Zhejiang Xidamen New Material Co Ltd (605155) Exchange: SHG
Data as of July 10, 2025
$11.35 ($0.03) 0.27%
Zhejiang Xidamen New Material Co Ltd - Daily Information
Click for more stock information on Zhejiang Xidamen New Material Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.52 |
| Previous Close | $11.35 |
| High | $11.52 |
| Low | $11.17 |
| Adjusted Open | $11.52 |
| Previous Adjusted Close | $11.35 |
| Adjusted High | $11.52 |
| Adjusted Low | $11.17 |
About Zhejiang Xidamen New Material Co Ltd (605155)
Zhejiang Xidamen New Material Co Ltd
Invest in Zhejiang Xidamen New Material Co Ltd (605155)
Historical Stock Data for Zhejiang Xidamen New Material Co Ltd (605155)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $11.52 | $11.52 | $11.17 | $11.35 | $11.35 | 2,225,730 |
| 2025-05-23 | $11.41 | $11.56 | $11.28 | $11.32 | $11.32 | 3,246,040 |
| 2025-05-22 | $11.61 | $11.77 | $11.41 | $11.43 | $11.43 | 2,983,840 |
| 2025-05-21 | $11.85 | $11.86 | $11.55 | $11.69 | $11.69 | 2,949,660 |
| 2025-05-20 | $11.75 | $11.88 | $11.62 | $11.87 | $11.87 | 3,129,980 |
| 2025-05-19 | $11.72 | $11.74 | $11.42 | $11.69 | $11.69 | 2,715,460 |
| 2025-05-16 | $11.82 | $11.89 | $11.74 | $11.85 | $11.85 | 2,617,590 |
| 2025-05-15 | $11.90 | $12.00 | $11.66 | $11.79 | $11.79 | 4,437,890 |
| 2025-05-14 | $11.91 | $11.94 | $11.75 | $11.90 | $11.90 | 2,702,500 |
| 2025-05-13 | $12.08 | $12.13 | $11.88 | $11.95 | $11.95 | 4,150,850 |
| 2025-05-12 | $11.86 | $12.02 | $11.82 | $12.00 | $12.00 | 3,052,940 |
| 2025-05-09 | $12.05 | $12.08 | $11.80 | $11.85 | $11.85 | 3,039,600 |
| 2025-05-08 | $11.83 | $12.02 | $11.71 | $12.01 | $12.01 | 3,901,010 |
| 2025-05-07 | $11.68 | $11.94 | $11.68 | $11.79 | $11.79 | 4,283,410 |
| 2025-05-06 | $11.61 | $11.69 | $11.45 | $11.62 | $11.62 | 5,625,850 |
| 2025-04-30 | $11.80 | $11.85 | $11.59 | $11.61 | $11.61 | 3,461,050 |
| 2025-04-29 | $11.62 | $11.98 | $11.55 | $11.85 | $11.85 | 2,622,770 |
| 2025-04-28 | $11.94 | $11.94 | $11.51 | $11.66 | $11.66 | 2,686,130 |
| 2025-04-25 | $11.92 | $11.99 | $11.80 | $11.90 | $11.90 | 2,365,600 |
| 2025-04-24 | $11.88 | $11.99 | $11.73 | $11.84 | $11.84 | 3,149,530 |
| 2025-04-23 | $11.80 | $11.93 | $11.80 | $11.89 | $11.89 | 2,202,070 |
| 2025-04-22 | $11.77 | $11.83 | $11.65 | $11.75 | $11.75 | 2,119,810 |
| 2025-04-21 | $11.55 | $11.87 | $11.46 | $11.74 | $11.74 | 2,932,610 |
| 2025-04-18 | $11.80 | $11.80 | $11.40 | $11.55 | $11.55 | 3,396,790 |
| 2025-04-17 | $11.28 | $11.71 | $11.28 | $11.53 | $11.53 | 3,590,400 |
| 2025-04-16 | $11.48 | $11.50 | $11.17 | $11.38 | $11.38 | 2,807,480 |
| 2025-04-15 | $11.53 | $11.58 | $11.33 | $11.52 | $11.52 | 2,744,300 |
| 2025-04-14 | $11.42 | $11.69 | $11.24 | $11.52 | $11.52 | 4,078,600 |
| 2025-04-11 | $11.00 | $11.35 | $11.00 | $11.19 | $11.19 | 3,179,830 |
| 2025-04-10 | $11.00 | $11.30 | $10.98 | $11.11 | $11.11 | 4,100,680 |
| 2025-04-09 | $10.46 | $10.95 | $9.76 | $10.81 | $10.81 | 6,849,430 |
| 2025-04-08 | $10.85 | $11.09 | $10.32 | $10.56 | $10.56 | 6,124,120 |
| 2025-04-07 | $11.20 | $11.46 | $10.86 | $10.86 | $10.86 | 5,455,660 |
| 2025-04-03 | $12.00 | $12.20 | $11.98 | $12.07 | $12.07 | 3,550,700 |
| 2025-04-02 | $12.37 | $12.42 | $12.16 | $12.21 | $12.21 | 3,494,760 |
| 2025-04-01 | $12.12 | $12.40 | $12.12 | $12.30 | $12.30 | 4,965,220 |
| 2025-03-31 | $12.22 | $12.42 | $12.03 | $12.15 | $12.15 | 6,790,730 |
| 2025-03-28 | $12.26 | $12.33 | $12.04 | $12.07 | $12.07 | 3,977,170 |
| 2025-03-27 | $12.52 | $12.53 | $12.11 | $12.24 | $12.24 | 4,945,910 |
| 2025-03-26 | $12.44 | $12.53 | $12.29 | $12.48 | $12.48 | 5,421,770 |
| 2025-03-25 | $12.32 | $12.47 | $12.22 | $12.45 | $12.45 | 7,267,660 |
| 2025-03-24 | $12.23 | $12.41 | $11.95 | $12.26 | $12.26 | 7,208,180 |
| 2025-03-21 | $12.41 | $12.42 | $12.11 | $12.24 | $12.24 | 7,583,690 |
| 2025-03-20 | $12.51 | $12.60 | $12.46 | $12.52 | $12.52 | 6,503,690 |
| 2025-03-19 | $12.77 | $12.78 | $12.43 | $12.51 | $12.51 | 9,885,330 |
| 2025-03-18 | $12.90 | $12.97 | $12.66 | $12.75 | $12.75 | 10,049,330 |
| 2025-03-17 | $12.81 | $13.17 | $12.55 | $12.89 | $12.89 | 14,863,380 |
| 2025-03-14 | $13.05 | $13.75 | $12.43 | $13.05 | $13.05 | 23,792,530 |
| 2025-03-13 | $13.88 | $14.28 | $13.75 | $13.75 | $13.75 | 19,938,510 |
| 2025-03-12 | $14.89 | $15.81 | $14.18 | $15.28 | $15.28 | 40,304,730 |
| 2025-03-11 | $12.82 | $14.37 | $12.26 | $14.37 | $14.37 | 24,589,270 |
| 2025-03-10 | $11.76 | $13.06 | $11.63 | $13.06 | $13.06 | 15,351,360 |
| 2025-03-07 | $11.55 | $12.47 | $11.55 | $11.87 | $11.87 | 9,471,670 |
| 2025-03-06 | $11.66 | $11.78 | $11.51 | $11.53 | $11.53 | 5,567,320 |
| 2025-03-05 | $11.47 | $11.65 | $11.18 | $11.57 | $11.57 | 8,319,010 |
| 2025-03-04 | $11.03 | $11.67 | $10.92 | $11.46 | $11.46 | 11,020,610 |
| 2025-03-03 | $10.71 | $11.20 | $10.71 | $11.03 | $11.03 | 5,873,480 |
| 2025-02-28 | $10.77 | $10.91 | $10.60 | $10.72 | $10.72 | 3,618,720 |
| 2025-02-27 | $10.68 | $10.77 | $10.52 | $10.77 | $10.77 | 3,234,300 |
| 2025-02-26 | $10.54 | $10.78 | $10.54 | $10.68 | $10.68 | 3,146,280 |
| 2025-02-25 | $10.58 | $10.66 | $10.53 | $10.54 | $10.54 | 2,341,280 |
| 2025-02-24 | $10.60 | $10.75 | $10.52 | $10.64 | $10.64 | 2,702,380 |
| 2025-02-20 | $10.65 | $10.94 | $10.65 | $10.87 | $10.87 | 4,182,910 |
| 2025-02-19 | $10.56 | $10.96 | $10.55 | $10.68 | $10.68 | 2,829,770 |
| 2025-02-18 | $10.95 | $10.98 | $10.58 | $10.64 | $10.64 | 4,672,070 |
| 2025-02-17 | $10.33 | $11.11 | $10.33 | $10.92 | $10.92 | 7,650,230 |
| 2025-02-14 | $10.51 | $10.56 | $10.31 | $10.38 | $10.38 | 2,713,930 |
| 2025-02-13 | $10.69 | $10.72 | $10.48 | $10.52 | $10.52 | 2,290,160 |
| 2025-02-12 | $10.65 | $10.76 | $10.57 | $10.69 | $10.69 | 2,339,060 |
| 2025-02-11 | $10.73 | $10.78 | $10.64 | $10.72 | $10.72 | 2,338,580 |
| 2025-02-10 | $10.63 | $10.77 | $10.63 | $10.72 | $10.72 | 2,603,670 |
| 2025-02-07 | $10.63 | $10.82 | $10.55 | $10.68 | $10.68 | 4,013,050 |
| 2025-02-06 | $10.57 | $10.63 | $10.48 | $10.63 | $10.63 | 2,425,780 |
| 2025-02-05 | $10.63 | $10.67 | $10.50 | $10.56 | $10.56 | 2,825,550 |
| 2025-01-27 | $10.58 | $10.75 | $10.45 | $10.59 | $10.59 | 3,656,700 |
| 2025-01-24 | $10.50 | $10.64 | $10.30 | $10.58 | $10.58 | 3,744,140 |
| 2025-01-23 | $10.77 | $10.80 | $10.49 | $10.54 | $10.54 | 2,927,510 |
| 2025-01-22 | $10.69 | $10.75 | $10.55 | $10.57 | $10.57 | 2,576,310 |
| 2025-01-21 | $10.91 | $10.98 | $10.63 | $10.69 | $10.69 | 3,453,350 |
| 2025-01-20 | $10.58 | $11.20 | $10.41 | $10.86 | $10.86 | 8,332,380 |
| 2025-01-17 | $10.45 | $10.51 | $10.34 | $10.46 | $10.46 | 2,863,010 |
| 2025-01-16 | $10.48 | $10.54 | $10.31 | $10.43 | $10.43 | 2,892,960 |
| 2025-01-15 | $10.50 | $10.58 | $10.35 | $10.40 | $10.40 | 2,909,060 |
| 2025-01-14 | $10.10 | $10.48 | $10.06 | $10.48 | $10.48 | 3,708,600 |
| 2025-01-13 | $9.86 | $10.10 | $9.65 | $10.06 | $10.06 | 3,135,040 |
| 2025-01-09 | $10.01 | $10.34 | $9.91 | $10.04 | $10.04 | 3,988,880 |
| 2025-01-08 | $9.78 | $10.06 | $9.69 | $10.04 | $10.04 | 3,425,180 |
| 2025-01-07 | $9.70 | $9.87 | $9.61 | $9.86 | $9.86 | 2,306,900 |
| 2025-01-06 | $9.61 | $9.88 | $9.26 | $9.66 | $9.66 | 2,905,460 |
| 2025-01-03 | $10.01 | $10.13 | $9.62 | $9.65 | $9.65 | 3,681,560 |
| 2025-01-02 | $10.03 | $10.47 | $9.99 | $10.06 | $10.06 | 4,065,180 |
| 2024-12-31 | $10.21 | $10.33 | $10.04 | $10.06 | $10.06 | 2,464,840 |
| 2024-12-30 | $10.23 | $10.36 | $10.00 | $10.21 | $10.21 | 3,480,640 |
| 2024-12-27 | $10.07 | $10.52 | $10.07 | $10.36 | $10.36 | 3,333,390 |
| 2024-12-26 | $9.94 | $10.22 | $9.94 | $10.06 | $10.06 | 2,522,500 |
| 2024-12-25 | $10.27 | $10.33 | $9.83 | $10.02 | $10.02 | 3,462,590 |
| 2024-12-24 | $10.21 | $10.39 | $10.11 | $10.31 | $10.31 | 2,965,900 |
| 2024-12-23 | $10.85 | $10.89 | $10.13 | $10.22 | $10.22 | 4,703,960 |
| 2024-12-20 | $10.85 | $11.14 | $10.68 | $10.85 | $10.85 | 3,764,020 |
| 2024-12-19 | $10.36 | $11.05 | $10.32 | $10.77 | $10.77 | 6,816,920 |
| 2024-12-18 | $10.44 | $10.59 | $10.20 | $10.42 | $10.42 | 3,875,750 |
| 2024-12-17 | $11.14 | $11.27 | $10.41 | $10.45 | $10.45 | 7,341,630 |
| 2024-12-16 | $11.25 | $11.36 | $11.10 | $11.19 | $11.19 | 5,579,520 |
| 2024-12-13 | $11.32 | $11.53 | $11.20 | $11.25 | $11.25 | 8,811,380 |
| 2024-12-12 | $11.02 | $11.47 | $11.01 | $11.38 | $11.38 | 10,060,490 |
| 2024-12-11 | $10.90 | $11.03 | $10.86 | $10.99 | $10.99 | 5,934,920 |
| 2024-12-10 | $11.29 | $11.39 | $10.91 | $10.92 | $10.92 | 9,085,540 |
| 2024-12-09 | $10.89 | $11.10 | $10.83 | $11.04 | $11.04 | 8,690,320 |
| 2024-12-06 | $11.06 | $11.15 | $10.75 | $10.88 | $10.88 | 13,036,170 |
| 2024-12-05 | $11.01 | $11.42 | $10.86 | $11.21 | $11.21 | 19,691,880 |
| 2024-12-04 | $13.00 | $13.00 | $11.26 | $11.44 | $11.44 | 31,861,200 |
| 2024-12-03 | $12.45 | $12.51 | $11.96 | $12.51 | $12.51 | 10,091,660 |
| 2024-12-02 | $10.45 | $11.37 | $10.45 | $11.37 | $11.37 | 12,816,330 |
| 2024-11-29 | $10.14 | $10.49 | $10.14 | $10.34 | $10.34 | 4,343,640 |
| 2024-11-28 | $10.13 | $10.49 | $10.12 | $10.22 | $10.22 | 4,280,280 |
| 2024-11-27 | $10.04 | $10.15 | $9.72 | $10.11 | $10.11 | 2,831,600 |
| 2024-11-26 | $10.17 | $10.32 | $10.02 | $10.09 | $10.09 | 3,272,430 |
| 2024-11-25 | $9.84 | $10.22 | $9.81 | $10.19 | $10.19 | 4,163,070 |
| 2024-11-22 | $10.18 | $10.19 | $9.75 | $9.78 | $9.78 | 2,336,710 |
| 2024-11-21 | $10.03 | $10.18 | $9.95 | $10.15 | $10.15 | 2,084,640 |
| 2024-11-20 | $9.71 | $10.08 | $9.71 | $10.08 | $10.08 | 2,345,120 |
| 2024-11-19 | $9.65 | $9.80 | $9.54 | $9.80 | $9.80 | 2,539,000 |
| 2024-11-18 | $9.75 | $9.93 | $9.45 | $9.54 | $9.54 | 3,452,040 |
| 2024-11-15 | $9.86 | $10.06 | $9.67 | $9.76 | $9.76 | 2,611,090 |
| 2024-11-14 | $10.14 | $10.18 | $9.83 | $9.87 | $9.87 | 3,132,970 |
| 2024-11-13 | $10.20 | $10.23 | $9.94 | $10.14 | $10.14 | 2,940,720 |
| 2024-11-12 | $10.19 | $10.33 | $10.05 | $10.20 | $10.20 | 3,782,860 |
| 2024-11-11 | $10.17 | $10.24 | $10.03 | $10.23 | $10.23 | 4,063,920 |
| 2024-11-08 | $10.28 | $10.35 | $10.12 | $10.22 | $10.22 | 2,577,220 |
| 2024-11-07 | $10.06 | $10.27 | $10.03 | $10.25 | $10.25 | 3,365,900 |
| 2024-11-06 | $10.13 | $10.31 | $10.06 | $10.17 | $10.17 | 3,259,790 |
| 2024-11-05 | $10.13 | $10.22 | $10.04 | $10.17 | $10.17 | 2,954,450 |
| 2024-11-04 | $9.74 | $10.17 | $9.70 | $10.13 | $10.13 | 3,933,580 |
| 2024-11-01 | $9.98 | $10.08 | $9.71 | $9.76 | $9.76 | 3,094,170 |
| 2024-10-31 | $9.83 | $10.03 | $9.83 | $9.95 | $9.95 | 2,062,330 |
| 2024-10-30 | $9.70 | $10.04 | $9.70 | $9.79 | $9.79 | 2,420,620 |
| 2024-10-29 | $9.94 | $10.14 | $9.76 | $9.82 | $9.82 | 2,890,720 |
| 2024-10-28 | $9.70 | $9.95 | $9.70 | $9.90 | $9.90 | 2,576,100 |
| 2024-10-25 | $9.64 | $9.81 | $9.60 | $9.70 | $9.70 | 2,335,800 |
| 2024-10-24 | $9.58 | $9.64 | $9.50 | $9.60 | $9.60 | 1,332,590 |
| 2024-10-23 | $9.56 | $9.68 | $9.52 | $9.56 | $9.56 | 1,883,110 |
| 2024-10-22 | $9.72 | $9.72 | $9.42 | $9.60 | $9.60 | 2,034,480 |
| 2024-10-21 | $9.80 | $9.80 | $9.37 | $9.52 | $9.52 | 2,641,470 |
| 2024-10-18 | $9.09 | $9.55 | $9.07 | $9.43 | $9.43 | 3,593,810 |
| 2024-10-17 | $9.21 | $9.32 | $9.09 | $9.12 | $9.12 | 1,685,380 |
| 2024-10-16 | $9.03 | $9.25 | $8.99 | $9.23 | $9.23 | 1,670,470 |
| 2024-10-15 | $9.14 | $9.29 | $9.03 | $9.12 | $9.12 | 2,001,430 |
| 2024-10-14 | $9.06 | $9.19 | $8.97 | $9.14 | $9.14 | 2,299,900 |
| 2024-10-11 | $9.33 | $9.34 | $9.01 | $9.04 | $9.04 | 2,709,160 |
| 2024-10-10 | $9.48 | $9.67 | $9.22 | $9.33 | $9.33 | 4,780,990 |
| 2024-10-09 | $9.80 | $9.85 | $9.06 | $9.69 | $9.69 | 5,712,900 |
| 2024-10-08 | $10.69 | $10.70 | $9.62 | $10.00 | $10.00 | 7,960,130 |
| 2024-09-30 | $9.27 | $9.77 | $9.00 | $9.74 | $9.74 | 6,206,410 |
| 2024-09-27 | $8.68 | $9.10 | $8.68 | $9.01 | $9.01 | 1,629,050 |
| 2024-09-26 | $8.44 | $8.65 | $8.40 | $8.64 | $8.64 | 1,590,660 |
| 2024-09-25 | $8.49 | $8.61 | $8.42 | $8.43 | $8.43 | 1,781,130 |
| 2024-09-24 | $8.12 | $8.41 | $8.12 | $8.41 | $8.41 | 1,474,890 |
| 2024-09-23 | $8.12 | $8.17 | $8.05 | $8.12 | $8.12 | 916,390 |
| 2024-09-20 | $8.18 | $8.19 | $8.05 | $8.09 | $8.09 | 759,790 |
| 2024-09-19 | $7.91 | $8.18 | $7.90 | $8.18 | $8.18 | 1,574,440 |
| 2024-09-18 | $8.03 | $8.05 | $7.73 | $7.89 | $7.89 | 1,326,330 |
| 2024-09-13 | $8.08 | $8.20 | $7.99 | $7.99 | $7.99 | 776,200 |
| 2024-09-12 | $8.21 | $8.30 | $8.12 | $8.13 | $8.13 | 743,680 |
| 2024-09-11 | $8.19 | $8.26 | $8.15 | $8.21 | $8.21 | 495,610 |
| 2024-09-10 | $8.14 | $8.27 | $8.05 | $8.23 | $8.23 | 938,960 |
| 2024-09-09 | $8.23 | $8.24 | $8.03 | $8.14 | $8.14 | 694,510 |
| 2024-09-06 | $8.40 | $8.40 | $8.17 | $8.18 | $8.18 | 1,116,280 |
| 2024-09-05 | $8.28 | $8.39 | $8.28 | $8.37 | $8.37 | 918,580 |
| 2024-09-04 | $8.37 | $8.42 | $8.27 | $8.28 | $8.28 | 973,960 |
| 2024-09-03 | $8.26 | $8.43 | $8.24 | $8.37 | $8.37 | 1,119,320 |
| 2024-09-02 | $8.46 | $8.49 | $8.31 | $8.33 | $8.33 | 2,119,840 |
| 2024-08-30 | $8.34 | $8.57 | $8.27 | $8.46 | $8.46 | 1,536,340 |
| 2024-08-29 | $8.28 | $8.38 | $8.11 | $8.33 | $8.33 | 1,240,250 |
| 2024-08-28 | $8.22 | $8.33 | $8.10 | $8.27 | $8.27 | 2,340,860 |
| 2024-08-27 | $8.28 | $8.33 | $8.10 | $8.19 | $8.19 | 2,514,240 |
| 2024-08-26 | $8.40 | $8.64 | $8.18 | $8.27 | $8.27 | 4,116,810 |
| 2024-08-23 | $8.88 | $8.88 | $8.38 | $8.76 | $8.76 | 2,825,550 |
| 2024-08-22 | $8.75 | $8.81 | $8.66 | $8.70 | $8.70 | 1,204,420 |
| 2024-08-21 | $8.63 | $8.75 | $8.60 | $8.70 | $8.70 | 561,920 |
| 2024-08-20 | $8.85 | $8.92 | $8.64 | $8.67 | $8.67 | 947,440 |
| 2024-08-19 | $8.85 | $8.91 | $8.81 | $8.84 | $8.84 | 834,910 |
| 2024-08-16 | $8.85 | $9.03 | $8.81 | $8.82 | $8.82 | 863,100 |
| 2024-08-15 | $8.89 | $8.93 | $8.77 | $8.85 | $8.85 | 1,162,640 |
| 2024-08-14 | $9.06 | $9.06 | $8.87 | $8.90 | $8.90 | 704,320 |
| 2024-08-13 | $9.00 | $9.06 | $8.91 | $9.03 | $9.03 | 759,280 |
| 2024-08-12 | $8.98 | $9.07 | $8.90 | $8.99 | $8.99 | 985,880 |
| 2024-08-09 | $9.06 | $9.11 | $8.98 | $9.00 | $9.00 | 886,760 |
| 2024-08-08 | $8.99 | $9.09 | $8.94 | $9.02 | $9.02 | 921,880 |
| 2024-08-07 | $9.00 | $9.08 | $8.99 | $9.04 | $9.04 | 811,300 |
| 2024-08-06 | $9.00 | $9.05 | $8.91 | $9.01 | $9.01 | 984,440 |
| 2024-08-05 | $8.91 | $9.08 | $8.85 | $8.87 | $8.87 | 1,391,180 |
| 2024-08-02 | $9.04 | $9.13 | $8.91 | $8.96 | $8.96 | 1,187,220 |
| 2024-08-01 | $9.28 | $9.28 | $9.00 | $9.08 | $9.08 | 1,914,550 |
| 2024-07-31 | $8.75 | $9.12 | $8.75 | $9.10 | $9.10 | 1,373,460 |
| 2024-07-30 | $8.71 | $8.83 | $8.62 | $8.80 | $8.80 | 883,580 |
| 2024-07-29 | $8.80 | $8.83 | $8.66 | $8.69 | $8.69 | 1,068,450 |
| 2024-07-26 | $8.66 | $8.92 | $8.65 | $8.79 | $8.79 | 1,353,760 |
| 2024-07-25 | $8.50 | $8.75 | $8.45 | $8.65 | $8.65 | 937,240 |
| 2024-07-24 | $8.63 | $8.68 | $8.52 | $8.56 | $8.56 | 870,510 |
| 2024-07-23 | $8.82 | $8.95 | $8.68 | $8.69 | $8.69 | 983,540 |
| 2024-07-22 | $8.93 | $8.95 | $8.81 | $8.88 | $8.88 | 680,780 |
| 2024-07-19 | $8.85 | $9.00 | $8.80 | $8.90 | $8.90 | 808,120 |
| 2024-07-18 | $8.91 | $9.00 | $8.76 | $8.90 | $8.90 | 1,537,140 |
| 2024-07-17 | $9.00 | $9.11 | $8.94 | $8.98 | $8.98 | 1,303,580 |
| 2024-07-16 | $9.05 | $9.10 | $8.91 | $9.07 | $9.07 | 1,425,320 |
| 2024-07-15 | $9.15 | $9.15 | $9.00 | $9.06 | $9.06 | 1,155,760 |
| 2024-07-12 | $9.09 | $9.21 | $9.07 | $9.17 | $9.17 | 1,148,000 |
| 2024-07-11 | $8.86 | $9.13 | $8.86 | $9.11 | $9.11 | 1,299,300 |
| 2024-07-10 | $8.82 | $8.83 | $8.64 | $8.76 | $8.76 | 818,690 |
| 2024-07-09 | $8.57 | $8.84 | $8.53 | $8.81 | $8.81 | 1,375,510 |
| 2024-07-08 | $8.99 | $9.07 | $8.71 | $8.76 | $8.76 | 1,385,090 |
| 2024-07-05 | $8.82 | $8.99 | $8.79 | $8.94 | $8.94 | 1,035,610 |
| 2024-07-04 | $9.09 | $9.17 | $8.79 | $8.84 | $8.84 | 1,764,100 |
| 2024-07-03 | $9.23 | $9.28 | $9.07 | $9.12 | $9.12 | 1,392,660 |
| 2024-07-02 | $9.20 | $9.32 | $9.16 | $9.23 | $9.23 | 1,651,220 |
| 2024-07-01 | $9.18 | $9.23 | $9.03 | $9.20 | $9.20 | 1,607,660 |
| 2024-06-28 | $9.13 | $9.28 | $9.11 | $9.15 | $9.15 | 1,083,730 |
| 2024-06-27 | $9.37 | $9.39 | $9.10 | $9.13 | $9.13 | 1,137,680 |
| 2024-06-26 | $9.25 | $9.38 | $9.06 | $9.37 | $9.37 | 1,013,420 |
| 2024-06-25 | $8.94 | $9.25 | $8.94 | $9.13 | $9.13 | 2,326,270 |
| 2024-06-24 | $9.23 | $9.36 | $8.93 | $8.98 | $8.98 | 2,568,460 |
| 2024-06-21 | $9.23 | $9.38 | $9.23 | $9.30 | $9.30 | 1,544,360 |
| 2024-06-20 | $9.53 | $9.55 | $9.27 | $9.31 | $9.31 | 1,627,940 |
| 2024-06-19 | $9.57 | $9.68 | $9.49 | $9.53 | $9.53 | 1,499,260 |
| 2024-06-18 | $9.54 | $9.65 | $9.41 | $9.58 | $9.58 | 2,069,700 |
| 2024-06-17 | $9.78 | $9.78 | $9.47 | $9.50 | $9.50 | 3,222,470 |
| 2024-06-14 | $9.84 | $9.84 | $9.64 | $9.80 | $9.80 | 2,207,920 |
| 2024-06-13 | $9.94 | $10.02 | $9.82 | $9.84 | $9.84 | 1,828,050 |
| 2024-06-12 | $9.91 | $10.08 | $9.84 | $9.99 | $9.99 | 2,267,870 |
| 2024-06-11 | $9.62 | $10.04 | $9.40 | $9.97 | $9.97 | 3,152,520 |
| 2024-06-07 | $9.84 | $9.87 | $9.51 | $9.72 | $9.72 | 3,887,080 |
| 2024-06-06 | $9.61 | $10.30 | $9.27 | $9.70 | $9.70 | 5,480,070 |
| 2024-06-05 | $9.85 | $9.86 | $9.55 | $9.60 | $9.60 | 3,116,150 |
| 2024-06-04 | $10.00 | $10.15 | $9.69 | $9.90 | $9.90 | 2,627,200 |
| 2024-06-03 | $10.25 | $10.37 | $9.91 | $10.00 | $10.00 | 3,195,170 |
| 2024-05-31 | $10.26 | $10.38 | $10.15 | $10.28 | $10.28 | 2,013,500 |
| 2024-05-30 | $10.22 | $10.40 | $10.16 | $10.19 | $10.19 | 1,979,570 |
| 2024-05-29 | $10.19 | $10.43 | $10.02 | $10.33 | $10.33 | 2,498,730 |
| 2024-05-28 | $10.53 | $10.57 | $10.18 | $10.20 | $10.20 | 2,924,450 |
| 2024-05-27 | $10.49 | $10.71 | $10.36 | $10.57 | $10.57 | 1,772,440 |
| 2024-05-24 | $10.41 | $10.62 | $10.40 | $10.41 | $10.41 | 2,387,120 |
| 2024-05-23 | $10.71 | $10.84 | $10.48 | $10.50 | $10.50 | 2,477,180 |
| 2024-05-22 | $10.69 | $10.78 | $10.61 | $10.71 | $10.71 | 2,276,200 |
| 2024-05-21 | $10.71 | $10.76 | $10.54 | $10.66 | $10.66 | 2,524,710 |
| 2024-05-20 | $10.67 | $10.93 | $10.62 | $10.72 | $10.72 | 3,342,920 |
| 2024-05-17 | $10.79 | $10.86 | $10.56 | $10.75 | $10.75 | 3,455,140 |
| 2024-05-16 | $10.70 | $10.91 | $10.64 | $10.74 | $10.74 | 3,919,060 |
| 2024-05-15 | $10.95 | $10.95 | $10.69 | $10.75 | $10.75 | 5,435,050 |
| 2024-05-14 | $10.34 | $11.07 | $10.34 | $11.06 | $11.06 | 6,254,340 |
| 2024-05-13 | $10.38 | $10.49 | $10.19 | $10.39 | $10.39 | 2,722,840 |
| 2024-05-10 | $10.58 | $10.60 | $10.37 | $10.50 | $10.50 | 3,367,970 |
| 2024-05-09 | $14.72 | $15.18 | $14.72 | $14.95 | $14.95 | 3,596,140 |
| 2024-05-08 | $14.74 | $14.91 | $14.57 | $14.70 | $14.70 | 3,301,400 |
| 2024-05-07 | $14.37 | $14.99 | $14.34 | $14.92 | $14.92 | 3,662,940 |
| 2024-05-06 | $14.25 | $14.55 | $14.00 | $14.36 | $14.36 | 3,865,590 |
| 2024-04-30 | $14.07 | $14.33 | $13.88 | $14.21 | $14.21 | 4,268,620 |
| 2024-04-29 | $13.56 | $13.95 | $13.56 | $13.84 | $13.84 | 2,679,710 |
| 2024-04-26 | $13.48 | $13.79 | $13.48 | $13.64 | $13.64 | 3,442,440 |
| 2024-04-25 | $13.50 | $13.87 | $13.23 | $13.66 | $13.66 | 6,505,320 |
| 2024-04-24 | $12.67 | $13.09 | $12.67 | $13.06 | $13.06 | 2,054,800 |
| 2024-04-23 | $12.34 | $12.71 | $12.34 | $12.66 | $12.66 | 1,411,200 |
| 2024-04-22 | $12.49 | $12.88 | $12.16 | $12.46 | $12.46 | 2,517,430 |
| 2024-04-19 | $12.59 | $12.66 | $12.33 | $12.49 | $12.49 | 1,560,900 |
| 2024-04-18 | $12.60 | $12.97 | $12.52 | $12.60 | $12.60 | 2,361,460 |
| 2024-04-17 | $12.00 | $12.73 | $11.99 | $12.70 | $12.70 | 3,731,080 |
| 2024-04-16 | $12.75 | $12.75 | $11.51 | $11.65 | $11.65 | 4,046,000 |
| 2024-04-15 | $13.40 | $13.60 | $12.53 | $12.77 | $12.77 | 3,487,260 |
| 2024-04-12 | $13.40 | $13.65 | $13.40 | $13.43 | $13.43 | 1,692,070 |
| 2024-04-11 | $13.27 | $13.59 | $13.19 | $13.41 | $13.41 | 1,632,060 |
| 2024-04-10 | $13.77 | $13.77 | $13.24 | $13.37 | $13.37 | 2,018,160 |
| 2024-04-09 | $13.49 | $13.79 | $13.41 | $13.74 | $13.74 | 1,873,440 |
| 2024-04-08 | $14.10 | $14.10 | $13.45 | $13.50 | $13.50 | 2,989,480 |
| 2024-04-03 | $14.03 | $14.20 | $13.83 | $14.03 | $14.03 | 3,229,540 |
| 2024-04-02 | $13.82 | $14.35 | $13.82 | $14.18 | $14.18 | 5,657,590 |
| 2024-04-01 | $14.01 | $14.09 | $13.47 | $13.74 | $13.74 | 5,500,010 |
| 2024-03-29 | $13.50 | $14.91 | $13.50 | $13.94 | $13.94 | 5,354,890 |
| 2024-03-28 | $13.33 | $13.65 | $13.11 | $13.55 | $13.55 | 2,582,940 |
| 2024-03-27 | $13.23 | $13.65 | $13.08 | $13.10 | $13.10 | 2,213,080 |
| 2024-03-26 | $13.20 | $13.36 | $12.99 | $13.31 | $13.31 | 2,134,920 |
| 2024-03-25 | $13.54 | $13.63 | $13.19 | $13.20 | $13.20 | 2,361,840 |
| 2024-03-22 | $13.98 | $13.98 | $13.30 | $13.42 | $13.42 | 3,430,320 |
| 2024-03-21 | $13.96 | $14.19 | $13.68 | $14.06 | $14.06 | 3,537,250 |
| 2024-03-20 | $13.25 | $14.26 | $13.25 | $14.09 | $14.09 | 4,727,650 |
| 2024-03-19 | $13.26 | $13.64 | $12.98 | $13.26 | $13.26 | 3,333,820 |
| 2024-03-18 | $12.68 | $13.20 | $12.63 | $13.19 | $13.19 | 3,100,720 |
| 2024-03-15 | $12.40 | $12.64 | $12.37 | $12.63 | $12.63 | 1,985,200 |
| 2024-03-14 | $12.41 | $12.63 | $12.25 | $12.53 | $12.53 | 2,680,440 |
| 2024-03-13 | $12.35 | $12.45 | $12.17 | $12.41 | $12.41 | 2,219,260 |
| 2024-03-12 | $12.12 | $12.34 | $12.00 | $12.28 | $12.28 | 2,529,240 |
| 2024-03-11 | $11.90 | $12.10 | $11.82 | $12.10 | $12.10 | 2,249,820 |
| 2024-03-08 | $11.89 | $12.29 | $11.80 | $11.96 | $11.96 | 2,715,320 |
| 2024-03-07 | $11.63 | $11.95 | $11.59 | $11.80 | $11.80 | 3,169,900 |
| 2024-03-06 | $11.49 | $11.73 | $11.43 | $11.59 | $11.59 | 2,061,560 |
| 2024-03-05 | $11.81 | $11.81 | $11.43 | $11.49 | $11.49 | 2,465,110 |
| 2024-03-04 | $12.02 | $12.05 | $11.68 | $11.83 | $11.83 | 3,288,930 |
| 2024-03-01 | $12.27 | $12.28 | $11.80 | $12.02 | $12.02 | 4,865,810 |
| 2024-02-29 | $11.36 | $12.33 | $11.31 | $12.33 | $12.33 | 6,344,870 |
| 2024-02-28 | $12.85 | $13.17 | $11.57 | $11.57 | $11.57 | 5,861,910 |
| 2024-02-27 | $12.41 | $12.89 | $12.32 | $12.85 | $12.85 | 3,033,750 |
| 2024-02-26 | $12.30 | $12.83 | $12.16 | $12.54 | $12.54 | 4,534,740 |
| 2024-02-23 | $12.08 | $12.39 | $11.90 | $12.34 | $12.34 | 3,858,670 |
| 2024-02-22 | $11.80 | $12.09 | $11.75 | $12.09 | $12.09 | 3,421,350 |
| 2024-02-21 | $11.58 | $12.24 | $11.37 | $11.80 | $11.80 | 4,985,450 |
| 2024-02-20 | $11.63 | $11.87 | $11.31 | $11.70 | $11.70 | 4,283,770 |
| 2024-02-19 | $11.99 | $11.99 | $11.25 | $11.65 | $11.65 | 9,539,430 |
| 2024-02-08 | $10.88 | $12.00 | $10.62 | $12.00 | $12.00 | 5,138,250 |
| 2024-02-07 | $10.00 | $10.91 | $9.18 | $10.91 | $10.91 | 10,545,980 |
| 2024-02-06 | $10.00 | $10.57 | $9.60 | $9.92 | $9.92 | 7,292,170 |
| 2024-02-05 | $11.91 | $11.96 | $10.67 | $10.67 | $10.67 | 2,403,700 |
| 2024-02-02 | $12.65 | $12.85 | $11.46 | $11.86 | $11.86 | 3,672,590 |
| 2024-02-01 | $12.95 | $12.95 | $12.15 | $12.58 | $12.58 | 4,158,520 |
| 2024-01-31 | $13.43 | $13.68 | $12.86 | $13.00 | $13.00 | 3,883,230 |
| 2024-01-30 | $14.43 | $14.43 | $13.31 | $13.43 | $13.43 | 4,720,100 |
| 2024-01-29 | $14.95 | $15.47 | $14.41 | $14.43 | $14.43 | 3,577,430 |
| 2024-01-26 | $14.68 | $15.47 | $14.68 | $15.15 | $15.15 | 5,812,660 |
| 2024-01-25 | $14.58 | $14.94 | $14.32 | $14.67 | $14.67 | 4,038,070 |
| 2024-01-24 | $14.20 | $15.18 | $14.02 | $14.58 | $14.58 | 6,211,190 |
| 2024-01-23 | $13.80 | $14.48 | $13.22 | $14.05 | $14.05 | 7,239,870 |
| 2024-01-22 | $15.80 | $15.80 | $14.49 | $14.49 | $14.49 | 10,150,770 |
| 2024-01-19 | $16.50 | $16.54 | $15.67 | $16.10 | $16.10 | 12,295,130 |
| 2024-01-18 | $19.00 | $19.00 | $16.13 | $17.30 | $17.30 | 17,100,120 |
| 2024-01-17 | $15.81 | $17.27 | $15.51 | $17.27 | $17.27 | 5,315,840 |
| 2024-01-16 | $15.85 | $15.93 | $15.51 | $15.70 | $15.70 | 1,799,130 |
| 2024-01-15 | $15.32 | $15.89 | $15.32 | $15.85 | $15.85 | 2,011,340 |
| 2024-01-12 | $15.50 | $15.73 | $15.44 | $15.53 | $15.53 | 1,475,220 |
| 2024-01-11 | $15.27 | $15.58 | $15.23 | $15.55 | $15.55 | 1,689,540 |
| 2024-01-10 | $15.50 | $15.54 | $15.20 | $15.32 | $15.32 | 1,195,440 |
| 2024-01-09 | $15.36 | $15.68 | $15.32 | $15.54 | $15.54 | 1,440,420 |
| 2024-01-08 | $15.46 | $15.59 | $15.25 | $15.37 | $15.37 | 1,718,580 |
| 2024-01-05 | $15.81 | $16.17 | $15.29 | $15.45 | $15.45 | 2,550,690 |
| 2024-01-04 | $15.86 | $15.96 | $15.70 | $15.86 | $15.86 | 1,161,160 |
| 2024-01-03 | $15.69 | $15.88 | $15.60 | $15.75 | $15.75 | 1,839,930 |
| 2024-01-02 | $15.48 | $15.80 | $15.47 | $15.72 | $15.72 | 1,281,940 |
| 2024-01-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2023-12-29 | $14.90 | $15.56 | $14.90 | $15.48 | $15.48 | 1,879,530 |
| 2023-12-28 | $14.95 | $15.28 | $14.74 | $15.09 | $15.09 | 1,308,740 |
| 2023-12-27 | $14.96 | $15.18 | $14.82 | $15.10 | $15.10 | 922,710 |
| 2023-12-26 | $15.26 | $15.26 | $14.84 | $14.98 | $14.98 | 1,634,010 |
| 2023-12-25 | $15.07 | $15.25 | $14.83 | $15.16 | $15.16 | 1,916,680 |
| 2023-12-22 | $15.60 | $15.60 | $15.07 | $15.12 | $15.12 | 1,664,300 |
| 2023-12-21 | $15.51 | $15.58 | $14.99 | $15.56 | $15.56 | 1,688,600 |
| 2023-12-20 | $15.50 | $15.72 | $15.36 | $15.41 | $15.41 | 1,649,800 |
| 2023-12-19 | $15.15 | $15.45 | $15.08 | $15.36 | $15.36 | 1,950,940 |
| 2023-12-18 | $15.69 | $15.77 | $15.20 | $15.23 | $15.23 | 3,089,640 |
| 2023-12-15 | $15.54 | $16.27 | $15.54 | $15.79 | $15.79 | 1,941,360 |
| 2023-12-14 | $15.48 | $15.62 | $15.40 | $15.53 | $15.53 | 1,164,220 |
| 2023-12-13 | $15.47 | $15.62 | $15.35 | $15.38 | $15.38 | 1,107,100 |
| 2023-12-12 | $15.44 | $15.50 | $15.13 | $15.49 | $15.49 | 1,122,500 |
| 2023-12-11 | $15.13 | $15.54 | $15.00 | $15.38 | $15.38 | 1,837,860 |
| 2023-12-08 | $15.74 | $15.92 | $15.13 | $15.17 | $15.17 | 2,084,740 |
| 2023-12-07 | $15.81 | $15.99 | $15.58 | $15.74 | $15.74 | 1,471,040 |
| 2023-12-06 | $15.79 | $16.07 | $15.52 | $15.86 | $15.86 | 2,181,380 |
| 2023-12-05 | $15.96 | $16.13 | $15.78 | $15.79 | $15.79 | 1,406,880 |
| 2023-12-04 | $15.98 | $16.24 | $15.80 | $15.94 | $15.94 | 1,834,370 |
| 2023-12-01 | $15.89 | $16.23 | $15.85 | $15.98 | $15.98 | 1,517,860 |
| 2023-11-30 | $16.22 | $16.31 | $15.97 | $16.00 | $16.00 | 2,315,990 |
| 2023-11-29 | $16.41 | $16.55 | $16.10 | $16.14 | $16.14 | 2,320,460 |
| 2023-11-28 | $16.04 | $16.61 | $16.00 | $16.40 | $16.40 | 2,464,860 |
| 2023-11-27 | $16.36 | $16.55 | $15.90 | $16.08 | $16.08 | 2,424,880 |
| 2023-11-24 | $16.74 | $16.74 | $16.30 | $16.44 | $16.44 | 1,364,010 |
| 2023-11-23 | $16.57 | $16.80 | $16.44 | $16.73 | $16.73 | 1,017,450 |
| 2023-11-22 | $16.54 | $16.73 | $16.46 | $16.60 | $16.60 | 964,950 |
| 2023-11-21 | $16.59 | $16.70 | $16.50 | $16.54 | $16.54 | 1,198,470 |
| 2023-11-20 | $16.42 | $16.65 | $16.21 | $16.59 | $16.59 | 1,424,530 |
| 2023-11-17 | $16.46 | $16.52 | $16.36 | $16.42 | $16.42 | 772,280 |
| 2023-11-16 | $16.55 | $16.58 | $16.38 | $16.51 | $16.51 | 1,051,160 |
| 2023-11-15 | $16.51 | $16.73 | $16.39 | $16.60 | $16.60 | 1,265,500 |
| 2023-11-14 | $16.51 | $16.74 | $16.36 | $16.49 | $16.49 | 1,228,400 |
| 2023-11-13 | $16.13 | $16.66 | $16.10 | $16.58 | $16.58 | 2,015,960 |
| 2023-11-10 | $16.04 | $16.31 | $15.92 | $16.19 | $16.19 | 1,215,920 |
| 2023-11-09 | $16.17 | $16.32 | $15.98 | $16.09 | $16.09 | 1,474,860 |
| 2023-11-08 | $16.00 | $16.22 | $15.90 | $16.17 | $16.17 | 1,711,300 |
| 2023-11-07 | $15.98 | $16.09 | $15.75 | $15.99 | $15.99 | 1,584,720 |
| 2023-11-06 | $16.02 | $16.08 | $15.73 | $15.98 | $15.98 | 1,439,840 |
| 2023-11-03 | $15.94 | $16.11 | $15.82 | $15.97 | $15.97 | 1,123,320 |
| 2023-11-02 | $16.16 | $16.20 | $15.89 | $15.94 | $15.94 | 1,606,840 |
| 2023-11-01 | $16.03 | $16.17 | $15.83 | $16.04 | $16.04 | 1,586,200 |
| 2023-10-31 | $15.85 | $16.24 | $15.84 | $16.03 | $16.03 | 1,723,670 |
| 2023-10-30 | $15.64 | $16.26 | $15.64 | $15.86 | $15.86 | 1,988,890 |
| 2023-10-27 | $15.82 | $15.98 | $15.58 | $15.80 | $15.80 | 2,231,170 |
| 2023-10-26 | $15.69 | $15.85 | $15.54 | $15.83 | $15.83 | 1,486,320 |
| 2023-10-25 | $15.52 | $15.74 | $15.50 | $15.73 | $15.73 | 1,545,820 |
| 2023-10-24 | $14.86 | $15.52 | $14.86 | $15.43 | $15.43 | 1,511,960 |
| 2023-10-23 | $15.00 | $15.10 | $14.69 | $14.86 | $14.86 | 1,403,440 |
| 2023-10-20 | $15.08 | $15.40 | $15.03 | $15.08 | $15.08 | 892,800 |
| 2023-10-19 | $15.30 | $15.47 | $14.90 | $15.21 | $15.21 | 868,300 |
| 2023-10-18 | $15.40 | $15.47 | $15.00 | $15.10 | $15.10 | 1,025,720 |
| 2023-10-17 | $15.43 | $15.56 | $15.32 | $15.40 | $15.40 | 1,137,280 |
| 2023-10-16 | $15.13 | $15.55 | $14.98 | $15.31 | $15.31 | 1,107,740 |
| 2023-10-13 | $15.44 | $15.50 | $14.96 | $15.13 | $15.13 | 1,011,420 |
| 2023-10-12 | $15.40 | $15.45 | $15.18 | $15.36 | $15.36 | 1,045,340 |
| 2023-10-11 | $15.46 | $15.50 | $15.21 | $15.37 | $15.37 | 1,484,070 |
| 2023-10-10 | $15.63 | $15.85 | $15.30 | $15.34 | $15.34 | 1,845,060 |
| 2023-10-09 | $15.83 | $15.94 | $15.46 | $15.79 | $15.79 | 1,808,670 |
| 2023-09-28 | $15.57 | $15.92 | $15.57 | $15.75 | $15.75 | 1,123,440 |
| 2023-09-27 | $15.62 | $15.75 | $15.33 | $15.55 | $15.55 | 1,327,970 |
| 2023-09-26 | $15.55 | $15.79 | $15.35 | $15.66 | $15.66 | 1,501,580 |
| 2023-09-25 | $15.35 | $15.68 | $15.16 | $15.63 | $15.63 | 1,506,120 |
| 2023-09-22 | $15.27 | $15.51 | $15.20 | $15.36 | $15.36 | 1,300,660 |
| 2023-09-21 | $15.58 | $15.76 | $15.30 | $15.33 | $15.33 | 1,562,530 |
| 2023-09-20 | $15.37 | $15.86 | $15.29 | $15.77 | $15.77 | 2,199,280 |
| 2023-09-19 | $15.37 | $15.60 | $15.37 | $15.50 | $15.50 | 1,598,080 |
| 2023-09-18 | $15.09 | $15.54 | $15.01 | $15.42 | $15.42 | 1,771,060 |
| 2023-09-15 | $15.12 | $15.33 | $14.99 | $15.18 | $15.18 | 1,120,800 |
| 2023-09-14 | $15.24 | $15.26 | $14.94 | $15.08 | $15.08 | 1,329,880 |
| 2023-09-13 | $15.29 | $15.46 | $15.09 | $15.20 | $15.20 | 1,536,760 |
| 2023-09-12 | $15.59 | $15.62 | $15.20 | $15.29 | $15.29 | 1,710,300 |
| 2023-09-11 | $15.76 | $15.88 | $15.43 | $15.50 | $15.50 | 2,451,230 |
| 2023-09-08 | $15.71 | $15.99 | $15.71 | $15.78 | $15.78 | 1,590,640 |
| 2023-09-07 | $15.89 | $16.28 | $15.80 | $15.83 | $15.83 | 2,216,440 |
| 2023-09-06 | $16.10 | $16.25 | $15.81 | $15.90 | $15.90 | 2,789,120 |
| 2023-09-05 | $16.18 | $16.55 | $15.88 | $16.12 | $16.12 | 4,807,480 |
| 2023-09-04 | $15.88 | $16.93 | $15.72 | $16.66 | $16.66 | 7,222,040 |
| 2023-09-01 | $15.32 | $15.84 | $15.30 | $15.71 | $15.71 | 3,535,710 |
| 2023-08-31 | $15.23 | $15.55 | $15.18 | $15.30 | $15.30 | 2,195,310 |
| 2023-08-30 | $15.15 | $15.62 | $15.15 | $15.34 | $15.34 | 3,897,330 |
| 2023-08-29 | $14.51 | $15.60 | $14.50 | $15.20 | $15.20 | 8,481,990 |
| 2023-08-28 | $15.00 | $15.47 | $14.71 | $14.87 | $14.87 | 7,269,380 |
| 2023-08-25 | $14.44 | $14.57 | $13.95 | $14.06 | $14.06 | 900,740 |
| 2023-08-24 | $14.68 | $14.75 | $14.21 | $14.50 | $14.50 | 1,110,500 |
| 2023-08-23 | $14.92 | $15.00 | $14.53 | $14.60 | $14.60 | 715,820 |
| 2023-08-22 | $15.00 | $15.24 | $14.61 | $14.94 | $14.94 | 1,183,580 |
| 2023-08-21 | $14.98 | $15.17 | $14.76 | $14.99 | $14.99 | 1,398,320 |
| 2023-08-18 | $14.84 | $15.18 | $14.65 | $14.90 | $14.90 | 1,430,410 |
| 2023-08-17 | $14.72 | $14.87 | $14.38 | $14.84 | $14.84 | 1,291,150 |
| 2023-08-16 | $14.80 | $14.90 | $14.62 | $14.73 | $14.73 | 1,107,540 |
| 2023-08-15 | $14.66 | $14.92 | $14.52 | $14.86 | $14.86 | 1,290,270 |
| 2023-08-14 | $14.16 | $14.72 | $14.14 | $14.63 | $14.63 | 1,036,880 |
| 2023-08-11 | $14.54 | $14.72 | $14.47 | $14.58 | $14.58 | 1,154,560 |
| 2023-08-10 | $14.29 | $14.64 | $14.16 | $14.57 | $14.57 | 921,340 |
| 2023-08-09 | $14.39 | $14.39 | $14.16 | $14.23 | $14.23 | 768,520 |
| 2023-08-08 | $14.45 | $14.54 | $14.28 | $14.41 | $14.41 | 825,290 |
| 2023-08-07 | $14.56 | $14.74 | $14.30 | $14.41 | $14.41 | 1,237,110 |
| 2023-08-04 | $14.72 | $15.01 | $14.56 | $14.59 | $14.59 | 1,384,580 |
| 2023-08-03 | $15.23 | $15.23 | $14.71 | $14.72 | $14.72 | 1,062,780 |
| 2023-08-02 | $15.03 | $15.26 | $15.00 | $15.06 | $15.06 | 909,920 |
| 2023-08-01 | $15.34 | $15.37 | $14.93 | $15.00 | $15.00 | 1,369,880 |
| 2023-07-31 | $15.50 | $15.62 | $15.24 | $15.34 | $15.34 | 1,723,620 |
| 2023-07-28 | $15.11 | $15.42 | $15.11 | $15.34 | $15.34 | 1,874,950 |
| 2023-07-27 | $15.27 | $15.35 | $15.05 | $15.11 | $15.11 | 1,060,510 |
| 2023-07-26 | $15.09 | $15.27 | $15.03 | $15.23 | $15.23 | 1,436,160 |
| 2023-07-25 | $14.98 | $15.10 | $14.75 | $15.09 | $15.09 | 1,570,570 |
| 2023-07-24 | $14.77 | $14.87 | $14.65 | $14.80 | $14.80 | 512,440 |
| 2023-07-21 | $14.79 | $14.96 | $14.63 | $14.78 | $14.78 | 1,156,640 |
| 2023-07-20 | $14.84 | $14.92 | $14.71 | $14.82 | $14.82 | 656,320 |
| 2023-07-19 | $14.81 | $14.96 | $14.77 | $14.84 | $14.84 | 684,190 |
| 2023-07-18 | $14.80 | $15.03 | $14.63 | $14.93 | $14.93 | 1,053,660 |
| 2023-07-17 | $14.61 | $14.75 | $14.47 | $14.74 | $14.74 | 842,440 |
| 2023-07-14 | $14.73 | $14.90 | $14.50 | $14.61 | $14.61 | 1,152,520 |
| 2023-07-13 | $14.69 | $14.95 | $14.54 | $14.85 | $14.85 | 1,680,990 |
| 2023-07-12 | $14.61 | $14.75 | $14.48 | $14.53 | $14.53 | 888,080 |
| 2023-07-11 | $14.50 | $14.65 | $14.42 | $14.65 | $14.65 | 903,510 |
| 2023-07-10 | $14.56 | $14.67 | $14.39 | $14.50 | $14.50 | 1,175,770 |
| 2023-07-07 | $14.50 | $14.63 | $14.40 | $14.57 | $14.57 | 776,100 |
| 2023-07-06 | $14.45 | $14.66 | $14.41 | $14.53 | $14.53 | 518,400 |
| 2023-07-05 | $14.57 | $14.68 | $14.45 | $14.56 | $14.56 | 709,400 |
| 2023-07-04 | $14.47 | $14.59 | $14.41 | $14.57 | $14.57 | 869,560 |
| 2023-07-03 | $14.58 | $14.64 | $14.37 | $14.46 | $14.46 | 929,260 |
| 2023-06-30 | $14.39 | $14.63 | $14.32 | $14.51 | $14.51 | 1,187,940 |
| 2023-06-29 | $14.17 | $14.32 | $14.00 | $14.32 | $14.32 | 1,172,490 |
| 2023-06-28 | $14.07 | $14.17 | $13.70 | $14.17 | $14.17 | 1,692,540 |
| 2023-06-27 | $13.52 | $14.15 | $13.48 | $14.01 | $14.01 | 1,535,300 |
| 2023-06-26 | $13.73 | $13.83 | $13.42 | $13.55 | $13.55 | 753,760 |
| 2023-06-21 | $13.76 | $13.92 | $13.66 | $13.81 | $13.81 | 851,000 |
| 2023-06-20 | $14.29 | $14.46 | $13.73 | $13.76 | $13.76 | 1,491,020 |
| 2023-06-19 | $14.23 | $14.31 | $14.04 | $14.19 | $14.19 | 681,440 |
| 2023-06-16 | $14.23 | $14.39 | $14.02 | $14.17 | $14.17 | 633,920 |
| 2023-06-15 | $14.01 | $14.23 | $14.01 | $14.07 | $14.07 | 643,640 |
| 2023-06-14 | $14.25 | $14.34 | $14.08 | $14.08 | $14.08 | 755,400 |
| 2023-06-13 | $14.55 | $14.55 | $14.41 | $14.44 | $14.24 | 491,100 |
| 2023-06-12 | $14.30 | $14.48 | $13.99 | $14.48 | $14.28 | 915,360 |
| 2023-06-09 | $14.37 | $14.57 | $14.19 | $14.27 | $14.07 | 933,060 |
| 2023-06-08 | $14.35 | $14.55 | $14.26 | $14.38 | $14.38 | 1,113,800 |
| 2023-06-07 | $14.26 | $14.42 | $14.22 | $14.34 | $14.34 | 526,680 |
| 2023-06-06 | $14.58 | $14.58 | $14.25 | $14.26 | $14.26 | 596,380 |
| 2023-06-05 | $14.35 | $14.49 | $14.25 | $14.45 | $14.45 | 621,600 |
| 2023-06-02 | $14.19 | $14.40 | $14.18 | $14.35 | $14.35 | 930,460 |
| 2023-06-01 | $14.25 | $14.26 | $14.09 | $14.10 | $14.10 | 927,240 |
| 2023-05-31 | $14.33 | $14.44 | $14.22 | $14.30 | $14.30 | 816,920 |
| 2023-05-30 | $14.20 | $14.35 | $14.16 | $14.33 | $14.33 | 751,620 |
| 2023-05-29 | $14.33 | $14.35 | $14.12 | $14.20 | $14.20 | 564,860 |
| 2023-05-26 | $14.37 | $14.37 | $14.15 | $14.29 | $14.29 | 486,260 |
| 2023-05-25 | $14.22 | $14.37 | $14.11 | $14.37 | $14.37 | 786,200 |
| 2023-05-24 | $14.08 | $14.28 | $14.00 | $14.23 | $14.23 | 543,300 |
| 2023-05-23 | $14.30 | $14.30 | $14.06 | $14.07 | $14.07 | 494,800 |
| 2023-05-22 | $14.12 | $14.24 | $13.95 | $14.24 | $14.24 | 603,640 |
| 2023-05-19 | $14.05 | $14.25 | $13.98 | $14.12 | $14.12 | 475,920 |
| 2023-05-18 | $14.24 | $14.31 | $14.13 | $14.20 | $14.20 | 559,280 |
| 2023-05-17 | $13.78 | $14.28 | $13.71 | $14.24 | $14.24 | 1,007,360 |
| 2023-05-16 | $14.07 | $14.07 | $13.81 | $13.87 | $13.87 | 503,120 |
| 2023-05-15 | $13.93 | $14.02 | $13.76 | $14.01 | $14.01 | 520,760 |
| 2023-05-12 | $13.94 | $14.10 | $13.83 | $13.85 | $13.85 | 564,940 |
| 2023-05-11 | $13.66 | $14.06 | $13.65 | $14.05 | $14.05 | 857,640 |
| 2023-05-10 | $13.88 | $13.95 | $13.68 | $13.76 | $13.76 | 1,072,860 |
| 2023-05-09 | $13.99 | $14.07 | $13.80 | $13.80 | $13.80 | 812,280 |
| 2023-05-08 | $13.94 | $14.18 | $13.93 | $14.01 | $14.01 | 715,300 |
| 2023-05-05 | $13.93 | $13.98 | $13.80 | $13.94 | $13.94 | 823,920 |
| 2023-05-04 | $13.62 | $13.96 | $13.52 | $13.94 | $13.94 | 958,660 |
| 2023-05-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2023-05-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2023-04-28 | $13.39 | $13.74 | $13.39 | $13.72 | $13.72 | 706,400 |
| 2023-04-27 | $13.16 | $13.39 | $13.16 | $13.39 | $13.39 | 741,220 |
| 2023-04-26 | $13.16 | $13.42 | $13.05 | $13.24 | $13.24 | 580,980 |
| 2023-04-25 | $13.30 | $13.44 | $13.02 | $13.13 | $13.13 | 953,000 |
| 2023-04-24 | $13.33 | $13.33 | $13.07 | $13.30 | $13.30 | 875,640 |
| 2023-04-21 | $13.53 | $13.61 | $13.31 | $13.33 | $13.33 | 514,340 |
| 2023-04-20 | $13.68 | $13.72 | $13.46 | $13.53 | $13.53 | 819,720 |
| 2023-04-19 | $13.84 | $13.86 | $13.63 | $13.64 | $13.64 | 769,700 |
| 2023-04-18 | $13.81 | $13.87 | $13.68 | $13.82 | $13.82 | 387,980 |
| 2023-04-17 | $13.73 | $13.83 | $13.61 | $13.83 | $13.83 | 729,660 |
| 2023-04-14 | $13.72 | $13.87 | $13.70 | $13.76 | $13.76 | 551,960 |
| 2023-04-13 | $13.62 | $13.82 | $13.58 | $13.79 | $13.79 | 773,120 |
| 2023-04-12 | $13.45 | $13.63 | $13.45 | $13.61 | $13.61 | 509,080 |
| 2023-04-11 | $13.60 | $13.61 | $13.35 | $13.44 | $13.44 | 842,560 |
| 2023-04-10 | $13.91 | $13.91 | $13.46 | $13.60 | $13.60 | 1,317,940 |
| 2023-04-07 | $13.79 | $13.89 | $13.74 | $13.85 | $13.85 | 932,480 |
| 2023-04-06 | $14.00 | $14.06 | $13.73 | $13.78 | $13.78 | 856,260 |
| 2023-04-05 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-04-04 | $14.27 | $14.32 | $14.04 | $14.06 | $14.06 | 1,182,200 |
| 2023-04-03 | $14.09 | $14.44 | $14.09 | $14.35 | $14.35 | 1,614,240 |
| 2023-03-31 | $14.29 | $14.52 | $14.08 | $14.45 | $14.45 | 1,220,370 |
| 2023-03-30 | $14.43 | $14.52 | $14.04 | $14.13 | $14.13 | 804,170 |
| 2023-03-29 | $14.58 | $14.71 | $14.32 | $14.40 | $14.40 | 784,820 |
| 2023-03-28 | $14.84 | $14.90 | $14.55 | $14.59 | $14.59 | 778,640 |
| 2023-03-27 | $14.92 | $14.99 | $14.75 | $14.85 | $14.85 | 837,100 |
| 2023-03-24 | $14.97 | $15.12 | $14.83 | $14.90 | $14.90 | 840,580 |
| 2023-03-23 | $14.82 | $14.97 | $14.79 | $14.89 | $14.89 | 841,040 |
| 2023-03-22 | $14.87 | $15.07 | $14.70 | $14.95 | $14.95 | 1,185,700 |
| 2023-03-21 | $14.44 | $14.95 | $14.33 | $14.90 | $14.90 | 1,303,680 |
| 2023-03-20 | $14.40 | $14.66 | $14.32 | $14.45 | $14.45 | 950,800 |
| 2023-03-17 | $14.19 | $14.50 | $14.19 | $14.24 | $14.24 | 734,800 |
| 2023-03-16 | $14.46 | $14.46 | $14.07 | $14.19 | $14.19 | 909,480 |
| 2023-03-15 | $14.18 | $14.99 | $14.18 | $14.45 | $14.45 | 863,180 |
| 2023-03-14 | $14.51 | $14.64 | $14.18 | $14.27 | $14.27 | 750,260 |
| 2023-03-13 | $14.60 | $14.75 | $14.26 | $14.52 | $14.52 | 942,280 |
| 2023-03-10 | $14.95 | $14.95 | $14.55 | $14.60 | $14.60 | 954,310 |
| 2023-03-09 | $14.70 | $14.97 | $14.66 | $14.96 | $14.96 | 1,006,750 |
| 2023-03-08 | $14.54 | $14.68 | $14.51 | $14.65 | $14.65 | 601,940 |
| 2023-03-07 | $14.91 | $14.98 | $14.53 | $14.55 | $14.55 | 825,320 |
| 2023-03-06 | $14.80 | $15.06 | $14.75 | $14.89 | $14.89 | 1,085,120 |
| 2023-03-03 | $14.74 | $14.91 | $14.67 | $14.75 | $14.75 | 576,800 |
| 2023-03-02 | $14.67 | $15.10 | $14.67 | $14.83 | $14.83 | 1,059,260 |
| 2023-03-01 | $15.00 | $15.00 | $14.69 | $14.80 | $14.80 | 886,920 |
| 2023-02-28 | $14.63 | $14.88 | $14.61 | $14.79 | $14.79 | 1,036,520 |
| 2023-02-27 | $15.23 | $15.37 | $14.70 | $14.80 | $14.80 | 1,203,240 |
| 2023-02-24 | $14.86 | $14.86 | $14.63 | $14.80 | $14.80 | 675,660 |
| 2023-02-23 | $14.80 | $14.94 | $14.72 | $14.87 | $14.87 | 851,420 |
| 2023-02-22 | $14.71 | $14.80 | $14.60 | $14.75 | $14.75 | 664,380 |
| 2023-02-21 | $14.70 | $14.85 | $14.52 | $14.72 | $14.72 | 749,080 |
| 2023-02-20 | $14.67 | $14.74 | $14.49 | $14.67 | $14.67 | 883,120 |
| 2023-02-17 | $14.60 | $14.93 | $14.52 | $14.56 | $14.56 | 904,780 |
| 2023-02-16 | $14.90 | $15.10 | $14.45 | $14.61 | $14.61 | 1,213,490 |
| 2023-02-15 | $14.86 | $15.08 | $14.83 | $14.89 | $14.89 | 776,800 |
| 2023-02-14 | $15.02 | $15.10 | $14.82 | $14.99 | $14.99 | 836,560 |
| 2023-02-13 | $14.87 | $15.06 | $14.61 | $15.02 | $15.02 | 1,141,800 |
| 2023-02-10 | $14.80 | $14.95 | $14.70 | $14.78 | $14.78 | 574,730 |
| 2023-02-09 | $14.58 | $14.82 | $14.58 | $14.82 | $14.82 | 606,460 |
| 2023-02-08 | $14.86 | $14.86 | $14.60 | $14.73 | $14.73 | 703,320 |
| 2023-02-07 | $14.80 | $14.95 | $14.60 | $14.72 | $14.72 | 1,106,340 |
| 2023-02-06 | $14.58 | $14.90 | $14.56 | $14.80 | $14.80 | 966,920 |
| 2023-02-03 | $14.80 | $15.12 | $14.62 | $14.63 | $14.63 | 1,517,680 |
| 2023-02-02 | $14.62 | $15.15 | $14.55 | $14.94 | $14.94 | 2,480,440 |
| 2023-02-01 | $14.21 | $14.72 | $14.21 | $14.65 | $14.65 | 1,760,510 |
| 2023-01-31 | $14.10 | $14.25 | $13.97 | $14.22 | $14.22 | 787,580 |
| 2023-01-30 | $14.04 | $14.10 | $13.90 | $14.05 | $14.05 | 1,083,200 |
| 2023-01-20 | $13.79 | $13.90 | $13.70 | $13.81 | $13.81 | 534,990 |
| 2023-01-19 | $13.65 | $13.82 | $13.57 | $13.80 | $13.80 | 523,300 |
| 2023-01-18 | $13.54 | $13.65 | $13.45 | $13.60 | $13.60 | 534,320 |
| 2023-01-17 | $13.60 | $13.69 | $13.41 | $13.44 | $13.44 | 550,520 |
| 2023-01-16 | $13.59 | $13.70 | $13.34 | $13.59 | $13.59 | 644,500 |
| 2023-01-13 | $13.41 | $13.70 | $13.25 | $13.59 | $13.59 | 689,470 |
| 2023-01-12 | $13.68 | $13.72 | $13.30 | $13.38 | $13.38 | 857,600 |
| 2023-01-11 | $13.82 | $13.83 | $13.60 | $13.70 | $13.70 | 694,680 |
| 2023-01-10 | $13.98 | $13.98 | $13.69 | $13.74 | $13.74 | 583,320 |
| 2023-01-09 | $13.81 | $14.05 | $13.67 | $13.99 | $13.99 | 1,019,160 |
| 2023-01-06 | $13.70 | $13.90 | $13.62 | $13.81 | $13.81 | 712,540 |
| 2023-01-05 | $13.80 | $13.93 | $13.58 | $13.77 | $13.77 | 849,640 |
| 2023-01-04 | $13.52 | $13.79 | $13.51 | $13.71 | $13.71 | 682,900 |
| 2023-01-03 | $13.02 | $13.56 | $13.01 | $13.51 | $13.51 | 994,890 |
| 2023-01-02 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-12-30 | $12.84 | $13.04 | $12.84 | $13.01 | $13.01 | 554,560 |
| 2022-12-29 | $12.82 | $13.02 | $12.82 | $12.87 | $12.87 | 537,270 |
| 2022-12-28 | $13.05 | $13.23 | $12.83 | $12.93 | $12.93 | 812,620 |
| 2022-12-27 | $13.29 | $13.48 | $13.13 | $13.24 | $13.24 | 551,580 |
| 2022-12-26 | $13.21 | $13.49 | $13.17 | $13.28 | $13.28 | 531,720 |
| 2022-12-23 | $13.37 | $13.46 | $13.11 | $13.22 | $13.22 | 702,320 |
| 2022-12-22 | $13.75 | $13.91 | $13.33 | $13.38 | $13.38 | 772,480 |
| 2022-12-21 | $13.50 | $13.98 | $13.50 | $13.73 | $13.73 | 1,083,380 |
| 2022-12-20 | $13.58 | $13.95 | $13.38 | $13.68 | $13.68 | 1,255,540 |
| 2022-12-19 | $14.00 | $14.23 | $13.42 | $13.49 | $13.49 | 2,467,800 |
| 2022-12-16 | $14.15 | $15.00 | $13.87 | $14.36 | $14.36 | 2,622,590 |
| 2022-12-15 | $14.23 | $14.32 | $14.13 | $14.16 | $14.16 | 428,740 |
| 2022-12-14 | $14.18 | $14.32 | $13.98 | $14.26 | $14.26 | 1,034,200 |
| 2022-12-13 | $14.05 | $14.19 | $13.97 | $14.14 | $14.14 | 488,660 |
| 2022-12-12 | $14.16 | $14.29 | $13.92 | $13.96 | $13.96 | 728,190 |
| 2022-12-09 | $14.27 | $14.30 | $14.13 | $14.17 | $14.17 | 528,120 |
| 2022-12-08 | $14.17 | $14.29 | $14.13 | $14.25 | $14.25 | 514,870 |
| 2022-12-07 | $14.30 | $14.30 | $14.13 | $14.26 | $14.26 | 698,750 |
| 2022-12-06 | $14.40 | $14.40 | $14.19 | $14.31 | $14.31 | 785,180 |
| 2022-12-05 | $14.22 | $14.38 | $14.14 | $14.37 | $14.37 | 998,420 |
| 2022-12-01 | $13.96 | $14.16 | $13.96 | $14.02 | $14.02 | 799,480 |
| 2022-11-30 | $14.11 | $14.16 | $13.91 | $13.93 | $13.93 | 639,050 |
| 2022-11-29 | $13.92 | $14.17 | $13.83 | $14.14 | $14.14 | 1,056,950 |
| 2022-11-28 | $13.70 | $13.89 | $13.58 | $13.85 | $13.85 | 619,040 |
| 2022-11-25 | $13.89 | $13.99 | $13.76 | $13.80 | $13.80 | 458,540 |
| 2022-11-24 | $13.98 | $14.05 | $13.85 | $13.87 | $13.87 | 766,880 |
| 2022-11-23 | $14.20 | $14.20 | $13.64 | $13.93 | $13.93 | 1,093,520 |
| 2022-11-22 | $13.99 | $14.08 | $13.91 | $13.99 | $13.99 | 886,900 |
| 2022-11-21 | $13.86 | $14.01 | $13.63 | $13.96 | $13.96 | 791,580 |
| 2022-11-18 | $14.02 | $14.14 | $13.83 | $13.85 | $13.85 | 884,500 |
| 2022-11-17 | $13.85 | $14.02 | $13.71 | $14.02 | $14.02 | 858,570 |
| 2022-11-16 | $13.94 | $13.96 | $13.79 | $13.87 | $13.87 | 908,560 |
| 2022-11-15 | $13.85 | $13.96 | $13.79 | $13.89 | $13.89 | 1,042,840 |
| 2022-11-14 | $13.72 | $13.97 | $13.72 | $13.87 | $13.87 | 1,186,860 |
| 2022-11-11 | $13.73 | $13.94 | $13.63 | $13.72 | $13.72 | 1,156,540 |
| 2022-11-10 | $13.54 | $13.68 | $13.43 | $13.59 | $13.59 | 833,140 |
| 2022-11-09 | $13.75 | $13.79 | $13.51 | $13.58 | $13.58 | 1,072,790 |
| 2022-11-08 | $13.68 | $13.82 | $13.56 | $13.75 | $13.75 | 1,383,040 |
| 2022-11-07 | $13.58 | $13.71 | $13.54 | $13.67 | $13.67 | 1,309,720 |
| 2022-11-04 | $13.85 | $13.85 | $13.58 | $13.65 | $13.65 | 2,031,340 |
| 2022-11-03 | $14.05 | $14.79 | $13.57 | $13.69 | $13.69 | 5,256,270 |
| 2022-11-02 | $13.36 | $14.31 | $13.36 | $14.11 | $14.11 | 3,392,350 |
| 2022-11-01 | $12.80 | $13.44 | $12.80 | $13.43 | $13.43 | 1,576,570 |
| 2022-10-31 | $12.74 | $13.06 | $12.74 | $12.94 | $12.94 | 706,010 |
| 2022-10-28 | $13.17 | $13.25 | $12.68 | $12.73 | $12.73 | 624,910 |
| 2022-10-27 | $13.13 | $13.36 | $13.12 | $13.22 | $13.22 | 443,980 |
| 2022-10-26 | $12.93 | $13.22 | $12.88 | $13.13 | $13.13 | 523,020 |
| 2022-10-25 | $12.85 | $13.13 | $12.66 | $12.89 | $12.89 | 591,540 |
| 2022-10-24 | $13.33 | $13.34 | $12.93 | $13.01 | $13.01 | 540,760 |
| 2022-10-21 | $13.25 | $13.37 | $13.18 | $13.23 | $13.23 | 322,500 |
| 2022-10-20 | $13.29 | $13.34 | $13.16 | $13.23 | $13.23 | 393,590 |
| 2022-10-19 | $13.35 | $13.45 | $13.15 | $13.27 | $13.27 | 517,930 |
| 2022-10-18 | $13.25 | $13.34 | $13.15 | $13.23 | $13.23 | 436,700 |
| 2022-10-17 | $13.06 | $13.22 | $12.90 | $13.20 | $13.20 | 692,440 |
| 2022-10-14 | $12.85 | $13.10 | $12.79 | $13.05 | $13.05 | 546,420 |
| 2022-10-13 | $12.77 | $12.93 | $12.70 | $12.81 | $12.81 | 399,460 |
| 2022-10-12 | $12.43 | $12.79 | $12.31 | $12.73 | $12.73 | 409,820 |
| 2022-10-11 | $12.30 | $12.48 | $12.13 | $12.48 | $12.48 | 598,080 |
| 2022-10-10 | $12.65 | $12.88 | $12.18 | $12.30 | $12.30 | 912,400 |
| 2022-09-30 | $12.87 | $12.87 | $12.67 | $12.68 | $12.68 | 522,220 |
| 2022-09-29 | $13.15 | $13.15 | $12.76 | $12.83 | $12.83 | 604,420 |
| 2022-09-28 | $13.06 | $13.24 | $13.00 | $13.05 | $13.05 | 755,670 |
| 2022-09-27 | $12.80 | $13.09 | $12.72 | $13.05 | $13.05 | 507,850 |
| 2022-09-26 | $13.12 | $13.12 | $12.75 | $12.80 | $12.80 | 591,750 |
| 2022-09-23 | $13.32 | $13.35 | $12.95 | $13.10 | $13.10 | 731,700 |
| 2022-09-22 | $13.49 | $13.49 | $13.21 | $13.30 | $13.30 | 502,320 |
| 2022-09-21 | $13.29 | $13.51 | $12.89 | $13.51 | $13.51 | 489,580 |
| 2022-09-20 | $13.24 | $13.39 | $13.17 | $13.29 | $13.29 | 472,700 |
| 2022-09-19 | $13.38 | $13.38 | $13.04 | $13.11 | $13.11 | 713,880 |
| 2022-09-16 | $13.77 | $13.81 | $13.33 | $13.38 | $13.38 | 840,870 |
| 2022-09-15 | $14.01 | $14.11 | $13.68 | $13.80 | $13.80 | 1,147,320 |
| 2022-09-14 | $14.01 | $14.14 | $13.97 | $14.08 | $14.08 | 576,920 |
| 2022-09-13 | $14.09 | $14.19 | $14.00 | $14.16 | $14.16 | 735,800 |
| 2022-09-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2022-09-09 | $14.00 | $14.13 | $13.88 | $14.08 | $14.08 | 636,200 |
| 2022-09-08 | $14.11 | $14.18 | $13.93 | $13.98 | $13.98 | 921,940 |
| 2022-09-07 | $14.26 | $14.27 | $14.08 | $14.18 | $14.18 | 724,620 |
| 2022-09-06 | $14.27 | $14.38 | $14.14 | $14.26 | $14.26 | 1,040,700 |
| 2022-09-05 | $14.25 | $14.40 | $14.15 | $14.27 | $14.27 | 474,060 |
| 2022-09-02 | $14.10 | $14.26 | $14.03 | $14.24 | $14.24 | 853,460 |
| 2022-09-01 | $14.09 | $14.26 | $14.00 | $14.00 | $14.00 | 653,100 |
| 2022-08-31 | $14.40 | $14.42 | $14.03 | $14.09 | $14.09 | 824,820 |
| 2022-08-30 | $14.38 | $14.58 | $14.31 | $14.41 | $14.41 | 842,510 |
| 2022-08-29 | $14.03 | $14.49 | $13.84 | $14.45 | $14.45 | 1,074,520 |
| 2022-08-26 | $14.19 | $14.35 | $14.08 | $14.14 | $14.14 | 707,210 |
| 2022-08-25 | $14.40 | $14.40 | $14.03 | $14.16 | $14.16 | 1,301,270 |
| 2022-08-24 | $14.51 | $14.60 | $14.16 | $14.32 | $14.32 | 1,615,730 |
| 2022-08-23 | $14.65 | $14.65 | $14.39 | $14.50 | $14.50 | 1,096,490 |
| 2022-08-22 | $14.81 | $14.83 | $14.52 | $14.61 | $14.61 | 1,621,800 |
| 2022-08-19 | $15.10 | $15.25 | $14.94 | $15.05 | $15.05 | 1,045,450 |
| 2022-08-18 | $15.21 | $15.25 | $14.99 | $15.10 | $15.10 | 1,213,420 |
| 2022-08-17 | $15.46 | $15.51 | $15.15 | $15.21 | $15.21 | 1,300,060 |
| 2022-08-16 | $15.14 | $15.55 | $14.88 | $15.40 | $15.40 | 2,216,360 |
| 2022-08-15 | $15.30 | $15.30 | $14.86 | $15.07 | $15.07 | 1,433,320 |
| 2022-08-12 | $15.30 | $15.43 | $15.06 | $15.11 | $15.11 | 1,050,260 |
| 2022-08-11 | $15.35 | $15.49 | $15.15 | $15.23 | $15.23 | 1,698,900 |
| 2022-08-10 | $14.98 | $15.52 | $14.80 | $15.27 | $15.27 | 2,385,280 |
| 2022-08-09 | $14.91 | $15.26 | $14.82 | $14.98 | $14.98 | 2,464,450 |
| 2022-08-08 | $14.35 | $14.90 | $14.22 | $14.80 | $14.80 | 2,070,120 |
| 2022-08-05 | $14.04 | $14.23 | $13.97 | $14.19 | $14.19 | 630,540 |
| 2022-08-04 | $13.78 | $14.07 | $13.78 | $14.05 | $14.05 | 584,220 |
| 2022-08-03 | $13.91 | $14.29 | $13.71 | $13.72 | $13.72 | 1,010,620 |
| 2022-08-02 | $14.81 | $14.81 | $13.78 | $13.88 | $13.88 | 1,743,560 |
| 2022-08-01 | $14.69 | $14.86 | $14.61 | $14.74 | $14.74 | 838,570 |
| 2022-07-29 | $14.79 | $14.88 | $14.69 | $14.70 | $14.70 | 642,440 |
| 2022-07-28 | $14.85 | $14.95 | $14.74 | $14.77 | $14.77 | 942,490 |
| 2022-07-27 | $14.75 | $14.83 | $14.70 | $14.77 | $14.77 | 693,760 |
| 2022-07-26 | $14.62 | $14.83 | $14.47 | $14.80 | $14.80 | 938,820 |
| 2022-07-25 | $14.78 | $14.87 | $14.61 | $14.70 | $14.70 | 891,400 |
| 2022-07-22 | $14.57 | $14.80 | $14.54 | $14.70 | $14.70 | 720,740 |
| 2022-07-21 | $14.67 | $14.82 | $14.60 | $14.65 | $14.65 | 700,540 |
| 2022-07-20 | $14.99 | $14.99 | $14.63 | $14.80 | $14.80 | 1,139,680 |
| 2022-07-19 | $14.75 | $14.85 | $14.56 | $14.81 | $14.81 | 1,117,580 |
| 2022-07-18 | $14.20 | $14.79 | $14.11 | $14.64 | $14.64 | 2,352,940 |
| 2022-07-15 | $14.39 | $14.39 | $14.08 | $14.12 | $14.12 | 1,471,480 |
| 2022-07-14 | $14.46 | $14.46 | $14.07 | $14.38 | $14.38 | 1,340,480 |
| 2022-07-13 | $14.02 | $14.45 | $14.02 | $14.45 | $14.45 | 990,760 |
| 2022-07-12 | $14.30 | $14.30 | $14.00 | $14.02 | $14.02 | 802,240 |
| 2022-07-11 | $14.30 | $14.36 | $14.07 | $14.30 | $14.30 | 1,000,420 |
| 2022-07-08 | $14.32 | $14.40 | $14.14 | $14.26 | $14.26 | 882,000 |
| 2022-07-07 | $14.19 | $14.42 | $14.13 | $14.22 | $14.22 | 790,800 |
| 2022-07-06 | $14.29 | $14.32 | $14.05 | $14.21 | $14.21 | 1,000,540 |
| 2022-07-05 | $14.34 | $14.57 | $14.16 | $14.29 | $14.29 | 1,132,820 |
| 2022-07-04 | $14.76 | $14.76 | $14.37 | $14.50 | $14.50 | 1,212,900 |
| 2022-07-01 | $14.81 | $14.86 | $14.58 | $14.65 | $14.65 | 1,073,760 |
| 2022-06-30 | $14.82 | $14.84 | $14.66 | $14.73 | $14.73 | 939,620 |
| 2022-06-29 | $14.90 | $14.98 | $14.67 | $14.76 | $14.76 | 1,340,840 |
| 2022-06-28 | $14.84 | $15.11 | $14.80 | $14.90 | $14.90 | 1,609,360 |
| 2022-06-27 | $14.56 | $14.86 | $14.49 | $14.84 | $14.84 | 1,988,580 |
| 2022-06-24 | $14.44 | $14.65 | $14.33 | $14.56 | $14.56 | 1,553,160 |
| 2022-06-23 | $14.14 | $14.44 | $13.99 | $14.40 | $14.40 | 1,754,960 |
| 2022-06-22 | $14.11 | $14.30 | $13.80 | $14.18 | $14.18 | 1,523,460 |
| 2022-06-21 | $14.06 | $14.31 | $13.96 | $14.28 | $14.28 | 1,627,680 |
| 2022-06-20 | $13.71 | $14.07 | $13.71 | $14.05 | $14.05 | 1,257,500 |
| 2022-06-17 | $13.71 | $13.87 | $13.57 | $13.77 | $13.77 | 753,520 |
| 2022-06-16 | $13.76 | $13.93 | $13.70 | $13.90 | $13.90 | 705,360 |
| 2022-06-15 | $13.79 | $13.87 | $13.70 | $13.76 | $13.76 | 903,960 |
| 2022-06-14 | $13.89 | $13.89 | $13.44 | $13.74 | $13.74 | 1,085,880 |
| 2022-06-13 | $13.60 | $14.13 | $13.48 | $13.93 | $13.93 | 1,476,420 |
| 2022-06-10 | $13.56 | $13.63 | $13.35 | $13.60 | $13.60 | 1,095,580 |
| 2022-06-09 | $13.81 | $13.87 | $13.48 | $13.53 | $13.53 | 813,320 |
| 2022-06-08 | $13.97 | $14.07 | $13.63 | $13.86 | $13.86 | 946,280 |
| 2022-06-07 | $14.02 | $14.12 | $13.88 | $13.97 | $13.97 | 983,640 |
| 2022-06-06 | $13.77 | $14.07 | $13.71 | $14.03 | $14.03 | 1,075,940 |
| 2022-06-02 | $13.90 | $13.90 | $13.64 | $13.81 | $13.81 | 787,000 |
| 2022-06-01 | $13.70 | $13.88 | $13.56 | $13.82 | $13.82 | 924,720 |
| 2022-05-31 | $13.70 | $13.70 | $13.42 | $13.67 | $13.67 | 703,580 |
| 2022-05-30 | $13.63 | $13.67 | $13.43 | $13.61 | $13.61 | 724,960 |
| 2022-05-27 | $13.64 | $13.70 | $13.40 | $13.59 | $13.59 | 821,920 |
| 2022-05-26 | $13.53 | $13.70 | $13.33 | $13.64 | $13.64 | 632,140 |
| 2022-05-25 | $13.40 | $13.60 | $13.29 | $13.53 | $13.53 | 668,330 |
| 2022-05-24 | $14.16 | $14.26 | $13.33 | $13.51 | $13.51 | 2,124,560 |
| 2022-05-23 | $14.28 | $14.28 | $14.00 | $14.16 | $14.16 | 1,252,940 |
| 2022-05-20 | $14.08 | $14.59 | $14.04 | $14.21 | $14.21 | 1,330,100 |
| 2022-05-19 | $19.55 | $20.15 | $19.43 | $19.93 | $14.03 | 893,800 |
| 2022-05-18 | $19.41 | $20.56 | $19.41 | $19.89 | $14.01 | 1,252,400 |
| 2022-05-17 | $19.72 | $19.91 | $19.40 | $19.56 | $13.77 | 791,000 |
| 2022-05-16 | $19.99 | $20.14 | $19.58 | $19.83 | $13.96 | 756,500 |
| 2022-05-13 | $19.73 | $20.08 | $19.67 | $19.83 | $13.96 | 578,140 |
| 2022-05-12 | $19.14 | $19.75 | $19.14 | $19.69 | $13.86 | 565,750 |
| 2022-05-11 | $19.80 | $19.91 | $19.41 | $19.41 | $13.67 | 931,400 |
| 2022-05-10 | $19.40 | $19.86 | $19.28 | $19.78 | $13.93 | 816,000 |
| 2022-05-09 | $19.10 | $19.83 | $18.91 | $19.71 | $13.88 | 1,086,650 |
| 2022-05-06 | $18.73 | $19.28 | $18.44 | $19.02 | $13.39 | 867,590 |
| 2022-05-05 | $18.47 | $19.16 | $18.22 | $18.90 | $13.31 | 979,590 |
| 2022-05-04 | $18.47 | $18.47 | $18.47 | $18.47 | $13.01 | 0 |
| 2022-05-03 | $18.47 | $18.47 | $18.47 | $18.47 | $13.01 | 0 |
| 2022-04-29 | $17.98 | $18.56 | $17.98 | $18.47 | $13.01 | 921,560 |
| 2022-04-28 | $18.06 | $18.14 | $17.71 | $18.00 | $12.67 | 825,700 |
| 2022-04-27 | $17.20 | $18.16 | $17.09 | $18.09 | $12.74 | 1,138,060 |
| 2022-04-26 | $18.49 | $18.52 | $17.52 | $17.64 | $12.42 | 955,500 |
| 2022-04-25 | $19.42 | $19.69 | $18.31 | $18.37 | $12.94 | 1,636,260 |
| 2022-04-22 | $19.31 | $19.95 | $19.03 | $19.78 | $13.93 | 972,300 |
| 2022-04-21 | $20.22 | $20.31 | $19.22 | $19.31 | $13.60 | 1,014,000 |
| 2022-04-20 | $20.15 | $20.44 | $20.02 | $20.22 | $14.24 | 655,250 |
| 2022-04-19 | $19.98 | $20.28 | $19.81 | $20.19 | $14.22 | 556,060 |
| 2022-04-18 | $19.79 | $20.19 | $19.45 | $20.01 | $14.09 | 614,000 |
| 2022-04-15 | $20.40 | $20.51 | $19.79 | $19.88 | $14.00 | 1,228,800 |
| 2022-04-14 | $20.32 | $20.98 | $20.23 | $20.56 | $14.48 | 1,123,510 |
| 2022-04-13 | $20.46 | $20.67 | $20.12 | $20.31 | $14.30 | 1,120,400 |
| 2022-04-12 | $20.31 | $20.58 | $19.99 | $20.50 | $14.44 | 1,192,450 |
| 2022-04-11 | $20.58 | $21.12 | $19.99 | $20.31 | $14.30 | 1,883,150 |
| 2022-04-08 | $22.00 | $22.00 | $20.51 | $20.90 | $14.72 | 3,370,340 |
| 2022-04-07 | $20.51 | $20.97 | $20.34 | $20.42 | $14.38 | 1,227,400 |
| 2022-04-06 | $20.30 | $20.83 | $20.16 | $20.74 | $14.60 | 1,451,600 |
| 2022-04-05 | $20.23 | $20.23 | $20.23 | $20.23 | $14.25 | 0 |
| 2022-04-04 | $20.23 | $20.23 | $20.23 | $20.23 | $14.25 | 0 |
| 2022-04-01 | $20.20 | $20.45 | $20.06 | $20.23 | $14.25 | 1,131,900 |
| 2022-03-31 | $19.86 | $20.57 | $19.74 | $20.50 | $14.44 | 2,160,640 |
| 2022-03-30 | $19.55 | $19.93 | $19.55 | $19.86 | $13.98 | 1,145,600 |
| 2022-03-29 | $20.08 | $20.08 | $19.41 | $19.44 | $13.69 | 1,327,700 |
| 2022-03-28 | $20.18 | $20.18 | $19.52 | $19.98 | $14.07 | 1,392,400 |
| 2022-03-25 | $20.90 | $20.97 | $20.10 | $20.21 | $14.23 | 2,740,010 |
| 2022-03-24 | $21.08 | $21.46 | $20.56 | $20.78 | $14.63 | 3,417,590 |
| 2022-03-23 | $21.83 | $21.90 | $20.88 | $21.00 | $14.79 | 5,723,090 |
| 2022-03-22 | $23.60 | $24.28 | $21.91 | $22.56 | $15.89 | 8,531,130 |
| 2022-03-21 | $23.57 | $23.57 | $22.57 | $23.57 | $16.60 | 6,774,490 |
| 2022-03-18 | $19.48 | $21.43 | $19.44 | $21.43 | $15.09 | 1,882,600 |
| 2022-03-17 | $19.00 | $20.30 | $18.91 | $19.48 | $13.72 | 1,327,600 |
| 2022-03-16 | $18.59 | $18.94 | $18.04 | $18.80 | $13.24 | 665,900 |
| 2022-03-15 | $19.55 | $19.55 | $18.47 | $18.50 | $13.03 | 839,300 |
| 2022-03-14 | $20.09 | $20.09 | $19.45 | $19.60 | $13.80 | 484,900 |
| 2022-03-11 | $19.76 | $20.20 | $19.16 | $20.08 | $14.14 | 674,400 |
| 2022-03-10 | $19.81 | $20.11 | $19.60 | $19.82 | $13.96 | 560,000 |
| 2022-03-09 | $19.92 | $20.10 | $18.75 | $19.56 | $13.77 | 767,700 |
| 2022-03-08 | $20.26 | $20.44 | $19.86 | $19.92 | $14.03 | 617,700 |
| 2022-03-07 | $20.58 | $20.87 | $20.27 | $20.44 | $14.39 | 492,300 |
| 2022-03-04 | $21.00 | $21.00 | $20.62 | $20.64 | $14.53 | 416,300 |
| 2022-03-03 | $21.10 | $21.22 | $20.82 | $20.91 | $14.72 | 396,900 |
| 2022-03-02 | $20.89 | $21.21 | $20.82 | $21.14 | $14.89 | 364,830 |
| 2022-03-01 | $20.70 | $21.00 | $20.70 | $21.00 | $14.79 | 479,630 |
| 2022-02-28 | $21.15 | $21.15 | $20.45 | $20.70 | $14.58 | 520,550 |
| 2022-02-25 | $20.88 | $21.20 | $20.85 | $21.03 | $14.81 | 596,800 |
| 2022-02-24 | $21.48 | $21.64 | $20.40 | $20.69 | $14.57 | 1,001,600 |
| 2022-02-23 | $21.12 | $21.60 | $21.12 | $21.54 | $15.17 | 642,260 |
| 2022-02-22 | $21.50 | $21.51 | $20.92 | $21.11 | $14.86 | 749,000 |
| 2022-02-21 | $21.40 | $21.57 | $21.33 | $21.56 | $15.18 | 416,600 |
| 2022-02-18 | $21.32 | $21.44 | $21.03 | $21.40 | $15.07 | 448,800 |
| 2022-02-17 | $21.65 | $21.84 | $21.39 | $21.47 | $15.12 | 437,850 |
| 2022-02-16 | $21.46 | $21.90 | $21.44 | $21.65 | $15.25 | 551,800 |
| 2022-02-15 | $21.37 | $21.65 | $21.25 | $21.49 | $15.13 | 508,590 |
| 2022-02-14 | $21.61 | $21.68 | $21.31 | $21.49 | $15.13 | 607,800 |
| 2022-02-11 | $22.20 | $22.37 | $21.45 | $21.65 | $15.25 | 740,500 |
| 2022-02-10 | $22.31 | $22.49 | $22.05 | $22.15 | $15.60 | 671,700 |
| 2022-02-09 | $23.11 | $23.30 | $22.20 | $22.36 | $15.75 | 1,562,990 |
| 2022-02-08 | $21.84 | $23.39 | $21.76 | $23.02 | $16.21 | 1,363,200 |
| 2022-02-07 | $21.40 | $22.18 | $21.12 | $21.90 | $15.42 | 1,040,200 |
| 2022-02-04 | $21.37 | $21.37 | $21.37 | $21.37 | $15.05 | 0 |
| 2022-02-03 | $21.37 | $21.37 | $21.37 | $21.37 | $15.05 | 0 |
| 2022-02-02 | $21.37 | $21.37 | $21.37 | $21.37 | $15.05 | 0 |
| 2022-02-01 | $21.37 | $21.37 | $21.37 | $21.37 | $15.05 | 0 |
| 2022-01-28 | $20.40 | $21.45 | $20.27 | $21.37 | $15.05 | 1,214,000 |
| 2022-01-27 | $21.24 | $21.24 | $19.98 | $20.31 | $14.30 | 1,026,600 |
| 2022-01-26 | $21.02 | $21.41 | $21.00 | $21.18 | $14.91 | 383,900 |
| 2022-01-25 | $21.70 | $22.14 | $20.98 | $21.03 | $14.81 | 843,100 |
| 2022-01-24 | $22.49 | $22.52 | $21.86 | $21.90 | $15.42 | 690,400 |
| 2022-01-21 | $23.15 | $23.40 | $22.40 | $22.49 | $15.84 | 1,043,800 |
| 2022-01-20 | $24.24 | $24.24 | $23.00 | $23.13 | $16.29 | 2,088,900 |
| 2022-01-19 | $23.00 | $24.15 | $23.00 | $24.14 | $17.00 | 2,848,500 |
| 2022-01-18 | $23.31 | $23.68 | $22.82 | $23.33 | $16.43 | 1,660,700 |
| 2022-01-17 | $22.80 | $23.43 | $22.61 | $23.36 | $16.45 | 1,396,100 |
| 2022-01-14 | $23.01 | $23.30 | $22.52 | $22.75 | $16.02 | 1,322,550 |
| 2022-01-13 | $23.35 | $23.68 | $23.10 | $23.17 | $16.32 | 1,088,000 |
| 2022-01-12 | $23.01 | $23.45 | $22.97 | $23.23 | $16.36 | 1,356,800 |
| 2022-01-11 | $23.12 | $23.49 | $22.87 | $23.18 | $16.32 | 1,515,850 |
| 2022-01-10 | $22.48 | $23.45 | $22.10 | $23.14 | $16.29 | 1,696,150 |
| 2022-01-07 | $22.86 | $23.33 | $22.50 | $22.50 | $15.84 | 1,476,780 |
| 2022-01-06 | $22.73 | $23.23 | $22.61 | $22.95 | $16.16 | 1,947,300 |
| 2022-01-05 | $22.41 | $23.20 | $22.11 | $22.95 | $16.16 | 3,293,000 |
| 2022-01-04 | $21.73 | $22.77 | $21.56 | $22.34 | $15.73 | 2,610,000 |
| 2022-01-03 | $21.92 | $21.92 | $21.92 | $21.92 | $15.44 | 0 |
| 2021-12-31 | $21.84 | $22.20 | $21.75 | $21.92 | $15.44 | 1,421,000 |
| 2021-12-30 | $21.71 | $22.15 | $21.71 | $21.92 | $15.44 | 1,171,600 |
| 2021-12-29 | $22.03 | $22.12 | $21.73 | $21.75 | $15.32 | 988,550 |
| 2021-12-28 | $21.92 | $22.22 | $21.65 | $21.90 | $15.42 | 797,200 |
| 2021-12-27 | $21.62 | $22.08 | $21.60 | $21.95 | $15.46 | 659,850 |
| 2021-12-24 | $22.42 | $22.42 | $21.58 | $21.80 | $15.35 | 1,892,850 |
| 2021-12-23 | $22.15 | $22.55 | $21.71 | $22.42 | $15.79 | 1,601,260 |
| 2021-12-22 | $22.30 | $22.46 | $22.10 | $22.27 | $15.68 | 1,044,600 |
| 2021-12-21 | $21.70 | $22.28 | $21.60 | $22.27 | $15.68 | 1,585,500 |
| 2021-12-20 | $21.82 | $22.03 | $21.51 | $21.57 | $15.19 | 953,170 |
| 2021-12-17 | $22.26 | $22.26 | $21.75 | $21.77 | $15.33 | 1,154,950 |
| 2021-12-16 | $22.52 | $22.52 | $22.10 | $22.27 | $15.68 | 1,290,750 |
| 2021-12-15 | $22.00 | $22.60 | $21.92 | $22.50 | $15.84 | 2,076,400 |
| 2021-12-14 | $21.79 | $21.97 | $21.70 | $21.94 | $15.45 | 948,700 |
| 2021-12-13 | $22.30 | $22.38 | $21.68 | $21.79 | $15.34 | 1,092,700 |
| 2021-12-10 | $22.08 | $22.08 | $21.58 | $21.79 | $15.34 | 1,345,900 |
| 2021-12-09 | $21.88 | $22.47 | $21.62 | $22.08 | $15.55 | 2,525,400 |
| 2021-12-08 | $21.81 | $22.07 | $21.40 | $21.81 | $15.36 | 1,435,500 |
| 2021-12-07 | $22.01 | $22.25 | $21.58 | $21.64 | $15.24 | 1,556,200 |
| 2021-12-06 | $22.99 | $23.04 | $21.84 | $21.88 | $15.41 | 2,732,060 |
| 2021-12-03 | $22.82 | $22.82 | $22.82 | $22.82 | $16.07 | 3,262,630 |
| 2021-12-02 | $23.57 | $23.57 | $23.57 | $23.57 | $16.60 | 7,067,840 |
| 2021-12-01 | $21.62 | $23.52 | $21.39 | $23.52 | $16.56 | 5,286,290 |
| 2021-11-30 | $21.11 | $21.49 | $21.00 | $21.38 | $15.05 | 1,061,500 |
| 2021-11-29 | $21.39 | $21.43 | $21.00 | $21.06 | $14.83 | 1,236,800 |
| 2021-11-26 | $21.74 | $21.94 | $21.24 | $21.46 | $15.11 | 1,496,400 |
| 2021-11-25 | $20.83 | $22.79 | $20.72 | $21.72 | $15.29 | 3,668,980 |
| 2021-11-24 | $20.68 | $21.18 | $20.58 | $20.90 | $14.72 | 1,471,390 |
| 2021-11-23 | $20.59 | $20.78 | $20.36 | $20.68 | $14.56 | 996,150 |
| 2021-11-22 | $20.58 | $20.66 | $20.40 | $20.53 | $14.46 | 632,600 |
| 2021-11-19 | $20.45 | $20.62 | $20.00 | $20.60 | $14.51 | 1,176,800 |
| 2021-11-18 | $20.60 | $20.90 | $20.35 | $20.36 | $14.34 | 1,142,650 |
| 2021-11-17 | $20.37 | $20.65 | $20.20 | $20.58 | $14.49 | 961,100 |
| 2021-11-16 | $20.45 | $20.68 | $20.09 | $20.32 | $14.31 | 1,046,900 |
| 2021-11-15 | $19.88 | $20.65 | $19.83 | $20.41 | $14.37 | 1,537,010 |
| 2021-11-12 | $19.95 | $20.14 | $19.76 | $19.97 | $14.06 | 924,010 |
| 2021-11-11 | $19.60 | $19.95 | $19.52 | $19.91 | $14.02 | 928,740 |
| 2021-11-10 | $19.56 | $19.68 | $19.44 | $19.67 | $13.85 | 448,200 |
| 2021-11-09 | $19.57 | $19.64 | $19.51 | $19.59 | $13.79 | 439,300 |
| 2021-11-08 | $19.36 | $19.58 | $19.28 | $19.57 | $13.78 | 497,810 |
| 2021-11-05 | $19.32 | $19.32 | $19.32 | $19.32 | $13.60 | 432,100 |
| 2021-11-04 | $19.28 | $19.37 | $19.12 | $19.32 | $13.60 | 335,200 |
| 2021-11-03 | $19.04 | $19.23 | $18.94 | $19.17 | $13.50 | 346,050 |
| 2021-11-02 | $19.39 | $19.55 | $18.91 | $19.04 | $13.41 | 464,400 |
| 2021-11-01 | $19.29 | $19.40 | $19.12 | $19.34 | $13.62 | 329,450 |
| 2021-10-29 | $19.16 | $19.38 | $19.07 | $19.32 | $13.60 | 352,530 |
| 2021-10-28 | $19.18 | $19.38 | $18.91 | $19.17 | $13.50 | 531,600 |
| 2021-10-27 | $19.66 | $19.67 | $19.15 | $19.17 | $13.50 | 547,600 |
| 2021-10-26 | $19.75 | $19.87 | $19.52 | $19.67 | $13.85 | 359,450 |
| 2021-10-25 | $19.76 | $19.86 | $19.62 | $19.81 | $13.95 | 330,890 |
| 2021-10-22 | $19.75 | $19.86 | $19.65 | $19.74 | $13.90 | 366,400 |
| 2021-10-21 | $19.80 | $19.88 | $19.65 | $19.67 | $13.85 | 513,700 |
| 2021-10-20 | $20.09 | $20.09 | $19.72 | $19.80 | $13.94 | 448,230 |
| 2021-10-19 | $20.15 | $20.15 | $19.96 | $19.97 | $14.06 | 333,210 |
| 2021-10-18 | $20.00 | $20.19 | $19.85 | $20.09 | $14.15 | 362,450 |
| 2021-10-15 | $20.15 | $20.15 | $19.93 | $20.00 | $14.08 | 441,900 |
| 2021-10-14 | $20.09 | $20.33 | $20.01 | $20.15 | $14.19 | 391,800 |
| 2021-10-13 | $19.80 | $20.20 | $19.76 | $20.19 | $14.22 | 701,600 |
| 2021-10-12 | $19.93 | $20.13 | $19.72 | $19.91 | $14.02 | 435,800 |
| 2021-10-11 | $20.06 | $20.28 | $19.89 | $20.10 | $14.15 | 445,300 |
| 2021-10-08 | $19.85 | $20.35 | $19.83 | $20.06 | $14.13 | 595,560 |
| 2021-10-07 | $19.71 | $19.71 | $19.71 | $19.71 | $13.88 | 0 |
| 2021-10-06 | $19.71 | $19.71 | $19.71 | $19.71 | $13.88 | 0 |
| 2021-09-30 | $19.50 | $19.80 | $19.50 | $19.71 | $13.88 | 398,800 |
| 2021-09-29 | $19.82 | $19.95 | $19.50 | $19.53 | $13.75 | 510,600 |
| 2021-09-28 | $20.05 | $20.05 | $19.89 | $19.93 | $14.03 | 420,500 |
| 2021-09-27 | $20.19 | $20.19 | $19.67 | $19.90 | $14.01 | 776,700 |
| 2021-09-24 | $20.70 | $20.70 | $20.04 | $20.13 | $14.17 | 1,372,650 |
| 2021-09-23 | $20.60 | $20.96 | $20.56 | $20.78 | $14.63 | 1,153,700 |
| 2021-09-22 | $20.57 | $20.80 | $20.50 | $20.76 | $14.62 | 671,300 |
| 2021-09-21 | $20.76 | $20.76 | $20.76 | $20.76 | $14.62 | 0 |
| 2021-09-20 | $20.76 | $20.76 | $20.76 | $20.76 | $14.62 | 0 |
| 2021-09-17 | $21.30 | $21.34 | $20.50 | $20.76 | $14.62 | 1,610,030 |
| 2021-09-16 | $21.69 | $22.00 | $21.38 | $21.40 | $15.07 | 2,358,530 |
| 2021-09-15 | $20.73 | $21.86 | $20.59 | $21.80 | $15.35 | 2,898,630 |
| 2021-09-14 | $21.35 | $21.35 | $20.79 | $20.83 | $14.67 | 984,700 |
| 2021-09-13 | $20.78 | $21.34 | $20.62 | $21.28 | $14.98 | 1,444,300 |
| 2021-09-10 | $21.15 | $21.22 | $20.72 | $20.73 | $14.60 | 1,119,700 |
| 2021-09-09 | $21.22 | $21.23 | $21.09 | $21.10 | $14.86 | 731,200 |
| 2021-09-08 | $21.15 | $21.25 | $21.06 | $21.22 | $14.94 | 1,057,070 |
| 2021-09-07 | $20.98 | $21.20 | $20.90 | $21.13 | $14.88 | 843,000 |
| 2021-09-06 | $20.83 | $21.00 | $20.80 | $21.00 | $14.79 | 596,050 |
| 2021-09-03 | $20.80 | $21.08 | $20.70 | $20.80 | $14.65 | 764,700 |
| 2021-09-02 | $20.68 | $20.81 | $20.59 | $20.80 | $14.65 | 694,430 |
| 2021-09-01 | $20.60 | $20.84 | $20.48 | $20.79 | $14.64 | 1,049,830 |
| 2021-08-31 | $20.73 | $21.00 | $20.45 | $20.59 | $14.50 | 937,510 |
| 2021-08-30 | $21.03 | $21.10 | $20.73 | $20.73 | $14.60 | 866,950 |
| 2021-08-27 | $21.21 | $21.59 | $20.82 | $20.97 | $14.77 | 1,230,550 |
| 2021-08-26 | $21.30 | $21.38 | $21.16 | $21.30 | $15.00 | 1,034,300 |
| 2021-08-25 | $21.57 | $21.57 | $21.18 | $21.30 | $15.00 | 1,403,980 |
| 2021-08-24 | $21.80 | $22.07 | $21.37 | $21.50 | $15.14 | 2,520,670 |
| 2021-08-23 | $21.71 | $23.30 | $21.46 | $21.87 | $15.40 | 4,470,760 |
| 2021-08-20 | $21.65 | $21.81 | $21.15 | $21.63 | $15.23 | 1,548,100 |
| 2021-08-19 | $21.34 | $21.76 | $21.02 | $21.64 | $15.24 | 2,104,300 |
| 2021-08-18 | $20.69 | $21.94 | $20.55 | $21.47 | $15.12 | 3,069,250 |
| 2021-08-17 | $21.03 | $21.16 | $20.61 | $20.68 | $14.56 | 1,246,680 |
| 2021-08-16 | $20.73 | $21.06 | $20.68 | $21.01 | $14.79 | 949,450 |
| 2021-08-13 | $20.68 | $20.83 | $20.45 | $20.77 | $14.63 | 1,037,230 |
| 2021-08-12 | $20.59 | $20.70 | $20.42 | $20.67 | $14.56 | 820,980 |
| 2021-08-11 | $20.60 | $20.84 | $20.53 | $20.61 | $14.51 | 868,000 |
| 2021-08-10 | $20.27 | $20.65 | $20.27 | $20.56 | $14.48 | 773,600 |
| 2021-08-09 | $19.96 | $20.46 | $19.89 | $20.38 | $14.35 | 968,950 |
| 2021-08-06 | $20.14 | $20.18 | $19.75 | $19.96 | $14.06 | 1,164,140 |
| 2021-08-05 | $20.35 | $20.36 | $20.06 | $20.16 | $14.20 | 850,420 |
| 2021-08-04 | $20.41 | $20.54 | $20.28 | $20.43 | $14.39 | 711,300 |
| 2021-08-03 | $20.51 | $20.73 | $20.37 | $20.40 | $14.36 | 897,980 |
| 2021-08-02 | $20.17 | $20.55 | $20.04 | $20.51 | $14.44 | 935,280 |
| 2021-07-30 | $20.55 | $20.55 | $20.01 | $20.25 | $14.26 | 850,000 |
| 2021-07-29 | $19.98 | $20.97 | $19.73 | $20.46 | $14.41 | 1,115,000 |
| 2021-07-28 | $20.33 | $20.40 | $19.80 | $19.94 | $14.04 | 796,070 |
| 2021-07-27 | $20.51 | $20.82 | $20.30 | $20.44 | $14.39 | 654,600 |
| 2021-07-26 | $21.01 | $21.25 | $20.28 | $20.50 | $14.44 | 1,147,250 |
| 2021-07-23 | $21.69 | $21.85 | $21.16 | $21.20 | $14.93 | 961,280 |
| 2021-07-22 | $21.78 | $21.87 | $21.58 | $21.69 | $15.27 | 737,700 |
| 2021-07-21 | $21.71 | $21.98 | $21.66 | $21.76 | $15.32 | 805,590 |
| 2021-07-20 | $21.65 | $21.72 | $21.49 | $21.65 | $15.25 | 650,300 |
| 2021-07-19 | $21.54 | $21.78 | $21.25 | $21.73 | $15.30 | 1,144,660 |
| 2021-07-16 | $21.55 | $21.71 | $21.45 | $21.54 | $15.17 | 972,100 |
| 2021-07-15 | $22.00 | $22.12 | $21.46 | $21.58 | $15.20 | 1,448,160 |
| 2021-07-14 | $22.26 | $22.27 | $21.91 | $22.05 | $15.53 | 1,133,620 |
| 2021-07-13 | $22.42 | $22.49 | $22.16 | $22.26 | $15.67 | 1,074,930 |
| 2021-07-12 | $22.36 | $22.58 | $22.24 | $22.42 | $15.79 | 1,190,350 |
| 2021-07-09 | $22.95 | $23.00 | $22.25 | $22.35 | $15.74 | 2,190,360 |
| 2021-07-08 | $24.37 | $24.78 | $22.75 | $23.25 | $16.37 | 5,032,780 |
| 2021-07-07 | $24.00 | $24.36 | $23.00 | $23.99 | $16.89 | 2,630,790 |
| 2021-07-06 | $23.91 | $23.91 | $23.38 | $23.80 | $16.76 | 2,723,960 |
| 2021-07-05 | $23.12 | $23.98 | $22.75 | $23.98 | $16.89 | 3,533,190 |
| 2021-07-02 | $22.19 | $23.50 | $21.93 | $23.10 | $16.27 | 3,592,490 |
| 2021-07-01 | $21.84 | $22.59 | $21.79 | $22.33 | $15.72 | 1,478,880 |
| 2021-06-30 | $22.10 | $22.17 | $21.93 | $21.99 | $15.48 | 523,300 |
| 2021-06-29 | $22.30 | $22.38 | $21.87 | $21.95 | $15.46 | 771,230 |
| 2021-06-28 | $22.25 | $22.42 | $22.08 | $22.30 | $15.70 | 672,670 |
| 2021-06-25 | $22.14 | $22.34 | $22.07 | $22.18 | $15.62 | 890,630 |
| 2021-06-24 | $21.99 | $22.36 | $21.74 | $22.23 | $15.65 | 1,242,030 |
| 2021-06-23 | $22.24 | $22.27 | $21.85 | $21.91 | $15.43 | 876,220 |
| 2021-06-22 | $22.10 | $22.36 | $22.10 | $22.20 | $15.63 | 788,310 |
| 2021-06-21 | $21.97 | $22.05 | $21.70 | $22.05 | $15.53 | 774,030 |
| 2021-06-18 | $22.08 | $22.28 | $21.67 | $21.88 | $15.41 | 766,930 |
| 2021-06-17 | $22.48 | $22.49 | $22.28 | $22.33 | $15.55 | 495,800 |
| 2021-06-16 | $22.37 | $22.54 | $22.25 | $22.46 | $15.64 | 593,970 |
| 2021-06-15 | $23.10 | $23.10 | $22.30 | $22.37 | $15.57 | 1,201,930 |
| 2021-06-14 | $23.10 | $23.10 | $23.10 | $23.10 | $16.08 | 0 |
| 2021-06-11 | $23.20 | $23.58 | $23.08 | $23.10 | $16.08 | 1,107,930 |
| 2021-06-10 | $22.99 | $23.22 | $22.99 | $23.06 | $16.05 | 795,200 |
| 2021-06-09 | $23.35 | $23.44 | $23.09 | $23.10 | $16.08 | 1,041,680 |
| 2021-06-08 | $23.26 | $23.70 | $23.22 | $23.40 | $16.29 | 1,130,260 |
| 2021-06-07 | $23.70 | $23.86 | $23.31 | $23.36 | $16.26 | 1,550,890 |
| 2021-06-04 | $23.61 | $24.20 | $23.40 | $23.90 | $16.64 | 2,251,790 |
| 2021-06-03 | $23.32 | $24.82 | $23.13 | $23.80 | $16.57 | 3,533,630 |
| 2021-06-02 | $23.00 | $23.62 | $22.81 | $23.47 | $16.34 | 2,164,330 |
| 2021-06-01 | $22.80 | $23.16 | $22.73 | $23.03 | $16.03 | 1,210,490 |
| 2021-05-31 | $22.70 | $22.89 | $22.64 | $22.84 | $15.90 | 898,570 |
| 2021-05-28 | $23.01 | $23.12 | $22.67 | $22.69 | $15.80 | 1,150,990 |
| 2021-05-27 | $22.78 | $23.33 | $22.76 | $23.00 | $16.01 | 1,475,510 |
| 2021-05-26 | $22.68 | $22.93 | $22.56 | $22.81 | $15.88 | 1,081,460 |
| 2021-05-25 | $22.75 | $22.79 | $22.40 | $22.67 | $15.78 | 902,390 |
| 2021-05-24 | $22.38 | $22.74 | $22.38 | $22.69 | $15.80 | 949,450 |
| 2021-05-21 | $22.30 | $22.48 | $22.20 | $22.38 | $15.58 | 633,350 |
| 2021-05-20 | $22.54 | $22.58 | $22.32 | $22.36 | $15.57 | 745,660 |
| 2021-05-19 | $22.43 | $22.65 | $22.32 | $22.54 | $15.69 | 863,060 |
| 2021-05-18 | $22.45 | $22.66 | $22.32 | $22.50 | $15.66 | 787,070 |
| 2021-05-17 | $22.88 | $22.88 | $22.36 | $22.48 | $15.65 | 914,110 |
| 2021-05-14 | $22.67 | $22.95 | $22.67 | $22.91 | $15.95 | 816,320 |
| 2021-05-13 | $22.78 | $23.05 | $22.62 | $22.75 | $15.84 | 797,080 |
| 2021-05-12 | $22.60 | $23.09 | $22.49 | $22.91 | $15.95 | 820,150 |
| 2021-05-11 | $22.74 | $22.76 | $22.35 | $22.76 | $15.85 | 806,060 |
| 2021-05-10 | $23.11 | $23.22 | $22.48 | $22.58 | $15.72 | 929,650 |
| 2021-05-07 | $22.73 | $23.15 | $22.62 | $23.11 | $16.09 | 1,254,920 |
| 2021-05-06 | $22.30 | $22.77 | $22.30 | $22.73 | $15.82 | 800,200 |
| 2021-05-05 | $22.46 | $22.46 | $22.46 | $22.46 | $15.64 | 0 |
| 2021-05-04 | $22.46 | $22.46 | $22.46 | $22.46 | $15.64 | 0 |
| 2021-04-30 | $23.10 | $23.14 | $22.30 | $22.46 | $15.64 | 1,368,760 |
| 2021-04-29 | $22.97 | $23.19 | $22.90 | $22.95 | $15.98 | 1,001,000 |
| 2021-04-28 | $23.18 | $23.35 | $22.90 | $23.04 | $16.04 | 1,228,900 |
| 2021-04-27 | $24.01 | $24.19 | $23.20 | $23.33 | $16.24 | 1,359,250 |
| 2021-04-26 | $24.48 | $24.48 | $23.85 | $23.95 | $16.67 | 1,576,570 |
| 2021-04-23 | $24.28 | $24.80 | $23.80 | $24.50 | $17.06 | 2,226,520 |
| 2021-04-22 | $24.17 | $24.46 | $24.10 | $24.30 | $16.92 | 1,325,850 |
| 2021-04-21 | $24.50 | $24.50 | $24.17 | $24.21 | $16.86 | 2,134,850 |
| 2021-04-20 | $25.33 | $25.51 | $24.75 | $24.77 | $17.25 | 2,436,460 |
| 2021-04-19 | $25.04 | $25.50 | $25.03 | $25.33 | $17.63 | 1,953,610 |
| 2021-04-16 | $25.00 | $25.27 | $24.53 | $25.15 | $17.51 | 2,055,200 |
| 2021-04-15 | $25.50 | $26.14 | $25.12 | $25.12 | $17.49 | 2,409,050 |
| 2021-04-14 | $24.80 | $26.10 | $24.32 | $25.75 | $17.93 | 3,642,600 |
| 2021-04-13 | $25.81 | $26.03 | $24.57 | $24.75 | $17.23 | 3,302,250 |
| 2021-04-12 | $25.85 | $26.25 | $25.08 | $26.10 | $18.17 | 3,354,100 |
| 2021-04-09 | $25.57 | $26.19 | $25.54 | $25.83 | $17.98 | 2,998,490 |
| 2021-04-08 | $26.77 | $27.00 | $25.76 | $25.79 | $17.96 | 6,157,190 |
| 2021-04-07 | $26.07 | $27.28 | $25.84 | $27.10 | $18.87 | 7,704,710 |
| 2021-04-06 | $26.30 | $26.98 | $26.09 | $26.26 | $18.28 | 5,677,420 |
| 2021-04-05 | $25.75 | $25.75 | $25.75 | $25.75 | $17.93 | 0 |
| 2021-04-02 | $25.47 | $26.62 | $25.20 | $25.75 | $17.93 | 5,531,430 |
| 2021-04-01 | $25.41 | $25.61 | $24.67 | $25.46 | $17.73 | 3,824,750 |
| 2021-03-31 | $25.15 | $26.07 | $24.83 | $25.59 | $17.82 | 5,158,480 |
| 2021-03-30 | $24.38 | $26.19 | $24.25 | $25.38 | $17.67 | 5,758,700 |
| 2021-03-29 | $23.89 | $24.88 | $23.75 | $24.53 | $17.08 | 3,523,310 |
| 2021-03-26 | $23.50 | $23.97 | $23.50 | $23.81 | $16.58 | 1,573,700 |
| 2021-03-25 | $24.13 | $24.13 | $23.46 | $23.60 | $16.43 | 1,912,750 |
| 2021-03-24 | $23.38 | $24.25 | $23.33 | $24.01 | $16.72 | 2,411,000 |
| 2021-03-23 | $24.98 | $25.41 | $23.71 | $23.80 | $16.57 | 4,045,000 |
| 2021-03-22 | $25.01 | $25.83 | $24.72 | $25.21 | $17.55 | 4,299,230 |
| 2021-03-19 | $24.20 | $26.66 | $24.10 | $25.00 | $17.41 | 5,128,170 |
| 2021-03-18 | $24.02 | $24.81 | $23.61 | $24.60 | $17.13 | 4,340,850 |
| 2021-03-17 | $23.39 | $24.37 | $23.04 | $24.08 | $16.76 | 3,512,470 |
| 2021-03-16 | $22.97 | $23.68 | $22.74 | $23.39 | $16.28 | 2,708,700 |
| 2021-03-15 | $23.28 | $23.79 | $23.02 | $23.04 | $16.04 | 1,964,090 |
| 2021-03-12 | $23.19 | $24.30 | $22.63 | $23.64 | $16.46 | 3,483,050 |
| 2021-03-11 | $22.90 | $23.54 | $22.82 | $23.27 | $16.20 | 2,464,050 |
| 2021-03-10 | $22.91 | $23.60 | $22.52 | $23.23 | $16.17 | 2,790,750 |
| 2021-03-09 | $24.10 | $24.29 | $22.30 | $22.66 | $15.78 | 3,558,420 |
| 2021-03-08 | $24.60 | $25.18 | $24.31 | $24.43 | $17.01 | 3,377,650 |
| 2021-03-05 | $24.45 | $24.65 | $23.66 | $24.37 | $16.97 | 3,585,710 |
| 2021-03-04 | $26.08 | $26.10 | $24.89 | $24.90 | $17.34 | 5,321,030 |
| 2021-03-03 | $26.60 | $27.41 | $26.30 | $26.60 | $18.52 | 5,181,110 |
| 2021-03-02 | $26.56 | $27.28 | $26.00 | $26.83 | $18.68 | 5,292,800 |
| 2021-03-01 | $25.98 | $27.24 | $25.01 | $26.79 | $18.65 | 5,877,030 |
| 2021-02-26 | $26.42 | $26.70 | $25.31 | $26.10 | $18.17 | 5,625,250 |
| 2021-02-25 | $25.30 | $27.83 | $25.30 | $26.98 | $18.78 | 8,463,790 |
| 2021-02-24 | $25.30 | $26.16 | $25.01 | $25.38 | $17.67 | 4,293,890 |
| 2021-02-23 | $26.20 | $26.20 | $24.51 | $25.57 | $17.80 | 5,566,460 |
| 2021-02-22 | $26.26 | $27.72 | $26.18 | $26.31 | $18.32 | 8,476,120 |
| 2021-02-19 | $24.71 | $27.52 | $24.33 | $26.85 | $18.69 | 9,096,790 |
| 2021-02-18 | $24.61 | $25.78 | $24.61 | $25.10 | $17.47 | 6,807,380 |
| 2021-02-17 | $24.27 | $24.27 | $24.27 | $24.27 | $16.90 | 0 |
| 2021-02-16 | $24.27 | $24.27 | $24.27 | $24.27 | $16.90 | 0 |
| 2021-02-15 | $24.27 | $24.27 | $24.27 | $24.27 | $16.90 | 0 |
| 2021-02-12 | $24.27 | $24.27 | $24.27 | $24.27 | $16.90 | 0 |
| 2021-02-11 | $24.27 | $24.27 | $24.27 | $24.27 | $16.90 | 0 |
| 2021-02-10 | $25.56 | $25.63 | $23.60 | $24.27 | $16.90 | 7,826,580 |
| 2021-02-09 | $25.28 | $26.19 | $24.66 | $25.55 | $17.79 | 8,682,100 |
| 2021-02-08 | $27.19 | $28.15 | $25.48 | $25.48 | $17.74 | 11,013,080 |
| 2021-02-05 | $30.91 | $31.44 | $28.31 | $28.31 | $19.71 | 9,329,100 |
| 2021-02-04 | $33.97 | $37.28 | $31.46 | $31.46 | $21.90 | 10,554,810 |
| 2021-02-03 | $36.41 | $38.08 | $33.74 | $34.95 | $24.33 | 11,098,160 |
| 2021-02-02 | $32.88 | $35.22 | $29.86 | $35.22 | $24.52 | 12,227,190 |
| 2021-02-01 | $28.94 | $32.02 | $28.94 | $32.02 | $22.29 | 11,803,610 |
| 2021-01-29 | $24.23 | $29.11 | $24.23 | $29.11 | $20.27 | 13,504,750 |
| 2021-01-28 | $26.65 | $27.17 | $26.46 | $26.46 | $18.42 | 2,591,520 |
| 2021-01-27 | $26.38 | $30.68 | $26.38 | $29.40 | $20.47 | 15,641,440 |
| 2021-01-26 | $32.28 | $34.23 | $29.00 | $29.31 | $20.41 | 16,258,090 |
| 2021-01-25 | $29.00 | $31.12 | $26.58 | $31.12 | $21.67 | 15,055,760 |
| 2021-01-22 | $27.00 | $28.29 | $24.50 | $28.29 | $19.70 | 13,516,940 |
| 2021-01-21 | $23.97 | $25.72 | $23.50 | $25.72 | $17.91 | 7,851,990 |
| 2021-01-20 | $21.30 | $23.38 | $21.27 | $23.38 | $16.28 | 2,714,970 |
| 2021-01-19 | $21.13 | $21.44 | $21.13 | $21.25 | $14.79 | 2,001,320 |
| 2021-01-18 | $21.33 | $21.65 | $21.11 | $21.14 | $14.72 | 2,363,530 |
| 2021-01-15 | $20.60 | $21.83 | $20.46 | $21.29 | $14.82 | 3,451,040 |
| 2021-01-14 | $20.53 | $21.09 | $20.11 | $20.80 | $14.48 | 2,650,830 |
| 2021-01-13 | $21.27 | $21.45 | $20.60 | $20.75 | $14.45 | 2,810,650 |
| 2021-01-12 | $21.50 | $21.98 | $21.09 | $21.21 | $14.77 | 2,991,240 |
| 2021-01-11 | $22.51 | $22.57 | $21.18 | $21.69 | $15.10 | 4,918,080 |
| 2021-01-08 | $23.33 | $23.81 | $22.70 | $22.78 | $15.86 | 3,833,180 |
| 2021-01-07 | $23.99 | $24.90 | $23.70 | $23.74 | $16.53 | 4,805,930 |
| 2021-01-06 | $24.79 | $24.84 | $23.68 | $24.43 | $17.01 | 7,044,380 |
| 2021-01-05 | $24.80 | $26.85 | $24.80 | $25.33 | $17.63 | 8,436,420 |
| 2021-01-04 | $27.43 | $28.50 | $27.43 | $27.43 | $19.10 | 2,632,260 |
| 2021-01-01 | $30.48 | $30.48 | $30.48 | $30.48 | $21.22 | 0 |
| 2020-12-31 | $25.40 | $30.48 | $25.40 | $30.48 | $21.22 | 10,101,080 |
Zhejiang Xidamen New Material Co Ltd (605155) News Headlines
Recent Zhejiang Xidamen New Material Co Ltd (605155) News
Similar Companies to Zhejiang Xidamen New Material Co Ltd (605155) 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 | -- | -- | -- |