,000 |
| 2024-01-29 | $21.66 | $21.66 | $20.40 | $20.48 | $20.48 | 781,000 |
| 2024-01-26 | $21.68 | $21.72 | $21.29 | $21.47 | $21.47 | 909,400 |
| 2024-01-25 | $20.40 | $21.38 | $20.15 | $21.37 | $21.37 | 907,100 |
| 2024-01-24 | $19.70 | $20.47 | $19.31 | $20.14 | $20.14 | 1,098,500 |
| 2024-01-23 | $20.20 | $20.29 | $19.48 | $19.70 | $19.70 | 1,229,400 |
| 2024-01-22 | $21.58 | $21.64 | $20.00 | $20.21 | $20.21 | 1,032,900 |
| 2024-01-19 | $22.16 | $22.23 | $21.41 | $21.58 | $21.58 | 1,009,830 |
| 2024-01-18 | $22.83 | $22.89 | $21.40 | $21.89 | $21.89 | 1,228,030 |
| 2024-01-17 | $23.28 | $23.43 | $22.71 | $22.73 | $22.73 | 550,870 |
| 2024-01-16 | $23.38 | $23.66 | $22.93 | $23.28 | $23.28 | 928,900 |
| 2024-01-15 | $24.00 | $24.00 | $23.40 | $23.46 | $23.46 | 719,400 |
| 2024-01-12 | $24.19 | $24.45 | $23.69 | $23.69 | $23.69 | 610,000 |
| 2024-01-11 | $24.01 | $24.19 | $23.75 | $24.03 | $24.03 | 500,500 |
| 2024-01-10 | $24.40 | $24.50 | $23.85 | $23.94 | $23.94 | 613,900 |
| 2024-01-09 | $24.29 | $24.73 | $24.05 | $24.28 | $24.28 | 790,900 |
| 2024-01-08 | $24.82 | $24.90 | $24.05 | $24.05 | $24.05 | 693,100 |
| 2024-01-05 | $24.87 | $25.12 | $24.32 | $24.50 | $24.50 | 686,700 |
| 2024-01-04 | $24.64 | $24.86 | $24.50 | $24.85 | $24.85 | 636,900 |
| 2024-01-03 | $24.89 | $24.92 | $24.51 | $24.74 | $24.74 | 704,310 |
| 2024-01-02 | $24.55 | $25.05 | $24.52 | $24.96 | $24.96 | 1,224,700 |
| 2024-01-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-12-29 | $24.05 | $24.60 | $23.82 | $24.52 | $24.52 | 806,970 |
| 2023-12-28 | $23.61 | $24.08 | $23.14 | $24.05 | $24.05 | 921,970 |
| 2023-12-27 | $23.43 | $23.74 | $23.10 | $23.61 | $23.61 | 490,840 |
| 2023-12-26 | $23.60 | $23.73 | $23.10 | $23.20 | $23.20 | 583,900 |
| 2023-12-25 | $23.81 | $23.81 | $23.17 | $23.41 | $23.41 | 706,040 |
| 2023-12-22 | $24.14 | $24.39 | $23.61 | $23.62 | $23.62 | 644,200 |
| 2023-12-21 | $24.15 | $24.33 | $23.13 | $24.16 | $24.16 | 995,120 |
| 2023-12-20 | $24.22 | $24.87 | $24.05 | $24.27 | $24.27 | 952,100 |
| 2023-12-19 | $24.50 | $24.50 | $23.51 | $24.17 | $24.17 | 888,200 |
| 2023-12-18 | $23.88 | $24.30 | $23.84 | $23.90 | $23.90 | 786,400 |
| 2023-12-15 | $24.15 | $24.16 | $23.66 | $23.96 | $23.96 | 540,900 |
| 2023-12-14 | $24.06 | $24.27 | $23.80 | $23.90 | $23.90 | 615,500 |
| 2023-12-13 | $24.05 | $24.47 | $23.61 | $24.06 | $24.06 | 672,700 |
| 2023-12-12 | $23.90 | $23.98 | $23.47 | $23.96 | $23.96 | 614,000 |
| 2023-12-11 | $23.78 | $24.20 | $23.35 | $23.90 | $23.90 | 1,068,800 |
| 2023-12-08 | $24.56 | $24.74 | $23.70 | $23.78 | $23.78 | 840,900 |
| 2023-12-07 | $24.68 | $24.88 | $24.34 | $24.37 | $24.37 | 864,700 |
| 2023-12-06 | $24.33 | $25.32 | $24.33 | $24.63 | $24.63 | 1,114,340 |
| 2023-12-05 | $24.71 | $24.88 | $24.33 | $24.33 | $24.33 | 796,700 |
| 2023-12-04 | $24.58 | $25.00 | $24.54 | $24.70 | $24.70 | 791,400 |
| 2023-12-01 | $24.81 | $24.90 | $24.42 | $24.58 | $24.58 | 1,026,520 |
| 2023-11-30 | $25.32 | $25.36 | $24.61 | $24.92 | $24.92 | 1,153,020 |
| 2023-11-29 | $25.45 | $25.57 | $24.60 | $25.12 | $25.12 | 2,638,000 |
| 2023-11-28 | $24.70 | $26.47 | $24.52 | $25.65 | $25.65 | 3,271,500 |
| 2023-11-27 | $24.57 | $24.97 | $24.31 | $24.61 | $24.61 | 836,020 |
| 2023-11-24 | $24.90 | $24.90 | $24.24 | $24.53 | $24.53 | 762,700 |
| 2023-11-23 | $24.53 | $24.89 | $24.41 | $24.86 | $24.86 | 852,500 |
| 2023-11-22 | $24.72 | $24.89 | $24.45 | $24.46 | $24.46 | 607,000 |
| 2023-11-21 | $25.05 | $25.35 | $24.67 | $24.72 | $24.72 | 702,400 |
| 2023-11-20 | $25.30 | $25.44 | $24.69 | $25.08 | $25.08 | 895,300 |
| 2023-11-17 | $24.62 | $24.80 | $24.44 | $24.73 | $24.73 | 531,600 |
| 2023-11-16 | $24.75 | $24.85 | $24.43 | $24.53 | $24.53 | 579,400 |
| 2023-11-15 | $24.76 | $25.00 | $24.50 | $24.70 | $24.70 | 757,000 |
| 2023-11-14 | $24.84 | $24.90 | $24.49 | $24.75 | $24.75 | 701,000 |
| 2023-11-13 | $24.53 | $24.92 | $24.53 | $24.84 | $24.84 | 591,200 |
| 2023-11-10 | $24.50 | $24.66 | $24.14 | $24.53 | $24.53 | 721,500 |
| 2023-11-09 | $24.57 | $24.65 | $24.30 | $24.39 | $24.39 | 625,500 |
| 2023-11-08 | $24.66 | $24.70 | $24.42 | $24.58 | $24.58 | 833,320 |
| 2023-11-07 | $24.59 | $24.71 | $24.26 | $24.65 | $24.65 | 876,800 |
| 2023-11-06 | $24.65 | $24.74 | $24.33 | $24.60 | $24.60 | 754,680 |
| 2023-11-03 | $23.90 | $24.73 | $23.80 | $24.40 | $24.40 | 803,500 |
| 2023-11-02 | $24.15 | $24.25 | $23.80 | $23.97 | $23.97 | 666,050 |
| 2023-11-01 | $24.08 | $24.21 | $23.68 | $24.16 | $24.16 | 623,500 |
| 2023-10-31 | $23.99 | $24.24 | $23.77 | $23.99 | $23.99 | 774,500 |
| 2023-10-30 | $24.10 | $24.10 | $23.29 | $23.94 | $23.94 | 791,200 |
| 2023-10-27 | $23.78 | $24.09 | $23.70 | $24.00 | $24.00 | 716,700 |
| 2023-10-26 | $23.91 | $23.91 | $23.45 | $23.78 | $23.78 | 757,080 |
| 2023-10-25 | $23.50 | $23.80 | $23.02 | $23.72 | $23.72 | 1,036,480 |
| 2023-10-24 | $22.10 | $23.43 | $22.01 | $23.43 | $23.43 | 1,086,900 |
| 2023-10-23 | $22.60 | $22.74 | $21.94 | $22.10 | $22.10 | 674,600 |
| 2023-10-20 | $22.86 | $23.38 | $22.60 | $22.66 | $22.66 | 675,410 |
| 2023-10-19 | $22.69 | $23.42 | $22.62 | $22.75 | $22.75 | 747,970 |
| 2023-10-18 | $23.15 | $23.20 | $22.62 | $22.69 | $22.69 | 504,900 |
| 2023-10-17 | $23.16 | $23.28 | $22.80 | $23.15 | $23.15 | 541,900 |
| 2023-10-16 | $23.36 | $23.48 | $22.86 | $23.07 | $23.07 | 695,500 |
| 2023-10-13 | $23.83 | $24.06 | $23.20 | $23.28 | $23.28 | 890,380 |
| 2023-10-12 | $24.41 | $24.41 | $23.68 | $23.83 | $23.83 | 691,110 |
| 2023-10-11 | $24.89 | $24.89 | $23.90 | $24.35 | $24.35 | 880,400 |
| 2023-10-10 | $24.84 | $24.96 | $24.42 | $24.53 | $24.53 | 756,600 |
| 2023-10-09 | $25.10 | $25.29 | $24.75 | $24.83 | $24.83 | 732,900 |
| 2023-09-28 | $24.80 | $25.28 | $24.80 | $25.03 | $25.03 | 926,400 |
| 2023-09-27 | $24.54 | $25.05 | $24.32 | $24.75 | $24.75 | 1,158,300 |
| 2023-09-26 | $24.25 | $24.80 | $23.98 | $24.59 | $24.59 | 896,900 |
| 2023-09-25 | $24.67 | $24.76 | $24.13 | $24.30 | $24.30 | 752,100 |
| 2023-09-22 | $23.79 | $24.63 | $23.54 | $24.60 | $24.60 | 1,325,900 |
| 2023-09-21 | $23.76 | $24.19 | $23.51 | $23.73 | $23.73 | 858,600 |
| 2023-09-20 | $24.03 | $24.22 | $23.61 | $23.88 | $23.88 | 840,110 |
| 2023-09-19 | $24.10 | $24.39 | $23.74 | $23.85 | $23.85 | 1,097,600 |
| 2023-09-18 | $23.40 | $24.55 | $23.26 | $24.04 | $24.04 | 1,238,700 |
| 2023-09-15 | $23.59 | $23.78 | $23.33 | $23.40 | $23.40 | 744,100 |
| 2023-09-14 | $23.85 | $23.99 | $23.50 | $23.50 | $23.50 | 869,100 |
| 2023-09-13 | $24.30 | $24.31 | $23.48 | $23.84 | $23.84 | 1,296,500 |
| 2023-09-12 | $24.90 | $24.90 | $24.13 | $24.39 | $24.39 | 990,900 |
| 2023-09-11 | $24.80 | $25.03 | $24.31 | $24.62 | $24.62 | 1,181,600 |
| 2023-09-08 | $24.88 | $25.60 | $24.72 | $24.81 | $24.81 | 1,184,210 |
| 2023-09-07 | $25.28 | $25.50 | $24.80 | $24.88 | $24.88 | 1,310,300 |
| 2023-09-06 | $25.13 | $25.55 | $24.82 | $25.50 | $25.50 | 1,698,530 |
| 2023-09-05 | $25.14 | $25.78 | $24.77 | $25.31 | $25.31 | 2,019,300 |
| 2023-09-04 | $24.77 | $25.20 | $24.71 | $25.14 | $25.14 | 1,516,200 |
| 2023-09-01 | $24.81 | $25.35 | $24.56 | $24.94 | $24.94 | 1,499,500 |
| 2023-08-31 | $24.43 | $25.47 | $24.38 | $24.95 | $24.95 | 2,507,230 |
| 2023-08-30 | $24.11 | $24.88 | $24.10 | $24.60 | $24.60 | 2,297,900 |
| 2023-08-29 | $21.80 | $24.34 | $21.61 | $24.30 | $24.30 | 4,101,270 |
| 2023-08-28 | $24.00 | $24.00 | $21.84 | $21.91 | $21.91 | 2,972,610 |
| 2023-08-25 | $24.55 | $24.58 | $22.02 | $22.53 | $22.53 | 3,665,110 |
| 2023-08-24 | $26.50 | $26.55 | $24.54 | $25.11 | $25.11 | 4,035,640 |
| 2023-08-23 | $24.99 | $26.53 | $24.80 | $26.34 | $26.34 | 5,645,180 |
| 2023-08-22 | $25.01 | $25.76 | $24.30 | $25.27 | $25.27 | 3,324,440 |
| 2023-08-21 | $25.24 | $26.36 | $25.11 | $25.58 | $25.58 | 3,547,260 |
| 2023-08-18 | $24.80 | $26.60 | $24.67 | $25.52 | $25.52 | 5,483,140 |
| 2023-08-17 | $24.87 | $25.11 | $23.75 | $24.83 | $24.83 | 3,083,710 |
| 2023-08-16 | $24.59 | $25.18 | $24.24 | $25.10 | $25.10 | 3,184,900 |
| 2023-08-15 | $23.50 | $25.28 | $23.50 | $24.82 | $24.82 | 4,239,290 |
| 2023-08-14 | $23.10 | $24.75 | $22.92 | $23.99 | $23.99 | 2,250,830 |
| 2023-08-11 | $23.51 | $24.08 | $23.39 | $23.39 | $23.39 | 1,770,140 |
| 2023-08-10 | $24.29 | $24.29 | $23.15 | $23.46 | $23.46 | 2,291,400 |
| 2023-08-09 | $24.00 | $24.39 | $23.88 | $24.33 | $24.33 | 2,146,300 |
| 2023-08-08 | $24.80 | $24.97 | $24.03 | $24.55 | $24.55 | 4,906,740 |
| 2023-08-07 | $23.33 | $26.60 | $23.24 | $25.53 | $25.53 | 5,643,720 |
| 2023-08-04 | $24.07 | $24.07 | $23.20 | $23.27 | $23.27 | 860,800 |
| 2023-08-03 | $24.22 | $24.22 | $23.55 | $23.62 | $23.62 | 866,130 |
| 2023-08-02 | $23.84 | $24.27 | $23.84 | $24.26 | $24.26 | 1,071,510 |
| 2023-08-01 | $24.19 | $24.19 | $23.72 | $23.83 | $23.83 | 930,600 |
| 2023-07-31 | $24.00 | $24.14 | $23.70 | $24.13 | $24.13 | 1,024,280 |
| 2023-07-28 | $23.65 | $24.00 | $23.51 | $23.91 | $23.91 | 919,860 |
| 2023-07-27 | $23.90 | $24.32 | $23.79 | $23.85 | $23.85 | 1,318,070 |
| 2023-07-26 | $23.60 | $24.11 | $23.50 | $23.89 | $23.89 | 1,112,790 |
| 2023-07-25 | $23.50 | $23.78 | $23.27 | $23.76 | $23.76 | 1,253,600 |
| 2023-07-24 | $22.74 | $23.99 | $22.53 | $23.49 | $23.49 | 2,062,700 |
| 2023-07-21 | $22.92 | $23.15 | $22.62 | $22.74 | $22.74 | 1,143,900 |
| 2023-07-20 | $23.60 | $23.62 | $23.05 | $23.05 | $23.05 | 1,268,890 |
| 2023-07-19 | $23.57 | $23.80 | $23.30 | $23.42 | $23.42 | 1,263,190 |
| 2023-07-18 | $23.69 | $23.91 | $23.35 | $23.67 | $23.67 | 1,552,600 |
| 2023-07-17 | $24.00 | $24.00 | $23.51 | $23.68 | $23.68 | 1,789,800 |
| 2023-07-14 | $25.08 | $25.12 | $24.02 | $24.15 | $24.15 | 3,277,600 |
| 2023-07-13 | $25.38 | $25.40 | $24.29 | $24.75 | $24.75 | 5,234,820 |
| 2023-07-12 | $26.61 | $26.64 | $25.38 | $26.00 | $26.00 | 6,558,990 |
| 2023-07-11 | $25.00 | $27.66 | $24.60 | $27.00 | $27.00 | 8,376,750 |
| 2023-07-10 | $24.60 | $26.80 | $23.50 | $25.78 | $25.78 | 6,252,930 |
| 2023-07-07 | $22.81 | $23.97 | $22.81 | $23.81 | $23.81 | 2,255,380 |
| 2023-07-06 | $22.70 | $23.06 | $22.65 | $22.99 | $22.99 | 544,100 |
| 2023-07-05 | $23.00 | $23.13 | $22.70 | $22.83 | $22.83 | 495,600 |
| 2023-07-04 | $22.63 | $23.04 | $22.62 | $22.89 | $22.89 | 811,700 |
| 2023-07-03 | $22.88 | $23.12 | $22.58 | $22.63 | $22.63 | 583,930 |
| 2023-06-30 | $22.69 | $22.89 | $22.41 | $22.60 | $22.60 | 750,320 |
| 2023-06-29 | $22.28 | $22.99 | $22.08 | $22.72 | $22.72 | 1,377,000 |
| 2023-06-28 | $22.01 | $22.37 | $21.38 | $22.30 | $22.30 | 1,061,480 |
| 2023-06-27 | $21.20 | $21.87 | $20.94 | $21.87 | $21.87 | 667,600 |
| 2023-06-26 | $21.66 | $21.98 | $21.20 | $21.30 | $21.02 | 637,400 |
| 2023-06-21 | $22.01 | $22.15 | $21.47 | $21.79 | $21.50 | 720,400 |
| 2023-06-20 | $21.85 | $22.50 | $21.85 | $22.00 | $21.71 | 504,800 |
| 2023-06-19 | $22.14 | $22.44 | $21.86 | $21.95 | $21.66 | 675,300 |
| 2023-06-16 | $22.50 | $22.79 | $21.92 | $22.23 | $21.94 | 942,200 |
| 2023-06-15 | $22.23 | $22.24 | $21.85 | $21.86 | $21.57 | 336,200 |
| 2023-06-14 | $22.18 | $22.18 | $21.79 | $22.13 | $21.84 | 488,400 |
| 2023-06-13 | $21.89 | $22.22 | $21.77 | $22.18 | $21.89 | 363,200 |
| 2023-06-12 | $21.68 | $21.99 | $21.33 | $21.89 | $21.60 | 523,520 |
| 2023-06-09 | $21.82 | $22.16 | $21.57 | $21.68 | $21.40 | 316,100 |
| 2023-06-08 | $21.68 | $22.22 | $21.68 | $21.89 | $21.60 | 379,380 |
| 2023-06-07 | $21.78 | $22.20 | $21.61 | $22.13 | $21.84 | 454,200 |
| 2023-06-06 | $22.28 | $22.37 | $21.79 | $21.79 | $21.50 | 446,500 |
| 2023-06-05 | $22.25 | $22.32 | $22.07 | $22.14 | $21.85 | 494,800 |
| 2023-06-02 | $22.10 | $22.60 | $22.10 | $22.20 | $21.91 | 508,500 |
| 2023-06-01 | $22.02 | $22.39 | $21.71 | $22.08 | $21.79 | 835,000 |
| 2023-05-31 | $22.41 | $22.49 | $22.00 | $22.02 | $21.73 | 801,000 |
| 2023-05-30 | $21.95 | $23.14 | $21.95 | $22.48 | $22.19 | 1,092,000 |
| 2023-05-29 | $22.16 | $22.36 | $22.00 | $22.06 | $22.06 | 507,700 |
| 2023-05-26 | $22.74 | $22.74 | $21.89 | $22.16 | $22.16 | 584,500 |
| 2023-05-25 | $21.99 | $22.52 | $21.97 | $22.26 | $22.26 | 426,900 |
| 2023-05-24 | $21.99 | $22.32 | $21.76 | $22.26 | $22.26 | 388,800 |
| 2023-05-23 | $21.90 | $22.19 | $21.70 | $21.99 | $21.99 | 402,800 |
| 2023-05-22 | $21.69 | $21.90 | $21.55 | $21.85 | $21.85 | 275,400 |
| 2023-05-19 | $21.59 | $21.88 | $21.50 | $21.70 | $21.70 | 391,700 |
| 2023-05-18 | $21.62 | $21.69 | $21.38 | $21.65 | $21.65 | 285,820 |
| 2023-05-17 | $21.03 | $21.60 | $20.90 | $21.59 | $21.59 | 356,300 |
| 2023-05-16 | $21.07 | $21.25 | $20.94 | $21.14 | $21.14 | 281,620 |
| 2023-05-15 | $20.89 | $21.29 | $20.83 | $21.20 | $21.20 | 373,000 |
| 2023-05-12 | $21.27 | $21.36 | $20.84 | $20.94 | $20.94 | 378,400 |
| 2023-05-11 | $21.08 | $21.34 | $20.97 | $21.22 | $21.22 | 340,400 |
| 2023-05-10 | $20.53 | $21.00 | $20.53 | $20.98 | $20.98 | 368,300 |
| 2023-05-09 | $21.02 | $21.02 | $20.54 | $20.54 | $20.54 | 396,400 |
| 2023-05-08 | $20.81 | $21.06 | $20.58 | $20.96 | $20.96 | 343,100 |
| 2023-05-05 | $20.80 | $20.89 | $20.52 | $20.76 | $20.76 | 369,900 |
| 2023-05-04 | $20.27 | $20.98 | $20.07 | $20.72 | $20.72 | 574,300 |
| 2023-05-03 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-05-02 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-04-28 | $19.74 | $20.29 | $19.65 | $20.28 | $20.28 | 656,700 |
| 2023-04-27 | $19.29 | $20.00 | $19.18 | $19.59 | $19.59 | 624,100 |
| 2023-04-26 | $18.64 | $19.66 | $18.64 | $19.39 | $19.39 | 664,300 |
| 2023-04-25 | $19.63 | $19.73 | $18.86 | $19.16 | $19.16 | 750,800 |
| 2023-04-24 | $20.50 | $20.50 | $19.32 | $19.71 | $19.71 | 1,210,300 |
| 2023-04-21 | $21.83 | $22.08 | $21.44 | $21.46 | $21.46 | 413,890 |
| 2023-04-20 | $22.18 | $22.33 | $21.66 | $21.81 | $21.81 | 346,800 |
| 2023-04-19 | $22.30 | $22.30 | $21.91 | $22.13 | $22.13 | 318,600 |
| 2023-04-18 | $22.42 | $22.43 | $22.00 | $22.17 | $22.17 | 263,400 |
| 2023-04-17 | $22.31 | $22.48 | $22.23 | $22.43 | $22.43 | 269,810 |
| 2023-04-14 | $21.96 | $22.42 | $21.95 | $22.31 | $22.31 | 468,500 |
| 2023-04-13 | $22.05 | $22.31 | $21.99 | $22.02 | $22.02 | 351,650 |
| 2023-04-12 | $22.14 | $22.17 | $21.90 | $22.16 | $22.16 | 349,600 |
| 2023-04-11 | $22.02 | $22.31 | $21.86 | $21.91 | $21.91 | 361,600 |
| 2023-04-10 | $22.37 | $22.49 | $21.99 | $22.02 | $22.02 | 511,950 |
| 2023-04-07 | $22.06 | $22.30 | $22.03 | $22.20 | $22.20 | 474,000 |
| 2023-04-06 | $22.66 | $22.66 | $21.88 | $22.06 | $22.06 | 595,300 |
| 2023-04-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-04-04 | $22.88 | $22.89 | $22.25 | $22.35 | $22.35 | 514,700 |
| 2023-04-03 | $22.41 | $22.54 | $22.31 | $22.54 | $22.54 | 365,200 |
| 2023-03-31 | $22.45 | $22.66 | $22.30 | $22.38 | $22.38 | 333,300 |
| 2023-03-30 | $22.79 | $22.93 | $22.36 | $22.37 | $22.37 | 353,700 |
| 2023-03-29 | $22.90 | $23.17 | $22.62 | $22.69 | $22.69 | 404,100 |
| 2023-03-28 | $23.33 | $23.39 | $22.95 | $23.01 | $23.01 | 319,210 |
| 2023-03-27 | $23.35 | $23.63 | $22.95 | $23.24 | $23.24 | 463,400 |
| 2023-03-24 | $23.38 | $23.38 | $23.15 | $23.23 | $23.23 | 339,000 |
| 2023-03-23 | $23.17 | $23.35 | $23.00 | $23.23 | $23.23 | 386,700 |
| 2023-03-22 | $23.29 | $23.36 | $23.10 | $23.21 | $23.21 | 395,500 |
| 2023-03-21 | $22.88 | $23.26 | $22.63 | $23.26 | $23.26 | 563,700 |
| 2023-03-20 | $22.71 | $22.88 | $22.53 | $22.71 | $22.71 | 555,300 |
| 2023-03-17 | $22.69 | $22.99 | $22.65 | $22.66 | $22.66 | 483,300 |
| 2023-03-16 | $22.96 | $23.37 | $22.60 | $22.69 | $22.69 | 578,800 |
| 2023-03-15 | $22.70 | $23.16 | $22.24 | $22.95 | $22.95 | 924,000 |
| 2023-03-14 | $22.90 | $23.08 | $22.20 | $22.53 | $22.53 | 777,800 |
| 2023-03-13 | $22.95 | $23.27 | $22.60 | $22.92 | $22.92 | 804,800 |
| 2023-03-10 | $23.15 | $23.86 | $23.01 | $23.18 | $23.18 | 1,017,230 |
| 2023-03-09 | $22.84 | $23.29 | $22.71 | $23.29 | $23.29 | 773,400 |
| 2023-03-08 | $22.61 | $22.93 | $22.50 | $22.86 | $22.86 | 523,400 |
| 2023-03-07 | $23.15 | $23.15 | $22.51 | $22.61 | $22.61 | 672,060 |
| 2023-03-06 | $22.73 | $23.65 | $22.73 | $23.01 | $23.01 | 858,400 |
| 2023-03-03 | $22.88 | $22.88 | $22.60 | $22.74 | $22.74 | 341,700 |
| 2023-03-02 | $22.83 | $22.94 | $22.75 | $22.87 | $22.87 | 379,230 |
| 2023-03-01 | $22.72 | $22.86 | $22.60 | $22.83 | $22.83 | 442,630 |
| 2023-02-28 | $22.55 | $22.72 | $22.42 | $22.72 | $22.72 | 410,700 |
| 2023-02-27 | $22.63 | $22.73 | $22.36 | $22.52 | $22.52 | 537,700 |
| 2023-02-24 | $22.60 | $22.65 | $22.31 | $22.56 | $22.56 | 347,900 |
| 2023-02-23 | $22.59 | $22.73 | $22.45 | $22.62 | $22.62 | 447,800 |
| 2023-02-22 | $22.25 | $22.54 | $22.04 | $22.52 | $22.52 | 579,000 |
| 2023-02-21 | $22.30 | $22.44 | $22.01 | $22.29 | $22.29 | 311,500 |
| 2023-02-20 | $22.12 | $22.31 | $21.84 | $22.31 | $22.31 | 513,200 |
| 2023-02-17 | $22.08 | $22.40 | $21.98 | $22.14 | $22.14 | 379,800 |
| 2023-02-16 | $22.77 | $22.89 | $21.83 | $22.08 | $22.08 | 715,700 |
| 2023-02-15 | $22.77 | $22.89 | $22.53 | $22.84 | $22.84 | 517,800 |
| 2023-02-14 | $22.93 | $22.93 | $22.53 | $22.73 | $22.73 | 502,730 |
| 2023-02-13 | $22.50 | $22.78 | $22.40 | $22.76 | $22.76 | 469,500 |
| 2023-02-10 | $22.29 | $22.58 | $22.21 | $22.42 | $22.42 | 504,790 |
| 2023-02-09 | $21.85 | $22.42 | $21.83 | $22.29 | $22.29 | 585,100 |
| 2023-02-08 | $22.21 | $22.37 | $22.10 | $22.27 | $22.27 | 401,800 |
| 2023-02-07 | $22.17 | $22.26 | $21.92 | $22.21 | $22.21 | 336,300 |
| 2023-02-06 | $22.24 | $22.38 | $21.84 | $22.03 | $22.03 | 424,200 |
| 2023-02-03 | $22.28 | $22.47 | $21.82 | $22.07 | $22.07 | 554,600 |
| 2023-02-02 | $22.08 | $22.47 | $21.91 | $22.34 | $22.34 | 811,300 |
| 2023-02-01 | $21.77 | $22.02 | $21.73 | $22.01 | $22.01 | 445,500 |
| 2023-01-31 | $21.36 | $21.80 | $21.28 | $21.77 | $21.77 | 467,100 |
| 2023-01-30 | $21.41 | $21.63 | $21.41 | $21.45 | $21.45 | 392,600 |
| 2023-01-20 | $21.20 | $21.39 | $21.01 | $21.25 | $21.25 | 308,200 |
| 2023-01-19 | $20.96 | $21.37 | $20.79 | $21.28 | $21.28 | 496,400 |
| 2023-01-18 | $20.75 | $21.01 | $20.46 | $20.95 | $20.95 | 498,200 |
| 2023-01-17 | $20.52 | $20.68 | $20.45 | $20.61 | $20.61 | 340,300 |
| 2023-01-16 | $20.37 | $20.54 | $20.06 | $20.50 | $20.50 | 512,800 |
| 2023-01-13 | $20.15 | $20.35 | $20.01 | $20.23 | $20.23 | 264,300 |
| 2023-01-12 | $20.08 | $20.34 | $20.00 | $20.17 | $20.17 | 321,400 |
| 2023-01-11 | $20.41 | $20.50 | $20.00 | $20.06 | $20.06 | 386,590 |
| 2023-01-10 | $20.50 | $20.69 | $20.36 | $20.42 | $20.42 | 231,000 |
| 2023-01-09 | $20.48 | $20.68 | $20.45 | $20.59 | $20.59 | 474,000 |
| 2023-01-06 | $20.53 | $20.63 | $20.26 | $20.47 | $20.47 | 474,700 |
| 2023-01-05 | $20.49 | $20.61 | $20.09 | $20.53 | $20.53 | 472,400 |
| 2023-01-04 | $20.27 | $20.51 | $20.15 | $20.37 | $20.37 | 372,000 |
| 2023-01-03 | $19.78 | $20.50 | $19.78 | $20.26 | $20.26 | 516,700 |
| 2023-01-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-12-30 | $19.53 | $20.20 | $19.52 | $19.90 | $19.90 | 412,600 |
| 2022-12-29 | $19.95 | $19.95 | $19.50 | $19.50 | $19.50 | 254,600 |
| 2022-12-28 | $20.11 | $20.34 | $19.61 | $19.71 | $19.71 | 427,100 |
| 2022-12-27 | $20.10 | $20.26 | $19.88 | $20.25 | $20.25 | 336,900 |
| 2022-12-26 | $19.52 | $20.29 | $19.52 | $20.13 | $20.13 | 492,000 |
| 2022-12-23 | $19.52 | $19.98 | $19.37 | $19.55 | $19.55 | 348,960 |
| 2022-12-22 | $20.18 | $20.24 | $19.70 | $19.70 | $19.70 | 322,300 |
| 2022-12-21 | $20.45 | $20.45 | $19.85 | $20.06 | $20.06 | 319,600 |
| 2022-12-20 | $20.01 | $20.40 | $19.91 | $20.35 | $20.35 | 251,200 |
| 2022-12-19 | $20.92 | $20.92 | $19.99 | $20.04 | $20.04 | 375,900 |
| 2022-12-16 | $20.91 | $21.09 | $20.62 | $20.64 | $20.64 | 305,400 |
| 2022-12-15 | $20.86 | $21.19 | $20.76 | $20.97 | $20.97 | 247,700 |
| 2022-12-14 | $21.19 | $21.20 | $20.83 | $20.89 | $20.89 | 212,400 |
| 2022-12-13 | $21.00 | $21.30 | $20.94 | $21.07 | $21.07 | 256,600 |
| 2022-12-12 | $21.11 | $21.33 | $21.02 | $21.02 | $21.02 | 254,600 |
| 2022-12-09 | $21.53 | $21.53 | $21.11 | $21.27 | $21.27 | 320,800 |
| 2022-12-08 | $21.53 | $21.58 | $21.24 | $21.44 | $21.44 | 299,180 |
| 2022-12-07 | $21.53 | $21.60 | $21.23 | $21.41 | $21.41 | 398,500 |
| 2022-12-06 | $21.78 | $21.79 | $21.42 | $21.53 | $21.53 | 440,100 |
| 2022-12-05 | $21.51 | $21.76 | $21.43 | $21.66 | $21.66 | 632,600 |
| 2022-12-01 | $21.41 | $21.55 | $21.16 | $21.26 | $21.26 | 489,700 |
| 2022-11-30 | $21.49 | $21.50 | $21.14 | $21.25 | $21.25 | 419,800 |
| 2022-11-29 | $21.00 | $21.46 | $21.00 | $21.31 | $21.31 | 443,010 |
| 2022-11-28 | $21.02 | $21.19 | $20.67 | $21.02 | $21.02 | 376,700 |
| 2022-11-25 | $21.57 | $21.57 | $21.00 | $21.01 | $21.01 | 287,600 |
| 2022-11-24 | $21.21 | $21.57 | $21.21 | $21.43 | $21.43 | 321,700 |
| 2022-11-23 | $21.55 | $21.55 | $20.88 | $21.21 | $21.21 | 352,700 |
| 2022-11-22 | $21.38 | $21.93 | $21.27 | $21.42 | $21.42 | 355,860 |
| 2022-11-21 | $21.58 | $21.61 | $21.21 | $21.54 | $21.54 | 304,780 |
| 2022-11-18 | $21.71 | $21.82 | $21.38 | $21.43 | $21.43 | 451,100 |
| 2022-11-17 | $21.37 | $21.69 | $21.33 | $21.66 | $21.66 | 350,300 |
| 2022-11-16 | $21.55 | $21.73 | $21.28 | $21.66 | $21.66 | 582,400 |
| 2022-11-15 | $21.33 | $21.45 | $21.06 | $21.40 | $21.40 | 535,100 |
| 2022-11-14 | $21.21 | $21.43 | $20.99 | $21.33 | $21.33 | 526,600 |
| 2022-11-11 | $21.43 | $21.65 | $20.99 | $20.99 | $20.99 | 759,690 |
| 2022-11-10 | $21.19 | $21.33 | $21.07 | $21.25 | $21.25 | 299,100 |
| 2022-11-09 | $21.26 | $21.47 | $21.12 | $21.30 | $21.30 | 461,100 |
| 2022-11-08 | $21.05 | $21.35 | $21.05 | $21.17 | $21.17 | 323,500 |
| 2022-11-07 | $21.18 | $21.48 | $21.10 | $21.34 | $21.34 | 488,700 |
| 2022-11-04 | $20.84 | $21.45 | $20.84 | $21.35 | $21.35 | 459,900 |
| 2022-11-03 | $20.96 | $21.21 | $20.75 | $21.21 | $21.21 | 518,800 |
| 2022-11-02 | $21.10 | $21.17 | $20.75 | $20.99 | $20.99 | 578,300 |
| 2022-11-01 | $19.92 | $20.85 | $19.92 | $20.85 | $20.85 | 486,500 |
| 2022-10-31 | $20.27 | $20.48 | $19.80 | $20.23 | $20.23 | 346,800 |
| 2022-10-28 | $20.88 | $20.89 | $19.88 | $20.04 | $20.04 | 565,700 |
| 2022-10-27 | $20.70 | $21.26 | $20.53 | $20.92 | $20.92 | 896,550 |
| 2022-10-26 | $20.37 | $21.14 | $20.26 | $20.75 | $20.75 | 907,500 |
| 2022-10-25 | $19.94 | $20.27 | $19.33 | $19.97 | $19.97 | 441,100 |
| 2022-10-24 | $20.11 | $20.46 | $19.75 | $19.87 | $19.87 | 340,010 |
| 2022-10-21 | $20.11 | $20.43 | $20.02 | $20.19 | $20.19 | 298,400 |
| 2022-10-20 | $20.49 | $20.70 | $20.03 | $20.11 | $20.11 | 395,000 |
| 2022-10-19 | $20.66 | $20.73 | $20.21 | $20.31 | $20.31 | 941,300 |
| 2022-10-18 | $20.43 | $21.80 | $20.22 | $20.80 | $20.80 | 1,023,380 |
| 2022-10-17 | $19.97 | $20.45 | $19.92 | $20.43 | $20.43 | 347,300 |
| 2022-10-14 | $19.60 | $20.09 | $19.49 | $19.92 | $19.92 | 316,440 |
| 2022-10-13 | $19.38 | $19.71 | $18.81 | $19.52 | $19.52 | 227,240 |
| 2022-10-12 | $18.96 | $19.33 | $18.67 | $19.32 | $19.32 | 209,700 |
| 2022-10-11 | $18.72 | $18.90 | $18.47 | $18.77 | $18.77 | 179,300 |
| 2022-10-10 | $19.16 | $19.48 | $18.66 | $18.70 | $18.70 | 272,100 |
| 2022-09-30 | $19.58 | $19.68 | $19.14 | $19.14 | $19.14 | 286,670 |
| 2022-09-29 | $19.68 | $19.95 | $19.57 | $19.60 | $19.60 | 262,310 |
| 2022-09-28 | $19.99 | $20.02 | $19.63 | $19.63 | $19.63 | 339,200 |
| 2022-09-27 | $19.85 | $20.18 | $19.80 | $20.00 | $20.00 | 444,800 |
| 2022-09-26 | $20.20 | $20.47 | $19.79 | $19.84 | $19.84 | 597,000 |
| 2022-09-23 | $20.20 | $20.52 | $19.90 | $20.23 | $20.23 | 445,410 |
| 2022-09-22 | $20.72 | $20.73 | $20.20 | $20.33 | $20.33 | 349,400 |
| 2022-09-21 | $20.35 | $20.74 | $20.07 | $20.71 | $20.71 | 441,100 |
| 2022-09-20 | $20.48 | $20.54 | $20.12 | $20.25 | $20.25 | 409,000 |
| 2022-09-19 | $20.39 | $20.69 | $20.00 | $20.25 | $20.25 | 385,400 |
| 2022-09-16 | $21.06 | $21.16 | $20.37 | $20.37 | $20.37 | 319,300 |
| 2022-09-15 | $21.71 | $21.92 | $21.06 | $21.08 | $21.08 | 438,000 |
| 2022-09-14 | $21.78 | $21.97 | $21.50 | $21.66 | $21.66 | 370,280 |
| 2022-09-13 | $21.78 | $21.92 | $21.60 | $21.87 | $21.87 | 291,800 |
| 2022-09-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-09-09 | $21.83 | $21.85 | $21.55 | $21.60 | $21.60 | 433,800 |
| 2022-09-08 | $22.10 | $22.11 | $21.83 | $22.02 | $22.02 | 226,200 |
| 2022-09-07 | $22.12 | $22.27 | $21.99 | $22.12 | $22.12 | 214,200 |
| 2022-09-06 | $22.28 | $22.28 | $21.82 | $22.13 | $22.13 | 219,000 |
| 2022-09-05 | $22.16 | $22.16 | $21.68 | $22.11 | $22.11 | 244,200 |
| 2022-09-02 | $21.83 | $22.00 | $21.70 | $21.94 | $21.94 | 250,200 |
| 2022-09-01 | $21.68 | $21.98 | $21.60 | $21.73 | $21.73 | 423,200 |
| 2022-08-31 | $22.22 | $22.25 | $21.61 | $21.61 | $21.61 | 510,080 |
| 2022-08-30 | $22.26 | $22.59 | $22.05 | $22.32 | $22.32 | 424,460 |
| 2022-08-29 | $22.07 | $22.31 | $21.50 | $22.26 | $22.26 | 332,580 |
| 2022-08-26 | $22.44 | $22.68 | $22.03 | $22.07 | $22.07 | 621,400 |
| 2022-08-25 | $22.61 | $22.92 | $22.14 | $22.50 | $22.50 | 742,110 |
| 2022-08-24 | $23.70 | $23.79 | $22.80 | $22.83 | $22.83 | 688,170 |
| 2022-08-23 | $23.40 | $23.68 | $23.34 | $23.68 | $23.68 | 394,570 |
| 2022-08-22 | $23.65 | $23.67 | $23.21 | $23.49 | $23.49 | 597,500 |
| 2022-08-19 | $24.04 | $24.15 | $23.40 | $23.68 | $23.68 | 724,970 |
| 2022-08-18 | $24.08 | $24.08 | $23.72 | $24.02 | $24.02 | 569,700 |
| 2022-08-17 | $24.16 | $24.16 | $23.75 | $24.08 | $24.08 | 511,800 |
| 2022-08-16 | $23.98 | $24.16 | $23.75 | $24.00 | $24.00 | 600,600 |
| 2022-08-15 | $23.65 | $24.01 | $23.55 | $23.73 | $23.73 | 528,900 |
| 2022-08-12 | $24.11 | $24.48 | $23.80 | $23.82 | $23.82 | 839,980 |
| 2022-08-11 | $23.83 | $24.07 | $23.65 | $23.86 | $23.86 | 731,100 |
| 2022-08-10 | $23.19 | $23.84 | $22.87 | $23.70 | $23.70 | 865,090 |
| 2022-08-09 | $23.10 | $23.19 | $22.83 | $23.12 | $23.12 | 469,220 |
| 2022-08-08 | $23.14 | $23.14 | $22.71 | $23.08 | $23.08 | 384,580 |
| 2022-08-05 | $22.85 | $23.00 | $22.55 | $22.88 | $22.88 | 457,900 |
| 2022-08-04 | $22.34 | $22.74 | $22.26 | $22.72 | $22.72 | 517,820 |
| 2022-08-03 | $22.65 | $23.01 | $22.11 | $22.15 | $22.15 | 719,200 |
| 2022-08-02 | $23.34 | $23.66 | $22.01 | $22.27 | $22.27 | 872,510 |
| 2022-08-01 | $23.60 | $23.78 | $23.36 | $23.62 | $23.62 | 440,620 |
| 2022-07-29 | $23.65 | $23.98 | $23.50 | $23.60 | $23.60 | 987,700 |
| 2022-07-28 | $23.50 | $23.65 | $23.24 | $23.58 | $23.58 | 661,870 |
| 2022-07-27 | $22.90 | $23.32 | $22.79 | $23.29 | $23.29 | 587,670 |
| 2022-07-26 | $22.81 | $23.08 | $22.22 | $22.97 | $22.97 | 535,200 |
| 2022-07-25 | $23.29 | $23.49 | $22.78 | $22.81 | $22.81 | 605,700 |
| 2022-07-22 | $23.45 | $23.70 | $23.10 | $23.29 | $23.29 | 641,590 |
| 2022-07-21 | $23.41 | $23.71 | $23.33 | $23.34 | $23.34 | 893,300 |
| 2022-07-20 | $23.96 | $24.00 | $23.50 | $23.57 | $23.57 | 1,232,590 |
| 2022-07-19 | $23.82 | $24.26 | $23.62 | $23.84 | $23.84 | 1,634,290 |
| 2022-07-18 | $23.41 | $24.38 | $23.02 | $24.10 | $24.10 | 2,431,560 |
| 2022-07-15 | $24.99 | $26.95 | $23.82 | $23.90 | $23.90 | 3,581,350 |
| 2022-07-14 | $22.34 | $23.05 | $22.03 | $23.00 | $23.00 | 709,220 |
| 2022-07-13 | $21.73 | $22.36 | $21.64 | $22.25 | $22.25 | 441,300 |
| 2022-07-12 | $22.26 | $22.35 | $21.58 | $21.74 | $21.74 | 411,200 |
| 2022-07-11 | $22.55 | $22.55 | $22.09 | $22.30 | $22.30 | 348,900 |
| 2022-07-08 | $22.03 | $22.67 | $22.03 | $22.40 | $22.40 | 410,450 |
| 2022-07-07 | $22.46 | $22.58 | $22.17 | $22.28 | $22.28 | 389,700 |
| 2022-07-06 | $22.41 | $22.60 | $22.06 | $22.25 | $22.25 | 361,800 |
| 2022-07-05 | $22.66 | $23.20 | $22.22 | $22.64 | $22.64 | 424,100 |
| 2022-07-04 | $23.40 | $23.40 | $22.56 | $22.79 | $22.79 | 419,100 |
| 2022-07-01 | $23.05 | $23.43 | $22.81 | $22.95 | $22.95 | 464,350 |
| 2022-06-30 | $23.00 | $23.46 | $22.98 | $23.05 | $23.05 | 505,530 |
| 2022-06-29 | $24.06 | $24.07 | $23.15 | $23.15 | $23.15 | 648,190 |
| 2022-06-28 | $23.35 | $23.96 | $23.35 | $23.83 | $23.83 | 639,900 |
| 2022-06-27 | $23.40 | $23.78 | $23.40 | $23.59 | $23.59 | 662,790 |
| 2022-06-24 | $23.27 | $23.59 | $23.19 | $23.34 | $23.34 | 330,260 |
| 2022-06-23 | $22.80 | $23.38 | $22.73 | $23.27 | $23.27 | 389,360 |
| 2022-06-22 | $23.53 | $23.54 | $22.79 | $23.00 | $22.72 | 358,930 |
| 2022-06-21 | $23.60 | $23.68 | $23.00 | $23.40 | $23.11 | 562,870 |
| 2022-06-20 | $23.63 | $23.82 | $23.14 | $23.49 | $23.20 | 701,200 |
| 2022-06-17 | $23.86 | $23.88 | $23.26 | $23.65 | $23.36 | 431,680 |
| 2022-06-16 | $23.71 | $24.06 | $23.71 | $23.75 | $23.46 | 311,080 |
| 2022-06-15 | $23.91 | $24.24 | $23.79 | $23.79 | $23.50 | 288,300 |
| 2022-06-14 | $23.90 | $23.92 | $23.18 | $23.90 | $23.61 | 377,980 |
| 2022-06-13 | $23.91 | $24.17 | $23.71 | $24.06 | $23.76 | 306,900 |
| 2022-06-10 | $23.78 | $24.01 | $23.50 | $23.94 | $23.65 | 298,600 |
| 2022-06-09 | $24.24 | $24.24 | $23.58 | $23.63 | $23.34 | 294,900 |
| 2022-06-08 | $24.22 | $24.33 | $23.56 | $24.15 | $23.85 | 511,200 |
| 2022-06-07 | $24.18 | $24.66 | $24.03 | $24.14 | $23.84 | 604,900 |
| 2022-06-06 | $23.79 | $24.62 | $23.68 | $24.08 | $23.78 | 672,920 |
| 2022-06-02 | $23.40 | $24.00 | $23.02 | $23.83 | $23.54 | 617,200 |
| 2022-06-01 | $22.99 | $23.46 | $22.41 | $23.20 | $22.91 | 670,980 |
| 2022-05-31 | $22.90 | $23.23 | $22.22 | $22.98 | $22.70 | 708,340 |
| 2022-05-30 | $22.75 | $23.12 | $22.27 | $22.90 | $22.62 | 654,300 |
| 2022-05-27 | $22.48 | $22.73 | $22.03 | $22.25 | $21.98 | 357,920 |
| 2022-05-26 | $22.70 | $22.94 | $21.90 | $22.30 | $22.03 | 422,250 |
| 2022-05-25 | $22.45 | $22.75 | $21.80 | $22.65 | $22.37 | 279,890 |
| 2022-05-24 | $23.26 | $23.30 | $22.10 | $22.10 | $21.83 | 349,110 |
| 2022-05-23 | $22.94 | $23.29 | $22.94 | $23.20 | $22.91 | 197,710 |
| 2022-05-20 | $22.41 | $23.12 | $22.40 | $22.95 | $22.67 | 260,610 |
| 2022-05-19 | $22.53 | $22.81 | $22.33 | $22.70 | $22.42 | 197,890 |
| 2022-05-18 | $22.55 | $22.87 | $22.37 | $22.70 | $22.42 | 295,000 |
| 2022-05-17 | $22.36 | $22.85 | $22.11 | $22.30 | $22.03 | 221,000 |
| 2022-05-16 | $22.62 | $22.84 | $22.48 | $22.55 | $22.27 | 325,530 |
| 2022-05-13 | $22.61 | $22.69 | $22.29 | $22.53 | $22.25 | 379,590 |
| 2022-05-12 | $22.00 | $22.48 | $21.83 | $22.29 | $22.02 | 356,200 |
| 2022-05-11 | $21.91 | $22.55 | $21.85 | $22.09 | $21.82 | 599,300 |
| 2022-05-10 | $21.30 | $21.96 | $21.06 | $21.91 | $21.64 | 337,000 |
| 2022-05-09 | $21.47 | $21.84 | $21.02 | $21.53 | $21.26 | 372,200 |
| 2022-05-06 | $21.36 | $21.64 | $20.76 | $21.28 | $21.02 | 374,350 |
| 2022-05-05 | $21.15 | $21.86 | $20.90 | $21.40 | $21.14 | 397,450 |
| 2022-05-04 | $21.10 | $21.10 | $21.10 | $21.10 | $20.84 | 0 |
| 2022-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.84 | 0 |
| 2022-04-29 | $19.91 | $21.68 | $19.91 | $21.10 | $20.84 | 511,690 |
| 2022-04-28 | $20.10 | $20.75 | $20.00 | $20.01 | $19.76 | 443,400 |
| 2022-04-27 | $19.88 | $20.50 | $19.33 | $20.45 | $20.20 | 607,910 |
| 2022-04-26 | $22.00 | $22.33 | $19.93 | $19.94 | $19.69 | 1,220,400 |
| 2022-04-25 | $24.66 | $24.66 | $23.00 | $23.00 | $22.72 | 621,480 |
| 2022-04-22 | $24.20 | $24.78 | $23.90 | $24.66 | $24.36 | 429,280 |
| 2022-04-21 | $24.95 | $25.28 | $24.25 | $24.41 | $24.11 | 399,410 |
| 2022-04-20 | $25.11 | $25.57 | $24.91 | $25.17 | $24.86 | 477,100 |
| 2022-04-19 | $24.70 | $25.10 | $24.42 | $25.01 | $24.70 | 270,380 |
| 2022-04-18 | $24.23 | $24.78 | $23.90 | $24.70 | $24.40 | 231,600 |
| 2022-04-15 | $24.77 | $24.79 | $24.20 | $24.25 | $23.95 | 272,000 |
| 2022-04-14 | $24.99 | $25.08 | $24.69 | $24.77 | $24.47 | 174,550 |
| 2022-04-13 | $25.25 | $25.25 | $24.56 | $24.72 | $24.42 | 218,000 |
| 2022-04-12 | $24.78 | $25.36 | $24.42 | $25.25 | $24.94 | 336,900 |
| 2022-04-11 | $25.00 | $25.27 | $24.52 | $24.66 | $24.36 | 441,220 |
| 2022-04-08 | $25.30 | $25.49 | $24.81 | $25.13 | $24.82 | 344,590 |
| 2022-04-07 | $26.14 | $26.14 | $25.31 | $25.32 | $25.01 | 488,550 |
| 2022-04-06 | $25.85 | $26.26 | $25.77 | $26.14 | $25.82 | 438,040 |
| 2022-04-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.52 | 0 |
| 2022-04-04 | $25.84 | $25.84 | $25.84 | $25.84 | $25.52 | 0 |
| 2022-04-01 | $25.95 | $26.13 | $25.60 | $25.84 | $25.52 | 402,640 |
| 2022-03-31 | $25.48 | $26.45 | $25.27 | $26.13 | $25.81 | 648,160 |
| 2022-03-30 | $25.50 | $25.88 | $25.48 | $25.72 | $25.40 | 520,700 |
| 2022-03-29 | $25.94 | $26.58 | $25.42 | $25.54 | $25.23 | 560,950 |
| 2022-03-28 | $26.20 | $26.51 | $25.55 | $26.35 | $26.03 | 627,240 |
| 2022-03-25 | $26.58 | $26.90 | $26.24 | $26.24 | $25.92 | 800,990 |
| 2022-03-24 | $27.19 | $27.45 | $26.55 | $26.69 | $26.36 | 1,415,430 |
| 2022-03-23 | $26.69 | $28.59 | $26.55 | $27.70 | $27.36 | 2,554,770 |
| 2022-03-22 | $26.40 | $29.16 | $26.40 | $27.43 | $27.09 | 2,468,170 |
| 2022-03-21 | $25.80 | $26.32 | $25.52 | $26.10 | $25.78 | 402,500 |
| 2022-03-18 | $25.11 | $25.75 | $25.11 | $25.69 | $25.37 | 345,500 |
| 2022-03-17 | $25.34 | $25.83 | $25.22 | $25.30 | $24.99 | 555,400 |
| 2022-03-16 | $24.81 | $25.17 | $24.00 | $25.08 | $24.77 | 590,120 |
| 2022-03-15 | $25.54 | $25.82 | $24.44 | $24.44 | $24.14 | 618,000 |
| 2022-03-14 | $26.21 | $26.30 | $25.80 | $25.81 | $25.49 | 370,600 |
| 2022-03-11 | $26.30 | $26.52 | $25.40 | $26.49 | $26.16 | 463,700 |
| 2022-03-10 | $26.68 | $26.90 | $26.33 | $26.40 | $26.08 | 456,800 |
| 2022-03-09 | $27.00 | $27.23 | $25.22 | $26.05 | $25.73 | 581,800 |
| 2022-03-08 | $27.70 | $27.74 | $26.60 | $26.90 | $26.57 | 657,700 |
| 2022-03-07 | $28.34 | $28.34 | $27.50 | $27.60 | $27.26 | 631,300 |
| 2022-03-04 | $28.30 | $28.63 | $28.04 | $28.12 | $27.77 | 559,300 |
| 2022-03-03 | $28.79 | $29.04 | $28.45 | $28.48 | $28.13 | 437,020 |
| 2022-03-02 | $28.54 | $28.87 | $28.36 | $28.80 | $28.45 | 486,800 |
| 2022-03-01 | $28.48 | $28.80 | $28.43 | $28.60 | $28.25 | 397,700 |
| 2022-02-28 | $28.60 | $28.62 | $27.90 | $28.40 | $28.05 | 568,800 |
| 2022-02-25 | $28.79 | $29.00 | $28.55 | $28.60 | $28.25 | 474,800 |
| 2022-02-24 | $29.37 | $29.58 | $28.10 | $28.45 | $28.10 | 1,187,410 |
| 2022-02-23 | $29.27 | $29.58 | $29.11 | $29.50 | $29.14 | 829,480 |
| 2022-02-22 | $29.08 | $29.68 | $28.83 | $29.28 | $28.92 | 836,380 |
| 2022-02-21 | $29.01 | $29.45 | $29.01 | $29.39 | $29.03 | 688,800 |
| 2022-02-18 | $28.86 | $29.50 | $28.02 | $29.29 | $28.93 | 1,022,000 |
| 2022-02-17 | $28.75 | $29.20 | $28.66 | $28.94 | $28.58 | 681,500 |
| 2022-02-16 | $28.48 | $28.88 | $28.48 | $28.75 | $28.40 | 422,700 |
| 2022-02-15 | $28.35 | $28.58 | $28.05 | $28.40 | $28.05 | 395,400 |
| 2022-02-14 | $28.69 | $28.79 | $28.02 | $28.26 | $27.91 | 693,600 |
| 2022-02-11 | $29.48 | $29.48 | $28.50 | $28.75 | $28.40 | 1,153,400 |
| 2022-02-10 | $29.51 | $29.96 | $29.32 | $29.68 | $29.31 | 768,810 |
| 2022-02-09 | $29.59 | $29.78 | $29.22 | $29.61 | $29.25 | 769,910 |
| 2022-02-08 | $28.91 | $29.51 | $28.75 | $29.48 | $29.12 | 753,700 |
| 2022-02-07 | $29.01 | $29.27 | $28.33 | $29.02 | $28.66 | 804,800 |
| 2022-02-04 | $28.67 | $28.67 | $28.67 | $28.67 | $28.32 | 0 |
| 2022-02-03 | $28.67 | $28.67 | $28.67 | $28.67 | $28.32 | 0 |
| 2022-02-02 | $28.67 | $28.67 | $28.67 | $28.67 | $28.32 | 0 |
| 2022-02-01 | $28.67 | $28.67 | $28.67 | $28.67 | $28.32 | 0 |
| 2022-01-28 | $28.99 | $29.44 | $28.59 | $28.67 | $28.32 | 778,800 |
| 2022-01-27 | $30.20 | $30.20 | $28.53 | $28.57 | $28.22 | 991,300 |
| 2022-01-26 | $28.85 | $30.39 | $28.85 | $29.96 | $29.59 | 1,468,700 |
| 2022-01-25 | $31.56 | $31.88 | $28.59 | $28.73 | $28.38 | 2,208,900 |
| 2022-01-24 | $31.74 | $32.43 | $31.15 | $31.92 | $31.53 | 1,354,300 |
| 2022-01-21 | $31.65 | $31.96 | $30.85 | $31.81 | $31.42 | 1,394,600 |
| 2022-01-20 | $33.20 | $33.53 | $31.27 | $31.56 | $31.17 | 2,579,130 |
| 2022-01-19 | $34.61 | $35.02 | $33.10 | $33.62 | $33.21 | 3,360,450 |
| 2022-01-18 | $32.90 | $35.18 | $32.30 | $35.05 | $34.62 | 5,543,210 |
| 2022-01-17 | $32.80 | $33.48 | $32.22 | $33.07 | $32.66 | 2,563,860 |
| 2022-01-14 | $33.59 | $33.63 | $32.30 | $32.75 | $32.35 | 3,228,200 |
| 2022-01-13 | $32.36 | $34.61 | $32.30 | $33.90 | $33.48 | 4,197,770 |
| 2022-01-12 | $32.24 | $34.61 | $32.17 | $32.98 | $32.57 | 4,076,370 |
| 2022-01-11 | $31.08 | $36.75 | $31.02 | $32.96 | $32.55 | 5,230,320 |
| 2022-01-10 | $29.85 | $31.61 | $29.52 | $31.32 | $30.93 | 2,209,100 |
| 2022-01-07 | $29.71 | $30.00 | $29.42 | $29.63 | $29.27 | 552,900 |
| 2022-01-06 | $29.45 | $30.09 | $29.31 | $29.83 | $29.46 | 719,610 |
| 2022-01-05 | $29.66 | $29.66 | $29.02 | $29.27 | $28.91 | 573,020 |
| 2022-01-04 | $29.00 | $29.68 | $29.00 | $29.60 | $29.24 | 625,900 |
| 2022-01-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.61 | 0 |
| 2021-12-31 | $28.98 | $29.26 | $28.91 | $28.97 | $28.61 | 504,100 |
| 2021-12-30 | $29.36 | $29.46 | $28.98 | $28.98 | $28.62 | 648,910 |
| 2021-12-29 | $29.41 | $29.58 | $29.16 | $29.17 | $28.81 | 444,780 |
| 2021-12-28 | $29.13 | $29.93 | $29.13 | $29.56 | $29.20 | 454,180 |
| 2021-12-27 | $28.98 | $29.42 | $28.53 | $29.20 | $28.84 | 461,540 |
| 2021-12-24 | $29.55 | $30.28 | $28.93 | $28.95 | $28.59 | 888,290 |
| 2021-12-23 | $29.65 | $30.25 | $29.14 | $29.66 | $29.29 | 745,310 |
| 2021-12-22 | $30.31 | $30.45 | $29.63 | $29.72 | $29.35 | 880,410 |
| 2021-12-21 | $30.03 | $30.44 | $29.72 | $30.31 | $29.94 | 591,600 |
| 2021-12-20 | $30.19 | $30.68 | $30.07 | $30.23 | $29.86 | 693,530 |
| 2021-12-17 | $31.00 | $31.14 | $30.27 | $30.30 | $29.93 | 839,980 |
| 2021-12-16 | $31.00 | $31.36 | $30.60 | $30.99 | $30.61 | 1,333,420 |
| 2021-12-15 | $31.71 | $32.50 | $30.85 | $31.13 | $30.75 | 2,063,770 |
| 2021-12-14 | $29.66 | $30.80 | $29.36 | $30.43 | $30.06 | 811,340 |
| 2021-12-13 | $29.91 | $29.98 | $29.37 | $29.63 | $29.27 | 534,320 |
| 2021-12-10 | $30.30 | $30.78 | $29.78 | $29.91 | $29.54 | 578,200 |
| 2021-12-09 | $30.02 | $30.68 | $29.75 | $30.35 | $29.98 | 789,120 |
| 2021-12-08 | $29.23 | $31.38 | $29.09 | $30.20 | $29.83 | 1,437,960 |
| 2021-12-07 | $29.83 | $30.14 | $28.85 | $29.05 | $28.69 | 782,920 |
| 2021-12-06 | $31.69 | $31.87 | $29.70 | $29.82 | $29.45 | 1,138,060 |
| 2021-12-03 | $31.47 | $31.47 | $31.47 | $31.47 | $31.08 | 900,340 |
| 2021-12-02 | $32.39 | $32.39 | $32.39 | $32.39 | $31.99 | 1,683,340 |
| 2021-12-01 | $31.62 | $32.59 | $31.37 | $32.55 | $32.15 | 1,397,310 |
| 2021-11-30 | $31.92 | $32.03 | $31.31 | $31.35 | $30.96 | 685,880 |
| 2021-11-29 | $31.13 | $31.91 | $30.83 | $31.37 | $30.98 | 645,200 |
| 2021-11-26 | $31.94 | $31.94 | $31.30 | $31.32 | $30.93 | 828,400 |
| 2021-11-25 | $31.95 | $32.33 | $31.62 | $31.88 | $31.49 | 701,820 |
| 2021-11-24 | $31.55 | $32.44 | $31.30 | $31.95 | $31.56 | 1,250,320 |
| 2021-11-23 | $31.00 | $31.55 | $30.98 | $31.55 | $31.16 | 933,800 |
| 2021-11-22 | $31.60 | $31.63 | $30.75 | $30.98 | $30.60 | 608,310 |
| 2021-11-19 | $30.81 | $31.40 | $30.41 | $31.00 | $30.62 | 919,800 |
| 2021-11-18 | $31.08 | $31.54 | $30.50 | $30.70 | $30.32 | 1,042,610 |
| 2021-11-17 | $30.37 | $31.50 | $30.22 | $31.13 | $30.75 | 1,240,110 |
| 2021-11-16 | $30.90 | $31.37 | $30.29 | $30.37 | $30.00 | 803,430 |
| 2021-11-15 | $30.34 | $31.17 | $30.07 | $31.17 | $30.79 | 1,207,510 |
| 2021-11-12 | $29.75 | $30.55 | $29.28 | $30.26 | $29.89 | 850,790 |
| 2021-11-11 | $29.35 | $29.92 | $29.11 | $29.67 | $29.30 | 795,290 |
| 2021-11-10 | $28.70 | $29.59 | $28.70 | $29.38 | $29.02 | 680,790 |
| 2021-11-09 | $28.49 | $29.08 | $28.49 | $28.82 | $28.47 | 371,500 |
| 2021-11-08 | $28.17 | $28.65 | $28.17 | $28.49 | $28.14 | 291,300 |
| 2021-11-05 | $28.76 | $28.76 | $28.76 | $28.76 | $28.41 | 394,160 |
| 2021-11-04 | $28.25 | $28.80 | $28.20 | $28.76 | $28.41 | 476,700 |
| 2021-11-03 | $27.55 | $28.71 | $27.55 | $28.21 | $27.86 | 317,700 |
| 2021-11-02 | $28.05 | $28.50 | $27.51 | $27.58 | $27.24 | 432,280 |
| 2021-11-01 | $27.96 | $28.48 | $27.36 | $28.29 | $27.94 | 325,280 |
| 2021-10-29 | $27.35 | $27.74 | $27.06 | $27.59 | $27.25 | 253,000 |
| 2021-10-28 | $28.48 | $28.48 | $27.00 | $27.06 | $26.73 | 527,600 |
| 2021-10-27 | $28.91 | $29.11 | $28.18 | $28.24 | $27.89 | 555,400 |
| 2021-10-26 | $29.45 | $29.78 | $29.18 | $29.23 | $28.87 | 426,620 |
| 2021-10-25 | $28.82 | $29.86 | $28.63 | $29.77 | $29.40 | 601,020 |
| 2021-10-22 | $29.20 | $29.32 | $28.73 | $28.82 | $28.47 | 470,200 |
| 2021-10-21 | $29.44 | $29.84 | $29.01 | $29.20 | $28.84 | 379,220 |
| 2021-10-20 | $29.39 | $29.71 | $29.31 | $29.44 | $29.08 | 423,690 |
| 2021-10-19 | $30.20 | $31.00 | $29.85 | $29.91 | $29.54 | 461,700 |
| 2021-10-18 | $29.60 | $29.83 | $29.31 | $29.78 | $29.41 | 269,200 |
| 2021-10-15 | $30.37 | $30.49 | $29.82 | $29.84 | $29.47 | 601,980 |
| 2021-10-14 | $29.70 | $31.60 | $29.60 | $30.70 | $30.32 | 916,480 |
| 2021-10-13 | $29.07 | $30.50 | $29.00 | $29.91 | $29.54 | 633,500 |
| 2021-10-12 | $29.40 | $29.53 | $28.90 | $29.10 | $28.74 | 323,800 |
| 2021-10-11 | $29.33 | $29.87 | $29.00 | $29.59 | $29.23 | 336,400 |
| 2021-10-08 | $29.54 | $29.79 | $29.40 | $29.62 | $29.26 | 356,200 |
| 2021-10-07 | $29.48 | $29.48 | $29.48 | $29.48 | $29.12 | 0 |
| 2021-10-06 | $29.48 | $29.48 | $29.48 | $29.48 | $29.12 | 0 |
| 2021-09-30 | $29.02 | $29.78 | $29.02 | $29.48 | $29.12 | 378,100 |
| 2021-09-29 | $28.60 | $29.60 | $28.58 | $29.33 | $28.97 | 570,330 |
| 2021-09-28 | $28.67 | $29.00 | $28.57 | $28.94 | $28.58 | 302,720 |
| 2021-09-27 | $29.91 | $30.00 | $28.40 | $28.67 | $28.32 | 843,400 |
| 2021-09-24 | $30.98 | $30.98 | $30.00 | $30.00 | $29.63 | 578,230 |
| 2021-09-23 | $30.88 | $31.20 | $30.64 | $30.75 | $30.37 | 477,380 |
| 2021-09-22 | $29.90 | $30.64 | $29.90 | $30.62 | $30.24 | 397,490 |
| 2021-09-21 | $30.49 | $30.49 | $30.49 | $30.49 | $30.11 | 0 |
| 2021-09-20 | $30.49 | $30.49 | $30.49 | $30.49 | $30.11 | 0 |
| 2021-09-17 | $30.78 | $31.28 | $29.90 | $30.49 | $30.11 | 755,700 |
| 2021-09-16 | $31.88 | $31.88 | $30.90 | $30.91 | $30.53 | 784,030 |
| 2021-09-15 | $31.38 | $31.97 | $31.30 | $31.46 | $31.07 | 827,400 |
| 2021-09-14 | $32.56 | $32.56 | $31.61 | $31.69 | $31.30 | 880,050 |
| 2021-09-13 | $31.61 | $32.38 | $31.60 | $32.22 | $31.82 | 803,000 |
| 2021-09-10 | $32.89 | $33.13 | $31.72 | $31.75 | $31.36 | 1,632,100 |
| 2021-09-09 | $32.44 | $33.14 | $32.32 | $32.88 | $32.48 | 1,471,500 |
| 2021-09-08 | $33.11 | $33.38 | $32.23 | $32.47 | $32.07 | 1,854,600 |
| 2021-09-07 | $33.99 | $33.99 | $32.85 | $33.14 | $32.73 | 2,003,080 |
| 2021-09-06 | $33.54 | $34.40 | $33.10 | $33.73 | $33.31 | 2,011,720 |
| 2021-09-03 | $34.00 | $35.20 | $33.10 | $33.57 | $33.16 | 3,781,740 |
| 2021-09-02 | $36.10 | $38.80 | $34.48 | $35.44 | $35.00 | 5,213,700 |
| 2021-09-01 | $34.00 | $36.79 | $33.10 | $35.36 | $34.92 | 5,906,080 |
| 2021-08-31 | $31.84 | $34.02 | $31.80 | $33.94 | $33.52 | 3,808,840 |
| 2021-08-30 | $32.68 | $33.89 | $32.32 | $32.39 | $31.99 | 2,664,910 |
| 2021-08-27 | $31.61 | $34.50 | $30.28 | $33.08 | $32.67 | 3,738,560 |
| 2021-08-26 | $31.86 | $32.30 | $31.23 | $31.88 | $31.49 | 1,581,710 |
| 2021-08-25 | $31.15 | $31.86 | $31.15 | $31.49 | $31.10 | 1,084,280 |
| 2021-08-24 | $30.98 | $32.11 | $30.98 | $31.55 | $31.16 | 1,386,900 |
| 2021-08-23 | $30.21 | $31.31 | $30.21 | $31.18 | $30.80 | 1,157,100 |
| 2021-08-20 | $31.05 | $31.25 | $29.80 | $30.25 | $29.88 | 1,297,910 |
| 2021-08-19 | $31.85 | $31.85 | $31.03 | $31.03 | $30.65 | 1,209,600 |
| 2021-08-18 | $31.94 | $32.94 | $31.00 | $31.89 | $31.50 | 1,894,230 |
| 2021-08-17 | $33.11 | $33.60 | $31.25 | $31.48 | $31.09 | 2,605,950 |
| 2021-08-16 | $33.00 | $33.65 | $32.05 | $33.65 | $33.24 | 2,776,430 |
| 2021-08-13 | $33.63 | $34.94 | $33.18 | $33.76 | $33.34 | 3,933,930 |
| 2021-08-12 | $33.63 | $33.88 | $32.42 | $33.17 | $32.76 | 3,747,090 |
| 2021-08-11 | $32.05 | $34.50 | $32.05 | $34.06 | $33.64 | 5,592,270 |
| 2021-08-10 | $31.20 | $33.29 | $30.37 | $32.59 | $32.19 | 4,107,960 |
| 2021-08-09 | $30.86 | $31.96 | $30.77 | $30.90 | $30.52 | 2,330,920 |
| 2021-08-06 | $29.98 | $30.50 | $29.67 | $30.33 | $29.96 | 1,212,090 |
| 2021-08-05 | $30.63 | $31.24 | $30.02 | $30.07 | $29.70 | 1,663,760 |
| 2021-08-04 | $30.60 | $31.40 | $30.16 | $30.80 | $30.42 | 1,824,230 |
| 2021-08-03 | $30.58 | $31.47 | $30.26 | $31.15 | $30.77 | 3,286,040 |
| 2021-08-02 | $29.00 | $33.64 | $29.00 | $32.32 | $31.92 | 4,994,820 |
| 2021-07-30 | $27.34 | $28.17 | $27.31 | $28.03 | $27.68 | 594,880 |
| 2021-07-29 | $27.32 | $27.70 | $27.32 | $27.50 | $27.16 | 317,360 |
| 2021-07-28 | $28.24 | $28.36 | $26.86 | $27.29 | $26.95 | 525,930 |
| 2021-07-27 | $28.33 | $28.93 | $28.10 | $28.21 | $27.86 | 468,160 |
| 2021-07-26 | $28.78 | $28.95 | $27.52 | $28.33 | $27.98 | 372,560 |
| 2021-07-23 | $28.97 | $29.17 | $28.61 | $28.89 | $28.53 | 475,830 |
| 2021-07-22 | $28.83 | $29.10 | $28.72 | $28.97 | $28.61 | 428,660 |
| 2021-07-21 | $28.91 | $29.35 | $28.71 | $28.88 | $28.52 | 396,000 |
| 2021-07-20 | $28.33 | $28.68 | $28.33 | $28.68 | $28.33 | 353,430 |
| 2021-07-19 | $29.21 | $29.21 | $28.47 | $28.55 | $28.20 | 751,860 |
| 2021-07-16 | $29.35 | $29.55 | $29.21 | $29.21 | $28.85 | 504,300 |
| 2021-07-15 | $30.40 | $30.55 | $29.20 | $29.35 | $28.99 | 1,085,300 |
| 2021-07-14 | $30.57 | $30.75 | $30.33 | $30.54 | $30.16 | 546,020 |
| 2021-07-13 | $30.65 | $30.78 | $30.40 | $30.56 | $30.18 | 434,120 |
| 2021-07-12 | $30.56 | $30.81 | $30.48 | $30.68 | $30.30 | 472,380 |
| 2021-07-09 | $30.50 | $30.60 | $30.33 | $30.47 | $30.09 | 393,200 |
| 2021-07-08 | $30.83 | $30.83 | $30.31 | $30.43 | $30.06 | 595,200 |
| 2021-07-07 | $30.49 | $30.84 | $30.31 | $30.84 | $30.46 | 583,490 |
| 2021-07-06 | $30.48 | $30.63 | $30.24 | $30.60 | $30.22 | 421,000 |
| 2021-07-05 | $30.22 | $30.58 | $30.14 | $30.51 | $30.13 | 342,800 |
| 2021-07-02 | $30.41 | $30.61 | $30.13 | $30.22 | $29.85 | 453,620 |
| 2021-07-01 | $30.50 | $30.77 | $30.38 | $30.50 | $30.12 | 515,920 |
| 2021-06-30 | $30.31 | $30.75 | $30.30 | $30.64 | $30.26 | 393,200 |
| 2021-06-29 | $31.25 | $31.35 | $30.35 | $30.43 | $30.06 | 907,400 |
| 2021-06-28 | $31.18 | $31.49 | $31.14 | $31.30 | $30.91 | 503,000 |
| 2021-06-25 | $31.78 | $31.92 | $31.25 | $31.30 | $30.91 | 761,530 |
| 2021-06-24 | $31.50 | $32.00 | $31.23 | $31.76 | $31.37 | 1,042,400 |
| 2021-06-23 | $31.52 | $31.75 | $31.15 | $31.58 | $31.19 | 1,069,020 |
| 2021-06-22 | $31.06 | $31.97 | $31.06 | $31.85 | $31.46 | 1,690,500 |
| 2021-06-21 | $31.12 | $31.15 | $30.64 | $30.99 | $30.61 | 619,850 |
| 2021-06-18 | $30.48 | $31.09 | $30.29 | $30.86 | $30.48 | 644,300 |
| 2021-06-17 | $30.51 | $30.73 | $30.31 | $30.38 | $30.01 | 411,400 |
| 2021-06-16 | $30.44 | $30.80 | $30.40 | $30.51 | $30.13 | 487,350 |
| 2021-06-15 | $31.17 | $31.35 | $30.61 | $30.69 | $30.13 | 641,700 |
| 2021-06-14 | $31.17 | $31.17 | $31.17 | $31.17 | $30.61 | 0 |
| 2021-06-11 | $30.85 | $31.28 | $30.78 | $31.17 | $30.61 | 709,440 |
| 2021-06-10 | $30.55 | $30.89 | $30.55 | $30.85 | $30.29 | 516,960 |
| 2021-06-09 | $30.50 | $30.77 | $30.40 | $30.68 | $30.12 | 397,130 |
| 2021-06-08 | $30.80 | $30.80 | $30.50 | $30.56 | $30.01 | 549,230 |
| 2021-06-07 | $30.75 | $30.93 | $30.58 | $30.82 | $30.26 | 594,560 |
| 2021-06-04 | $31.06 | $31.26 | $30.70 | $30.73 | $30.17 | 595,080 |
| 2021-06-03 | $31.21 | $31.48 | $31.02 | $31.06 | $30.50 | 703,600 |
| 2021-06-02 | $31.47 | $31.57 | $31.18 | $31.30 | $30.73 | 750,700 |
| 2021-06-01 | $30.99 | $31.50 | $30.99 | $31.48 | $30.91 | 691,890 |
| 2021-05-31 | $30.70 | $31.16 | $30.59 | $31.10 | $30.54 | 437,800 |
| 2021-05-28 | $31.18 | $31.28 | $30.60 | $30.78 | $30.22 | 759,200 |
| 2021-05-27 | $31.12 | $31.31 | $31.02 | $31.24 | $30.67 | 683,300 |
| 2021-05-26 | $30.77 | $31.15 | $30.72 | $31.13 | $30.57 | 656,200 |
| 2021-05-25 | $30.69 | $31.02 | $30.60 | $30.77 | $30.21 | 631,850 |
| 2021-05-24 | $30.47 | $30.77 | $30.27 | $30.71 | $30.15 | 642,200 |
| 2021-05-21 | $30.99 | $31.00 | $30.32 | $30.39 | $29.84 | 973,810 |
| 2021-05-20 | $30.95 | $31.20 | $30.92 | $30.95 | $30.39 | 488,300 |
| 2021-05-19 | $31.40 | $31.40 | $30.92 | $30.94 | $30.38 | 870,680 |
| 2021-05-18 | $31.20 | $31.50 | $31.20 | $31.43 | $30.86 | 504,000 |
| 2021-05-17 | $31.53 | $31.53 | $31.13 | $31.33 | $30.76 | 741,590 |
| 2021-05-14 | $31.50 | $31.57 | $31.19 | $31.54 | $30.97 | 473,390 |
| 2021-05-13 | $31.51 | $31.88 | $31.24 | $31.26 | $30.69 | 656,600 |
| 2021-05-12 | $31.99 | $31.99 | $31.14 | $31.78 | $31.20 | 824,500 |
| 2021-05-11 | $31.60 | $32.25 | $31.60 | $32.05 | $31.47 | 678,420 |
| 2021-05-10 | $31.55 | $32.24 | $31.24 | $32.00 | $31.42 | 932,380 |
| 2021-05-07 | $31.60 | $31.60 | $31.00 | $31.23 | $30.66 | 521,040 |
| 2021-05-06 | $31.10 | $31.59 | $31.10 | $31.34 | $30.77 | 501,700 |
| 2021-05-05 | $31.10 | $31.10 | $31.10 | $31.10 | $30.54 | 0 |
| 2021-05-04 | $31.10 | $31.10 | $31.10 | $31.10 | $30.54 | 0 |
| 2021-04-30 | $32.10 | $32.19 | $30.87 | $31.10 | $30.54 | 993,960 |
| 2021-04-29 | $32.17 | $32.49 | $31.88 | $31.88 | $31.30 | 763,680 |
| 2021-04-28 | $31.85 | $32.39 | $31.82 | $32.24 | $31.66 | 785,470 |
| 2021-04-27 | $33.47 | $33.47 | $31.80 | $32.20 | $31.62 | 1,417,320 |
| 2021-04-26 | $33.01 | $33.46 | $32.51 | $33.42 | $32.82 | 1,162,560 |
| 2021-04-23 | $33.89 | $34.06 | $33.01 | $33.13 | $32.53 | 1,842,850 |
| 2021-04-22 | $35.00 | $35.23 | $33.41 | $33.75 | $33.14 | 2,788,700 |
| 2021-04-21 | $35.82 | $36.60 | $34.51 | $35.04 | $34.41 | 3,875,900 |
| 2021-04-20 | $36.00 | $37.36 | $35.87 | $37.05 | $36.38 | 3,654,700 |
| 2021-04-19 | $35.49 | $36.36 | $35.28 | $36.12 | $35.47 | 1,933,400 |
| 2021-04-16 | $34.68 | $36.20 | $34.50 | $35.50 | $34.86 | 1,913,000 |
| 2021-04-15 | $35.93 | $36.22 | $34.35 | $34.85 | $34.22 | 2,287,520 |
| 2021-04-14 | $35.00 | $36.68 | $34.86 | $36.25 | $35.59 | 2,893,880 |
| 2021-04-13 | $35.50 | $35.95 | $34.59 | $34.79 | $34.16 | 1,563,200 |
| 2021-04-12 | $37.00 | $37.00 | $35.23 | $35.35 | $34.71 | 2,361,540 |
| 2021-04-09 | $35.32 | $36.60 | $35.13 | $36.56 | $35.90 | 3,004,650 |
| 2021-04-08 | $36.20 | $37.48 | $35.53 | $35.57 | $34.93 | 4,222,440 |
| 2021-04-07 | $34.62 | $36.46 | $34.31 | $36.27 | $35.61 | 3,195,400 |
| 2021-04-06 | $34.52 | $35.12 | $34.23 | $34.93 | $34.30 | 1,711,270 |
| 2021-04-05 | $34.23 | $34.23 | $34.23 | $34.23 | $33.61 | 0 |
| 2021-04-02 | $33.48 | $34.45 | $33.05 | $34.23 | $33.61 | 1,581,210 |
| 2021-04-01 | $33.87 | $34.18 | $33.08 | $33.35 | $32.75 | 1,649,500 |
| 2021-03-31 | $33.71 | $35.50 | $33.71 | $33.89 | $33.28 | 2,200,390 |
| 2021-03-30 | $36.03 | $38.00 | $34.55 | $34.68 | $34.05 | 4,228,520 |
| 2021-03-29 | $33.82 | $35.82 | $33.05 | $35.80 | $35.15 | 2,668,470 |
| 2021-03-26 | $33.90 | $34.37 | $33.00 | $33.80 | $33.19 | 1,810,920 |
| 2021-03-25 | $35.50 | $35.50 | $34.21 | $34.22 | $33.60 | 2,514,620 |
| 2021-03-24 | $34.33 | $35.88 | $34.10 | $35.78 | $35.13 | 3,944,970 |
| 2021-03-23 | $34.50 | $34.83 | $33.75 | $34.10 | $33.48 | 1,703,660 |
| 2021-03-22 | $33.81 | $34.79 | $33.80 | $34.50 | $33.88 | 2,077,100 |
| 2021-03-19 | $32.36 | $34.68 | $32.36 | $33.80 | $33.19 | 2,525,660 |
| 2021-03-18 | $34.50 | $34.99 | $33.12 | $33.50 | $32.89 | 2,334,960 |
| 2021-03-17 | $32.11 | $33.12 | $31.85 | $33.02 | $32.42 | 1,404,300 |
| 2021-03-16 | $31.76 | $32.19 | $31.50 | $32.12 | $31.54 | 967,600 |
| 2021-03-15 | $32.49 | $32.53 | $31.32 | $31.76 | $31.19 | 1,378,020 |
| 2021-03-12 | $33.44 | $33.44 | $32.39 | $32.58 | $31.99 | 1,493,960 |
| 2021-03-11 | $32.81 | $34.40 | $32.50 | $33.39 | $32.79 | 1,758,700 |
| 2021-03-10 | $33.10 | $33.89 | $32.52 | $32.81 | $32.22 | 1,709,050 |
| 2021-03-09 | $35.98 | $36.37 | $32.00 | $33.08 | $32.48 | 3,043,340 |
| 2021-03-08 | $34.23 | $36.66 | $34.23 | $35.97 | $35.32 | 3,635,240 |
| 2021-03-05 | $33.56 | $34.35 | $33.34 | $34.11 | $33.49 | 1,274,710 |
| 2021-03-04 | $34.61 | $35.35 | $34.00 | $34.00 | $33.38 | 1,871,520 |
| 2021-03-03 | $33.83 | $35.00 | $33.64 | $35.00 | $34.37 | 1,675,210 |
| 2021-03-02 | $35.02 | $35.38 | $33.60 | $34.11 | $33.49 | 1,577,060 |
| 2021-03-01 | $33.52 | $34.95 | $33.52 | $34.85 | $34.22 | 1,641,540 |
| 2021-02-26 | $33.58 | $34.20 | $33.35 | $33.43 | $32.82 | 1,587,060 |
| 2021-02-25 | $35.22 | $35.98 | $34.00 | $34.09 | $33.47 | 2,082,300 |
| 2021-02-24 | $36.11 | $36.60 | $34.70 | $35.61 | $34.97 | 2,747,930 |
| 2021-02-23 | $35.25 | $37.63 | $35.02 | $36.65 | $35.99 | 3,519,020 |
| 2021-02-22 | $37.05 | $37.20 | $35.34 | $35.75 | $35.10 | 3,530,080 |
| 2021-02-19 | $36.00 | $37.46 | $35.50 | $37.05 | $36.38 | 3,468,880 |
| 2021-02-18 | $33.00 | $36.25 | $33.00 | $36.25 | $35.59 | 3,833,880 |
| 2021-02-17 | $32.45 | $32.45 | $32.45 | $32.45 | $31.86 | 0 |
| 2021-02-16 | $32.45 | $32.45 | $32.45 | $32.45 | $31.86 | 0 |
| 2021-02-15 | $32.45 | $32.45 | $32.45 | $32.45 | $31.86 | 0 |
| 2021-02-12 | $32.45 | $32.45 | $32.45 | $32.45 | $31.86 | 0 |
| 2021-02-11 | $32.45 | $32.45 | $32.45 | $32.45 | $31.86 | 0 |
| 2021-02-10 | $33.51 | $33.86 | $32.35 | $32.45 | $31.86 | 2,381,950 |
| 2021-02-09 | $32.99 | $34.00 | $32.76 | $33.43 | $32.82 | 2,291,030 |
| 2021-02-08 | $33.02 | $34.29 | $32.40 | $32.99 | $32.39 | 2,667,330 |
| 2021-02-05 | $36.30 | $37.56 | $33.50 | $33.69 | $33.08 | 4,201,970 |
| 2021-02-04 | $37.50 | $37.99 | $35.42 | $36.34 | $35.68 | 5,473,080 |
| 2021-02-03 | $37.75 | $41.91 | $37.75 | $39.14 | $38.43 | 6,858,980 |
| 2021-02-02 | $41.71 | $48.39 | $37.68 | $40.25 | $39.52 | 10,106,470 |
| 2021-02-01 | $34.50 | $41.16 | $34.13 | $41.16 | $40.41 | 8,101,650 |
| 2021-01-29 | $32.50 | $34.40 | $32.02 | $34.30 | $33.68 | 2,706,570 |
| 2021-01-28 | $32.29 | $33.45 | $32.29 | $32.35 | $31.76 | 1,640,650 |
| 2021-01-27 | $32.61 | $33.28 | $32.07 | $32.76 | $32.17 | 1,793,590 |
| 2021-01-26 | $32.56 | $34.38 | $32.56 | $33.16 | $32.56 | 2,133,700 |
| 2021-01-25 | $33.31 | $34.08 | $32.60 | $32.81 | $32.22 | 1,984,180 |
| 2021-01-22 | $35.41 | $36.50 | $33.30 | $33.67 | $33.06 | 3,322,670 |
| 2021-01-21 | $36.17 | $36.35 | $35.11 | $35.64 | $34.99 | 3,122,720 |
| 2021-01-20 | $38.78 | $39.39 | $36.81 | $37.19 | $36.52 | 4,265,410 |
| 2021-01-19 | $36.78 | $39.53 | $36.00 | $38.73 | $38.03 | 5,750,730 |
| 2021-01-18 | $35.50 | $37.74 | $34.72 | $36.58 | $35.92 | 4,731,470 |
| 2021-01-15 | $32.55 | $37.49 | $32.50 | $36.29 | $35.63 | 5,617,160 |
| 2021-01-14 | $31.11 | $34.80 | $30.60 | $32.92 | $32.32 | 3,519,030 |
| 2021-01-13 | $31.28 | $32.28 | $30.28 | $31.66 | $31.09 | 2,680,140 |
| 2021-01-12 | $32.10 | $32.40 | $31.11 | $31.43 | $30.86 | 1,938,170 |
| 2021-01-11 | $34.41 | $34.41 | $31.68 | $31.96 | $31.38 | 3,195,620 |
| 2021-01-08 | $34.22 | $35.55 | $33.11 | $34.43 | $33.81 | 2,806,060 |
| 2021-01-07 | $38.25 | $39.49 | $34.89 | $35.00 | $34.37 | 4,719,050 |
| 2021-01-06 | $38.00 | $39.50 | $37.02 | $39.10 | $38.39 | 5,107,830 |
| 2021-01-05 | $37.00 | $39.60 | $36.46 | $38.28 | $37.59 | 4,315,380 |
| 2021-01-04 | $36.96 | $37.85 | $36.90 | $37.20 | $36.53 | 3,266,300 |
| 2021-01-01 | $37.12 | $37.12 | $37.12 | $37.12 | $36.45 | 0 |
| 2020-12-31 | $38.55 | $39.30 | $37.07 | $37.12 | $36.45 | 4,174,930 |
| 2020-12-30 | $38.50 | $41.05 | $37.75 | $38.71 | $38.01 | 4,873,860 |
| 2020-12-29 | $40.30 | $42.30 | $37.70 | $40.00 | $39.28 | 5,231,390 |
| 2020-12-28 | $43.67 | $44.27 | $40.39 | $40.51 | $39.78 | 5,765,040 |
| 2020-12-25 | $44.00 | $51.50 | $43.66 | $44.89 | $44.08 | 6,840,450 |
| 2020-12-24 | $50.18 | $60.08 | $49.80 | $49.86 | $48.96 | 9,786,370 |
Yeal Electric Co Ltd (300923) News Headlines
Recent Yeal Electric Co Ltd (300923) News
Similar Companies to Yeal Electric Co Ltd (300923) 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 | -- | -- | -- |