Sanyou Corporation Limited (300932) Exchange: SHE
Data as of July 17, 2025
$12.00 ($0.02) 0.17%
Sanyou Corporation Limited - Daily Information
Click for more stock information on Sanyou Corporation Limited.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.97 |
| Previous Close | $12.00 |
| High | $12.11 |
| Low | $11.87 |
| Adjusted Open | $11.97 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.11 |
| Adjusted Low | $11.87 |
About Sanyou Corporation Limited (300932)
Sanyou Corporation Limited
Invest in Sanyou Corporation Limited (300932)
Historical Stock Data for Sanyou Corporation Limited (300932)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.97 | $12.11 | $11.87 | $12.00 | $12.00 | 6,360,190 |
| 2025-07-08 | $11.91 | $12.01 | $11.82 | $11.98 | $11.98 | 8,585,370 |
| 2025-07-07 | $11.70 | $11.92 | $11.53 | $11.91 | $11.91 | 5,661,160 |
| 2025-07-04 | $11.77 | $11.84 | $11.52 | $11.75 | $11.75 | 6,171,560 |
| 2025-07-03 | $11.56 | $11.81 | $11.53 | $11.77 | $11.77 | 7,595,210 |
| 2025-07-02 | $11.40 | $11.60 | $11.31 | $11.56 | $11.56 | 7,869,840 |
| 2025-06-30 | $11.40 | $11.45 | $11.20 | $11.45 | $11.45 | 7,026,110 |
| 2025-06-27 | $11.69 | $11.72 | $11.24 | $11.49 | $11.49 | 11,383,610 |
| 2025-06-26 | $11.87 | $11.91 | $11.55 | $11.69 | $11.69 | 6,493,160 |
| 2025-06-25 | $11.63 | $11.93 | $11.63 | $11.88 | $11.88 | 6,990,980 |
| 2025-06-24 | $11.40 | $11.75 | $11.36 | $11.63 | $11.63 | 5,898,450 |
| 2025-06-23 | $11.37 | $11.48 | $11.25 | $11.32 | $11.32 | 5,835,520 |
| 2025-06-20 | $11.95 | $12.16 | $11.43 | $11.43 | $11.43 | 11,287,320 |
| 2025-06-19 | $12.03 | $12.13 | $11.73 | $11.98 | $11.98 | 8,055,900 |
| 2025-06-18 | $11.83 | $12.05 | $11.64 | $12.03 | $12.03 | 7,822,540 |
| 2025-06-17 | $12.08 | $12.09 | $11.72 | $11.82 | $11.82 | 7,402,460 |
| 2025-06-13 | $12.26 | $12.47 | $12.10 | $12.28 | $12.28 | 12,957,150 |
| 2025-06-12 | $11.98 | $12.38 | $11.96 | $12.28 | $12.28 | 16,026,300 |
| 2025-06-11 | $11.58 | $12.16 | $11.53 | $12.00 | $12.00 | 11,889,100 |
| 2025-06-10 | $11.85 | $11.85 | $11.53 | $11.58 | $11.58 | 7,670,630 |
| 2025-06-09 | $12.12 | $12.18 | $11.78 | $11.80 | $11.80 | 8,995,420 |
| 2025-06-06 | $12.20 | $12.37 | $12.02 | $12.11 | $12.11 | 9,771,590 |
| 2025-06-05 | $12.49 | $12.49 | $11.87 | $12.01 | $12.01 | 13,258,240 |
| 2025-06-04 | $11.81 | $12.28 | $11.53 | $12.26 | $12.26 | 18,519,750 |
| 2025-06-03 | $16.32 | $16.69 | $16.20 | $16.69 | $16.69 | 7,133,670 |
| 2025-05-30 | $16.42 | $16.60 | $16.30 | $16.42 | $16.42 | 4,353,140 |
| 2025-05-29 | $16.30 | $16.45 | $16.16 | $16.34 | $16.34 | 4,197,120 |
| 2025-05-28 | $16.15 | $16.49 | $16.07 | $16.36 | $16.36 | 6,382,480 |
| 2025-05-27 | $16.15 | $16.20 | $15.75 | $16.13 | $16.13 | 4,248,250 |
| 2025-05-26 | $15.80 | $16.28 | $15.80 | $15.93 | $15.93 | 5,019,800 |
| 2025-05-23 | $16.30 | $16.32 | $15.76 | $15.80 | $15.80 | 4,200,790 |
| 2025-05-22 | $16.36 | $16.47 | $15.98 | $16.02 | $16.02 | 4,683,790 |
| 2025-05-21 | $16.55 | $16.59 | $16.25 | $16.40 | $16.40 | 3,791,070 |
| 2025-05-20 | $16.35 | $16.54 | $16.23 | $16.43 | $16.43 | 4,998,700 |
| 2025-05-19 | $16.66 | $16.66 | $16.16 | $16.35 | $16.35 | 7,214,950 |
| 2025-05-16 | $16.30 | $16.97 | $16.20 | $16.58 | $16.58 | 9,608,070 |
| 2025-05-15 | $16.50 | $16.56 | $16.18 | $16.20 | $16.20 | 2,786,150 |
| 2025-05-14 | $16.35 | $16.50 | $16.22 | $16.48 | $16.48 | 3,489,220 |
| 2025-05-13 | $16.61 | $16.79 | $16.28 | $16.48 | $16.48 | 4,292,600 |
| 2025-05-12 | $16.46 | $16.60 | $16.33 | $16.54 | $16.54 | 5,504,740 |
| 2025-05-09 | $16.40 | $16.50 | $16.12 | $16.37 | $16.37 | 4,144,150 |
| 2025-05-08 | $16.25 | $16.50 | $16.20 | $16.36 | $16.36 | 4,136,410 |
| 2025-05-07 | $16.24 | $16.86 | $16.02 | $16.40 | $16.40 | 8,423,540 |
| 2025-05-06 | $15.87 | $16.42 | $15.60 | $16.08 | $16.08 | 6,936,200 |
| 2025-04-30 | $16.50 | $16.50 | $15.58 | $15.90 | $15.90 | 6,569,010 |
| 2025-04-29 | $16.32 | $16.50 | $16.28 | $16.42 | $16.42 | 2,598,870 |
| 2025-04-28 | $16.46 | $16.46 | $16.15 | $16.32 | $16.32 | 3,086,230 |
| 2025-04-25 | $16.49 | $16.49 | $16.13 | $16.35 | $16.35 | 4,530,140 |
| 2025-04-24 | $16.60 | $16.70 | $16.11 | $16.36 | $16.36 | 6,305,350 |
| 2025-04-23 | $16.87 | $16.92 | $16.16 | $16.45 | $16.45 | 7,108,160 |
| 2025-04-22 | $16.10 | $16.96 | $15.81 | $16.95 | $16.95 | 8,669,130 |
| 2025-04-21 | $15.48 | $15.98 | $15.48 | $15.92 | $15.92 | 5,457,020 |
| 2025-04-18 | $15.49 | $15.57 | $15.28 | $15.48 | $15.48 | 3,715,810 |
| 2025-04-17 | $15.29 | $15.70 | $15.25 | $15.44 | $15.44 | 5,181,080 |
| 2025-04-16 | $15.02 | $15.26 | $14.78 | $15.25 | $15.25 | 3,447,200 |
| 2025-04-15 | $15.00 | $15.16 | $14.56 | $15.02 | $15.02 | 2,967,000 |
| 2025-04-14 | $15.00 | $15.07 | $14.52 | $14.66 | $14.66 | 2,999,590 |
| 2025-04-11 | $14.17 | $14.48 | $13.85 | $14.44 | $14.44 | 3,556,790 |
| 2025-04-10 | $13.98 | $14.35 | $13.68 | $14.08 | $14.08 | 3,710,090 |
| 2025-04-09 | $13.47 | $13.70 | $12.41 | $13.63 | $13.63 | 4,708,380 |
| 2025-04-08 | $13.45 | $13.80 | $12.91 | $13.53 | $13.53 | 4,873,620 |
| 2025-04-07 | $15.00 | $15.03 | $12.57 | $13.50 | $13.50 | 7,827,590 |
| 2025-04-03 | $15.60 | $15.93 | $15.45 | $15.71 | $15.71 | 3,832,660 |
| 2025-04-02 | $15.66 | $15.87 | $15.61 | $15.68 | $15.68 | 2,378,420 |
| 2025-04-01 | $15.50 | $15.77 | $15.49 | $15.71 | $15.71 | 3,091,760 |
| 2025-03-31 | $15.57 | $15.85 | $15.20 | $15.56 | $15.56 | 4,150,780 |
| 2025-03-28 | $15.87 | $15.95 | $15.36 | $15.46 | $15.46 | 2,712,630 |
| 2025-03-27 | $16.02 | $16.10 | $15.51 | $15.72 | $15.72 | 3,800,550 |
| 2025-03-26 | $15.99 | $16.17 | $15.83 | $16.01 | $16.01 | 3,898,170 |
| 2025-03-25 | $16.40 | $16.48 | $15.89 | $15.99 | $15.99 | 3,785,980 |
| 2025-03-24 | $16.30 | $16.65 | $15.76 | $16.24 | $16.24 | 5,099,010 |
| 2025-03-21 | $16.66 | $17.00 | $16.17 | $16.30 | $16.30 | 5,315,000 |
| 2025-03-20 | $16.90 | $17.09 | $16.40 | $16.73 | $16.73 | 7,749,940 |
| 2025-03-19 | $17.64 | $17.80 | $16.47 | $16.90 | $16.90 | 16,627,890 |
| 2025-03-18 | $18.00 | $18.13 | $17.19 | $17.64 | $17.64 | 16,458,610 |
| 2025-03-17 | $18.12 | $19.00 | $17.02 | $17.82 | $17.82 | 20,738,650 |
| 2025-03-14 | $16.90 | $17.82 | $16.70 | $17.80 | $17.80 | 15,827,500 |
| 2025-03-13 | $16.70 | $17.13 | $16.55 | $17.07 | $17.07 | 17,156,800 |
| 2025-03-12 | $15.31 | $17.20 | $15.12 | $16.68 | $16.68 | 21,504,380 |
| 2025-03-11 | $15.07 | $15.33 | $14.85 | $15.30 | $15.30 | 5,794,000 |
| 2025-03-10 | $14.85 | $15.16 | $14.76 | $15.07 | $15.07 | 2,844,470 |
| 2025-03-07 | $15.06 | $15.07 | $14.73 | $14.83 | $14.83 | 4,223,030 |
| 2025-03-06 | $15.08 | $15.16 | $14.96 | $15.06 | $15.06 | 3,495,400 |
| 2025-03-05 | $15.00 | $15.12 | $14.86 | $15.05 | $15.05 | 2,383,570 |
| 2025-03-04 | $14.66 | $15.14 | $14.60 | $14.99 | $14.99 | 4,538,100 |
| 2025-03-03 | $14.61 | $15.07 | $14.58 | $14.66 | $14.66 | 3,684,450 |
| 2025-02-28 | $15.05 | $15.05 | $14.58 | $14.58 | $14.58 | 3,382,280 |
| 2025-02-27 | $15.00 | $15.39 | $14.79 | $15.05 | $15.05 | 5,136,530 |
| 2025-02-26 | $15.05 | $15.15 | $14.87 | $14.98 | $14.98 | 2,769,840 |
| 2025-02-25 | $15.15 | $15.15 | $14.80 | $14.91 | $14.91 | 3,453,930 |
| 2025-02-24 | $14.84 | $15.39 | $14.72 | $15.15 | $15.15 | 5,102,380 |
| 2025-02-20 | $14.80 | $15.08 | $14.72 | $14.93 | $14.93 | 3,296,980 |
| 2025-02-19 | $14.44 | $14.89 | $14.31 | $14.82 | $14.82 | 5,005,040 |
| 2025-02-18 | $14.32 | $14.74 | $14.32 | $14.48 | $14.48 | 5,215,960 |
| 2025-02-17 | $14.61 | $14.63 | $14.30 | $14.39 | $14.39 | 3,302,620 |
| 2025-02-14 | $14.36 | $14.74 | $14.36 | $14.62 | $14.62 | 3,850,760 |
| 2025-02-13 | $14.70 | $14.82 | $14.41 | $14.54 | $14.54 | 6,209,020 |
| 2025-02-12 | $13.89 | $14.70 | $13.85 | $14.56 | $14.56 | 5,963,150 |
| 2025-02-11 | $13.85 | $14.06 | $13.61 | $13.95 | $13.95 | 3,617,190 |
| 2025-02-10 | $13.57 | $13.92 | $13.45 | $13.85 | $13.85 | 2,713,710 |
| 2025-02-07 | $13.49 | $13.77 | $13.43 | $13.60 | $13.60 | 2,939,950 |
| 2025-02-06 | $13.26 | $13.48 | $13.16 | $13.48 | $13.48 | 2,748,260 |
| 2025-02-05 | $13.55 | $13.68 | $13.23 | $13.25 | $13.25 | 2,434,630 |
| 2025-01-27 | $13.52 | $13.80 | $13.41 | $13.55 | $13.55 | 3,227,880 |
| 2025-01-24 | $13.63 | $13.85 | $13.24 | $13.44 | $13.44 | 5,059,240 |
| 2025-01-23 | $14.99 | $14.99 | $13.74 | $13.75 | $13.75 | 6,728,750 |
| 2025-01-22 | $14.41 | $14.53 | $14.06 | $14.10 | $14.10 | 2,263,960 |
| 2025-01-21 | $14.54 | $14.60 | $14.25 | $14.41 | $14.41 | 2,587,730 |
| 2025-01-20 | $14.24 | $14.69 | $14.17 | $14.36 | $14.36 | 3,301,130 |
| 2025-01-17 | $14.33 | $14.37 | $13.99 | $14.15 | $14.15 | 2,377,340 |
| 2025-01-16 | $14.70 | $14.78 | $14.27 | $14.31 | $14.31 | 3,300,650 |
| 2025-01-15 | $14.49 | $14.70 | $14.20 | $14.49 | $14.49 | 2,768,050 |
| 2025-01-14 | $14.05 | $14.44 | $13.88 | $14.36 | $14.36 | 3,232,260 |
| 2025-01-13 | $14.27 | $14.27 | $13.54 | $14.04 | $14.04 | 3,385,680 |
| 2025-01-09 | $14.33 | $14.75 | $14.16 | $14.61 | $14.61 | 4,579,280 |
| 2025-01-08 | $14.31 | $14.46 | $13.91 | $14.38 | $14.38 | 3,671,620 |
| 2025-01-07 | $13.88 | $14.40 | $13.66 | $14.31 | $14.31 | 5,094,560 |
| 2025-01-06 | $14.16 | $14.16 | $11.88 | $13.68 | $13.68 | 4,169,840 |
| 2025-01-03 | $14.30 | $14.39 | $13.13 | $13.13 | $13.13 | 4,370,550 |
| 2025-01-02 | $14.69 | $14.69 | $13.99 | $14.25 | $14.25 | 3,257,450 |
| 2024-12-31 | $15.05 | $15.06 | $14.38 | $14.59 | $14.59 | 2,665,400 |
| 2024-12-30 | $15.08 | $15.26 | $14.77 | $14.94 | $14.94 | 2,402,960 |
| 2024-12-27 | $15.30 | $15.33 | $14.87 | $15.10 | $15.10 | 2,828,940 |
| 2024-12-26 | $14.60 | $15.21 | $14.60 | $15.11 | $15.11 | 3,633,840 |
| 2024-12-25 | $15.35 | $15.40 | $14.43 | $14.55 | $14.55 | 3,885,070 |
| 2024-12-24 | $15.45 | $15.52 | $15.01 | $15.33 | $15.33 | 3,915,390 |
| 2024-12-23 | $15.95 | $15.95 | $15.04 | $15.31 | $15.31 | 4,915,530 |
| 2024-12-20 | $16.15 | $16.35 | $15.70 | $15.96 | $15.96 | 7,838,820 |
| 2024-12-19 | $15.48 | $16.00 | $15.30 | $15.88 | $15.88 | 4,804,840 |
| 2024-12-18 | $15.38 | $15.73 | $14.91 | $15.51 | $15.51 | 4,722,770 |
| 2024-12-17 | $15.68 | $15.82 | $15.14 | $15.30 | $15.30 | 4,903,830 |
| 2024-12-16 | $16.34 | $16.36 | $15.40 | $15.68 | $15.68 | 7,346,510 |
| 2024-12-13 | $16.52 | $16.67 | $16.07 | $16.34 | $16.34 | 6,355,850 |
| 2024-12-12 | $16.40 | $16.78 | $15.99 | $16.52 | $16.52 | 9,829,650 |
| 2024-12-11 | $16.10 | $16.45 | $15.80 | $16.30 | $16.30 | 9,501,090 |
| 2024-12-10 | $16.23 | $16.44 | $15.64 | $16.15 | $16.15 | 12,947,270 |
| 2024-12-09 | $15.42 | $15.97 | $15.20 | $15.83 | $15.83 | 10,815,400 |
| 2024-12-06 | $15.00 | $15.60 | $14.51 | $15.34 | $15.34 | 13,510,110 |
| 2024-12-05 | $14.34 | $15.65 | $14.30 | $14.60 | $14.60 | 7,304,090 |
| 2024-12-04 | $14.51 | $14.70 | $14.17 | $14.35 | $14.35 | 4,311,600 |
| 2024-12-03 | $14.63 | $14.89 | $14.41 | $14.50 | $14.50 | 5,465,850 |
| 2024-12-02 | $14.80 | $14.97 | $14.52 | $14.70 | $14.70 | 6,987,610 |
| 2024-11-29 | $15.12 | $15.24 | $14.71 | $14.76 | $14.76 | 8,840,860 |
| 2024-11-28 | $14.79 | $15.40 | $14.69 | $15.12 | $15.12 | 7,906,410 |
| 2024-11-27 | $15.04 | $15.04 | $14.49 | $14.85 | $14.85 | 5,544,750 |
| 2024-11-26 | $14.92 | $15.23 | $14.65 | $15.07 | $15.07 | 7,844,930 |
| 2024-11-25 | $14.85 | $15.27 | $14.42 | $15.08 | $15.08 | 8,401,180 |
| 2024-11-22 | $14.80 | $15.29 | $14.40 | $14.78 | $14.78 | 11,837,300 |
| 2024-11-21 | $14.12 | $14.80 | $14.01 | $14.80 | $14.80 | 9,995,400 |
| 2024-11-20 | $14.06 | $14.20 | $13.75 | $14.12 | $14.12 | 7,193,610 |
| 2024-11-19 | $14.04 | $14.22 | $13.55 | $14.09 | $14.09 | 7,883,080 |
| 2024-11-18 | $13.60 | $14.38 | $13.53 | $14.04 | $14.04 | 10,811,180 |
| 2024-11-15 | $13.69 | $13.82 | $13.24 | $13.53 | $13.53 | 4,983,310 |
| 2024-11-14 | $13.91 | $14.14 | $13.54 | $13.69 | $13.69 | 5,132,080 |
| 2024-11-13 | $14.11 | $14.29 | $13.52 | $13.95 | $13.95 | 7,128,850 |
| 2024-11-12 | $13.72 | $14.18 | $13.59 | $14.04 | $14.04 | 8,613,490 |
| 2024-11-11 | $13.40 | $13.85 | $13.30 | $13.71 | $13.71 | 6,321,890 |
| 2024-11-08 | $13.60 | $13.68 | $13.36 | $13.45 | $13.45 | 5,855,580 |
| 2024-11-07 | $13.13 | $13.56 | $13.05 | $13.42 | $13.42 | 6,407,890 |
| 2024-11-06 | $13.54 | $13.55 | $13.13 | $13.21 | $13.21 | 4,654,270 |
| 2024-11-05 | $13.12 | $13.50 | $13.10 | $13.35 | $13.35 | 5,356,620 |
| 2024-11-04 | $13.08 | $13.38 | $12.99 | $13.20 | $13.20 | 5,341,880 |
| 2024-11-01 | $13.73 | $14.60 | $13.00 | $13.09 | $13.09 | 10,905,610 |
| 2024-10-31 | $13.64 | $13.78 | $13.43 | $13.54 | $13.54 | 4,464,770 |
| 2024-10-30 | $13.83 | $13.93 | $13.42 | $13.60 | $13.60 | 4,481,370 |
| 2024-10-29 | $14.38 | $14.48 | $13.80 | $13.83 | $13.83 | 5,577,200 |
| 2024-10-28 | $14.60 | $14.62 | $14.17 | $14.32 | $14.32 | 5,421,170 |
| 2024-10-25 | $14.72 | $15.27 | $14.34 | $14.59 | $14.59 | 8,356,400 |
| 2024-10-24 | $15.09 | $15.17 | $14.51 | $14.71 | $14.71 | 6,971,740 |
| 2024-10-23 | $15.35 | $15.70 | $15.15 | $15.40 | $15.40 | 8,122,040 |
| 2024-10-22 | $14.77 | $15.66 | $14.71 | $15.39 | $15.39 | 9,741,620 |
| 2024-10-21 | $14.95 | $15.35 | $14.29 | $14.67 | $14.67 | 10,247,740 |
| 2024-10-18 | $14.10 | $15.24 | $13.77 | $14.71 | $14.71 | 10,916,900 |
| 2024-10-17 | $13.52 | $14.27 | $13.52 | $13.97 | $13.97 | 8,885,090 |
| 2024-10-16 | $13.10 | $13.56 | $12.90 | $13.46 | $13.46 | 5,594,020 |
| 2024-10-15 | $13.17 | $13.40 | $13.03 | $13.18 | $13.18 | 5,613,500 |
| 2024-10-14 | $12.75 | $13.14 | $12.51 | $13.12 | $13.12 | 5,195,530 |
| 2024-10-11 | $12.99 | $13.21 | $12.50 | $12.72 | $12.72 | 6,139,150 |
| 2024-10-10 | $13.47 | $13.63 | $12.92 | $13.18 | $13.18 | 7,936,440 |
| 2024-10-09 | $14.31 | $14.31 | $12.87 | $12.87 | $12.87 | 10,978,180 |
| 2024-10-08 | $15.00 | $15.10 | $13.41 | $14.70 | $14.70 | 16,006,190 |
| 2024-09-30 | $11.66 | $13.30 | $11.32 | $12.98 | $12.98 | 14,969,400 |
| 2024-09-27 | $10.77 | $11.42 | $10.60 | $11.32 | $11.32 | 11,433,530 |
| 2024-09-26 | $10.42 | $10.79 | $10.32 | $10.74 | $10.74 | 5,665,720 |
| 2024-09-25 | $10.45 | $10.64 | $10.30 | $10.51 | $10.51 | 5,581,170 |
| 2024-09-24 | $10.05 | $10.36 | $10.01 | $10.36 | $10.36 | 4,517,120 |
| 2024-09-23 | $10.18 | $10.25 | $10.03 | $10.05 | $10.05 | 2,449,400 |
| 2024-09-20 | $10.25 | $10.35 | $10.02 | $10.18 | $10.18 | 2,987,720 |
| 2024-09-19 | $10.19 | $10.34 | $10.09 | $10.31 | $10.31 | 3,620,030 |
| 2024-09-18 | $9.98 | $10.11 | $9.81 | $10.09 | $10.09 | 2,851,230 |
| 2024-09-13 | $10.17 | $10.25 | $10.01 | $10.04 | $10.04 | 2,404,810 |
| 2024-09-12 | $10.29 | $10.40 | $10.17 | $10.20 | $10.20 | 2,934,190 |
| 2024-09-11 | $10.18 | $10.43 | $10.18 | $10.29 | $10.29 | 3,065,080 |
| 2024-09-10 | $10.05 | $10.33 | $9.98 | $10.29 | $10.29 | 3,599,590 |
| 2024-09-09 | $9.85 | $10.15 | $9.84 | $10.06 | $10.06 | 3,518,200 |
| 2024-09-06 | $10.19 | $10.41 | $10.01 | $10.02 | $10.02 | 4,364,540 |
| 2024-09-05 | $10.17 | $10.44 | $10.14 | $10.22 | $10.22 | 3,893,990 |
| 2024-09-04 | $10.31 | $10.45 | $10.23 | $10.26 | $10.26 | 4,711,040 |
| 2024-09-03 | $10.36 | $10.63 | $10.28 | $10.49 | $10.49 | 7,538,330 |
| 2024-09-02 | $10.28 | $10.82 | $10.24 | $10.42 | $10.42 | 12,082,010 |
| 2024-08-30 | $10.11 | $10.31 | $10.07 | $10.17 | $10.17 | 8,772,370 |
| 2024-08-29 | $9.78 | $10.34 | $9.66 | $10.25 | $10.25 | 11,679,950 |
| 2024-08-28 | $9.57 | $9.84 | $9.54 | $9.68 | $9.68 | 3,546,300 |
| 2024-08-27 | $9.60 | $9.69 | $9.40 | $9.50 | $9.50 | 3,933,220 |
| 2024-08-26 | $9.31 | $9.79 | $9.30 | $9.73 | $9.73 | 6,109,480 |
| 2024-08-23 | $10.23 | $10.27 | $9.42 | $9.45 | $9.45 | 10,057,600 |
| 2024-08-22 | $9.93 | $10.18 | $9.78 | $10.15 | $10.15 | 8,215,790 |
| 2024-08-21 | $9.71 | $9.96 | $9.63 | $9.85 | $9.85 | 4,627,920 |
| 2024-08-20 | $9.97 | $10.06 | $9.62 | $9.63 | $9.63 | 5,436,990 |
| 2024-08-19 | $9.76 | $10.05 | $9.70 | $10.02 | $10.02 | 5,626,520 |
| 2024-08-16 | $9.83 | $9.85 | $9.70 | $9.79 | $9.79 | 3,360,720 |
| 2024-08-15 | $9.63 | $9.79 | $9.48 | $9.77 | $9.77 | 4,141,140 |
| 2024-08-14 | $9.72 | $9.85 | $9.67 | $9.71 | $9.71 | 4,016,900 |
| 2024-08-13 | $9.46 | $9.73 | $9.46 | $9.70 | $9.70 | 4,669,250 |
| 2024-08-12 | $9.93 | $10.20 | $9.54 | $9.60 | $9.60 | 6,982,530 |
| 2024-08-09 | $9.55 | $10.50 | $9.53 | $9.91 | $9.91 | 8,003,140 |
| 2024-08-08 | $9.76 | $9.76 | $9.43 | $9.57 | $9.57 | 3,773,580 |
| 2024-08-07 | $9.55 | $9.86 | $9.50 | $9.81 | $9.81 | 4,649,900 |
| 2024-08-06 | $9.41 | $9.69 | $9.37 | $9.55 | $9.55 | 3,805,680 |
| 2024-08-05 | $9.64 | $9.70 | $9.33 | $9.33 | $9.33 | 4,858,990 |
| 2024-08-02 | $9.88 | $9.98 | $9.65 | $9.69 | $9.69 | 4,538,440 |
| 2024-08-01 | $9.97 | $10.12 | $9.90 | $9.94 | $9.94 | 5,143,640 |
| 2024-07-31 | $9.71 | $10.04 | $9.62 | $9.99 | $9.99 | 7,512,080 |
| 2024-07-30 | $9.77 | $9.85 | $9.57 | $9.75 | $9.75 | 5,165,390 |
| 2024-07-29 | $9.90 | $9.91 | $9.77 | $9.87 | $9.87 | 5,857,730 |
| 2024-07-26 | $9.75 | $9.90 | $9.64 | $9.86 | $9.86 | 7,677,110 |
| 2024-07-25 | $9.49 | $9.79 | $9.20 | $9.75 | $9.75 | 7,818,680 |
| 2024-07-24 | $9.58 | $9.59 | $9.30 | $9.40 | $9.40 | 6,824,560 |
| 2024-07-23 | $9.82 | $9.90 | $9.56 | $9.59 | $9.59 | 8,434,850 |
| 2024-07-22 | $10.19 | $10.20 | $9.66 | $9.71 | $9.71 | 17,716,600 |
| 2024-07-19 | $8.98 | $9.21 | $8.90 | $9.12 | $9.12 | 3,273,470 |
| 2024-07-18 | $8.94 | $9.15 | $8.67 | $9.01 | $9.01 | 4,838,980 |
| 2024-07-17 | $9.47 | $9.60 | $9.03 | $9.03 | $9.03 | 5,788,570 |
| 2024-07-16 | $9.28 | $9.61 | $9.24 | $9.47 | $9.47 | 4,974,600 |
| 2024-07-15 | $9.53 | $9.58 | $9.24 | $9.28 | $9.28 | 5,023,910 |
| 2024-07-12 | $9.59 | $9.74 | $9.56 | $9.68 | $9.68 | 5,730,830 |
| 2024-07-11 | $9.50 | $9.73 | $9.41 | $9.69 | $9.69 | 8,489,980 |
| 2024-07-10 | $9.45 | $9.47 | $9.24 | $9.33 | $9.33 | 7,314,860 |
| 2024-07-09 | $9.04 | $9.55 | $8.87 | $9.53 | $9.53 | 13,624,080 |
| 2024-07-08 | $9.08 | $9.71 | $8.86 | $8.89 | $8.89 | 9,148,500 |
| 2024-07-05 | $9.38 | $9.47 | $8.95 | $9.16 | $9.16 | 9,376,030 |
| 2024-07-04 | $9.62 | $9.66 | $9.16 | $9.25 | $9.25 | 14,049,000 |
| 2024-07-03 | $10.61 | $10.75 | $9.74 | $9.79 | $9.79 | 27,195,610 |
| 2024-07-02 | $9.81 | $12.07 | $9.77 | $11.41 | $11.41 | 34,326,100 |
| 2024-07-01 | $9.47 | $10.22 | $9.40 | $10.06 | $10.06 | 9,996,400 |
| 2024-06-28 | $8.99 | $9.76 | $8.99 | $9.63 | $9.63 | 6,707,870 |
| 2024-06-27 | $9.11 | $9.34 | $8.95 | $8.99 | $8.99 | 2,532,980 |
| 2024-06-26 | $8.55 | $9.20 | $8.54 | $9.20 | $9.20 | 3,311,770 |
| 2024-06-25 | $8.78 | $9.00 | $8.67 | $8.76 | $8.76 | 2,477,860 |
| 2024-06-24 | $9.16 | $9.23 | $8.71 | $8.78 | $8.78 | 3,350,620 |
| 2024-06-21 | $9.46 | $9.47 | $9.20 | $9.24 | $9.24 | 2,561,290 |
| 2024-06-20 | $9.79 | $9.79 | $9.31 | $9.43 | $9.43 | 4,295,100 |
| 2024-06-19 | $9.91 | $9.99 | $9.67 | $9.80 | $9.80 | 5,082,680 |
| 2024-06-18 | $9.60 | $9.96 | $9.54 | $9.91 | $9.91 | 5,703,050 |
| 2024-06-17 | $9.46 | $9.86 | $9.34 | $9.65 | $9.65 | 6,729,490 |
| 2024-06-14 | $9.47 | $10.32 | $9.35 | $9.66 | $9.66 | 9,668,660 |
| 2024-06-13 | $9.09 | $9.58 | $9.01 | $9.40 | $9.40 | 6,473,400 |
| 2024-06-12 | $8.81 | $9.20 | $8.67 | $9.06 | $9.06 | 4,723,510 |
| 2024-06-11 | $8.66 | $8.85 | $8.32 | $8.83 | $8.83 | 4,637,180 |
| 2024-06-07 | $8.70 | $8.85 | $8.45 | $8.71 | $8.71 | 5,730,260 |
| 2024-06-06 | $9.43 | $9.65 | $8.50 | $8.58 | $8.58 | 11,468,450 |
| 2024-06-05 | $10.12 | $10.30 | $9.55 | $9.55 | $9.55 | 15,479,940 |
| 2024-06-04 | $9.44 | $11.41 | $8.90 | $10.73 | $10.73 | 21,296,770 |
| 2024-06-03 | $12.59 | $13.14 | $12.30 | $12.58 | $12.58 | 4,779,900 |
| 2024-05-31 | $12.70 | $12.94 | $12.29 | $12.78 | $12.78 | 5,909,890 |
| 2024-05-30 | $13.24 | $13.37 | $12.55 | $12.80 | $12.80 | 8,476,740 |
| 2024-05-29 | $13.43 | $13.78 | $13.11 | $13.48 | $13.48 | 11,076,560 |
| 2024-05-28 | $12.65 | $14.20 | $12.55 | $14.20 | $14.20 | 9,255,100 |
| 2024-05-27 | $12.38 | $12.84 | $12.36 | $12.73 | $12.73 | 3,603,220 |
| 2024-05-24 | $12.22 | $12.62 | $11.98 | $12.48 | $12.48 | 3,233,160 |
| 2024-05-23 | $12.45 | $12.45 | $12.01 | $12.13 | $12.13 | 2,378,160 |
| 2024-05-22 | $12.31 | $12.54 | $12.29 | $12.46 | $12.46 | 2,216,500 |
| 2024-05-21 | $12.62 | $12.73 | $12.29 | $12.31 | $12.31 | 4,048,200 |
| 2024-05-20 | $12.32 | $13.35 | $12.32 | $12.83 | $12.83 | 4,675,610 |
| 2024-05-17 | $12.15 | $12.47 | $12.15 | $12.47 | $12.47 | 1,713,920 |
| 2024-05-16 | $12.23 | $12.38 | $12.12 | $12.23 | $12.23 | 1,538,300 |
| 2024-05-15 | $12.37 | $12.49 | $12.20 | $12.23 | $12.23 | 2,012,030 |
| 2024-05-14 | $12.40 | $12.66 | $12.14 | $12.38 | $12.38 | 2,804,050 |
| 2024-05-13 | $12.28 | $12.66 | $11.96 | $12.24 | $12.24 | 2,974,460 |
| 2024-05-10 | $12.44 | $12.59 | $12.16 | $12.41 | $12.41 | 2,397,020 |
| 2024-05-09 | $11.95 | $12.62 | $11.95 | $12.49 | $12.49 | 3,186,840 |
| 2024-05-08 | $12.19 | $12.19 | $11.88 | $11.95 | $11.95 | 1,826,080 |
| 2024-05-07 | $12.19 | $12.27 | $12.01 | $12.20 | $12.20 | 2,192,940 |
| 2024-05-06 | $12.00 | $12.15 | $11.93 | $12.09 | $12.09 | 2,476,980 |
| 2024-04-30 | $11.65 | $11.95 | $11.63 | $11.90 | $11.90 | 2,197,460 |
| 2024-04-29 | $11.43 | $11.72 | $11.39 | $11.64 | $11.64 | 2,749,590 |
| 2024-04-26 | $11.00 | $11.57 | $10.82 | $11.53 | $11.53 | 2,607,500 |
| 2024-04-25 | $10.92 | $11.08 | $10.65 | $11.00 | $11.00 | 1,770,220 |
| 2024-04-24 | $10.35 | $10.97 | $10.35 | $10.91 | $10.91 | 2,747,410 |
| 2024-04-23 | $10.09 | $10.45 | $10.07 | $10.44 | $10.44 | 2,131,840 |
| 2024-04-22 | $10.16 | $10.32 | $9.67 | $10.03 | $10.03 | 1,891,700 |
| 2024-04-19 | $10.08 | $10.38 | $10.00 | $10.15 | $10.15 | 1,703,900 |
| 2024-04-18 | $10.30 | $10.47 | $9.97 | $10.14 | $10.14 | 1,985,600 |
| 2024-04-17 | $9.50 | $10.44 | $9.50 | $10.34 | $10.34 | 3,298,690 |
| 2024-04-16 | $10.20 | $10.28 | $9.41 | $9.43 | $9.43 | 3,351,590 |
| 2024-04-15 | $11.23 | $11.38 | $10.22 | $10.48 | $10.48 | 3,762,050 |
| 2024-04-12 | $11.34 | $11.55 | $11.26 | $11.31 | $11.31 | 1,546,890 |
| 2024-04-11 | $11.38 | $11.63 | $11.20 | $11.35 | $11.35 | 2,227,270 |
| 2024-04-10 | $11.85 | $11.87 | $11.22 | $11.39 | $11.39 | 2,550,910 |
| 2024-04-09 | $11.88 | $11.93 | $11.59 | $11.90 | $11.90 | 1,292,710 |
| 2024-04-08 | $12.19 | $12.19 | $11.59 | $11.60 | $11.60 | 2,008,380 |
| 2024-04-03 | $12.21 | $12.23 | $11.97 | $12.19 | $12.19 | 1,824,740 |
| 2024-04-02 | $12.19 | $12.30 | $12.07 | $12.21 | $12.21 | 1,969,890 |
| 2024-04-01 | $11.83 | $12.22 | $11.83 | $12.19 | $12.19 | 2,441,590 |
| 2024-03-29 | $11.57 | $11.94 | $11.55 | $11.88 | $11.88 | 2,274,380 |
| 2024-03-28 | $11.21 | $11.72 | $11.12 | $11.51 | $11.51 | 2,314,400 |
| 2024-03-27 | $11.55 | $11.67 | $11.13 | $11.13 | $11.13 | 1,775,000 |
| 2024-03-26 | $11.50 | $11.63 | $11.21 | $11.48 | $11.48 | 1,949,770 |
| 2024-03-25 | $11.80 | $12.02 | $11.42 | $11.49 | $11.49 | 2,461,400 |
| 2024-03-22 | $12.24 | $12.28 | $11.88 | $11.97 | $11.97 | 1,953,500 |
| 2024-03-21 | $12.23 | $12.32 | $11.96 | $12.20 | $12.20 | 2,335,390 |
| 2024-03-20 | $12.14 | $12.28 | $12.01 | $12.19 | $12.19 | 2,060,220 |
| 2024-03-19 | $12.15 | $12.24 | $12.03 | $12.14 | $12.14 | 2,722,520 |
| 2024-03-18 | $11.82 | $12.10 | $11.82 | $12.03 | $12.03 | 3,532,510 |
| 2024-03-15 | $11.63 | $11.79 | $11.49 | $11.75 | $11.75 | 2,304,020 |
| 2024-03-14 | $12.18 | $12.25 | $11.41 | $11.73 | $11.73 | 5,648,860 |
| 2024-03-13 | $11.48 | $12.48 | $11.48 | $12.31 | $12.31 | 6,390,420 |
| 2024-03-12 | $11.49 | $11.65 | $11.22 | $11.57 | $11.57 | 2,817,140 |
| 2024-03-11 | $11.22 | $11.49 | $11.11 | $11.49 | $11.49 | 2,506,150 |
| 2024-03-08 | $11.01 | $11.19 | $10.91 | $11.19 | $11.19 | 2,376,100 |
| 2024-03-07 | $11.09 | $11.35 | $10.87 | $11.02 | $11.02 | 2,660,470 |
| 2024-03-06 | $10.66 | $11.22 | $10.63 | $11.04 | $11.04 | 2,680,420 |
| 2024-03-05 | $10.96 | $11.12 | $10.63 | $10.68 | $10.68 | 2,844,500 |
| 2024-03-04 | $11.21 | $11.31 | $10.81 | $10.98 | $10.98 | 2,856,810 |
| 2024-03-01 | $10.80 | $11.25 | $10.80 | $11.17 | $11.17 | 3,349,240 |
| 2024-02-29 | $10.24 | $10.76 | $10.01 | $10.76 | $10.76 | 4,323,700 |
| 2024-02-28 | $11.75 | $12.04 | $10.30 | $10.30 | $10.30 | 6,530,120 |
| 2024-02-27 | $11.09 | $11.74 | $11.06 | $11.74 | $11.74 | 3,623,160 |
| 2024-02-26 | $10.76 | $11.44 | $10.66 | $11.12 | $11.12 | 4,977,600 |
| 2024-02-23 | $10.27 | $10.75 | $10.20 | $10.75 | $10.75 | 5,098,790 |
| 2024-02-22 | $10.02 | $10.24 | $9.85 | $10.24 | $10.24 | 4,127,630 |
| 2024-02-21 | $9.66 | $10.33 | $9.53 | $9.92 | $9.92 | 4,303,740 |
| 2024-02-20 | $9.68 | $9.88 | $9.46 | $9.71 | $9.71 | 2,858,020 |
| 2024-02-19 | $9.74 | $10.16 | $9.43 | $9.67 | $9.67 | 3,305,220 |
| 2024-02-08 | $8.05 | $9.68 | $7.91 | $9.60 | $9.60 | 4,547,080 |
| 2024-02-07 | $9.00 | $9.05 | $7.98 | $8.16 | $8.16 | 4,195,330 |
| 2024-02-06 | $8.69 | $9.39 | $7.76 | $8.90 | $8.90 | 5,050,990 |
| 2024-02-05 | $10.62 | $10.94 | $8.70 | $8.83 | $8.83 | 4,966,810 |
| 2024-02-02 | $11.50 | $11.79 | $10.27 | $10.68 | $10.68 | 3,365,620 |
| 2024-02-01 | $11.80 | $11.80 | $11.14 | $11.47 | $11.47 | 3,143,480 |
| 2024-01-31 | $12.70 | $12.71 | $11.69 | $11.78 | $11.78 | 2,940,000 |
| 2024-01-30 | $13.43 | $13.43 | $12.60 | $12.76 | $12.76 | 1,838,440 |
| 2024-01-29 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-01-26 | $14.13 | $14.29 | $13.95 | $14.03 | $14.03 | 1,348,140 |
| 2024-01-25 | $13.33 | $14.04 | $13.04 | $14.01 | $14.01 | 2,148,880 |
| 2024-01-24 | $13.26 | $13.44 | $12.76 | $13.32 | $13.32 | 2,823,460 |
| 2024-01-23 | $13.69 | $13.69 | $13.11 | $13.23 | $13.23 | 2,713,670 |
| 2024-01-22 | $14.84 | $14.84 | $13.65 | $13.70 | $13.70 | 2,696,460 |
| 2024-01-19 | $15.15 | $15.20 | $14.69 | $14.74 | $14.74 | 1,798,700 |
| 2024-01-18 | $15.36 | $15.57 | $14.69 | $15.05 | $15.05 | 2,223,970 |
| 2024-01-17 | $15.84 | $15.92 | $15.38 | $15.38 | $15.38 | 1,795,620 |
| 2024-01-16 | $15.68 | $15.94 | $15.48 | $15.75 | $15.75 | 1,788,840 |
| 2024-01-15 | $15.85 | $15.88 | $15.65 | $15.73 | $15.73 | 1,365,120 |
| 2024-01-12 | $15.92 | $16.19 | $15.86 | $15.87 | $15.87 | 1,231,220 |
| 2024-01-11 | $15.77 | $15.99 | $15.63 | $15.95 | $15.95 | 1,370,010 |
| 2024-01-10 | $15.84 | $15.98 | $15.55 | $15.76 | $15.76 | 1,391,200 |
| 2024-01-09 | $15.69 | $15.97 | $15.68 | $15.83 | $15.83 | 1,529,380 |
| 2024-01-08 | $15.89 | $16.01 | $15.71 | $15.75 | $15.75 | 1,379,720 |
| 2024-01-05 | $16.27 | $16.35 | $15.91 | $15.95 | $15.95 | 1,503,520 |
| 2024-01-04 | $16.20 | $16.34 | $16.15 | $16.20 | $16.20 | 1,170,820 |
| 2024-01-03 | $16.42 | $16.54 | $16.18 | $16.33 | $16.33 | 1,528,000 |
| 2024-01-02 | $16.38 | $16.48 | $16.23 | $16.43 | $16.43 | 1,921,450 |
| 2024-01-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-12-29 | $15.98 | $16.29 | $15.82 | $16.28 | $16.28 | 1,945,890 |
| 2023-12-28 | $15.18 | $15.95 | $15.08 | $15.92 | $15.92 | 2,007,010 |
| 2023-12-27 | $15.13 | $15.33 | $14.99 | $15.19 | $15.19 | 1,203,340 |
| 2023-12-26 | $15.43 | $15.43 | $15.07 | $15.16 | $15.16 | 1,842,580 |
| 2023-12-25 | $15.56 | $15.56 | $15.20 | $15.41 | $15.41 | 1,598,020 |
| 2023-12-22 | $15.77 | $15.78 | $15.42 | $15.48 | $15.48 | 1,142,050 |
| 2023-12-21 | $15.28 | $15.76 | $15.09 | $15.72 | $15.72 | 1,809,300 |
| 2023-12-20 | $15.55 | $15.80 | $15.38 | $15.41 | $15.41 | 1,450,440 |
| 2023-12-19 | $15.27 | $15.54 | $15.14 | $15.47 | $15.47 | 1,114,000 |
| 2023-12-18 | $15.52 | $15.52 | $15.19 | $15.23 | $15.23 | 1,331,680 |
| 2023-12-15 | $15.62 | $15.72 | $15.44 | $15.51 | $15.51 | 1,075,060 |
| 2023-12-14 | $15.69 | $15.79 | $15.47 | $15.59 | $15.59 | 992,950 |
| 2023-12-13 | $15.54 | $15.75 | $15.30 | $15.53 | $15.53 | 1,286,410 |
| 2023-12-12 | $15.64 | $15.66 | $15.37 | $15.51 | $15.51 | 1,090,960 |
| 2023-12-11 | $15.34 | $15.61 | $15.13 | $15.53 | $15.53 | 1,734,060 |
| 2023-12-08 | $15.75 | $15.88 | $15.33 | $15.37 | $15.37 | 1,544,750 |
| 2023-12-07 | $15.86 | $16.10 | $15.70 | $15.74 | $15.74 | 1,471,900 |
| 2023-12-06 | $15.64 | $16.05 | $15.64 | $15.85 | $15.85 | 1,500,060 |
| 2023-12-05 | $15.98 | $16.00 | $15.64 | $15.64 | $15.64 | 972,340 |
| 2023-12-04 | $15.93 | $16.12 | $15.83 | $15.96 | $15.96 | 1,337,890 |
| 2023-12-01 | $15.99 | $16.11 | $15.85 | $15.88 | $15.88 | 1,253,940 |
| 2023-11-30 | $16.23 | $16.30 | $15.82 | $15.98 | $15.98 | 1,472,140 |
| 2023-11-29 | $16.20 | $16.35 | $16.11 | $16.22 | $16.22 | 1,509,060 |
| 2023-11-28 | $15.93 | $16.20 | $15.90 | $16.19 | $16.19 | 1,905,200 |
| 2023-11-27 | $15.73 | $16.00 | $15.73 | $15.89 | $15.89 | 1,783,520 |
| 2023-11-24 | $15.99 | $16.05 | $15.72 | $15.88 | $15.88 | 2,016,620 |
| 2023-11-23 | $15.81 | $16.03 | $15.81 | $15.93 | $15.93 | 1,970,510 |
| 2023-11-22 | $16.16 | $16.16 | $15.81 | $15.92 | $15.92 | 1,999,540 |
| 2023-11-21 | $16.36 | $16.40 | $15.97 | $16.07 | $16.07 | 1,579,520 |
| 2023-11-20 | $16.07 | $16.32 | $16.00 | $16.29 | $16.29 | 1,480,960 |
| 2023-11-17 | $16.00 | $16.18 | $15.90 | $16.08 | $16.08 | 1,179,680 |
| 2023-11-16 | $16.00 | $16.10 | $15.88 | $15.92 | $15.92 | 1,143,980 |
| 2023-11-15 | $16.04 | $16.10 | $15.86 | $16.01 | $16.01 | 1,430,140 |
| 2023-11-14 | $15.95 | $15.98 | $15.81 | $15.89 | $15.89 | 1,079,950 |
| 2023-11-13 | $15.78 | $15.97 | $15.78 | $15.94 | $15.94 | 1,346,560 |
| 2023-11-10 | $15.70 | $15.83 | $15.50 | $15.77 | $15.77 | 1,336,880 |
| 2023-11-09 | $15.68 | $15.80 | $15.60 | $15.63 | $15.63 | 1,012,980 |
| 2023-11-08 | $15.77 | $15.81 | $15.61 | $15.69 | $15.69 | 1,106,780 |
| 2023-11-07 | $15.83 | $15.83 | $15.63 | $15.77 | $15.77 | 1,382,320 |
| 2023-11-06 | $15.55 | $15.90 | $15.55 | $15.78 | $15.78 | 1,746,680 |
| 2023-11-03 | $15.23 | $15.65 | $15.21 | $15.55 | $15.55 | 1,765,020 |
| 2023-11-02 | $15.36 | $15.43 | $15.16 | $15.18 | $15.18 | 1,181,760 |
| 2023-11-01 | $15.19 | $15.40 | $15.10 | $15.35 | $15.35 | 1,253,200 |
| 2023-10-31 | $15.31 | $15.48 | $15.07 | $15.14 | $15.14 | 1,313,060 |
| 2023-10-30 | $14.99 | $15.45 | $14.97 | $15.29 | $15.29 | 2,476,220 |
| 2023-10-27 | $15.14 | $15.50 | $14.86 | $14.99 | $14.99 | 2,194,180 |
| 2023-10-26 | $15.02 | $15.39 | $14.90 | $15.38 | $15.38 | 1,328,350 |
| 2023-10-25 | $15.37 | $15.38 | $15.09 | $15.11 | $15.11 | 1,075,200 |
| 2023-10-24 | $14.76 | $15.23 | $14.62 | $15.23 | $15.23 | 1,303,420 |
| 2023-10-23 | $15.20 | $15.20 | $14.54 | $14.67 | $14.67 | 1,776,300 |
| 2023-10-20 | $15.13 | $15.60 | $15.12 | $15.19 | $15.19 | 1,256,800 |
| 2023-10-19 | $15.28 | $15.54 | $15.18 | $15.18 | $15.18 | 894,800 |
| 2023-10-18 | $15.57 | $15.57 | $15.24 | $15.27 | $15.27 | 1,242,440 |
| 2023-10-17 | $15.58 | $15.69 | $15.49 | $15.58 | $15.58 | 943,400 |
| 2023-10-16 | $15.78 | $15.79 | $15.45 | $15.59 | $15.59 | 1,276,700 |
| 2023-10-13 | $15.72 | $15.80 | $15.51 | $15.77 | $15.77 | 1,459,400 |
| 2023-10-12 | $15.76 | $15.90 | $15.61 | $15.76 | $15.76 | 1,418,840 |
| 2023-10-11 | $15.94 | $15.94 | $15.66 | $15.75 | $15.75 | 1,536,800 |
| 2023-10-10 | $15.70 | $15.99 | $15.70 | $15.83 | $15.83 | 1,673,960 |
| 2023-10-09 | $15.65 | $15.87 | $15.64 | $15.70 | $15.70 | 1,430,220 |
| 2023-09-28 | $15.48 | $15.69 | $15.41 | $15.64 | $15.64 | 1,368,010 |
| 2023-09-27 | $15.33 | $15.57 | $15.21 | $15.46 | $15.46 | 1,357,280 |
| 2023-09-26 | $15.43 | $15.52 | $15.27 | $15.36 | $15.36 | 875,780 |
| 2023-09-25 | $15.42 | $15.57 | $15.28 | $15.41 | $15.41 | 986,900 |
| 2023-09-22 | $14.84 | $15.43 | $14.81 | $15.42 | $15.42 | 1,636,840 |
| 2023-09-21 | $14.95 | $15.13 | $14.88 | $14.95 | $14.95 | 1,213,480 |
| 2023-09-20 | $14.98 | $15.19 | $14.93 | $14.99 | $14.99 | 1,230,630 |
| 2023-09-19 | $15.18 | $15.19 | $14.93 | $14.95 | $14.95 | 1,143,680 |
| 2023-09-18 | $14.85 | $15.47 | $14.70 | $15.15 | $15.15 | 1,906,790 |
| 2023-09-15 | $14.94 | $15.09 | $14.80 | $14.85 | $14.85 | 824,690 |
| 2023-09-14 | $15.19 | $15.19 | $14.81 | $14.91 | $14.91 | 1,125,280 |
| 2023-09-13 | $15.31 | $15.34 | $14.89 | $15.08 | $15.08 | 1,287,500 |
| 2023-09-12 | $15.43 | $15.49 | $15.26 | $15.31 | $15.31 | 1,137,070 |
| 2023-09-11 | $15.65 | $15.65 | $15.31 | $15.43 | $15.43 | 1,192,000 |
| 2023-09-08 | $15.41 | $15.59 | $15.36 | $15.45 | $15.45 | 958,620 |
| 2023-09-07 | $15.59 | $15.68 | $15.39 | $15.41 | $15.41 | 1,340,440 |
| 2023-09-06 | $15.35 | $15.62 | $15.26 | $15.59 | $15.59 | 1,571,780 |
| 2023-09-05 | $15.40 | $15.51 | $15.22 | $15.36 | $15.36 | 1,111,380 |
| 2023-09-04 | $15.26 | $15.45 | $15.14 | $15.35 | $15.35 | 1,184,120 |
| 2023-09-01 | $15.35 | $15.49 | $15.10 | $15.23 | $15.23 | 1,546,810 |
| 2023-08-31 | $15.45 | $15.47 | $15.23 | $15.34 | $15.34 | 1,922,400 |
| 2023-08-30 | $15.00 | $15.55 | $14.95 | $15.39 | $15.39 | 2,883,990 |
| 2023-08-29 | $14.29 | $14.97 | $14.05 | $14.94 | $14.94 | 2,712,130 |
| 2023-08-28 | $14.88 | $14.98 | $14.04 | $14.14 | $14.14 | 2,129,750 |
| 2023-08-25 | $14.29 | $14.37 | $13.93 | $14.05 | $14.05 | 1,367,440 |
| 2023-08-24 | $14.51 | $14.64 | $14.24 | $14.32 | $14.32 | 1,501,270 |
| 2023-08-23 | $14.76 | $14.83 | $14.44 | $14.51 | $14.51 | 1,045,480 |
| 2023-08-22 | $14.94 | $15.21 | $14.48 | $14.76 | $14.76 | 1,618,690 |
| 2023-08-21 | $14.83 | $15.05 | $14.72 | $14.94 | $14.94 | 1,466,550 |
| 2023-08-18 | $14.87 | $15.20 | $14.73 | $14.86 | $14.86 | 1,853,050 |
| 2023-08-17 | $14.56 | $14.85 | $14.26 | $14.83 | $14.83 | 1,703,650 |
| 2023-08-16 | $14.54 | $14.65 | $14.42 | $14.45 | $14.45 | 890,520 |
| 2023-08-15 | $14.69 | $14.80 | $14.41 | $14.50 | $14.50 | 1,031,230 |
| 2023-08-14 | $14.52 | $14.69 | $14.39 | $14.68 | $14.68 | 1,439,750 |
| 2023-08-11 | $14.88 | $14.97 | $14.60 | $14.61 | $14.61 | 1,306,000 |
| 2023-08-10 | $14.77 | $14.92 | $14.72 | $14.88 | $14.88 | 956,440 |
| 2023-08-09 | $14.90 | $14.91 | $14.72 | $14.76 | $14.76 | 1,145,580 |
| 2023-08-08 | $15.10 | $15.12 | $14.87 | $14.90 | $14.90 | 1,182,560 |
| 2023-08-07 | $15.11 | $15.18 | $14.93 | $15.01 | $15.01 | 1,443,760 |
| 2023-08-04 | $15.09 | $15.25 | $15.00 | $15.12 | $15.12 | 1,562,780 |
| 2023-08-03 | $15.08 | $15.10 | $14.93 | $14.96 | $14.96 | 1,140,230 |
| 2023-08-02 | $15.21 | $15.32 | $14.98 | $15.07 | $15.07 | 1,376,190 |
| 2023-08-01 | $15.25 | $15.25 | $15.00 | $15.17 | $15.17 | 1,518,940 |
| 2023-07-31 | $15.21 | $15.34 | $15.12 | $15.26 | $15.26 | 1,740,920 |
| 2023-07-28 | $15.05 | $15.20 | $14.80 | $15.11 | $15.11 | 1,776,600 |
| 2023-07-27 | $14.99 | $15.38 | $14.99 | $15.10 | $15.10 | 2,454,080 |
| 2023-07-26 | $15.29 | $15.41 | $15.02 | $15.05 | $15.05 | 2,384,250 |
| 2023-07-25 | $15.33 | $15.48 | $15.21 | $15.34 | $15.34 | 3,154,550 |
| 2023-07-24 | $15.06 | $15.57 | $14.85 | $15.25 | $15.25 | 3,405,510 |
| 2023-07-21 | $15.78 | $15.93 | $15.14 | $15.16 | $15.16 | 5,280,300 |
| 2023-07-20 | $16.87 | $16.87 | $15.83 | $15.89 | $15.89 | 6,687,610 |
| 2023-07-19 | $17.09 | $17.23 | $16.62 | $16.80 | $16.80 | 9,123,110 |
| 2023-07-18 | $17.20 | $18.10 | $16.47 | $17.65 | $17.65 | 15,319,270 |
| 2023-07-17 | $16.10 | $17.08 | $16.00 | $17.05 | $17.05 | 6,604,970 |
| 2023-07-14 | $16.48 | $16.54 | $16.12 | $16.16 | $16.16 | 2,133,440 |
| 2023-07-13 | $15.95 | $16.66 | $15.95 | $16.54 | $16.54 | 3,386,650 |
| 2023-07-12 | $16.08 | $16.38 | $15.94 | $16.08 | $16.08 | 1,934,880 |
| 2023-07-11 | $15.83 | $16.08 | $15.55 | $16.06 | $16.06 | 1,406,650 |
| 2023-07-10 | $15.70 | $15.89 | $15.59 | $15.67 | $15.67 | 1,099,820 |
| 2023-07-07 | $15.83 | $15.86 | $15.58 | $15.66 | $15.66 | 1,148,270 |
| 2023-07-06 | $15.77 | $15.98 | $15.62 | $15.86 | $15.86 | 1,318,420 |
| 2023-07-05 | $15.92 | $16.05 | $15.69 | $15.71 | $15.71 | 1,672,550 |
| 2023-07-04 | $15.70 | $16.05 | $15.49 | $16.00 | $16.00 | 2,403,970 |
| 2023-07-03 | $15.57 | $15.79 | $15.44 | $15.64 | $15.64 | 1,698,610 |
| 2023-06-30 | $15.33 | $15.56 | $15.14 | $15.44 | $15.44 | 1,276,440 |
| 2023-06-29 | $15.05 | $15.42 | $14.94 | $15.33 | $15.33 | 1,370,190 |
| 2023-06-28 | $15.24 | $15.25 | $14.71 | $15.05 | $15.05 | 1,684,860 |
| 2023-06-27 | $14.70 | $15.24 | $14.30 | $15.23 | $15.23 | 1,332,790 |
| 2023-06-26 | $15.14 | $15.24 | $14.80 | $14.82 | $14.82 | 1,249,040 |
| 2023-06-21 | $15.29 | $15.49 | $15.09 | $15.14 | $15.14 | 1,419,390 |
| 2023-06-20 | $15.27 | $15.52 | $15.25 | $15.33 | $15.33 | 1,385,390 |
| 2023-06-19 | $15.35 | $15.44 | $15.22 | $15.25 | $15.25 | 1,253,380 |
| 2023-06-16 | $15.38 | $15.44 | $15.29 | $15.35 | $15.35 | 1,057,320 |
| 2023-06-15 | $15.02 | $15.37 | $14.90 | $15.36 | $15.36 | 1,418,710 |
| 2023-06-14 | $15.22 | $15.32 | $14.95 | $14.99 | $14.99 | 1,025,720 |
| 2023-06-13 | $14.97 | $15.42 | $14.87 | $15.22 | $15.22 | 1,424,710 |
| 2023-06-12 | $14.48 | $14.95 | $14.33 | $14.87 | $14.87 | 1,532,350 |
| 2023-06-09 | $14.59 | $14.75 | $14.45 | $14.48 | $14.48 | 1,158,130 |
| 2023-06-08 | $14.80 | $14.94 | $14.63 | $14.63 | $14.63 | 989,410 |
| 2023-06-07 | $15.08 | $15.08 | $14.79 | $14.84 | $14.84 | 1,092,610 |
| 2023-06-06 | $15.55 | $15.55 | $14.95 | $15.00 | $15.00 | 1,687,790 |
| 2023-06-05 | $15.65 | $15.74 | $15.36 | $15.55 | $15.55 | 1,313,180 |
| 2023-06-02 | $15.51 | $15.72 | $15.48 | $15.53 | $15.53 | 956,210 |
| 2023-06-01 | $15.44 | $15.65 | $15.44 | $15.52 | $15.52 | 1,187,360 |
| 2023-05-31 | $15.51 | $15.75 | $15.46 | $15.50 | $15.50 | 988,120 |
| 2023-05-30 | $15.57 | $15.72 | $15.43 | $15.63 | $15.63 | 919,370 |
| 2023-05-29 | $15.83 | $15.83 | $15.53 | $15.55 | $15.55 | 1,075,180 |
| 2023-05-26 | $15.81 | $15.86 | $15.41 | $15.68 | $15.68 | 1,546,300 |
| 2023-05-25 | $15.61 | $15.93 | $15.61 | $15.81 | $15.81 | 1,859,840 |
| 2023-05-24 | $15.66 | $15.82 | $15.50 | $15.66 | $15.66 | 1,044,700 |
| 2023-05-23 | $15.78 | $15.85 | $15.58 | $15.60 | $15.60 | 1,431,680 |
| 2023-05-22 | $15.49 | $15.77 | $15.38 | $15.75 | $15.75 | 1,680,580 |
| 2023-05-19 | $15.54 | $15.56 | $15.32 | $15.45 | $15.45 | 1,121,860 |
| 2023-05-18 | $15.66 | $15.68 | $15.33 | $15.45 | $15.45 | 1,952,950 |
| 2023-05-17 | $15.24 | $15.65 | $15.07 | $15.62 | $15.62 | 3,087,270 |
| 2023-05-16 | $14.99 | $15.48 | $14.89 | $15.28 | $15.28 | 2,188,960 |
| 2023-05-15 | $14.61 | $15.03 | $14.61 | $14.96 | $14.96 | 1,207,380 |
| 2023-05-12 | $14.95 | $14.95 | $14.65 | $14.67 | $14.67 | 1,012,940 |
| 2023-05-11 | $14.74 | $15.08 | $14.65 | $14.97 | $14.97 | 1,685,650 |
| 2023-05-10 | $14.29 | $14.83 | $14.27 | $14.69 | $14.69 | 1,287,440 |
| 2023-05-09 | $14.72 | $14.72 | $14.27 | $14.28 | $14.28 | 1,147,840 |
| 2023-05-08 | $14.52 | $14.77 | $14.47 | $14.72 | $14.72 | 1,082,020 |
| 2023-05-05 | $14.75 | $14.79 | $14.43 | $14.57 | $14.57 | 1,061,370 |
| 2023-05-04 | $14.62 | $14.90 | $14.59 | $14.74 | $14.74 | 1,170,020 |
| 2023-05-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2023-05-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2023-04-28 | $14.55 | $14.76 | $14.26 | $14.72 | $14.72 | 1,067,420 |
| 2023-04-27 | $14.32 | $14.64 | $14.25 | $14.38 | $14.38 | 1,136,860 |
| 2023-04-26 | $14.10 | $14.65 | $14.05 | $14.56 | $14.56 | 1,248,580 |
| 2023-04-25 | $14.54 | $14.65 | $13.98 | $14.10 | $14.10 | 1,350,660 |
| 2023-04-24 | $14.57 | $14.72 | $14.31 | $14.60 | $14.60 | 1,167,060 |
| 2023-04-21 | $14.98 | $15.05 | $14.46 | $14.50 | $14.50 | 1,026,270 |
| 2023-04-20 | $15.22 | $15.22 | $14.80 | $14.88 | $14.88 | 1,408,640 |
| 2023-04-19 | $15.36 | $15.39 | $15.16 | $15.28 | $15.28 | 1,052,400 |
| 2023-04-18 | $15.51 | $15.51 | $15.26 | $15.31 | $15.31 | 848,480 |
| 2023-04-17 | $15.48 | $15.58 | $15.31 | $15.51 | $15.51 | 1,125,600 |
| 2023-04-14 | $15.40 | $15.46 | $15.22 | $15.40 | $15.40 | 1,240,240 |
| 2023-04-13 | $15.61 | $15.62 | $15.27 | $15.30 | $15.30 | 1,301,600 |
| 2023-04-12 | $15.70 | $15.74 | $15.50 | $15.62 | $15.62 | 1,532,360 |
| 2023-04-11 | $15.95 | $15.96 | $15.58 | $15.62 | $15.62 | 1,211,080 |
| 2023-04-10 | $15.90 | $16.24 | $15.85 | $15.92 | $15.92 | 1,258,180 |
| 2023-04-07 | $15.79 | $15.92 | $15.75 | $15.90 | $15.90 | 877,840 |
| 2023-04-06 | $15.69 | $15.84 | $15.50 | $15.79 | $15.79 | 1,271,700 |
| 2023-04-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-04-04 | $16.64 | $16.65 | $15.67 | $15.69 | $15.69 | 3,509,810 |
| 2023-04-03 | $16.39 | $16.65 | $16.30 | $16.51 | $16.51 | 1,445,030 |
| 2023-03-31 | $16.57 | $16.58 | $16.30 | $16.39 | $16.39 | 1,021,980 |
| 2023-03-30 | $16.59 | $16.59 | $16.30 | $16.41 | $16.41 | 960,380 |
| 2023-03-29 | $16.49 | $16.73 | $16.43 | $16.59 | $16.59 | 1,131,100 |
| 2023-03-28 | $16.88 | $16.91 | $16.42 | $16.47 | $16.47 | 1,196,040 |
| 2023-03-27 | $16.79 | $16.95 | $16.65 | $16.83 | $16.83 | 1,141,080 |
| 2023-03-24 | $16.60 | $16.94 | $16.57 | $16.82 | $16.82 | 1,540,760 |
| 2023-03-23 | $16.28 | $16.62 | $16.28 | $16.58 | $16.58 | 1,166,550 |
| 2023-03-22 | $16.52 | $16.60 | $16.37 | $16.46 | $16.46 | 1,204,420 |
| 2023-03-21 | $15.98 | $16.54 | $15.89 | $16.52 | $16.52 | 1,505,600 |
| 2023-03-20 | $15.88 | $16.07 | $15.64 | $15.96 | $15.96 | 1,734,260 |
| 2023-03-17 | $16.10 | $16.20 | $15.87 | $15.90 | $15.90 | 1,023,940 |
| 2023-03-16 | $16.28 | $16.28 | $15.89 | $15.91 | $15.91 | 1,072,480 |
| 2023-03-15 | $16.13 | $16.47 | $16.08 | $16.30 | $16.30 | 1,092,300 |
| 2023-03-14 | $16.28 | $16.42 | $15.75 | $16.01 | $16.01 | 1,453,780 |
| 2023-03-13 | $16.49 | $16.59 | $16.18 | $16.28 | $16.28 | 1,375,320 |
| 2023-03-10 | $16.69 | $16.77 | $16.48 | $16.49 | $16.49 | 1,098,800 |
| 2023-03-09 | $16.72 | $16.94 | $16.63 | $16.80 | $16.80 | 1,246,780 |
| 2023-03-08 | $16.46 | $16.80 | $16.42 | $16.67 | $16.67 | 957,760 |
| 2023-03-07 | $16.84 | $16.92 | $16.48 | $16.49 | $16.49 | 1,524,240 |
| 2023-03-06 | $17.19 | $17.28 | $16.50 | $16.82 | $16.82 | 3,095,640 |
| 2023-03-03 | $17.31 | $17.31 | $17.02 | $17.20 | $17.20 | 1,026,670 |
| 2023-03-02 | $17.57 | $17.57 | $17.12 | $17.14 | $17.14 | 1,783,400 |
| 2023-03-01 | $17.31 | $17.57 | $17.13 | $17.57 | $17.57 | 1,695,400 |
| 2023-02-28 | $17.56 | $17.63 | $17.00 | $17.29 | $17.29 | 1,945,510 |
| 2023-02-27 | $17.44 | $17.70 | $17.28 | $17.45 | $17.45 | 1,684,210 |
| 2023-02-24 | $17.50 | $17.58 | $17.29 | $17.40 | $17.40 | 1,096,730 |
| 2023-02-23 | $17.65 | $17.65 | $17.29 | $17.37 | $17.37 | 1,611,410 |
| 2023-02-22 | $17.80 | $17.80 | $17.42 | $17.55 | $17.55 | 2,635,530 |
| 2023-02-21 | $17.66 | $18.33 | $17.46 | $18.05 | $18.05 | 3,865,320 |
| 2023-02-20 | $17.35 | $17.62 | $17.02 | $17.45 | $17.45 | 2,793,040 |
| 2023-02-17 | $17.83 | $17.83 | $17.32 | $17.38 | $17.38 | 2,611,700 |
| 2023-02-16 | $19.16 | $19.16 | $17.50 | $17.67 | $17.67 | 7,075,910 |
| 2023-02-15 | $19.07 | $19.50 | $18.95 | $19.16 | $19.16 | 5,451,360 |
| 2023-02-14 | $19.12 | $19.58 | $18.66 | $18.90 | $18.90 | 11,090,310 |
| 2023-02-13 | $17.20 | $18.75 | $17.10 | $18.64 | $18.64 | 8,294,940 |
| 2023-02-10 | $16.93 | $17.74 | $16.93 | $17.32 | $17.32 | 3,622,100 |
| 2023-02-09 | $16.72 | $16.93 | $16.42 | $16.93 | $16.93 | 1,941,370 |
| 2023-02-08 | $16.55 | $16.89 | $16.41 | $16.59 | $16.59 | 1,863,970 |
| 2023-02-07 | $16.40 | $16.58 | $16.28 | $16.55 | $16.55 | 1,849,840 |
| 2023-02-06 | $16.53 | $16.60 | $16.31 | $16.37 | $16.37 | 2,304,410 |
| 2023-02-03 | $16.95 | $16.95 | $16.28 | $16.56 | $16.56 | 3,664,770 |
| 2023-02-02 | $16.31 | $17.34 | $16.31 | $17.07 | $17.07 | 4,363,950 |
| 2023-02-01 | $16.17 | $16.40 | $16.10 | $16.40 | $16.40 | 1,478,600 |
| 2023-01-31 | $16.00 | $16.33 | $15.94 | $16.23 | $16.23 | 1,654,970 |
| 2023-01-30 | $15.80 | $16.09 | $15.80 | $16.06 | $16.06 | 1,621,120 |
| 2023-01-20 | $15.60 | $15.75 | $15.59 | $15.73 | $15.73 | 831,680 |
| 2023-01-19 | $15.47 | $15.61 | $15.36 | $15.57 | $15.57 | 863,220 |
| 2023-01-18 | $15.37 | $15.53 | $15.36 | $15.47 | $15.47 | 790,800 |
| 2023-01-17 | $15.41 | $15.51 | $15.30 | $15.42 | $15.42 | 948,840 |
| 2023-01-16 | $15.27 | $15.50 | $15.13 | $15.43 | $15.43 | 1,325,520 |
| 2023-01-13 | $15.40 | $15.48 | $15.13 | $15.18 | $15.18 | 1,122,860 |
| 2023-01-12 | $15.29 | $15.46 | $15.14 | $15.37 | $15.37 | 1,087,190 |
| 2023-01-11 | $15.28 | $15.46 | $15.22 | $15.25 | $15.25 | 1,233,200 |
| 2023-01-10 | $15.23 | $15.31 | $15.11 | $15.22 | $15.22 | 792,590 |
| 2023-01-09 | $15.09 | $15.42 | $15.06 | $15.23 | $15.23 | 1,105,570 |
| 2023-01-06 | $14.92 | $15.29 | $14.82 | $15.09 | $15.09 | 1,494,530 |
| 2023-01-05 | $14.86 | $14.95 | $14.73 | $14.91 | $14.91 | 998,780 |
| 2023-01-04 | $14.93 | $15.03 | $14.67 | $14.81 | $14.81 | 1,255,060 |
| 2023-01-03 | $14.31 | $14.92 | $14.31 | $14.89 | $14.89 | 1,345,600 |
| 2023-01-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-12-30 | $14.33 | $14.47 | $14.26 | $14.35 | $14.35 | 772,280 |
| 2022-12-29 | $14.64 | $14.78 | $14.30 | $14.31 | $14.31 | 1,014,810 |
| 2022-12-28 | $14.88 | $14.98 | $14.60 | $14.70 | $14.70 | 1,314,780 |
| 2022-12-27 | $14.79 | $15.01 | $14.73 | $15.00 | $15.00 | 1,535,240 |
| 2022-12-26 | $14.40 | $14.80 | $14.33 | $14.80 | $14.80 | 1,805,810 |
| 2022-12-23 | $14.44 | $14.59 | $14.26 | $14.41 | $14.41 | 717,840 |
| 2022-12-22 | $14.90 | $14.90 | $14.37 | $14.41 | $14.41 | 990,490 |
| 2022-12-21 | $14.88 | $14.97 | $14.66 | $14.73 | $14.73 | 806,020 |
| 2022-12-20 | $14.90 | $15.03 | $14.64 | $14.95 | $14.95 | 942,990 |
| 2022-12-19 | $15.16 | $15.24 | $14.78 | $14.78 | $14.78 | 897,320 |
| 2022-12-16 | $15.45 | $15.53 | $15.12 | $15.19 | $15.19 | 1,203,780 |
| 2022-12-15 | $15.34 | $15.64 | $15.31 | $15.56 | $15.56 | 823,300 |
| 2022-12-14 | $15.57 | $15.62 | $15.41 | $15.44 | $15.44 | 887,650 |
| 2022-12-13 | $15.71 | $15.84 | $15.41 | $15.65 | $15.65 | 1,167,600 |
| 2022-12-12 | $15.60 | $15.85 | $15.42 | $15.78 | $15.78 | 1,315,870 |
| 2022-12-09 | $15.67 | $15.74 | $15.51 | $15.55 | $15.55 | 1,025,780 |
| 2022-12-08 | $15.83 | $15.83 | $15.62 | $15.68 | $15.68 | 1,252,540 |
| 2022-12-07 | $15.97 | $16.02 | $15.80 | $15.83 | $15.83 | 1,214,660 |
| 2022-12-06 | $16.07 | $16.13 | $15.90 | $15.98 | $15.98 | 1,052,940 |
| 2022-12-05 | $16.20 | $16.21 | $15.95 | $16.08 | $16.08 | 1,159,340 |
| 2022-12-01 | $16.00 | $16.20 | $15.91 | $15.92 | $15.92 | 1,229,130 |
| 2022-11-30 | $16.08 | $16.13 | $15.83 | $15.86 | $15.86 | 921,140 |
| 2022-11-29 | $15.79 | $16.09 | $15.79 | $16.06 | $16.06 | 983,100 |
| 2022-11-28 | $15.99 | $16.15 | $15.70 | $15.79 | $15.79 | 899,430 |
| 2022-11-25 | $16.54 | $16.55 | $16.01 | $16.08 | $16.08 | 1,070,580 |
| 2022-11-24 | $16.59 | $16.70 | $16.40 | $16.54 | $16.54 | 901,280 |
| 2022-11-23 | $16.43 | $16.57 | $15.97 | $16.50 | $16.50 | 1,442,470 |
| 2022-11-22 | $16.83 | $16.95 | $16.42 | $16.45 | $16.45 | 1,504,240 |
| 2022-11-21 | $16.66 | $16.85 | $16.49 | $16.84 | $16.84 | 1,139,720 |
| 2022-11-18 | $16.75 | $16.93 | $16.64 | $16.67 | $16.67 | 1,191,700 |
| 2022-11-17 | $16.93 | $17.02 | $16.61 | $16.76 | $16.76 | 1,291,730 |
| 2022-11-16 | $17.16 | $17.16 | $16.85 | $16.93 | $16.93 | 1,183,200 |
| 2022-11-15 | $16.64 | $17.04 | $16.55 | $17.04 | $17.04 | 1,355,650 |
| 2022-11-14 | $16.64 | $16.85 | $16.38 | $16.65 | $16.65 | 1,228,340 |
| 2022-11-11 | $17.28 | $17.29 | $16.58 | $16.64 | $16.64 | 1,531,900 |
| 2022-11-10 | $16.82 | $16.96 | $16.65 | $16.67 | $16.67 | 974,580 |
| 2022-11-09 | $17.03 | $17.06 | $16.87 | $16.96 | $16.96 | 779,600 |
| 2022-11-08 | $17.02 | $17.20 | $16.83 | $17.03 | $17.03 | 898,560 |
| 2022-11-07 | $17.19 | $17.35 | $16.99 | $17.14 | $17.14 | 1,296,510 |
| 2022-11-04 | $17.00 | $17.18 | $16.81 | $17.09 | $17.09 | 1,471,940 |
| 2022-11-03 | $16.83 | $17.05 | $16.67 | $16.93 | $16.93 | 945,540 |
| 2022-11-02 | $17.00 | $17.00 | $16.71 | $16.87 | $16.87 | 1,383,100 |
| 2022-11-01 | $16.17 | $16.89 | $16.17 | $16.85 | $16.85 | 1,468,870 |
| 2022-10-31 | $15.66 | $16.42 | $15.62 | $16.17 | $16.17 | 1,308,120 |
| 2022-10-28 | $16.57 | $16.57 | $15.20 | $15.58 | $15.58 | 1,318,840 |
| 2022-10-27 | $16.98 | $17.12 | $16.40 | $16.50 | $16.50 | 1,183,260 |
| 2022-10-26 | $16.80 | $17.08 | $16.47 | $16.87 | $16.87 | 1,372,940 |
| 2022-10-25 | $16.62 | $16.76 | $16.31 | $16.55 | $16.55 | 1,360,780 |
| 2022-10-24 | $16.82 | $16.99 | $16.40 | $16.48 | $16.48 | 1,083,360 |
| 2022-10-21 | $16.72 | $16.98 | $16.54 | $16.82 | $16.82 | 1,395,840 |
| 2022-10-20 | $16.82 | $16.90 | $16.38 | $16.61 | $16.61 | 1,441,050 |
| 2022-10-19 | $16.72 | $17.10 | $16.72 | $16.76 | $16.76 | 1,006,910 |
| 2022-10-18 | $16.79 | $17.00 | $16.71 | $16.95 | $16.95 | 1,316,740 |
| 2022-10-17 | $16.56 | $16.79 | $16.30 | $16.75 | $16.75 | 1,156,440 |
| 2022-10-14 | $16.23 | $16.77 | $16.12 | $16.59 | $16.59 | 1,464,300 |
| 2022-10-13 | $15.57 | $16.40 | $15.48 | $16.15 | $16.15 | 1,851,750 |
| 2022-10-12 | $14.85 | $15.61 | $14.75 | $15.57 | $15.57 | 1,276,660 |
| 2022-10-11 | $14.80 | $15.15 | $14.75 | $14.85 | $14.85 | 1,042,570 |
| 2022-10-10 | $15.20 | $15.37 | $14.95 | $15.05 | $15.05 | 1,205,390 |
| 2022-09-30 | $15.62 | $15.73 | $15.18 | $15.18 | $15.18 | 1,120,060 |
| 2022-09-29 | $16.00 | $16.28 | $15.59 | $15.62 | $15.62 | 1,197,800 |
| 2022-09-28 | $16.48 | $16.60 | $15.98 | $15.98 | $15.98 | 966,500 |
| 2022-09-27 | $16.08 | $16.53 | $16.08 | $16.53 | $16.53 | 1,014,710 |
| 2022-09-26 | $16.12 | $16.31 | $15.90 | $16.11 | $16.11 | 922,290 |
| 2022-09-23 | $16.59 | $16.67 | $16.10 | $16.13 | $16.13 | 1,337,720 |
| 2022-09-22 | $16.56 | $16.87 | $16.46 | $16.70 | $16.70 | 920,060 |
| 2022-09-21 | $16.58 | $16.71 | $16.32 | $16.60 | $16.60 | 1,035,900 |
| 2022-09-20 | $16.29 | $16.70 | $16.29 | $16.66 | $16.66 | 1,039,070 |
| 2022-09-19 | $16.47 | $16.67 | $16.12 | $16.27 | $16.27 | 1,118,420 |
| 2022-09-16 | $16.89 | $17.05 | $16.36 | $16.43 | $16.43 | 1,794,670 |
| 2022-09-15 | $17.88 | $17.88 | $16.77 | $16.88 | $16.88 | 2,779,870 |
| 2022-09-14 | $17.81 | $17.99 | $17.60 | $17.78 | $17.78 | 1,467,850 |
| 2022-09-13 | $18.50 | $18.84 | $17.91 | $18.27 | $18.27 | 1,540,000 |
| 2022-09-12 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-09-09 | $18.28 | $18.39 | $17.80 | $18.17 | $18.17 | 1,244,440 |
| 2022-09-08 | $18.78 | $18.87 | $18.28 | $18.29 | $18.29 | 1,491,030 |
| 2022-09-07 | $18.46 | $18.86 | $18.46 | $18.77 | $18.77 | 1,746,860 |
| 2022-09-06 | $18.49 | $18.64 | $18.24 | $18.58 | $18.58 | 1,575,360 |
| 2022-09-05 | $18.70 | $18.86 | $18.35 | $18.53 | $18.53 | 1,102,680 |
| 2022-09-02 | $18.43 | $18.79 | $18.40 | $18.74 | $18.74 | 1,049,090 |
| 2022-09-01 | $18.60 | $18.79 | $18.34 | $18.45 | $18.45 | 1,495,480 |
| 2022-08-31 | $19.50 | $19.61 | $18.48 | $18.60 | $18.60 | 2,866,430 |
| 2022-08-30 | $19.80 | $20.05 | $19.38 | $19.63 | $19.63 | 2,043,600 |
| 2022-08-29 | $19.28 | $20.00 | $19.27 | $19.60 | $19.60 | 2,386,090 |
| 2022-08-26 | $20.40 | $20.62 | $19.68 | $19.80 | $19.80 | 3,587,090 |
| 2022-08-25 | $21.22 | $21.66 | $19.88 | $20.29 | $20.29 | 4,929,760 |
| 2022-08-24 | $22.63 | $22.65 | $20.64 | $21.01 | $21.01 | 8,016,010 |
| 2022-08-23 | $24.09 | $24.26 | $21.77 | $22.80 | $22.80 | 10,134,760 |
| 2022-08-22 | $24.01 | $25.30 | $23.60 | $24.48 | $24.48 | 7,902,590 |
| 2022-08-19 | $23.97 | $25.06 | $23.20 | $24.26 | $24.26 | 7,857,040 |
| 2022-08-18 | $24.07 | $24.19 | $23.16 | $23.96 | $23.96 | 6,937,070 |
| 2022-08-17 | $23.50 | $25.00 | $23.50 | $24.21 | $24.21 | 10,843,960 |
| 2022-08-16 | $23.30 | $24.08 | $22.66 | $23.40 | $23.40 | 8,638,780 |
| 2022-08-15 | $20.60 | $23.08 | $20.36 | $23.05 | $23.05 | 10,367,560 |
| 2022-08-12 | $21.47 | $21.47 | $20.32 | $20.35 | $20.35 | 4,771,990 |
| 2022-08-11 | $21.87 | $22.36 | $21.12 | $21.20 | $21.20 | 4,897,400 |
| 2022-08-10 | $21.62 | $22.04 | $21.12 | $21.87 | $21.87 | 4,066,660 |
| 2022-08-09 | $22.31 | $22.39 | $21.50 | $21.61 | $21.61 | 4,209,790 |
| 2022-08-08 | $22.02 | $22.50 | $21.35 | $22.30 | $22.30 | 6,118,640 |
| 2022-08-05 | $21.19 | $23.09 | $20.50 | $22.07 | $22.07 | 9,195,370 |
| 2022-08-04 | $20.25 | $21.59 | $20.10 | $21.24 | $21.24 | 8,970,860 |
| 2022-08-03 | $18.81 | $22.01 | $18.81 | $20.32 | $20.32 | 10,239,880 |
| 2022-08-02 | $19.50 | $19.68 | $18.31 | $18.57 | $18.57 | 2,690,950 |
| 2022-08-01 | $20.10 | $20.10 | $19.39 | $19.88 | $19.88 | 1,713,360 |
| 2022-07-29 | $19.43 | $20.39 | $19.43 | $19.93 | $19.93 | 3,972,880 |
| 2022-07-28 | $19.81 | $19.88 | $19.51 | $19.58 | $19.58 | 1,512,450 |
| 2022-07-27 | $19.00 | $19.77 | $19.00 | $19.74 | $19.74 | 2,094,110 |
| 2022-07-26 | $18.95 | $19.19 | $18.49 | $19.08 | $19.08 | 1,384,010 |
| 2022-07-25 | $19.69 | $19.75 | $18.88 | $18.95 | $18.95 | 2,092,630 |
| 2022-07-22 | $19.99 | $19.99 | $19.37 | $19.80 | $19.80 | 2,812,180 |
| 2022-07-21 | $20.06 | $20.10 | $19.26 | $19.77 | $19.77 | 2,415,710 |
| 2022-07-20 | $19.60 | $19.89 | $19.34 | $19.86 | $19.86 | 2,432,150 |
| 2022-07-19 | $19.50 | $19.70 | $19.13 | $19.38 | $19.38 | 2,114,610 |
| 2022-07-18 | $19.38 | $19.84 | $19.32 | $19.43 | $19.43 | 2,848,680 |
| 2022-07-15 | $20.00 | $20.24 | $19.35 | $19.35 | $19.35 | 4,589,540 |
| 2022-07-14 | $19.28 | $20.21 | $19.23 | $19.97 | $19.97 | 4,510,360 |
| 2022-07-13 | $18.96 | $19.52 | $18.89 | $19.51 | $19.51 | 3,768,720 |
| 2022-07-12 | $19.17 | $19.39 | $18.62 | $19.20 | $19.20 | 2,665,060 |
| 2022-07-11 | $18.70 | $19.40 | $18.40 | $19.28 | $19.28 | 3,185,250 |
| 2022-07-08 | $18.55 | $19.45 | $18.55 | $18.70 | $18.70 | 2,246,280 |
| 2022-07-07 | $18.20 | $18.80 | $18.06 | $18.54 | $18.54 | 1,727,680 |
| 2022-07-06 | $18.38 | $18.69 | $18.04 | $18.18 | $18.18 | 1,414,990 |
| 2022-07-05 | $18.81 | $18.93 | $18.08 | $18.32 | $18.32 | 1,921,740 |
| 2022-07-04 | $19.17 | $19.18 | $17.87 | $18.81 | $18.81 | 2,089,090 |
| 2022-07-01 | $18.59 | $18.89 | $18.31 | $18.60 | $18.60 | 1,757,960 |
| 2022-06-30 | $18.41 | $18.80 | $18.30 | $18.39 | $18.39 | 1,850,270 |
| 2022-06-29 | $19.24 | $19.29 | $18.45 | $18.46 | $18.46 | 2,868,190 |
| 2022-06-28 | $19.31 | $19.31 | $18.87 | $19.23 | $19.23 | 2,346,410 |
| 2022-06-27 | $19.32 | $19.49 | $19.07 | $19.21 | $19.21 | 3,010,730 |
| 2022-06-24 | $18.93 | $19.68 | $18.88 | $19.40 | $19.40 | 5,151,740 |
| 2022-06-23 | $18.04 | $19.09 | $18.00 | $18.99 | $18.99 | 5,328,620 |
| 2022-06-22 | $18.55 | $18.63 | $17.75 | $17.77 | $17.77 | 3,274,320 |
| 2022-06-21 | $19.10 | $19.50 | $18.31 | $18.58 | $18.58 | 4,080,060 |
| 2022-06-20 | $18.30 | $18.94 | $18.13 | $18.93 | $18.93 | 5,211,540 |
| 2022-06-17 | $18.18 | $18.39 | $17.83 | $18.25 | $18.25 | 2,940,140 |
| 2022-06-16 | $18.75 | $18.78 | $18.10 | $18.27 | $18.27 | 3,936,710 |
| 2022-06-15 | $18.48 | $18.71 | $18.26 | $18.71 | $18.71 | 5,004,690 |
| 2022-06-14 | $18.99 | $19.00 | $18.01 | $18.67 | $18.67 | 5,568,730 |
| 2022-06-13 | $20.70 | $20.70 | $18.94 | $19.29 | $19.29 | 10,286,460 |
| 2022-06-10 | $17.74 | $20.32 | $17.74 | $20.32 | $20.32 | 8,428,630 |
| 2022-06-09 | $17.40 | $17.40 | $16.63 | $16.93 | $16.93 | 1,917,400 |
| 2022-06-08 | $24.89 | $24.97 | $24.25 | $24.67 | $17.41 | 1,331,390 |
| 2022-06-07 | $25.50 | $25.50 | $24.41 | $24.71 | $17.44 | 1,174,690 |
| 2022-06-06 | $24.26 | $25.75 | $24.26 | $25.50 | $18.00 | 1,533,920 |
| 2022-06-02 | $23.90 | $24.56 | $23.80 | $24.35 | $17.18 | 1,095,020 |
| 2022-06-01 | $23.10 | $24.10 | $23.00 | $24.10 | $17.01 | 1,127,010 |
| 2022-05-31 | $22.94 | $23.16 | $22.45 | $23.10 | $16.30 | 613,290 |
| 2022-05-30 | $22.53 | $22.68 | $22.15 | $22.66 | $15.99 | 492,600 |
| 2022-05-27 | $22.62 | $22.76 | $22.18 | $22.28 | $15.72 | 436,800 |
| 2022-05-26 | $22.40 | $22.66 | $21.82 | $22.47 | $15.86 | 532,090 |
| 2022-05-25 | $21.85 | $22.48 | $21.85 | $22.40 | $15.81 | 619,990 |
| 2022-05-24 | $23.03 | $23.32 | $21.92 | $21.95 | $15.49 | 803,180 |
| 2022-05-23 | $23.30 | $23.30 | $22.60 | $23.04 | $16.26 | 548,380 |
| 2022-05-20 | $22.78 | $22.97 | $22.62 | $22.85 | $16.13 | 710,740 |
| 2022-05-19 | $22.51 | $22.88 | $22.18 | $22.69 | $16.01 | 962,620 |
| 2022-05-18 | $21.67 | $22.72 | $21.67 | $22.51 | $15.89 | 1,238,680 |
| 2022-05-17 | $21.76 | $22.03 | $21.44 | $21.78 | $15.37 | 691,320 |
| 2022-05-16 | $22.22 | $22.85 | $21.85 | $22.01 | $15.53 | 815,660 |
| 2022-05-13 | $21.84 | $22.29 | $21.76 | $22.04 | $15.55 | 871,420 |
| 2022-05-12 | $21.69 | $22.18 | $21.57 | $21.81 | $15.39 | 752,820 |
| 2022-05-11 | $22.06 | $22.58 | $21.87 | $21.90 | $15.46 | 957,700 |
| 2022-05-10 | $21.32 | $22.05 | $21.08 | $21.90 | $15.46 | 785,800 |
| 2022-05-09 | $20.71 | $21.89 | $20.71 | $21.45 | $15.14 | 908,500 |
| 2022-05-06 | $20.52 | $21.13 | $20.38 | $20.93 | $14.77 | 654,900 |
| 2022-05-05 | $20.98 | $21.42 | $20.48 | $21.03 | $14.84 | 910,750 |
| 2022-05-04 | $20.75 | $20.75 | $20.75 | $20.75 | $14.64 | 0 |
| 2022-05-03 | $20.75 | $20.75 | $20.75 | $20.75 | $14.64 | 0 |
| 2022-04-29 | $19.81 | $20.87 | $19.81 | $20.75 | $14.64 | 1,090,670 |
| 2022-04-28 | $20.10 | $20.31 | $19.39 | $19.58 | $13.82 | 817,520 |
| 2022-04-27 | $18.99 | $20.36 | $18.51 | $20.28 | $14.31 | 1,152,290 |
| 2022-04-26 | $20.82 | $20.82 | $19.38 | $19.38 | $13.68 | 1,366,130 |
| 2022-04-25 | $23.40 | $23.98 | $20.66 | $20.79 | $14.67 | 1,912,860 |
| 2022-04-22 | $24.41 | $24.41 | $23.58 | $23.81 | $16.80 | 823,730 |
| 2022-04-21 | $24.63 | $25.04 | $24.23 | $24.47 | $17.27 | 824,120 |
| 2022-04-20 | $24.76 | $25.26 | $24.42 | $24.61 | $17.37 | 723,690 |
| 2022-04-19 | $24.70 | $25.22 | $24.55 | $24.76 | $17.47 | 712,970 |
| 2022-04-18 | $23.75 | $25.00 | $23.45 | $24.70 | $17.43 | 938,370 |
| 2022-04-15 | $24.73 | $24.73 | $23.64 | $23.85 | $16.83 | 1,139,940 |
| 2022-04-14 | $24.78 | $25.24 | $24.74 | $24.74 | $17.46 | 448,330 |
| 2022-04-13 | $25.06 | $25.06 | $24.41 | $24.52 | $17.30 | 669,980 |
| 2022-04-12 | $25.47 | $25.56 | $24.00 | $25.36 | $17.90 | 1,181,740 |
| 2022-04-11 | $26.17 | $26.48 | $25.30 | $25.33 | $17.88 | 694,240 |
| 2022-04-08 | $26.93 | $27.12 | $26.00 | $26.30 | $18.56 | 652,700 |
| 2022-04-07 | $27.76 | $27.76 | $26.88 | $26.93 | $19.00 | 664,200 |
| 2022-04-06 | $27.45 | $28.34 | $27.13 | $27.76 | $19.59 | 567,670 |
| 2022-04-05 | $27.55 | $27.55 | $27.55 | $27.55 | $19.44 | 0 |
| 2022-04-04 | $27.55 | $27.55 | $27.55 | $27.55 | $19.44 | 0 |
| 2022-04-01 | $27.97 | $27.98 | $27.48 | $27.55 | $19.44 | 527,090 |
| 2022-03-31 | $27.90 | $28.25 | $27.82 | $27.97 | $19.74 | 522,570 |
| 2022-03-30 | $27.50 | $28.14 | $27.27 | $28.07 | $19.81 | 580,030 |
| 2022-03-29 | $27.98 | $28.17 | $27.29 | $27.30 | $19.27 | 722,170 |
| 2022-03-28 | $28.12 | $28.12 | $27.36 | $27.81 | $19.63 | 807,410 |
| 2022-03-25 | $28.46 | $28.75 | $28.10 | $28.12 | $19.84 | 475,790 |
| 2022-03-24 | $28.90 | $28.90 | $28.32 | $28.39 | $20.04 | 529,800 |
| 2022-03-23 | $28.79 | $29.36 | $28.70 | $29.03 | $20.49 | 806,710 |
| 2022-03-22 | $28.76 | $28.83 | $28.33 | $28.79 | $20.32 | 534,320 |
| 2022-03-21 | $28.64 | $29.14 | $28.30 | $28.76 | $20.30 | 680,150 |
| 2022-03-18 | $28.32 | $28.80 | $28.32 | $28.68 | $20.24 | 395,100 |
| 2022-03-17 | $28.10 | $28.97 | $28.10 | $28.46 | $20.08 | 714,700 |
| 2022-03-16 | $27.52 | $28.26 | $27.18 | $28.05 | $19.80 | 717,650 |
| 2022-03-15 | $28.55 | $28.69 | $27.20 | $27.20 | $19.20 | 723,600 |
| 2022-03-14 | $29.70 | $29.73 | $28.55 | $28.55 | $20.15 | 745,270 |
| 2022-03-11 | $29.20 | $30.13 | $28.72 | $30.07 | $21.22 | 916,740 |
| 2022-03-10 | $28.98 | $29.85 | $28.92 | $29.37 | $20.73 | 1,030,420 |
| 2022-03-09 | $29.51 | $29.63 | $27.28 | $28.30 | $19.97 | 1,183,500 |
| 2022-03-08 | $31.09 | $31.43 | $29.50 | $29.50 | $20.82 | 1,288,820 |
| 2022-03-07 | $31.45 | $31.85 | $30.91 | $31.10 | $21.95 | 622,550 |
| 2022-03-04 | $31.30 | $31.95 | $31.30 | $31.55 | $22.27 | 552,830 |
| 2022-03-03 | $32.28 | $32.30 | $31.67 | $31.87 | $22.49 | 622,770 |
| 2022-03-02 | $31.96 | $32.20 | $31.62 | $32.12 | $22.67 | 659,680 |
| 2022-03-01 | $31.91 | $32.31 | $31.70 | $32.04 | $22.61 | 863,360 |
| 2022-02-28 | $31.43 | $32.01 | $30.63 | $31.99 | $22.58 | 1,023,290 |
| 2022-02-25 | $31.02 | $32.10 | $31.02 | $31.58 | $22.29 | 1,394,000 |
| 2022-02-24 | $31.74 | $32.36 | $30.58 | $30.74 | $21.69 | 1,583,080 |
| 2022-02-23 | $31.00 | $32.85 | $30.77 | $32.05 | $22.62 | 1,456,590 |
| 2022-02-22 | $31.57 | $31.57 | $30.66 | $30.78 | $21.72 | 1,035,340 |
| 2022-02-21 | $30.82 | $31.62 | $30.80 | $31.57 | $22.28 | 905,270 |
| 2022-02-18 | $30.99 | $31.28 | $30.81 | $31.11 | $21.95 | 640,220 |
| 2022-02-17 | $31.50 | $32.09 | $31.10 | $31.11 | $21.95 | 924,200 |
| 2022-02-16 | $31.36 | $32.58 | $31.36 | $31.77 | $22.42 | 920,600 |
| 2022-02-15 | $30.85 | $31.45 | $30.52 | $31.31 | $22.10 | 721,000 |
| 2022-02-14 | $30.98 | $31.22 | $30.37 | $30.75 | $21.70 | 490,430 |
| 2022-02-11 | $31.74 | $31.74 | $30.30 | $30.70 | $21.67 | 954,330 |
| 2022-02-10 | $32.39 | $32.48 | $31.63 | $31.90 | $22.51 | 598,770 |
| 2022-02-09 | $32.14 | $32.38 | $31.90 | $32.31 | $22.80 | 572,890 |
| 2022-02-08 | $31.80 | $32.30 | $31.50 | $32.14 | $22.68 | 702,160 |
| 2022-02-07 | $31.48 | $32.02 | $31.47 | $31.80 | $22.44 | 574,950 |
| 2022-02-04 | $30.92 | $30.92 | $30.92 | $30.92 | $21.82 | 0 |
| 2022-02-03 | $30.92 | $30.92 | $30.92 | $30.92 | $21.82 | 0 |
| 2022-02-02 | $30.92 | $30.92 | $30.92 | $30.92 | $21.82 | 0 |
| 2022-02-01 | $30.92 | $30.92 | $30.92 | $30.92 | $21.82 | 0 |
| 2022-01-28 | $30.69 | $31.40 | $30.67 | $30.92 | $21.82 | 860,600 |
| 2022-01-27 | $32.50 | $32.50 | $30.60 | $30.61 | $21.60 | 932,960 |
| 2022-01-26 | $31.20 | $32.32 | $31.20 | $31.72 | $22.39 | 871,430 |
| 2022-01-25 | $32.44 | $32.73 | $30.89 | $31.12 | $21.96 | 1,005,100 |
| 2022-01-24 | $32.39 | $33.32 | $32.20 | $32.53 | $22.96 | 933,350 |
| 2022-01-21 | $31.99 | $32.78 | $31.50 | $32.49 | $22.93 | 1,310,350 |
| 2022-01-20 | $35.88 | $35.88 | $31.84 | $32.00 | $22.58 | 3,037,420 |
| 2022-01-19 | $35.56 | $36.15 | $35.16 | $35.90 | $25.34 | 858,720 |
| 2022-01-18 | $37.60 | $37.68 | $35.60 | $35.69 | $25.19 | 2,135,260 |
| 2022-01-17 | $37.95 | $38.19 | $36.67 | $37.57 | $26.51 | 1,751,180 |
| 2022-01-14 | $38.51 | $39.19 | $37.50 | $38.08 | $26.87 | 1,452,690 |
| 2022-01-13 | $39.56 | $39.78 | $38.50 | $38.77 | $27.36 | 1,410,520 |
| 2022-01-12 | $37.62 | $40.08 | $37.62 | $39.44 | $27.83 | 2,742,700 |
| 2022-01-11 | $38.12 | $39.39 | $37.36 | $37.75 | $26.64 | 1,395,960 |
| 2022-01-10 | $37.19 | $38.48 | $36.02 | $38.44 | $27.13 | 1,463,130 |
| 2022-01-07 | $38.87 | $39.29 | $37.40 | $37.45 | $26.43 | 1,792,490 |
| 2022-01-06 | $39.50 | $40.48 | $38.63 | $38.63 | $27.26 | 2,338,030 |
| 2022-01-05 | $39.04 | $39.96 | $38.09 | $39.65 | $27.98 | 2,667,890 |
| 2022-01-04 | $38.01 | $39.51 | $37.26 | $39.45 | $27.84 | 2,495,310 |
| 2022-01-03 | $38.10 | $38.10 | $38.10 | $38.10 | $26.89 | 0 |
| 2021-12-31 | $38.54 | $39.08 | $38.00 | $38.10 | $26.89 | 1,611,990 |
| 2021-12-30 | $38.53 | $39.10 | $38.10 | $38.54 | $27.20 | 1,571,000 |
| 2021-12-29 | $38.00 | $38.98 | $37.61 | $38.53 | $27.19 | 1,971,580 |
| 2021-12-28 | $36.20 | $37.95 | $35.80 | $37.91 | $26.75 | 1,546,700 |
| 2021-12-27 | $36.74 | $36.89 | $35.73 | $36.19 | $25.54 | 1,160,330 |
| 2021-12-24 | $38.60 | $38.79 | $36.29 | $36.60 | $25.83 | 2,915,190 |
| 2021-12-23 | $37.48 | $39.59 | $36.85 | $38.77 | $27.36 | 4,109,710 |
| 2021-12-22 | $36.20 | $37.34 | $35.66 | $37.33 | $26.34 | 1,787,550 |
| 2021-12-21 | $35.34 | $36.25 | $35.08 | $36.12 | $25.49 | 1,149,100 |
| 2021-12-20 | $36.27 | $36.62 | $35.26 | $35.34 | $24.94 | 1,578,100 |
| 2021-12-17 | $36.78 | $37.42 | $36.38 | $36.64 | $25.86 | 2,048,810 |
| 2021-12-16 | $37.20 | $37.29 | $36.14 | $36.88 | $26.03 | 2,436,630 |
| 2021-12-15 | $36.84 | $39.00 | $36.73 | $37.68 | $26.59 | 3,380,600 |
| 2021-12-14 | $36.69 | $38.32 | $36.60 | $36.84 | $26.00 | 1,831,950 |
| 2021-12-13 | $37.23 | $37.44 | $36.55 | $37.00 | $26.11 | 1,073,800 |
| 2021-12-10 | $36.28 | $37.26 | $35.60 | $37.23 | $26.27 | 1,694,170 |
| 2021-12-09 | $36.49 | $37.18 | $36.21 | $36.40 | $25.69 | 1,464,330 |
| 2021-12-08 | $34.85 | $36.65 | $34.84 | $36.52 | $25.77 | 2,037,790 |
| 2021-12-07 | $36.40 | $36.76 | $34.21 | $34.85 | $24.59 | 2,931,520 |
| 2021-12-06 | $39.75 | $40.06 | $36.28 | $36.40 | $25.69 | 2,931,930 |
| 2021-12-03 | $38.72 | $38.72 | $38.72 | $38.72 | $27.33 | 1,506,850 |
| 2021-12-02 | $38.05 | $38.05 | $38.05 | $38.05 | $26.85 | 2,328,960 |
| 2021-12-01 | $39.70 | $40.15 | $39.00 | $39.71 | $28.02 | 1,553,250 |
| 2021-11-30 | $40.63 | $40.96 | $39.41 | $39.70 | $28.02 | 2,478,760 |
| 2021-11-29 | $38.68 | $40.60 | $38.24 | $40.25 | $28.40 | 2,421,000 |
| 2021-11-26 | $40.76 | $41.34 | $39.75 | $40.08 | $28.28 | 3,094,280 |
| 2021-11-25 | $40.00 | $41.88 | $39.48 | $41.30 | $29.15 | 4,491,780 |
| 2021-11-24 | $39.35 | $40.70 | $39.33 | $40.04 | $28.26 | 2,957,750 |
| 2021-11-23 | $41.80 | $41.80 | $38.98 | $39.58 | $27.93 | 4,209,730 |
| 2021-11-22 | $40.90 | $41.43 | $40.52 | $41.15 | $29.04 | 2,487,500 |
| 2021-11-19 | $41.38 | $41.41 | $40.30 | $40.90 | $28.86 | 2,237,260 |
| 2021-11-18 | $43.33 | $43.80 | $40.84 | $40.99 | $28.93 | 3,591,340 |
| 2021-11-17 | $43.62 | $43.62 | $41.59 | $43.33 | $30.58 | 3,083,470 |
| 2021-11-16 | $44.99 | $45.10 | $42.69 | $43.05 | $30.38 | 4,060,940 |
| 2021-11-15 | $48.96 | $48.96 | $43.82 | $44.86 | $31.66 | 7,630,730 |
| 2021-11-12 | $39.76 | $47.64 | $39.37 | $47.64 | $33.62 | 7,938,150 |
| 2021-11-11 | $41.50 | $41.86 | $38.51 | $39.70 | $28.02 | 4,985,610 |
| 2021-11-10 | $37.09 | $40.32 | $36.42 | $40.05 | $28.26 | 4,534,340 |
| 2021-11-09 | $36.94 | $38.15 | $36.70 | $37.26 | $26.29 | 2,191,590 |
| 2021-11-08 | $37.23 | $38.34 | $36.33 | $36.91 | $26.05 | 2,920,310 |
| 2021-11-05 | $36.64 | $36.64 | $36.64 | $36.64 | $25.86 | 4,746,860 |
| 2021-11-04 | $33.35 | $37.79 | $33.03 | $36.64 | $25.86 | 4,810,700 |
| 2021-11-03 | $33.09 | $33.95 | $32.72 | $33.16 | $23.40 | 1,550,560 |
| 2021-11-02 | $33.77 | $34.28 | $32.59 | $33.28 | $23.49 | 2,443,120 |
| 2021-11-01 | $31.16 | $33.86 | $31.04 | $33.25 | $23.46 | 2,847,640 |
| 2021-10-29 | $31.78 | $32.06 | $30.52 | $31.30 | $22.09 | 1,420,610 |
| 2021-10-28 | $33.34 | $33.44 | $31.41 | $32.07 | $22.63 | 2,348,270 |
| 2021-10-27 | $33.50 | $34.47 | $32.77 | $33.00 | $23.29 | 2,327,860 |
| 2021-10-26 | $33.00 | $34.94 | $33.00 | $34.45 | $24.31 | 3,279,620 |
| 2021-10-25 | $31.71 | $32.60 | $31.50 | $32.50 | $22.94 | 1,048,410 |
| 2021-10-22 | $32.50 | $32.50 | $31.65 | $31.76 | $22.41 | 1,361,000 |
| 2021-10-21 | $33.14 | $33.24 | $32.33 | $32.39 | $22.86 | 1,606,700 |
| 2021-10-20 | $33.73 | $33.73 | $32.71 | $33.36 | $23.54 | 1,641,630 |
| 2021-10-19 | $32.10 | $35.18 | $32.10 | $34.27 | $24.18 | 3,305,090 |
| 2021-10-18 | $31.58 | $32.48 | $31.31 | $32.11 | $22.66 | 1,989,520 |
| 2021-10-15 | $32.85 | $32.97 | $31.45 | $31.77 | $22.42 | 2,309,150 |
| 2021-10-14 | $31.67 | $33.15 | $30.80 | $33.15 | $23.39 | 2,227,660 |
| 2021-10-13 | $30.97 | $31.67 | $30.50 | $31.40 | $22.16 | 1,445,590 |
| 2021-10-12 | $33.89 | $34.17 | $30.74 | $31.05 | $21.91 | 3,217,310 |
| 2021-10-11 | $34.10 | $35.40 | $32.75 | $34.04 | $24.02 | 2,145,940 |
| 2021-10-08 | $34.35 | $35.59 | $34.00 | $34.24 | $24.16 | 2,183,800 |
| 2021-10-07 | $34.20 | $34.20 | $34.20 | $34.20 | $24.14 | 0 |
| 2021-10-06 | $34.20 | $34.20 | $34.20 | $34.20 | $24.14 | 0 |
| 2021-09-30 | $33.54 | $34.47 | $33.49 | $34.20 | $24.14 | 1,578,830 |
| 2021-09-29 | $33.95 | $34.49 | $32.89 | $33.10 | $23.36 | 1,447,170 |
| 2021-09-28 | $32.33 | $34.29 | $32.00 | $33.89 | $23.92 | 2,094,600 |
| 2021-09-27 | $35.50 | $35.94 | $32.03 | $32.30 | $22.79 | 2,611,530 |
| 2021-09-24 | $34.79 | $36.33 | $33.63 | $34.91 | $24.64 | 2,640,100 |
| 2021-09-23 | $36.01 | $37.20 | $34.90 | $34.90 | $24.63 | 3,122,190 |
| 2021-09-22 | $34.89 | $36.70 | $33.81 | $36.64 | $25.86 | 3,497,340 |
| 2021-09-21 | $34.99 | $34.99 | $34.99 | $34.99 | $24.69 | 0 |
| 2021-09-20 | $34.99 | $34.99 | $34.99 | $34.99 | $24.69 | 0 |
| 2021-09-17 | $33.62 | $35.55 | $33.07 | $34.99 | $24.69 | 2,539,020 |
| 2021-09-16 | $35.40 | $35.41 | $33.59 | $33.66 | $23.75 | 1,724,790 |
| 2021-09-15 | $34.60 | $36.11 | $34.60 | $35.26 | $24.88 | 1,465,600 |
| 2021-09-14 | $35.33 | $35.67 | $34.67 | $34.69 | $24.48 | 1,138,560 |
| 2021-09-13 | $36.17 | $37.13 | $35.36 | $35.45 | $25.02 | 1,234,360 |
| 2021-09-10 | $36.34 | $37.33 | $36.08 | $36.54 | $25.79 | 1,304,640 |
| 2021-09-09 | $36.90 | $37.05 | $35.97 | $36.23 | $25.57 | 1,300,320 |
| 2021-09-08 | $37.64 | $38.43 | $36.82 | $37.14 | $26.21 | 1,407,410 |
| 2021-09-07 | $37.59 | $38.00 | $36.63 | $37.79 | $26.67 | 1,864,870 |
| 2021-09-06 | $37.99 | $38.95 | $36.50 | $37.75 | $26.64 | 2,031,820 |
| 2021-09-03 | $40.45 | $40.88 | $38.40 | $38.49 | $27.16 | 2,584,180 |
| 2021-09-02 | $37.12 | $39.28 | $36.96 | $39.24 | $27.69 | 2,188,770 |
| 2021-09-01 | $39.93 | $39.93 | $37.00 | $37.22 | $26.27 | 2,705,000 |
| 2021-08-31 | $39.18 | $40.54 | $38.15 | $40.24 | $28.40 | 2,554,740 |
| 2021-08-30 | $38.55 | $41.28 | $38.55 | $40.04 | $28.26 | 4,121,890 |
| 2021-08-27 | $39.05 | $39.66 | $37.28 | $38.00 | $26.82 | 2,885,130 |
| 2021-08-26 | $37.46 | $40.00 | $37.45 | $38.60 | $27.24 | 4,787,340 |
| 2021-08-25 | $37.25 | $37.99 | $36.90 | $37.72 | $26.62 | 2,846,930 |
| 2021-08-24 | $38.26 | $38.43 | $36.69 | $37.95 | $26.78 | 4,378,450 |
| 2021-08-23 | $35.64 | $38.48 | $35.51 | $38.14 | $26.92 | 6,737,970 |
| 2021-08-20 | $37.45 | $37.58 | $35.13 | $35.70 | $25.19 | 4,094,940 |
| 2021-08-19 | $38.78 | $38.89 | $36.91 | $37.14 | $26.21 | 5,281,980 |
| 2021-08-18 | $40.16 | $40.79 | $37.90 | $39.05 | $27.56 | 7,487,840 |
| 2021-08-17 | $43.19 | $44.62 | $39.89 | $40.16 | $28.34 | 10,006,940 |
| 2021-08-16 | $47.44 | $49.40 | $43.03 | $43.88 | $30.97 | 14,211,520 |
| 2021-08-13 | $43.80 | $44.64 | $41.80 | $44.64 | $31.50 | 6,065,840 |
| 2021-08-12 | $31.15 | $37.20 | $31.01 | $37.20 | $26.25 | 10,641,280 |
| 2021-08-11 | $30.08 | $31.43 | $29.71 | $31.00 | $21.88 | 2,176,220 |
| 2021-08-10 | $29.43 | $30.16 | $29.11 | $29.85 | $21.07 | 1,028,760 |
| 2021-08-09 | $30.39 | $30.40 | $29.36 | $29.55 | $20.85 | 1,060,140 |
| 2021-08-06 | $29.24 | $29.38 | $28.91 | $28.97 | $20.44 | 769,690 |
| 2021-08-05 | $29.64 | $29.64 | $29.11 | $29.28 | $20.66 | 847,040 |
| 2021-08-04 | $28.95 | $29.88 | $28.70 | $29.59 | $20.88 | 890,690 |
| 2021-08-03 | $29.31 | $29.57 | $28.91 | $28.98 | $20.45 | 969,670 |
| 2021-08-02 | $29.19 | $29.75 | $29.06 | $29.41 | $20.75 | 1,273,540 |
| 2021-07-30 | $27.42 | $29.97 | $27.42 | $29.39 | $20.74 | 2,130,020 |
| 2021-07-29 | $27.45 | $27.99 | $27.42 | $27.65 | $19.51 | 726,620 |
| 2021-07-28 | $28.11 | $28.18 | $26.76 | $27.22 | $19.21 | 1,047,210 |
| 2021-07-27 | $28.23 | $28.78 | $28.23 | $28.26 | $19.94 | 843,370 |
| 2021-07-26 | $28.81 | $28.85 | $28.00 | $28.30 | $19.97 | 1,118,940 |
| 2021-07-23 | $29.66 | $29.66 | $28.80 | $28.98 | $20.45 | 1,410,340 |
| 2021-07-22 | $29.13 | $29.74 | $29.07 | $29.67 | $20.94 | 1,611,450 |
| 2021-07-21 | $29.40 | $29.85 | $29.30 | $29.71 | $20.97 | 698,410 |
| 2021-07-20 | $29.61 | $29.93 | $29.20 | $29.40 | $20.75 | 959,340 |
| 2021-07-19 | $31.30 | $31.35 | $29.66 | $29.99 | $21.16 | 1,530,470 |
| 2021-07-16 | $31.43 | $31.79 | $31.12 | $31.26 | $22.06 | 774,890 |
| 2021-07-15 | $31.95 | $32.16 | $31.40 | $31.61 | $22.31 | 859,800 |
| 2021-07-14 | $32.46 | $32.64 | $32.10 | $32.10 | $22.65 | 686,470 |
| 2021-07-13 | $32.65 | $32.97 | $32.18 | $32.46 | $22.91 | 972,940 |
| 2021-07-12 | $31.89 | $32.98 | $31.76 | $32.73 | $23.10 | 1,510,860 |
| 2021-07-09 | $31.66 | $32.23 | $31.30 | $31.92 | $22.53 | 829,060 |
| 2021-07-08 | $32.21 | $32.26 | $31.50 | $31.61 | $22.31 | 1,117,930 |
| 2021-07-07 | $32.08 | $32.35 | $31.87 | $32.19 | $22.72 | 811,700 |
| 2021-07-06 | $32.41 | $32.46 | $31.75 | $32.12 | $22.67 | 868,400 |
| 2021-07-05 | $31.35 | $32.43 | $31.22 | $32.40 | $22.87 | 1,228,000 |
| 2021-07-02 | $32.30 | $32.38 | $31.34 | $31.36 | $22.13 | 1,433,250 |
| 2021-07-01 | $32.16 | $32.53 | $31.88 | $32.28 | $22.78 | 1,077,930 |
| 2021-06-30 | $32.47 | $32.47 | $32.01 | $32.15 | $22.69 | 1,169,180 |
| 2021-06-29 | $33.48 | $33.48 | $32.15 | $32.15 | $22.69 | 1,337,700 |
| 2021-06-28 | $33.00 | $33.27 | $32.85 | $33.04 | $23.32 | 998,650 |
| 2021-06-25 | $33.59 | $33.59 | $32.93 | $33.00 | $23.29 | 1,280,910 |
| 2021-06-24 | $34.04 | $34.33 | $33.25 | $33.36 | $23.54 | 1,857,910 |
| 2021-06-23 | $34.03 | $34.56 | $33.66 | $34.38 | $24.26 | 2,337,090 |
| 2021-06-22 | $33.10 | $34.35 | $32.67 | $34.06 | $24.04 | 3,246,310 |
| 2021-06-21 | $32.38 | $33.16 | $32.20 | $32.99 | $23.28 | 1,447,320 |
| 2021-06-18 | $32.37 | $32.67 | $32.15 | $32.58 | $22.99 | 1,196,330 |
| 2021-06-17 | $32.54 | $33.30 | $32.22 | $32.73 | $23.10 | 1,726,340 |
| 2021-06-16 | $31.71 | $32.15 | $31.44 | $32.06 | $22.63 | 1,022,050 |
| 2021-06-15 | $32.32 | $32.32 | $31.53 | $31.61 | $22.31 | 965,950 |
| 2021-06-14 | $32.33 | $32.33 | $32.33 | $32.33 | $22.82 | 0 |
| 2021-06-11 | $32.60 | $32.78 | $32.20 | $32.33 | $22.82 | 1,016,120 |
| 2021-06-10 | $31.93 | $32.30 | $31.72 | $32.19 | $22.72 | 1,089,500 |
| 2021-06-09 | $31.90 | $32.25 | $31.80 | $31.94 | $22.54 | 877,470 |
| 2021-06-08 | $32.46 | $32.59 | $31.88 | $31.99 | $22.58 | 1,137,830 |
| 2021-06-07 | $32.40 | $32.56 | $32.16 | $32.46 | $22.91 | 817,780 |
| 2021-06-04 | $32.56 | $32.94 | $32.32 | $32.40 | $22.87 | 1,111,150 |
| 2021-06-03 | $33.45 | $33.47 | $32.70 | $32.70 | $23.08 | 1,613,910 |
| 2021-06-02 | $33.40 | $33.59 | $32.93 | $33.31 | $23.51 | 1,700,460 |
| 2021-06-01 | $33.31 | $33.50 | $32.91 | $33.30 | $23.50 | 1,440,130 |
| 2021-05-31 | $32.96 | $33.69 | $32.22 | $33.31 | $23.51 | 2,110,330 |
| 2021-05-28 | $33.11 | $33.34 | $32.35 | $32.66 | $23.05 | 1,552,830 |
| 2021-05-27 | $33.23 | $33.54 | $33.00 | $33.49 | $23.39 | 1,416,090 |
| 2021-05-26 | $32.70 | $33.23 | $32.61 | $33.23 | $23.21 | 1,239,950 |
| 2021-05-25 | $32.63 | $32.92 | $32.52 | $32.68 | $22.83 | 1,150,990 |
| 2021-05-24 | $32.49 | $32.90 | $32.18 | $32.77 | $22.89 | 837,900 |
| 2021-05-21 | $33.15 | $33.49 | $32.48 | $32.49 | $22.69 | 1,200,840 |
| 2021-05-20 | $33.69 | $33.89 | $33.10 | $33.18 | $23.17 | 1,377,670 |
| 2021-05-19 | $32.80 | $33.97 | $32.60 | $33.87 | $23.66 | 2,017,840 |
| 2021-05-18 | $32.80 | $33.60 | $32.57 | $33.18 | $23.17 | 1,775,380 |
| 2021-05-17 | $32.10 | $32.63 | $31.81 | $32.56 | $22.74 | 1,317,530 |
| 2021-05-14 | $32.35 | $32.89 | $32.03 | $32.37 | $22.61 | 1,286,190 |
| 2021-05-13 | $32.24 | $33.09 | $32.24 | $32.31 | $22.57 | 1,423,750 |
| 2021-05-12 | $32.65 | $32.65 | $31.85 | $32.22 | $22.50 | 1,412,040 |
| 2021-05-11 | $32.47 | $32.86 | $31.70 | $32.74 | $22.87 | 1,245,730 |
| 2021-05-10 | $33.90 | $33.98 | $32.22 | $32.49 | $22.69 | 1,828,820 |
| 2021-05-07 | $32.95 | $34.37 | $32.95 | $33.78 | $23.59 | 1,943,220 |
| 2021-05-06 | $32.32 | $32.98 | $32.32 | $32.81 | $22.92 | 1,248,590 |
| 2021-05-05 | $32.30 | $32.30 | $32.30 | $32.30 | $22.56 | 0 |
| 2021-05-04 | $32.30 | $32.30 | $32.30 | $32.30 | $22.56 | 0 |
| 2021-04-30 | $33.16 | $33.62 | $32.13 | $32.30 | $22.56 | 1,685,120 |
| 2021-04-29 | $33.66 | $34.01 | $33.01 | $33.01 | $23.06 | 1,900,700 |
| 2021-04-28 | $34.90 | $34.97 | $32.86 | $33.73 | $23.56 | 3,359,080 |
| 2021-04-27 | $37.21 | $37.21 | $36.02 | $36.08 | $25.20 | 2,325,420 |
| 2021-04-26 | $38.77 | $38.78 | $37.01 | $37.14 | $25.94 | 3,758,130 |
| 2021-04-23 | $39.16 | $39.17 | $38.02 | $39.00 | $27.24 | 3,448,160 |
| 2021-04-22 | $38.00 | $39.51 | $37.63 | $39.19 | $27.37 | 4,442,940 |
| 2021-04-21 | $37.59 | $39.88 | $37.50 | $37.80 | $26.40 | 4,253,960 |
| 2021-04-20 | $38.06 | $41.81 | $38.06 | $38.53 | $26.91 | 6,424,760 |
| 2021-04-19 | $35.85 | $37.18 | $35.84 | $37.13 | $25.93 | 2,680,130 |
| 2021-04-16 | $35.65 | $36.30 | $35.41 | $36.07 | $25.19 | 1,783,350 |
| 2021-04-15 | $37.30 | $37.30 | $35.40 | $35.59 | $24.86 | 3,623,370 |
| 2021-04-14 | $37.83 | $38.90 | $37.59 | $37.87 | $26.45 | 3,069,700 |
| 2021-04-13 | $37.70 | $37.96 | $36.78 | $37.09 | $25.91 | 2,590,280 |
| 2021-04-12 | $39.27 | $39.27 | $37.30 | $37.70 | $26.33 | 3,522,240 |
| 2021-04-09 | $39.10 | $39.83 | $38.53 | $39.12 | $27.32 | 4,042,390 |
| 2021-04-08 | $40.06 | $42.28 | $39.43 | $39.85 | $27.83 | 7,585,370 |
| 2021-04-07 | $38.80 | $42.28 | $38.16 | $40.43 | $28.24 | 6,990,820 |
| 2021-04-06 | $38.00 | $39.38 | $37.73 | $39.28 | $27.43 | 5,768,330 |
| 2021-04-05 | $38.14 | $38.14 | $38.14 | $38.14 | $26.64 | 0 |
| 2021-04-02 | $36.23 | $38.65 | $35.10 | $38.14 | $26.64 | 5,489,750 |
| 2021-04-01 | $37.18 | $39.05 | $36.94 | $36.96 | $25.81 | 4,450,680 |
| 2021-03-31 | $37.80 | $37.80 | $36.71 | $36.92 | $25.79 | 3,115,820 |
| 2021-03-30 | $36.48 | $38.18 | $36.20 | $37.99 | $26.53 | 5,501,590 |
| 2021-03-29 | $36.01 | $36.43 | $35.78 | $36.39 | $25.42 | 2,020,510 |
| 2021-03-26 | $35.81 | $36.47 | $35.60 | $35.98 | $25.13 | 2,240,850 |
| 2021-03-25 | $36.63 | $36.63 | $35.66 | $35.84 | $25.03 | 2,676,030 |
| 2021-03-24 | $36.46 | $37.50 | $36.10 | $36.71 | $25.64 | 3,204,730 |
| 2021-03-23 | $38.00 | $38.20 | $36.41 | $36.58 | $25.55 | 4,761,870 |
| 2021-03-22 | $37.25 | $38.53 | $36.69 | $38.29 | $26.74 | 8,082,150 |
| 2021-03-19 | $33.90 | $40.50 | $33.60 | $37.58 | $26.25 | 10,156,400 |
| 2021-03-18 | $33.44 | $34.52 | $33.36 | $33.75 | $23.57 | 2,897,680 |
| 2021-03-17 | $32.35 | $33.75 | $32.35 | $33.45 | $23.36 | 2,296,310 |
| 2021-03-16 | $33.23 | $33.55 | $32.04 | $32.70 | $22.84 | 2,583,200 |
| 2021-03-15 | $35.60 | $35.60 | $33.02 | $33.30 | $23.26 | 3,571,650 |
| 2021-03-12 | $36.21 | $36.41 | $35.73 | $35.75 | $24.97 | 2,333,690 |
| 2021-03-11 | $36.06 | $36.65 | $35.72 | $36.50 | $25.49 | 2,617,790 |
| 2021-03-10 | $36.21 | $36.87 | $35.76 | $36.35 | $25.39 | 2,551,300 |
| 2021-03-09 | $37.49 | $37.49 | $35.70 | $35.74 | $24.96 | 3,415,660 |
| 2021-03-08 | $37.05 | $38.55 | $36.83 | $37.58 | $26.25 | 4,483,210 |
| 2021-03-05 | $35.88 | $37.08 | $35.73 | $36.79 | $25.70 | 2,350,280 |
| 2021-03-04 | $36.93 | $36.93 | $35.88 | $35.88 | $25.06 | 3,039,150 |
| 2021-03-03 | $37.75 | $37.75 | $36.39 | $37.09 | $25.91 | 3,043,250 |
| 2021-03-02 | $37.12 | $38.22 | $36.81 | $37.61 | $26.27 | 3,450,420 |
| 2021-03-01 | $36.70 | $37.15 | $36.38 | $37.05 | $25.88 | 2,098,960 |
| 2021-02-26 | $36.30 | $37.28 | $36.20 | $36.39 | $25.42 | 2,794,300 |
| 2021-02-25 | $38.37 | $39.36 | $36.94 | $37.05 | $25.88 | 3,658,160 |
| 2021-02-24 | $38.91 | $39.61 | $37.66 | $38.14 | $26.64 | 4,020,270 |
| 2021-02-23 | $37.40 | $39.99 | $35.88 | $39.76 | $27.77 | 5,915,810 |
| 2021-02-22 | $38.47 | $39.19 | $37.60 | $37.64 | $26.29 | 4,658,100 |
| 2021-02-19 | $37.92 | $38.88 | $37.22 | $38.62 | $26.97 | 4,617,000 |
| 2021-02-18 | $36.91 | $38.47 | $36.58 | $38.34 | $26.78 | 4,313,770 |
| 2021-02-17 | $36.27 | $36.27 | $36.27 | $36.27 | $25.33 | 0 |
| 2021-02-16 | $36.27 | $36.27 | $36.27 | $36.27 | $25.33 | 0 |
| 2021-02-15 | $36.27 | $36.27 | $36.27 | $36.27 | $25.33 | 0 |
| 2021-02-12 | $36.27 | $36.27 | $36.27 | $36.27 | $25.33 | 0 |
| 2021-02-11 | $36.27 | $36.27 | $36.27 | $36.27 | $25.33 | 0 |
| 2021-02-10 | $36.32 | $36.90 | $36.01 | $36.27 | $25.33 | 3,802,560 |
| 2021-02-09 | $36.50 | $36.86 | $35.58 | $36.13 | $25.23 | 4,816,290 |
| 2021-02-08 | $37.30 | $38.48 | $36.48 | $36.52 | $25.51 | 4,408,800 |
| 2021-02-05 | $40.51 | $41.86 | $37.48 | $37.50 | $26.19 | 6,957,460 |
| 2021-02-04 | $43.88 | $43.98 | $40.86 | $40.90 | $28.57 | 7,715,240 |
| 2021-02-03 | $41.80 | $45.68 | $41.20 | $44.90 | $31.36 | 8,965,380 |
| 2021-02-02 | $49.99 | $49.99 | $43.00 | $43.00 | $30.03 | 12,054,810 |
| 2021-02-01 | $46.28 | $52.80 | $46.28 | $50.55 | $35.31 | 13,886,150 |
| 2021-01-29 | $43.61 | $51.40 | $42.60 | $47.66 | $33.29 | 13,834,110 |
| 2021-01-28 | $41.80 | $45.60 | $41.50 | $44.33 | $30.96 | 9,793,420 |
| 2021-01-27 | $42.70 | $44.37 | $39.50 | $43.52 | $30.40 | 9,357,540 |
| 2021-01-26 | $42.27 | $45.44 | $41.49 | $42.29 | $29.54 | 9,128,840 |
| 2021-01-25 | $48.00 | $48.00 | $43.03 | $43.03 | $30.05 | 13,922,580 |
| 2021-01-22 | $52.00 | $68.00 | $52.00 | $53.76 | $37.55 | 19,741,620 |
Sanyou Corporation Limited (300932) News Headlines
Recent Sanyou Corporation Limited (300932) News
Similar Companies to Sanyou Corporation Limited (300932) 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 | -- | -- | -- |