Ningbo TIP Rubber Technology Co Ltd (605255) Exchange: SHG
Data as of July 11, 2025
$19.11 ($-0.31) -1.60%
Ningbo TIP Rubber Technology Co Ltd - Daily Information
Click for more stock information on Ningbo TIP Rubber Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.49 |
| Previous Close | $19.11 |
| High | $19.80 |
| Low | $19.00 |
| Adjusted Open | $19.49 |
| Previous Adjusted Close | $19.11 |
| Adjusted High | $19.80 |
| Adjusted Low | $19.00 |
About Ningbo TIP Rubber Technology Co Ltd (605255)
Ningbo TIP Rubber Technology Co Ltd
Invest in Ningbo TIP Rubber Technology Co Ltd (605255)
Historical Stock Data for Ningbo TIP Rubber Technology Co Ltd (605255)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.49 | $19.80 | $19.00 | $19.11 | $19.11 | 1,677,200 |
| 2025-07-08 | $19.09 | $19.68 | $19.00 | $19.42 | $19.42 | 2,100,100 |
| 2025-07-07 | $19.08 | $19.19 | $18.91 | $19.00 | $19.00 | 1,278,100 |
| 2025-07-04 | $19.49 | $19.65 | $18.90 | $19.00 | $19.00 | 1,720,200 |
| 2025-07-03 | $19.22 | $19.82 | $19.22 | $19.49 | $19.49 | 1,601,400 |
| 2025-07-02 | $19.43 | $19.52 | $19.00 | $19.38 | $19.38 | 1,854,700 |
| 2025-06-30 | $19.37 | $19.80 | $19.22 | $19.56 | $19.56 | 1,803,300 |
| 2025-06-27 | $19.50 | $19.50 | $19.15 | $19.33 | $19.33 | 1,882,400 |
| 2025-06-26 | $18.98 | $19.46 | $18.77 | $19.27 | $19.27 | 2,832,900 |
| 2025-06-25 | $19.20 | $19.99 | $18.66 | $18.98 | $18.98 | 3,552,900 |
| 2025-06-24 | $19.20 | $19.33 | $18.97 | $19.13 | $19.13 | 1,419,700 |
| 2025-06-23 | $18.90 | $19.24 | $18.73 | $19.00 | $19.00 | 1,718,400 |
| 2025-06-20 | $19.46 | $19.69 | $18.91 | $19.06 | $19.06 | 2,625,700 |
| 2025-06-19 | $20.49 | $20.49 | $19.31 | $19.50 | $19.50 | 2,404,700 |
| 2025-06-18 | $19.86 | $20.33 | $19.71 | $20.17 | $20.17 | 1,909,110 |
| 2025-06-17 | $20.70 | $20.77 | $19.87 | $20.06 | $20.06 | 1,909,600 |
| 2025-06-13 | $21.18 | $21.75 | $20.34 | $20.59 | $20.59 | 2,304,200 |
| 2025-06-12 | $20.98 | $21.77 | $20.80 | $21.35 | $21.35 | 2,661,000 |
| 2025-06-11 | $21.04 | $21.23 | $20.60 | $21.07 | $21.07 | 2,473,000 |
| 2025-06-10 | $21.30 | $21.51 | $20.77 | $21.22 | $21.22 | 4,303,010 |
| 2025-06-09 | $21.90 | $22.36 | $20.89 | $21.35 | $21.35 | 6,073,300 |
| 2025-06-06 | $21.71 | $22.97 | $21.61 | $21.86 | $21.86 | 5,581,500 |
| 2025-06-05 | $21.12 | $21.96 | $20.60 | $21.80 | $21.80 | 5,804,100 |
| 2025-06-04 | $20.52 | $21.68 | $20.52 | $21.18 | $21.18 | 7,723,200 |
| 2025-06-03 | $19.91 | $21.73 | $19.78 | $20.42 | $20.42 | 7,166,660 |
| 2025-05-30 | $19.63 | $20.76 | $19.39 | $19.77 | $19.77 | 7,293,950 |
| 2025-05-29 | $18.38 | $19.80 | $18.19 | $19.74 | $19.74 | 8,132,500 |
| 2025-05-28 | $17.46 | $18.43 | $17.46 | $18.35 | $18.35 | 6,644,800 |
| 2025-05-27 | $17.05 | $17.89 | $16.83 | $17.55 | $17.55 | 4,910,100 |
| 2025-05-26 | $16.97 | $17.45 | $16.96 | $17.11 | $17.11 | 1,928,400 |
| 2025-05-23 | $17.54 | $17.66 | $17.05 | $17.08 | $17.08 | 3,151,400 |
| 2025-05-22 | $17.28 | $17.70 | $17.09 | $17.37 | $17.37 | 4,184,820 |
| 2025-05-21 | $17.23 | $17.45 | $16.99 | $17.28 | $17.28 | 2,637,300 |
| 2025-05-20 | $17.12 | $17.27 | $16.95 | $17.23 | $17.23 | 1,929,600 |
| 2025-05-19 | $17.31 | $17.32 | $16.90 | $17.11 | $17.11 | 2,068,500 |
| 2025-05-16 | $16.77 | $17.26 | $16.71 | $17.14 | $17.14 | 2,201,600 |
| 2025-05-15 | $16.79 | $17.03 | $16.59 | $16.85 | $16.85 | 2,117,300 |
| 2025-05-14 | $17.31 | $17.31 | $16.87 | $16.87 | $16.87 | 2,392,300 |
| 2025-05-13 | $17.21 | $17.45 | $17.07 | $17.22 | $17.22 | 2,326,500 |
| 2025-05-12 | $17.30 | $17.48 | $16.91 | $17.13 | $17.13 | 3,480,200 |
| 2025-05-09 | $17.43 | $17.50 | $17.06 | $17.18 | $17.18 | 3,911,700 |
| 2025-05-08 | $17.07 | $17.46 | $17.00 | $17.45 | $17.45 | 5,563,910 |
| 2025-05-07 | $16.96 | $17.31 | $16.91 | $17.22 | $17.22 | 7,619,700 |
| 2025-05-06 | $16.93 | $17.20 | $16.50 | $17.05 | $17.05 | 10,322,800 |
| 2025-04-30 | $15.39 | $16.93 | $15.27 | $16.93 | $16.93 | 4,098,590 |
| 2025-04-29 | $14.88 | $15.42 | $14.81 | $15.39 | $15.39 | 2,274,500 |
| 2025-04-28 | $15.23 | $15.48 | $14.79 | $14.97 | $14.97 | 1,892,100 |
| 2025-04-25 | $15.15 | $15.41 | $15.10 | $15.31 | $15.31 | 1,709,200 |
| 2025-04-24 | $15.32 | $15.50 | $15.08 | $15.18 | $15.18 | 2,073,800 |
| 2025-04-23 | $14.81 | $15.45 | $14.81 | $15.35 | $15.35 | 2,631,700 |
| 2025-04-22 | $14.95 | $15.00 | $14.70 | $14.79 | $14.79 | 1,259,400 |
| 2025-04-21 | $14.60 | $14.88 | $14.33 | $14.88 | $14.88 | 1,661,200 |
| 2025-04-18 | $14.41 | $14.67 | $14.32 | $14.57 | $14.57 | 1,730,100 |
| 2025-04-17 | $14.30 | $14.72 | $14.19 | $14.41 | $14.41 | 2,026,700 |
| 2025-04-16 | $14.80 | $14.87 | $14.12 | $14.37 | $14.37 | 2,074,200 |
| 2025-04-15 | $15.12 | $15.12 | $14.65 | $14.88 | $14.88 | 1,626,000 |
| 2025-04-14 | $14.78 | $15.16 | $14.72 | $14.87 | $14.87 | 2,893,520 |
| 2025-04-11 | $14.10 | $14.90 | $14.10 | $14.50 | $14.50 | 3,072,200 |
| 2025-04-10 | $13.80 | $14.79 | $13.80 | $14.40 | $14.40 | 4,995,400 |
| 2025-04-09 | $13.23 | $14.07 | $12.27 | $13.77 | $13.77 | 6,601,200 |
| 2025-04-08 | $14.71 | $14.96 | $13.63 | $13.63 | $13.63 | 6,912,500 |
| 2025-04-07 | $15.24 | $15.60 | $15.14 | $15.14 | $15.14 | 3,464,000 |
| 2025-04-03 | $16.46 | $16.96 | $16.29 | $16.82 | $16.82 | 8,451,180 |
| 2025-04-02 | $16.79 | $17.33 | $16.60 | $16.81 | $16.81 | 8,967,530 |
| 2025-04-01 | $16.25 | $17.66 | $16.20 | $17.02 | $17.02 | 12,041,720 |
| 2025-03-31 | $16.25 | $17.98 | $15.96 | $17.38 | $17.38 | 17,592,360 |
| 2025-03-28 | $14.91 | $16.41 | $14.84 | $16.41 | $16.41 | 8,895,200 |
| 2025-03-27 | $15.24 | $15.29 | $14.86 | $14.92 | $14.92 | 2,094,200 |
| 2025-03-26 | $14.72 | $15.40 | $14.68 | $15.24 | $15.24 | 2,857,700 |
| 2025-03-25 | $14.95 | $15.03 | $14.47 | $14.76 | $14.76 | 2,566,200 |
| 2025-03-24 | $15.56 | $15.66 | $14.52 | $14.98 | $14.98 | 4,656,100 |
| 2025-03-21 | $16.18 | $16.25 | $15.51 | $15.62 | $15.62 | 4,350,500 |
| 2025-03-20 | $15.90 | $16.48 | $15.90 | $16.28 | $16.28 | 4,806,700 |
| 2025-03-19 | $16.00 | $16.33 | $15.89 | $15.97 | $15.97 | 4,115,300 |
| 2025-03-18 | $15.78 | $15.98 | $15.60 | $15.98 | $15.98 | 3,351,000 |
| 2025-03-17 | $15.47 | $15.80 | $15.30 | $15.73 | $15.73 | 3,588,500 |
| 2025-03-14 | $15.15 | $15.51 | $14.96 | $15.46 | $15.46 | 3,499,720 |
| 2025-03-13 | $15.47 | $15.54 | $14.99 | $15.16 | $15.16 | 2,843,190 |
| 2025-03-12 | $15.45 | $15.79 | $15.36 | $15.47 | $15.47 | 3,464,400 |
| 2025-03-11 | $15.43 | $15.58 | $15.15 | $15.43 | $15.43 | 3,854,300 |
| 2025-03-10 | $15.28 | $15.71 | $15.16 | $15.60 | $15.60 | 4,719,800 |
| 2025-03-07 | $15.16 | $15.56 | $15.11 | $15.35 | $15.35 | 4,488,690 |
| 2025-03-06 | $15.10 | $15.36 | $15.00 | $15.22 | $15.22 | 5,628,800 |
| 2025-03-05 | $14.75 | $15.12 | $14.64 | $15.09 | $15.09 | 4,385,600 |
| 2025-03-04 | $14.39 | $14.77 | $14.31 | $14.75 | $14.75 | 2,863,830 |
| 2025-03-03 | $14.70 | $14.79 | $14.40 | $14.49 | $14.49 | 3,218,140 |
| 2025-02-28 | $14.96 | $15.10 | $14.61 | $14.62 | $14.62 | 4,383,600 |
| 2025-02-27 | $15.09 | $15.16 | $14.72 | $15.13 | $15.13 | 6,245,230 |
| 2025-02-26 | $15.13 | $15.23 | $15.02 | $15.09 | $15.09 | 6,120,490 |
| 2025-02-25 | $15.03 | $15.28 | $14.82 | $15.12 | $15.12 | 9,037,870 |
| 2025-02-24 | $15.86 | $16.18 | $15.51 | $15.57 | $15.57 | 17,434,110 |
| 2025-02-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 528,600 |
| 2025-02-19 | $16.70 | $16.76 | $16.70 | $16.76 | $16.76 | 4,026,010 |
| 2025-02-18 | $13.80 | $15.24 | $13.70 | $15.24 | $15.24 | 8,330,390 |
| 2025-02-17 | $13.65 | $13.89 | $13.51 | $13.85 | $13.85 | 2,844,100 |
| 2025-02-14 | $13.65 | $13.87 | $13.55 | $13.65 | $13.65 | 1,912,380 |
| 2025-02-13 | $13.92 | $14.02 | $13.65 | $13.72 | $13.72 | 2,604,100 |
| 2025-02-12 | $13.86 | $14.00 | $13.77 | $13.92 | $13.92 | 3,063,000 |
| 2025-02-11 | $14.06 | $14.17 | $13.84 | $13.93 | $13.93 | 4,211,880 |
| 2025-02-10 | $14.50 | $14.59 | $14.06 | $14.14 | $14.14 | 8,519,500 |
| 2025-02-07 | $13.45 | $14.73 | $13.33 | $14.73 | $14.73 | 4,030,600 |
| 2025-02-06 | $13.30 | $13.42 | $13.14 | $13.39 | $13.39 | 1,121,600 |
| 2025-02-05 | $13.16 | $13.35 | $13.07 | $13.31 | $13.31 | 1,328,700 |
| 2025-01-27 | $13.10 | $13.33 | $12.86 | $13.06 | $13.06 | 1,115,400 |
| 2025-01-24 | $12.95 | $13.12 | $12.81 | $13.10 | $13.10 | 899,750 |
| 2025-01-23 | $13.01 | $13.17 | $12.90 | $12.91 | $12.91 | 1,072,010 |
| 2025-01-22 | $13.07 | $13.10 | $12.80 | $12.90 | $12.90 | 1,061,900 |
| 2025-01-21 | $13.40 | $13.40 | $12.96 | $13.09 | $13.09 | 1,772,500 |
| 2025-01-20 | $12.85 | $13.44 | $12.73 | $13.27 | $13.27 | 2,524,780 |
| 2025-01-17 | $12.78 | $13.12 | $12.41 | $12.85 | $12.85 | 1,498,500 |
| 2025-01-16 | $12.63 | $12.89 | $12.60 | $12.78 | $12.78 | 1,261,100 |
| 2025-01-15 | $12.66 | $12.78 | $12.55 | $12.68 | $12.68 | 1,053,000 |
| 2025-01-14 | $12.10 | $12.65 | $12.03 | $12.65 | $12.65 | 1,441,100 |
| 2025-01-13 | $11.78 | $12.09 | $11.46 | $11.92 | $11.92 | 989,300 |
| 2025-01-09 | $12.15 | $12.44 | $12.06 | $12.38 | $12.38 | 1,076,200 |
| 2025-01-08 | $12.15 | $12.26 | $11.66 | $12.22 | $12.22 | 1,389,900 |
| 2025-01-07 | $11.80 | $12.20 | $11.80 | $12.18 | $12.18 | 1,119,100 |
| 2025-01-06 | $11.74 | $11.97 | $11.21 | $11.80 | $11.80 | 1,483,200 |
| 2025-01-03 | $12.51 | $12.70 | $11.77 | $11.92 | $11.92 | 1,723,100 |
| 2025-01-02 | $12.74 | $13.09 | $12.33 | $12.53 | $12.53 | 1,542,500 |
| 2024-12-31 | $12.96 | $13.12 | $12.59 | $12.59 | $12.59 | 1,509,800 |
| 2024-12-30 | $13.50 | $13.50 | $12.81 | $12.96 | $12.96 | 1,644,600 |
| 2024-12-27 | $13.11 | $13.74 | $12.92 | $13.45 | $13.45 | 2,501,500 |
| 2024-12-26 | $12.50 | $13.15 | $12.45 | $13.04 | $13.04 | 1,954,400 |
| 2024-12-25 | $12.80 | $12.85 | $12.38 | $12.44 | $12.44 | 1,501,300 |
| 2024-12-24 | $12.65 | $13.35 | $12.60 | $12.88 | $12.88 | 2,832,100 |
| 2024-12-23 | $13.73 | $13.84 | $12.47 | $12.56 | $12.56 | 2,815,110 |
| 2024-12-20 | $13.55 | $13.89 | $13.40 | $13.77 | $13.77 | 1,340,700 |
| 2024-12-19 | $13.34 | $13.55 | $13.19 | $13.52 | $13.52 | 1,404,200 |
| 2024-12-18 | $13.70 | $13.82 | $13.31 | $13.56 | $13.56 | 1,672,700 |
| 2024-12-17 | $14.76 | $14.78 | $13.72 | $13.78 | $13.78 | 2,834,900 |
| 2024-12-16 | $14.38 | $14.95 | $14.28 | $14.73 | $14.73 | 2,917,640 |
| 2024-12-13 | $14.28 | $14.77 | $14.28 | $14.36 | $14.36 | 1,776,260 |
| 2024-12-12 | $14.21 | $14.54 | $14.15 | $14.49 | $14.49 | 2,321,460 |
| 2024-12-11 | $14.17 | $14.20 | $14.02 | $14.20 | $14.20 | 2,034,830 |
| 2024-12-10 | $14.54 | $14.56 | $14.00 | $14.10 | $14.10 | 2,513,610 |
| 2024-12-09 | $14.20 | $14.33 | $14.00 | $14.20 | $14.20 | 2,667,500 |
| 2024-12-06 | $14.54 | $14.60 | $14.04 | $14.08 | $14.08 | 3,513,900 |
| 2024-12-05 | $14.26 | $14.98 | $14.14 | $14.58 | $14.58 | 3,799,100 |
| 2024-12-04 | $13.97 | $14.84 | $13.79 | $14.50 | $14.50 | 6,651,130 |
| 2024-12-03 | $13.69 | $13.89 | $13.60 | $13.88 | $13.88 | 1,898,600 |
| 2024-12-02 | $13.93 | $13.93 | $13.58 | $13.76 | $13.76 | 1,935,710 |
| 2024-11-29 | $13.99 | $14.64 | $13.76 | $13.93 | $13.93 | 3,540,380 |
| 2024-11-28 | $13.36 | $14.10 | $13.31 | $13.93 | $13.93 | 3,004,300 |
| 2024-11-27 | $13.29 | $13.54 | $12.91 | $13.36 | $13.36 | 1,361,500 |
| 2024-11-26 | $13.44 | $13.57 | $13.09 | $13.28 | $13.28 | 1,194,400 |
| 2024-11-25 | $12.90 | $13.57 | $12.90 | $13.50 | $13.50 | 1,685,700 |
| 2024-11-22 | $13.57 | $13.76 | $12.93 | $12.95 | $12.95 | 1,939,100 |
| 2024-11-21 | $13.49 | $13.65 | $13.27 | $13.57 | $13.57 | 1,585,900 |
| 2024-11-20 | $13.04 | $13.49 | $13.04 | $13.47 | $13.47 | 2,193,300 |
| 2024-11-19 | $12.88 | $13.05 | $12.66 | $13.04 | $13.04 | 1,834,300 |
| 2024-11-18 | $13.23 | $13.44 | $12.69 | $12.82 | $12.82 | 2,461,170 |
| 2024-11-15 | $13.74 | $13.90 | $13.18 | $13.23 | $13.23 | 2,976,900 |
| 2024-11-14 | $14.00 | $14.65 | $13.72 | $13.81 | $13.81 | 4,704,100 |
| 2024-11-13 | $14.27 | $14.30 | $13.69 | $14.01 | $14.01 | 4,356,850 |
| 2024-11-12 | $13.62 | $14.85 | $13.51 | $14.48 | $14.48 | 7,884,700 |
| 2024-11-11 | $13.01 | $13.62 | $13.00 | $13.56 | $13.56 | 2,960,410 |
| 2024-11-08 | $13.39 | $13.50 | $13.07 | $13.14 | $13.14 | 3,197,510 |
| 2024-11-07 | $13.09 | $13.43 | $13.05 | $13.39 | $13.39 | 2,287,670 |
| 2024-11-06 | $12.98 | $13.80 | $12.80 | $13.26 | $13.26 | 3,832,610 |
| 2024-11-05 | $12.71 | $12.98 | $12.63 | $12.97 | $12.97 | 2,485,500 |
| 2024-11-04 | $12.51 | $12.79 | $12.41 | $12.71 | $12.71 | 1,689,200 |
| 2024-11-01 | $13.20 | $13.20 | $12.51 | $12.51 | $12.51 | 4,208,800 |
| 2024-10-31 | $12.60 | $12.91 | $12.60 | $12.86 | $12.86 | 1,801,000 |
| 2024-10-30 | $12.68 | $12.94 | $12.45 | $12.68 | $12.68 | 1,532,280 |
| 2024-10-29 | $13.33 | $13.37 | $12.74 | $12.77 | $12.77 | 2,304,800 |
| 2024-10-28 | $12.80 | $13.25 | $12.78 | $13.25 | $13.25 | 2,304,700 |
| 2024-10-25 | $12.60 | $12.92 | $12.58 | $12.78 | $12.78 | 1,870,900 |
| 2024-10-24 | $12.52 | $12.67 | $12.48 | $12.58 | $12.58 | 1,369,300 |
| 2024-10-23 | $12.50 | $12.65 | $12.45 | $12.52 | $12.52 | 1,264,800 |
| 2024-10-22 | $12.34 | $12.50 | $12.18 | $12.50 | $12.50 | 1,505,100 |
| 2024-10-21 | $12.31 | $12.53 | $12.22 | $12.32 | $12.32 | 1,726,200 |
| 2024-10-18 | $12.03 | $12.45 | $11.97 | $12.32 | $12.32 | 1,637,940 |
| 2024-10-17 | $12.02 | $12.34 | $12.00 | $12.03 | $12.03 | 1,362,340 |
| 2024-10-16 | $11.86 | $12.22 | $11.70 | $12.05 | $12.05 | 1,154,240 |
| 2024-10-15 | $12.01 | $12.26 | $11.96 | $11.98 | $11.98 | 1,338,400 |
| 2024-10-14 | $11.95 | $12.17 | $11.81 | $12.12 | $12.12 | 1,208,700 |
| 2024-10-11 | $12.39 | $12.41 | $11.86 | $11.95 | $11.95 | 1,650,250 |
| 2024-10-10 | $12.26 | $12.62 | $12.12 | $12.35 | $12.35 | 2,147,200 |
| 2024-10-09 | $13.05 | $13.05 | $12.01 | $12.10 | $12.10 | 3,010,100 |
| 2024-10-08 | $13.74 | $13.74 | $12.29 | $13.30 | $13.30 | 4,710,600 |
| 2024-09-30 | $11.88 | $12.64 | $11.68 | $12.50 | $12.50 | 4,123,740 |
| 2024-09-27 | $11.22 | $11.76 | $11.10 | $11.56 | $11.56 | 1,668,500 |
| 2024-09-26 | $10.77 | $11.07 | $10.77 | $11.07 | $11.07 | 1,564,700 |
| 2024-09-25 | $10.83 | $11.02 | $10.76 | $10.82 | $10.82 | 1,896,700 |
| 2024-09-24 | $10.50 | $10.85 | $10.40 | $10.82 | $10.82 | 2,080,900 |
| 2024-09-23 | $10.28 | $10.48 | $10.19 | $10.47 | $10.47 | 968,200 |
| 2024-09-20 | $10.45 | $10.49 | $10.25 | $10.29 | $10.29 | 790,800 |
| 2024-09-19 | $10.23 | $10.51 | $10.15 | $10.45 | $10.45 | 1,115,100 |
| 2024-09-18 | $10.22 | $10.28 | $9.90 | $10.21 | $10.21 | 903,740 |
| 2024-09-13 | $10.45 | $10.48 | $10.21 | $10.22 | $10.22 | 744,200 |
| 2024-09-12 | $10.57 | $10.69 | $10.43 | $10.45 | $10.45 | 934,500 |
| 2024-09-11 | $10.68 | $10.72 | $10.47 | $10.57 | $10.57 | 923,200 |
| 2024-09-10 | $10.51 | $10.73 | $10.45 | $10.70 | $10.70 | 1,238,500 |
| 2024-09-09 | $10.41 | $10.61 | $10.28 | $10.51 | $10.51 | 886,300 |
| 2024-09-06 | $10.88 | $10.96 | $10.45 | $10.47 | $10.47 | 1,467,900 |
| 2024-09-05 | $10.63 | $10.81 | $10.63 | $10.77 | $10.77 | 1,023,100 |
| 2024-09-04 | $10.79 | $10.88 | $10.60 | $10.65 | $10.65 | 1,377,100 |
| 2024-09-03 | $10.87 | $11.00 | $10.74 | $10.79 | $10.79 | 1,250,500 |
| 2024-09-02 | $10.98 | $11.11 | $10.81 | $10.84 | $10.84 | 1,210,000 |
| 2024-08-30 | $10.94 | $11.20 | $10.82 | $11.00 | $11.00 | 1,818,400 |
| 2024-08-29 | $10.77 | $10.98 | $10.60 | $10.93 | $10.93 | 1,579,960 |
| 2024-08-28 | $10.51 | $11.16 | $10.46 | $10.77 | $10.77 | 2,223,600 |
| 2024-08-27 | $10.99 | $11.40 | $10.60 | $10.69 | $10.69 | 3,153,540 |
| 2024-08-26 | $11.80 | $11.89 | $10.89 | $11.22 | $11.22 | 4,343,170 |
| 2024-08-23 | $12.75 | $13.15 | $11.72 | $12.03 | $12.03 | 5,027,680 |
| 2024-08-22 | $12.75 | $12.98 | $12.41 | $12.93 | $12.93 | 4,788,280 |
| 2024-08-21 | $12.51 | $12.90 | $12.36 | $12.90 | $12.90 | 4,827,280 |
| 2024-08-20 | $12.40 | $12.75 | $12.16 | $12.73 | $12.73 | 5,588,800 |
| 2024-08-19 | $12.34 | $12.45 | $12.11 | $12.37 | $12.37 | 3,361,080 |
| 2024-08-16 | $12.19 | $12.64 | $11.96 | $12.48 | $12.48 | 5,263,580 |
| 2024-08-15 | $12.30 | $12.45 | $12.15 | $12.42 | $12.42 | 4,214,580 |
| 2024-08-14 | $12.66 | $12.66 | $12.24 | $12.39 | $12.39 | 5,604,400 |
| 2024-08-13 | $13.20 | $13.30 | $12.24 | $12.90 | $12.90 | 8,843,000 |
| 2024-08-12 | $11.81 | $13.07 | $11.67 | $13.07 | $13.07 | 4,051,330 |
| 2024-08-09 | $11.92 | $11.99 | $11.76 | $11.88 | $11.88 | 848,500 |
| 2024-08-08 | $12.07 | $12.07 | $11.62 | $11.90 | $11.90 | 1,129,800 |
| 2024-08-07 | $11.83 | $12.11 | $11.75 | $11.91 | $11.91 | 1,040,700 |
| 2024-08-06 | $11.81 | $11.98 | $11.64 | $11.83 | $11.83 | 1,187,100 |
| 2024-08-05 | $11.86 | $12.25 | $11.80 | $11.82 | $11.82 | 1,658,800 |
| 2024-08-02 | $12.10 | $12.87 | $11.86 | $12.00 | $12.00 | 2,242,760 |
| 2024-08-01 | $11.90 | $12.08 | $11.80 | $11.99 | $11.99 | 1,175,300 |
| 2024-07-31 | $11.63 | $11.95 | $11.50 | $11.90 | $11.90 | 950,300 |
| 2024-07-30 | $11.43 | $11.72 | $11.42 | $11.65 | $11.65 | 655,200 |
| 2024-07-29 | $11.41 | $11.68 | $11.32 | $11.58 | $11.58 | 853,800 |
| 2024-07-26 | $11.11 | $11.45 | $11.11 | $11.42 | $11.42 | 671,200 |
| 2024-07-25 | $10.99 | $11.27 | $10.81 | $11.14 | $11.14 | 773,630 |
| 2024-07-24 | $11.20 | $11.20 | $10.90 | $10.98 | $10.98 | 911,600 |
| 2024-07-23 | $11.55 | $11.55 | $11.06 | $11.16 | $11.16 | 859,900 |
| 2024-07-22 | $11.22 | $11.40 | $11.06 | $11.32 | $11.32 | 833,800 |
| 2024-07-19 | $11.02 | $11.35 | $11.00 | $11.22 | $11.22 | 741,970 |
| 2024-07-18 | $11.24 | $11.24 | $10.83 | $11.12 | $11.12 | 1,012,800 |
| 2024-07-17 | $11.61 | $11.62 | $11.21 | $11.26 | $11.26 | 866,000 |
| 2024-07-16 | $11.54 | $11.77 | $11.44 | $11.56 | $11.56 | 805,800 |
| 2024-07-15 | $11.91 | $11.99 | $11.56 | $11.65 | $11.65 | 840,100 |
| 2024-07-12 | $11.87 | $12.04 | $11.75 | $11.91 | $11.91 | 1,157,800 |
| 2024-07-11 | $11.55 | $11.89 | $11.52 | $11.87 | $11.87 | 1,196,000 |
| 2024-07-10 | $11.29 | $11.54 | $11.27 | $11.40 | $11.40 | 1,057,800 |
| 2024-07-09 | $10.97 | $11.37 | $10.75 | $11.28 | $11.28 | 1,044,200 |
| 2024-07-08 | $11.34 | $11.55 | $11.00 | $11.06 | $11.06 | 1,012,800 |
| 2024-07-05 | $11.33 | $11.58 | $11.05 | $11.47 | $11.47 | 787,000 |
| 2024-07-04 | $11.98 | $11.99 | $11.32 | $11.38 | $11.38 | 1,547,910 |
| 2024-07-03 | $12.03 | $12.24 | $11.82 | $11.87 | $11.87 | 933,300 |
| 2024-07-02 | $12.03 | $12.25 | $12.03 | $12.14 | $12.14 | 976,260 |
| 2024-07-01 | $12.02 | $12.18 | $11.66 | $12.04 | $12.04 | 1,294,500 |
| 2024-06-28 | $11.99 | $12.29 | $11.83 | $12.02 | $12.02 | 1,383,700 |
| 2024-06-27 | $12.51 | $12.57 | $11.99 | $12.04 | $12.04 | 1,275,100 |
| 2024-06-26 | $12.08 | $12.57 | $11.84 | $12.53 | $12.53 | 1,451,600 |
| 2024-06-25 | $11.81 | $12.15 | $11.80 | $12.00 | $12.00 | 1,214,600 |
| 2024-06-24 | $12.31 | $12.33 | $11.71 | $11.81 | $11.81 | 1,726,900 |
| 2024-06-21 | $12.35 | $12.56 | $12.12 | $12.36 | $12.36 | 1,468,600 |
| 2024-06-20 | $12.75 | $12.91 | $12.30 | $12.50 | $12.50 | 2,868,800 |
| 2024-06-19 | $12.65 | $12.92 | $12.58 | $12.75 | $12.75 | 1,535,500 |
| 2024-06-18 | $12.20 | $12.67 | $12.03 | $12.62 | $12.62 | 1,069,700 |
| 2024-06-17 | $12.40 | $12.45 | $12.10 | $12.13 | $12.13 | 898,360 |
| 2024-06-14 | $12.19 | $12.38 | $12.10 | $12.32 | $12.32 | 863,800 |
| 2024-06-13 | $12.31 | $12.64 | $12.20 | $12.35 | $12.35 | 807,500 |
| 2024-06-12 | $12.03 | $12.45 | $12.03 | $12.41 | $12.41 | 1,209,400 |
| 2024-06-11 | $12.05 | $12.20 | $11.61 | $12.07 | $12.07 | 1,715,210 |
| 2024-06-07 | $11.52 | $12.25 | $11.52 | $12.15 | $12.15 | 2,194,100 |
| 2024-06-06 | $12.16 | $12.31 | $11.27 | $11.37 | $11.37 | 2,546,700 |
| 2024-06-05 | $12.56 | $12.68 | $12.15 | $12.16 | $12.16 | 1,390,500 |
| 2024-06-04 | $13.32 | $13.32 | $12.63 | $12.86 | $12.86 | 1,477,980 |
| 2024-06-03 | $13.66 | $13.66 | $13.08 | $13.18 | $13.18 | 1,571,190 |
| 2024-05-31 | $13.36 | $13.75 | $13.35 | $13.66 | $13.66 | 1,134,000 |
| 2024-05-30 | $13.30 | $13.54 | $13.10 | $13.35 | $13.35 | 955,230 |
| 2024-05-29 | $13.21 | $13.55 | $13.21 | $13.36 | $13.36 | 1,100,140 |
| 2024-05-28 | $13.71 | $13.83 | $13.22 | $13.23 | $13.23 | 1,012,000 |
| 2024-05-27 | $13.35 | $13.71 | $13.26 | $13.70 | $13.70 | 1,389,730 |
| 2024-05-24 | $13.86 | $13.86 | $13.35 | $13.49 | $13.49 | 1,086,000 |
| 2024-05-23 | $14.30 | $14.30 | $13.66 | $13.88 | $13.88 | 1,416,300 |
| 2024-05-22 | $14.15 | $14.28 | $14.05 | $14.18 | $14.18 | 1,243,900 |
| 2024-05-21 | $14.45 | $14.49 | $14.00 | $14.06 | $14.06 | 1,280,700 |
| 2024-05-20 | $14.40 | $14.56 | $14.29 | $14.41 | $14.41 | 1,163,190 |
| 2024-05-17 | $14.22 | $14.46 | $14.13 | $14.35 | $14.35 | 1,208,100 |
| 2024-05-16 | $14.14 | $14.35 | $14.10 | $14.22 | $14.22 | 1,139,900 |
| 2024-05-15 | $14.45 | $14.45 | $14.00 | $14.21 | $14.21 | 937,800 |
| 2024-05-14 | $14.01 | $14.32 | $13.96 | $14.28 | $14.28 | 1,641,800 |
| 2024-05-13 | $14.31 | $14.31 | $13.69 | $13.80 | $13.80 | 1,677,800 |
| 2024-05-10 | $14.77 | $14.77 | $14.26 | $14.36 | $14.36 | 1,341,200 |
| 2024-05-09 | $14.47 | $14.78 | $14.45 | $14.70 | $14.70 | 926,300 |
| 2024-05-08 | $14.69 | $14.70 | $14.39 | $14.48 | $14.48 | 1,354,000 |
| 2024-05-07 | $14.63 | $14.94 | $14.63 | $14.69 | $14.69 | 1,485,700 |
| 2024-05-06 | $14.62 | $14.78 | $14.49 | $14.69 | $14.69 | 1,297,200 |
| 2024-04-30 | $14.49 | $14.69 | $14.43 | $14.49 | $14.49 | 1,163,230 |
| 2024-04-29 | $13.99 | $14.61 | $13.98 | $14.60 | $14.60 | 2,139,500 |
| 2024-04-26 | $13.94 | $14.03 | $13.60 | $13.92 | $13.92 | 1,459,090 |
| 2024-04-25 | $13.58 | $13.90 | $13.48 | $13.72 | $13.72 | 1,575,200 |
| 2024-04-24 | $13.59 | $13.77 | $13.22 | $13.64 | $13.64 | 2,048,600 |
| 2024-04-23 | $12.80 | $13.40 | $12.71 | $13.21 | $13.21 | 2,100,800 |
| 2024-04-22 | $13.14 | $13.14 | $12.36 | $12.68 | $12.68 | 2,083,700 |
| 2024-04-19 | $13.19 | $13.35 | $12.90 | $13.16 | $13.16 | 2,035,600 |
| 2024-04-18 | $13.18 | $13.44 | $12.46 | $12.99 | $12.99 | 3,312,830 |
| 2024-04-17 | $11.79 | $12.82 | $11.70 | $12.82 | $12.82 | 3,392,480 |
| 2024-04-16 | $12.93 | $12.93 | $11.65 | $11.65 | $11.65 | 2,473,900 |
| 2024-04-15 | $14.28 | $14.46 | $12.93 | $12.94 | $12.94 | 3,198,540 |
| 2024-04-12 | $14.49 | $14.64 | $14.30 | $14.37 | $14.37 | 1,406,810 |
| 2024-04-11 | $14.48 | $14.77 | $14.31 | $14.43 | $14.43 | 1,314,400 |
| 2024-04-10 | $15.17 | $15.34 | $14.45 | $14.56 | $14.56 | 2,007,300 |
| 2024-04-09 | $15.00 | $15.24 | $14.69 | $15.17 | $15.17 | 2,290,700 |
| 2024-04-08 | $15.65 | $15.65 | $14.69 | $14.69 | $14.69 | 3,451,220 |
| 2024-04-03 | $15.83 | $15.83 | $15.40 | $15.73 | $15.73 | 2,198,400 |
| 2024-04-02 | $15.89 | $16.00 | $15.73 | $15.89 | $15.89 | 1,998,610 |
| 2024-04-01 | $15.95 | $16.13 | $15.78 | $15.95 | $15.95 | 3,232,400 |
| 2024-03-29 | $16.11 | $16.39 | $15.69 | $16.04 | $16.04 | 4,247,600 |
| 2024-03-28 | $15.99 | $16.75 | $15.81 | $16.10 | $16.10 | 6,242,890 |
| 2024-03-27 | $15.89 | $16.25 | $15.72 | $15.96 | $15.96 | 2,989,610 |
| 2024-03-26 | $16.00 | $16.19 | $15.52 | $15.93 | $15.93 | 2,139,040 |
| 2024-03-25 | $16.12 | $16.23 | $15.69 | $15.91 | $15.91 | 1,815,510 |
| 2024-03-22 | $16.37 | $16.56 | $15.91 | $16.10 | $16.10 | 2,999,210 |
| 2024-03-21 | $16.43 | $16.64 | $16.29 | $16.49 | $16.49 | 2,657,600 |
| 2024-03-20 | $16.27 | $16.88 | $16.01 | $16.43 | $16.43 | 4,212,130 |
| 2024-03-19 | $17.44 | $17.55 | $16.38 | $16.49 | $16.49 | 6,204,310 |
| 2024-03-18 | $16.28 | $17.64 | $16.21 | $17.49 | $17.49 | 5,344,010 |
| 2024-03-15 | $15.62 | $16.56 | $15.62 | $16.36 | $16.36 | 4,527,170 |
| 2024-03-14 | $15.66 | $15.85 | $15.26 | $15.67 | $15.67 | 4,767,100 |
| 2024-03-13 | $15.57 | $16.32 | $15.51 | $15.68 | $15.68 | 6,861,200 |
| 2024-03-12 | $14.91 | $15.74 | $14.76 | $15.72 | $15.72 | 6,373,200 |
| 2024-03-11 | $13.99 | $14.92 | $13.85 | $14.86 | $14.86 | 5,226,120 |
| 2024-03-08 | $13.60 | $14.08 | $13.55 | $13.97 | $13.97 | 4,684,500 |
| 2024-03-07 | $13.47 | $13.98 | $13.41 | $13.82 | $13.82 | 5,423,400 |
| 2024-03-06 | $13.65 | $13.86 | $13.17 | $13.66 | $13.66 | 5,646,800 |
| 2024-03-05 | $12.63 | $13.78 | $12.48 | $13.68 | $13.68 | 6,315,800 |
| 2024-03-04 | $12.90 | $13.05 | $12.31 | $12.75 | $12.75 | 2,842,900 |
| 2024-03-01 | $12.90 | $13.02 | $12.66 | $12.84 | $12.84 | 3,082,800 |
| 2024-02-29 | $11.90 | $12.86 | $11.81 | $12.80 | $12.80 | 4,935,400 |
| 2024-02-28 | $13.78 | $14.14 | $12.40 | $12.40 | $12.40 | 5,984,200 |
| 2024-02-27 | $13.19 | $13.78 | $13.19 | $13.78 | $13.78 | 3,954,500 |
| 2024-02-26 | $13.35 | $13.77 | $12.93 | $13.33 | $13.33 | 5,049,500 |
| 2024-02-23 | $12.50 | $13.49 | $12.45 | $13.41 | $13.41 | 4,537,770 |
| 2024-02-22 | $11.90 | $12.54 | $11.88 | $12.54 | $12.54 | 4,114,140 |
| 2024-02-21 | $11.58 | $12.55 | $11.41 | $11.93 | $11.93 | 4,882,130 |
| 2024-02-20 | $11.90 | $11.92 | $11.28 | $11.73 | $11.73 | 3,975,780 |
| 2024-02-19 | $10.71 | $11.77 | $10.71 | $11.77 | $11.77 | 4,598,920 |
| 2024-02-08 | $9.50 | $10.79 | $9.50 | $10.70 | $10.70 | 4,499,730 |
| 2024-02-07 | $11.17 | $11.17 | $9.82 | $9.82 | $9.82 | 5,286,580 |
| 2024-02-06 | $10.65 | $11.67 | $10.41 | $10.91 | $10.91 | 5,338,630 |
| 2024-02-05 | $12.79 | $12.79 | $11.57 | $11.57 | $11.57 | 3,901,610 |
| 2024-02-02 | $13.82 | $14.27 | $12.65 | $12.85 | $12.85 | 6,572,500 |
| 2024-02-01 | $13.60 | $14.49 | $13.22 | $14.06 | $14.06 | 5,177,810 |
| 2024-01-31 | $14.61 | $15.29 | $14.18 | $14.18 | $14.18 | 6,532,110 |
| 2024-01-30 | $15.75 | $16.45 | $15.75 | $15.75 | $15.75 | 5,856,600 |
| 2024-01-29 | $19.49 | $19.50 | $17.50 | $17.50 | $17.50 | 8,486,000 |
| 2024-01-26 | $19.63 | $19.63 | $19.00 | $19.44 | $19.44 | 8,061,030 |
| 2024-01-25 | $19.20 | $19.68 | $18.63 | $19.68 | $19.68 | 11,394,530 |
| 2024-01-24 | $19.00 | $19.87 | $18.85 | $19.75 | $19.75 | 13,041,300 |
| 2024-01-23 | $21.00 | $22.00 | $19.00 | $19.95 | $19.95 | 18,225,500 |
| 2024-01-22 | $18.50 | $20.56 | $18.30 | $20.56 | $20.56 | 18,593,300 |
| 2024-01-19 | $17.73 | $19.69 | $17.41 | $18.69 | $18.69 | 12,759,230 |
| 2024-01-18 | $18.00 | $18.10 | $17.26 | $17.90 | $17.90 | 8,693,000 |
| 2024-01-17 | $17.47 | $19.32 | $17.03 | $18.37 | $18.37 | 12,480,900 |
| 2024-01-16 | $17.20 | $17.97 | $16.95 | $17.56 | $17.56 | 4,113,800 |
| 2024-01-15 | $17.09 | $17.27 | $16.94 | $17.23 | $17.23 | 1,043,500 |
| 2024-01-12 | $17.34 | $17.61 | $17.17 | $17.23 | $17.23 | 1,169,800 |
| 2024-01-11 | $17.10 | $17.37 | $16.93 | $17.35 | $17.35 | 1,161,500 |
| 2024-01-10 | $17.33 | $17.39 | $16.91 | $17.10 | $17.10 | 1,360,100 |
| 2024-01-09 | $17.07 | $17.57 | $17.07 | $17.28 | $17.28 | 1,427,200 |
| 2024-01-08 | $17.39 | $17.40 | $17.07 | $17.07 | $17.07 | 1,156,000 |
| 2024-01-05 | $17.64 | $17.92 | $17.29 | $17.37 | $17.37 | 1,747,300 |
| 2024-01-04 | $17.54 | $17.71 | $17.43 | $17.63 | $17.63 | 1,285,400 |
| 2024-01-03 | $17.75 | $17.75 | $17.35 | $17.53 | $17.53 | 1,586,800 |
| 2024-01-02 | $17.55 | $17.95 | $17.50 | $17.70 | $17.70 | 2,189,900 |
| 2024-01-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-12-29 | $17.08 | $17.59 | $17.01 | $17.55 | $17.55 | 1,826,000 |
| 2023-12-28 | $16.89 | $17.27 | $16.63 | $17.10 | $17.10 | 1,362,500 |
| 2023-12-27 | $16.71 | $16.89 | $16.60 | $16.86 | $16.86 | 1,124,400 |
| 2023-12-26 | $16.97 | $16.99 | $16.62 | $16.63 | $16.63 | 1,506,000 |
| 2023-12-25 | $16.80 | $16.99 | $16.59 | $16.99 | $16.99 | 2,197,000 |
| 2023-12-22 | $17.31 | $17.35 | $16.86 | $16.91 | $16.91 | 2,170,300 |
| 2023-12-21 | $17.18 | $17.36 | $16.83 | $17.34 | $17.34 | 2,016,500 |
| 2023-12-20 | $17.27 | $17.48 | $17.19 | $17.19 | $17.19 | 1,300,600 |
| 2023-12-19 | $17.24 | $17.31 | $17.07 | $17.26 | $17.26 | 1,233,300 |
| 2023-12-18 | $17.28 | $17.42 | $17.14 | $17.24 | $17.24 | 1,361,500 |
| 2023-12-15 | $17.43 | $17.43 | $17.17 | $17.30 | $17.30 | 1,547,000 |
| 2023-12-14 | $17.45 | $17.54 | $17.24 | $17.27 | $17.27 | 1,545,330 |
| 2023-12-13 | $17.43 | $17.57 | $17.26 | $17.41 | $17.41 | 1,986,930 |
| 2023-12-12 | $17.55 | $17.60 | $17.33 | $17.41 | $17.41 | 1,980,300 |
| 2023-12-11 | $17.19 | $17.68 | $17.17 | $17.53 | $17.53 | 2,471,530 |
| 2023-12-08 | $17.76 | $17.98 | $17.30 | $17.35 | $17.35 | 3,604,760 |
| 2023-12-07 | $18.15 | $18.20 | $17.73 | $17.74 | $17.74 | 3,351,600 |
| 2023-12-06 | $18.50 | $18.87 | $17.93 | $18.00 | $18.00 | 4,178,830 |
| 2023-12-05 | $18.85 | $18.89 | $18.42 | $18.56 | $18.56 | 4,305,200 |
| 2023-12-04 | $18.49 | $19.24 | $18.43 | $18.95 | $18.95 | 5,829,600 |
| 2023-12-01 | $18.63 | $18.81 | $18.26 | $18.45 | $18.45 | 3,696,400 |
| 2023-11-30 | $18.78 | $18.86 | $18.27 | $18.82 | $18.82 | 4,055,100 |
| 2023-11-29 | $18.81 | $19.04 | $18.56 | $18.87 | $18.87 | 5,468,400 |
| 2023-11-28 | $18.49 | $18.96 | $18.26 | $18.80 | $18.80 | 5,470,300 |
| 2023-11-27 | $17.99 | $18.65 | $17.99 | $18.58 | $18.58 | 5,460,030 |
| 2023-11-24 | $18.31 | $18.44 | $17.93 | $18.09 | $18.09 | 3,600,500 |
| 2023-11-23 | $17.85 | $18.47 | $17.85 | $18.45 | $18.45 | 5,025,600 |
| 2023-11-22 | $19.00 | $19.10 | $18.05 | $18.07 | $18.07 | 7,446,630 |
| 2023-11-21 | $18.79 | $19.55 | $18.60 | $19.11 | $19.11 | 9,792,460 |
| 2023-11-20 | $18.58 | $18.90 | $18.43 | $18.85 | $18.85 | 7,392,360 |
| 2023-11-17 | $18.41 | $18.61 | $18.18 | $18.61 | $18.61 | 6,155,040 |
| 2023-11-16 | $18.53 | $18.76 | $18.39 | $18.41 | $18.41 | 7,613,230 |
| 2023-11-15 | $18.51 | $18.85 | $18.25 | $18.78 | $18.78 | 10,142,610 |
| 2023-11-14 | $18.90 | $18.90 | $18.42 | $18.55 | $18.55 | 12,367,430 |
| 2023-11-13 | $18.99 | $20.48 | $18.99 | $19.42 | $19.42 | 16,900,450 |
| 2023-11-10 | $25.25 | $25.25 | $20.66 | $21.10 | $21.10 | 24,010,640 |
| 2023-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1,030,000 |
| 2023-11-08 | $20.22 | $20.86 | $20.22 | $20.86 | $20.86 | 4,726,300 |
| 2023-11-07 | $17.24 | $18.96 | $16.90 | $18.96 | $18.96 | 7,710,200 |
| 2023-11-06 | $17.10 | $17.35 | $16.81 | $17.24 | $17.24 | 5,726,400 |
| 2023-11-03 | $17.19 | $17.28 | $16.78 | $16.95 | $16.95 | 5,799,340 |
| 2023-11-02 | $17.08 | $17.55 | $16.95 | $17.32 | $17.32 | 7,665,420 |
| 2023-11-01 | $17.00 | $17.77 | $16.61 | $17.64 | $17.64 | 11,312,590 |
| 2023-10-31 | $16.75 | $18.57 | $16.75 | $18.25 | $18.25 | 11,274,890 |
| 2023-10-30 | $16.59 | $16.88 | $16.25 | $16.88 | $16.88 | 2,739,500 |
| 2023-10-27 | $16.59 | $16.95 | $16.43 | $16.59 | $16.59 | 2,356,800 |
| 2023-10-26 | $16.50 | $16.64 | $15.92 | $16.63 | $16.63 | 2,106,300 |
| 2023-10-25 | $16.46 | $16.65 | $16.25 | $16.60 | $16.60 | 1,542,600 |
| 2023-10-24 | $15.78 | $16.46 | $15.72 | $16.30 | $16.30 | 1,429,000 |
| 2023-10-23 | $15.95 | $16.25 | $15.67 | $15.78 | $15.78 | 1,140,200 |
| 2023-10-20 | $16.02 | $16.52 | $15.92 | $15.99 | $15.99 | 962,900 |
| 2023-10-19 | $16.24 | $16.41 | $15.92 | $16.05 | $16.05 | 1,154,100 |
| 2023-10-18 | $16.18 | $16.47 | $16.07 | $16.36 | $16.36 | 1,077,000 |
| 2023-10-17 | $16.47 | $16.48 | $16.08 | $16.23 | $16.23 | 1,002,400 |
| 2023-10-16 | $16.33 | $16.64 | $16.30 | $16.44 | $16.44 | 1,348,900 |
| 2023-10-13 | $16.27 | $16.46 | $16.14 | $16.35 | $16.35 | 1,421,700 |
| 2023-10-12 | $16.37 | $16.37 | $16.00 | $16.35 | $16.35 | 1,103,100 |
| 2023-10-11 | $16.30 | $16.42 | $15.98 | $16.29 | $16.29 | 1,457,900 |
| 2023-10-10 | $16.67 | $16.68 | $16.13 | $16.32 | $16.32 | 1,403,600 |
| 2023-10-09 | $16.29 | $16.72 | $16.25 | $16.51 | $16.51 | 2,165,300 |
| 2023-09-28 | $15.91 | $16.53 | $15.90 | $16.23 | $16.23 | 1,332,100 |
| 2023-09-27 | $15.91 | $16.34 | $15.89 | $16.02 | $16.02 | 1,553,320 |
| 2023-09-26 | $15.94 | $16.23 | $15.86 | $15.97 | $15.97 | 694,030 |
| 2023-09-25 | $16.07 | $16.42 | $15.95 | $16.07 | $16.07 | 946,730 |
| 2023-09-22 | $15.54 | $16.26 | $15.54 | $16.06 | $16.06 | 2,028,400 |
| 2023-09-21 | $16.10 | $16.30 | $15.60 | $15.62 | $15.62 | 1,220,800 |
| 2023-09-20 | $16.15 | $16.40 | $15.95 | $16.14 | $16.14 | 1,437,200 |
| 2023-09-19 | $16.29 | $16.44 | $15.97 | $16.26 | $16.26 | 1,214,300 |
| 2023-09-18 | $15.55 | $16.48 | $15.41 | $16.33 | $16.33 | 1,912,700 |
| 2023-09-15 | $15.75 | $15.75 | $15.39 | $15.65 | $15.65 | 856,600 |
| 2023-09-14 | $16.00 | $16.01 | $15.42 | $15.52 | $15.52 | 835,200 |
| 2023-09-13 | $16.01 | $16.16 | $15.71 | $15.83 | $15.83 | 877,200 |
| 2023-09-12 | $16.09 | $16.21 | $15.95 | $16.14 | $16.14 | 849,000 |
| 2023-09-11 | $15.70 | $16.25 | $15.49 | $16.14 | $16.14 | 1,327,800 |
| 2023-09-08 | $15.72 | $15.89 | $15.61 | $15.70 | $15.70 | 837,920 |
| 2023-09-07 | $16.05 | $16.06 | $15.58 | $15.69 | $15.69 | 1,087,900 |
| 2023-09-06 | $16.08 | $16.09 | $15.85 | $15.95 | $15.95 | 686,300 |
| 2023-09-05 | $16.14 | $16.20 | $15.88 | $15.93 | $15.93 | 969,700 |
| 2023-09-04 | $16.18 | $16.28 | $15.93 | $16.02 | $16.02 | 1,428,820 |
| 2023-09-01 | $15.91 | $16.23 | $15.79 | $16.06 | $16.06 | 1,764,700 |
| 2023-08-31 | $15.76 | $16.05 | $15.61 | $15.91 | $15.91 | 2,542,300 |
| 2023-08-30 | $15.90 | $16.09 | $15.35 | $15.76 | $15.76 | 5,470,470 |
| 2023-08-29 | $14.02 | $15.42 | $13.98 | $15.42 | $15.42 | 5,473,800 |
| 2023-08-28 | $15.09 | $15.20 | $14.00 | $14.02 | $14.02 | 2,644,000 |
| 2023-08-25 | $15.04 | $15.15 | $14.41 | $14.51 | $14.51 | 936,700 |
| 2023-08-24 | $15.18 | $15.30 | $14.75 | $15.04 | $15.04 | 960,800 |
| 2023-08-23 | $15.31 | $15.46 | $14.83 | $15.20 | $15.20 | 1,086,400 |
| 2023-08-22 | $15.73 | $15.73 | $15.04 | $15.30 | $15.30 | 1,217,300 |
| 2023-08-21 | $15.46 | $15.96 | $15.38 | $15.63 | $15.63 | 1,595,400 |
| 2023-08-18 | $15.43 | $15.68 | $15.12 | $15.49 | $15.49 | 1,697,800 |
| 2023-08-17 | $14.98 | $15.40 | $14.71 | $15.40 | $15.40 | 1,271,310 |
| 2023-08-16 | $15.47 | $15.47 | $14.80 | $14.83 | $14.83 | 1,197,500 |
| 2023-08-15 | $15.06 | $15.65 | $15.03 | $15.38 | $15.38 | 1,178,200 |
| 2023-08-14 | $15.09 | $15.48 | $14.99 | $15.24 | $15.24 | 1,022,210 |
| 2023-08-11 | $15.15 | $15.41 | $14.88 | $15.00 | $15.00 | 950,100 |
| 2023-08-10 | $14.97 | $15.27 | $14.97 | $15.15 | $15.15 | 880,700 |
| 2023-08-09 | $15.65 | $15.66 | $14.98 | $15.01 | $15.01 | 1,014,800 |
| 2023-08-08 | $15.55 | $15.99 | $15.45 | $15.56 | $15.56 | 1,578,960 |
| 2023-08-07 | $15.46 | $15.82 | $15.32 | $15.49 | $15.49 | 1,311,200 |
| 2023-08-04 | $15.95 | $15.95 | $15.30 | $15.35 | $15.35 | 1,169,100 |
| 2023-08-03 | $16.12 | $16.12 | $15.63 | $15.89 | $15.89 | 1,090,400 |
| 2023-08-02 | $15.94 | $16.15 | $15.77 | $16.02 | $16.02 | 924,800 |
| 2023-08-01 | $16.51 | $16.51 | $15.90 | $15.94 | $15.94 | 1,250,700 |
| 2023-07-31 | $16.79 | $16.79 | $16.30 | $16.52 | $16.52 | 942,000 |
| 2023-07-28 | $16.51 | $16.80 | $16.39 | $16.72 | $16.72 | 734,720 |
| 2023-07-27 | $16.50 | $16.94 | $16.41 | $16.62 | $16.62 | 1,151,600 |
| 2023-07-26 | $16.45 | $16.50 | $16.16 | $16.47 | $16.47 | 1,009,100 |
| 2023-07-25 | $16.36 | $16.50 | $16.06 | $16.47 | $16.47 | 738,300 |
| 2023-07-24 | $16.36 | $16.36 | $15.99 | $16.21 | $16.21 | 639,530 |
| 2023-07-21 | $16.36 | $16.45 | $16.13 | $16.26 | $16.26 | 758,200 |
| 2023-07-20 | $16.60 | $16.70 | $16.20 | $16.29 | $16.29 | 816,100 |
| 2023-07-19 | $16.64 | $16.80 | $16.39 | $16.60 | $16.60 | 640,100 |
| 2023-07-18 | $16.59 | $16.80 | $16.28 | $16.57 | $16.57 | 858,700 |
| 2023-07-17 | $16.44 | $16.58 | $16.25 | $16.53 | $16.53 | 857,000 |
| 2023-07-14 | $16.79 | $16.79 | $16.35 | $16.42 | $16.42 | 753,000 |
| 2023-07-13 | $16.63 | $16.77 | $16.23 | $16.72 | $16.72 | 1,167,100 |
| 2023-07-12 | $16.86 | $16.90 | $16.56 | $16.63 | $16.63 | 1,195,100 |
| 2023-07-11 | $16.54 | $16.93 | $16.23 | $16.87 | $16.87 | 1,614,900 |
| 2023-07-10 | $16.08 | $16.82 | $16.03 | $16.72 | $16.72 | 2,467,300 |
| 2023-07-07 | $16.17 | $16.43 | $16.05 | $16.16 | $16.16 | 797,200 |
| 2023-07-06 | $16.20 | $16.34 | $16.01 | $16.17 | $16.17 | 870,400 |
| 2023-07-05 | $16.35 | $16.59 | $16.13 | $16.19 | $16.19 | 1,386,500 |
| 2023-07-04 | $15.83 | $16.62 | $15.80 | $16.26 | $16.26 | 2,831,610 |
| 2023-07-03 | $15.89 | $16.10 | $15.75 | $15.80 | $15.80 | 1,227,500 |
| 2023-06-30 | $15.60 | $16.05 | $15.60 | $15.80 | $15.80 | 1,820,100 |
| 2023-06-29 | $15.67 | $15.98 | $15.60 | $15.75 | $15.75 | 959,500 |
| 2023-06-28 | $15.44 | $15.87 | $15.14 | $15.73 | $15.73 | 1,501,700 |
| 2023-06-27 | $15.08 | $15.50 | $14.94 | $15.47 | $15.47 | 1,305,100 |
| 2023-06-26 | $15.21 | $15.55 | $14.94 | $15.03 | $15.03 | 813,200 |
| 2023-06-21 | $15.23 | $15.52 | $15.10 | $15.31 | $15.31 | 1,098,400 |
| 2023-06-20 | $15.68 | $15.68 | $15.10 | $15.12 | $15.12 | 1,228,200 |
| 2023-06-19 | $15.50 | $15.81 | $15.48 | $15.48 | $15.48 | 1,027,300 |
| 2023-06-16 | $15.68 | $15.88 | $15.64 | $15.65 | $15.43 | 858,930 |
| 2023-06-15 | $15.87 | $15.98 | $15.66 | $15.72 | $15.50 | 771,900 |
| 2023-06-14 | $15.90 | $15.97 | $15.60 | $15.90 | $15.68 | 953,200 |
| 2023-06-13 | $15.32 | $16.06 | $15.32 | $15.92 | $15.70 | 1,428,010 |
| 2023-06-12 | $15.30 | $15.69 | $15.08 | $15.61 | $15.39 | 1,340,310 |
| 2023-06-09 | $15.16 | $15.45 | $15.08 | $15.28 | $15.28 | 655,900 |
| 2023-06-08 | $15.16 | $15.35 | $14.98 | $15.08 | $15.08 | 706,600 |
| 2023-06-07 | $15.15 | $15.16 | $14.86 | $15.10 | $15.10 | 762,700 |
| 2023-06-06 | $15.34 | $15.38 | $15.09 | $15.15 | $15.15 | 769,200 |
| 2023-06-05 | $15.24 | $15.39 | $15.15 | $15.37 | $15.37 | 764,130 |
| 2023-06-02 | $15.10 | $15.28 | $15.10 | $15.20 | $15.20 | 823,100 |
| 2023-06-01 | $15.01 | $15.28 | $14.96 | $15.10 | $15.10 | 794,300 |
| 2023-05-31 | $15.36 | $15.36 | $15.00 | $15.09 | $15.09 | 876,100 |
| 2023-05-30 | $15.23 | $15.50 | $15.00 | $15.32 | $15.32 | 1,382,300 |
| 2023-05-29 | $15.14 | $15.30 | $14.80 | $15.10 | $15.10 | 1,010,800 |
| 2023-05-26 | $15.05 | $15.30 | $14.79 | $15.14 | $15.14 | 927,800 |
| 2023-05-25 | $14.89 | $15.08 | $14.81 | $15.05 | $15.05 | 961,900 |
| 2023-05-24 | $14.82 | $14.92 | $14.72 | $14.85 | $14.85 | 849,600 |
| 2023-05-23 | $14.93 | $15.01 | $14.85 | $14.88 | $14.88 | 567,500 |
| 2023-05-22 | $15.00 | $15.00 | $14.65 | $14.94 | $14.94 | 565,920 |
| 2023-05-19 | $14.77 | $14.93 | $14.65 | $14.83 | $14.83 | 494,620 |
| 2023-05-18 | $14.75 | $14.79 | $14.64 | $14.73 | $14.73 | 548,210 |
| 2023-05-17 | $14.35 | $14.75 | $14.35 | $14.71 | $14.71 | 842,000 |
| 2023-05-16 | $14.50 | $14.50 | $14.30 | $14.40 | $14.40 | 493,100 |
| 2023-05-15 | $14.33 | $14.50 | $14.25 | $14.46 | $14.46 | 485,410 |
| 2023-05-12 | $14.58 | $14.58 | $14.31 | $14.33 | $14.33 | 404,480 |
| 2023-05-11 | $14.33 | $14.51 | $14.30 | $14.45 | $14.45 | 723,800 |
| 2023-05-10 | $14.14 | $14.36 | $14.00 | $14.30 | $14.30 | 571,300 |
| 2023-05-09 | $14.28 | $14.39 | $14.13 | $14.14 | $14.14 | 694,200 |
| 2023-05-08 | $14.22 | $14.40 | $14.21 | $14.28 | $14.28 | 581,700 |
| 2023-05-05 | $14.23 | $14.24 | $14.05 | $14.21 | $14.21 | 529,200 |
| 2023-05-04 | $14.12 | $14.30 | $13.92 | $14.23 | $14.23 | 1,002,800 |
| 2023-05-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-05-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-04-28 | $13.86 | $14.21 | $13.84 | $14.12 | $14.12 | 1,063,700 |
| 2023-04-27 | $13.33 | $13.91 | $13.23 | $13.78 | $13.78 | 963,900 |
| 2023-04-26 | $13.26 | $13.56 | $13.12 | $13.52 | $13.52 | 951,000 |
| 2023-04-25 | $13.31 | $13.35 | $12.98 | $13.28 | $13.28 | 811,400 |
| 2023-04-24 | $13.45 | $13.45 | $13.10 | $13.40 | $13.40 | 768,100 |
| 2023-04-21 | $13.86 | $13.86 | $13.22 | $13.37 | $13.37 | 1,081,100 |
| 2023-04-20 | $13.90 | $13.93 | $13.56 | $13.70 | $13.70 | 2,069,500 |
| 2023-04-19 | $14.01 | $14.10 | $13.92 | $13.96 | $13.96 | 642,900 |
| 2023-04-18 | $14.20 | $14.25 | $13.98 | $14.00 | $14.00 | 733,300 |
| 2023-04-17 | $14.19 | $14.28 | $14.12 | $14.15 | $14.15 | 457,300 |
| 2023-04-14 | $14.16 | $14.24 | $14.01 | $14.19 | $14.19 | 618,600 |
| 2023-04-13 | $14.24 | $14.33 | $14.11 | $14.23 | $14.23 | 524,400 |
| 2023-04-12 | $14.39 | $14.48 | $14.10 | $14.25 | $14.25 | 900,760 |
| 2023-04-11 | $14.25 | $14.28 | $14.06 | $14.17 | $14.17 | 760,400 |
| 2023-04-10 | $14.60 | $14.60 | $14.15 | $14.25 | $14.25 | 884,700 |
| 2023-04-07 | $14.38 | $14.67 | $14.31 | $14.61 | $14.61 | 756,100 |
| 2023-04-06 | $14.37 | $14.47 | $14.13 | $14.39 | $14.39 | 622,400 |
| 2023-04-05 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-04-04 | $14.69 | $14.71 | $14.21 | $14.38 | $14.38 | 745,100 |
| 2023-04-03 | $14.74 | $14.82 | $14.54 | $14.67 | $14.67 | 536,300 |
| 2023-03-31 | $14.77 | $14.97 | $14.58 | $14.73 | $14.73 | 705,500 |
| 2023-03-30 | $14.73 | $14.90 | $14.52 | $14.73 | $14.73 | 803,600 |
| 2023-03-29 | $14.84 | $15.14 | $14.71 | $14.73 | $14.73 | 649,400 |
| 2023-03-28 | $14.99 | $15.00 | $14.77 | $14.80 | $14.80 | 721,300 |
| 2023-03-27 | $15.11 | $15.31 | $14.86 | $14.96 | $14.96 | 846,200 |
| 2023-03-24 | $15.28 | $15.36 | $14.01 | $15.17 | $15.17 | 784,150 |
| 2023-03-23 | $15.61 | $15.61 | $15.19 | $15.27 | $15.27 | 616,700 |
| 2023-03-22 | $15.46 | $15.65 | $15.35 | $15.61 | $15.61 | 530,000 |
| 2023-03-21 | $15.14 | $15.43 | $15.00 | $15.40 | $15.40 | 466,790 |
| 2023-03-20 | $15.25 | $15.25 | $14.97 | $15.10 | $15.10 | 427,800 |
| 2023-03-17 | $15.12 | $15.31 | $15.05 | $15.22 | $15.22 | 317,600 |
| 2023-03-16 | $15.40 | $15.40 | $14.98 | $15.10 | $15.10 | 579,300 |
| 2023-03-15 | $15.18 | $15.45 | $15.11 | $15.37 | $15.37 | 535,100 |
| 2023-03-14 | $15.32 | $15.37 | $14.89 | $15.11 | $15.11 | 618,400 |
| 2023-03-13 | $15.54 | $15.55 | $15.13 | $15.32 | $15.32 | 612,100 |
| 2023-03-10 | $15.86 | $15.86 | $15.38 | $15.56 | $15.56 | 1,133,100 |
| 2023-03-09 | $15.93 | $15.98 | $15.78 | $15.83 | $15.83 | 530,800 |
| 2023-03-08 | $15.62 | $16.08 | $15.50 | $15.93 | $15.93 | 1,085,500 |
| 2023-03-07 | $16.38 | $16.43 | $15.55 | $15.77 | $15.77 | 1,495,300 |
| 2023-03-06 | $15.90 | $16.29 | $15.75 | $16.21 | $16.21 | 1,957,800 |
| 2023-03-03 | $15.75 | $16.67 | $15.64 | $15.75 | $15.75 | 1,395,700 |
| 2023-03-02 | $16.47 | $16.78 | $15.72 | $15.99 | $15.99 | 4,572,100 |
| 2023-03-01 | $16.15 | $16.48 | $16.09 | $16.40 | $16.40 | 752,400 |
| 2023-02-28 | $16.01 | $16.18 | $15.98 | $16.14 | $16.14 | 409,600 |
| 2023-02-27 | $16.31 | $16.31 | $15.88 | $16.06 | $16.06 | 586,600 |
| 2023-02-24 | $16.19 | $16.23 | $15.97 | $16.21 | $16.21 | 631,200 |
| 2023-02-23 | $16.07 | $16.29 | $16.07 | $16.21 | $16.21 | 634,700 |
| 2023-02-22 | $16.15 | $16.23 | $16.03 | $16.13 | $16.13 | 477,100 |
| 2023-02-21 | $16.04 | $16.26 | $16.00 | $16.12 | $16.12 | 631,800 |
| 2023-02-20 | $15.94 | $16.07 | $15.70 | $16.06 | $16.06 | 662,600 |
| 2023-02-17 | $15.87 | $16.24 | $15.87 | $15.92 | $15.92 | 976,000 |
| 2023-02-16 | $16.27 | $16.40 | $15.85 | $15.88 | $15.88 | 1,141,000 |
| 2023-02-15 | $16.13 | $16.50 | $16.10 | $16.27 | $16.27 | 890,700 |
| 2023-02-14 | $16.08 | $16.21 | $15.87 | $16.16 | $16.16 | 915,100 |
| 2023-02-13 | $15.85 | $16.07 | $15.72 | $16.05 | $16.05 | 825,000 |
| 2023-02-10 | $15.90 | $15.97 | $15.69 | $15.78 | $15.78 | 720,500 |
| 2023-02-09 | $15.77 | $15.91 | $15.63 | $15.89 | $15.89 | 884,500 |
| 2023-02-08 | $15.68 | $15.89 | $15.56 | $15.77 | $15.77 | 1,054,900 |
| 2023-02-07 | $15.49 | $15.75 | $15.01 | $15.70 | $15.70 | 1,272,900 |
| 2023-02-06 | $15.76 | $15.82 | $15.46 | $15.49 | $15.49 | 989,000 |
| 2023-02-03 | $15.86 | $15.86 | $15.58 | $15.76 | $15.76 | 757,500 |
| 2023-02-02 | $15.88 | $15.92 | $15.45 | $15.86 | $15.86 | 1,213,800 |
| 2023-02-01 | $15.31 | $16.00 | $15.31 | $15.55 | $15.55 | 969,000 |
| 2023-01-31 | $15.34 | $15.58 | $15.00 | $15.37 | $15.37 | 884,000 |
| 2023-01-30 | $15.00 | $15.42 | $15.00 | $15.41 | $15.41 | 1,909,700 |
| 2023-01-20 | $14.61 | $14.87 | $14.00 | $14.80 | $14.80 | 842,200 |
| 2023-01-19 | $14.45 | $14.70 | $14.36 | $14.61 | $14.61 | 916,500 |
| 2023-01-18 | $14.29 | $14.48 | $14.20 | $14.47 | $14.47 | 736,300 |
| 2023-01-17 | $14.42 | $14.47 | $14.19 | $14.19 | $14.19 | 971,400 |
| 2023-01-16 | $14.98 | $14.98 | $14.10 | $14.39 | $14.39 | 2,165,200 |
| 2023-01-13 | $14.53 | $14.79 | $14.20 | $14.31 | $14.31 | 1,358,500 |
| 2023-01-12 | $15.09 | $15.09 | $14.51 | $14.52 | $14.52 | 553,900 |
| 2023-01-11 | $15.11 | $15.11 | $14.69 | $14.74 | $14.74 | 730,900 |
| 2023-01-10 | $15.24 | $15.28 | $14.60 | $14.99 | $14.99 | 891,200 |
| 2023-01-09 | $15.32 | $15.54 | $15.03 | $15.18 | $15.18 | 1,229,500 |
| 2023-01-06 | $15.05 | $15.42 | $15.05 | $15.32 | $15.32 | 1,093,330 |
| 2023-01-05 | $14.98 | $15.15 | $14.75 | $15.10 | $15.10 | 984,630 |
| 2023-01-04 | $14.88 | $15.11 | $14.60 | $14.99 | $14.99 | 1,154,960 |
| 2023-01-03 | $14.25 | $14.83 | $14.14 | $14.74 | $14.74 | 1,617,060 |
| 2023-01-02 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-12-30 | $14.10 | $14.42 | $14.00 | $14.15 | $14.15 | 1,560,630 |
| 2022-12-29 | $13.71 | $14.72 | $13.67 | $14.10 | $14.10 | 2,573,200 |
| 2022-12-28 | $14.13 | $14.17 | $13.67 | $13.73 | $13.73 | 1,743,790 |
| 2022-12-27 | $14.39 | $14.42 | $13.89 | $14.13 | $14.13 | 2,281,490 |
| 2022-12-26 | $14.00 | $14.55 | $13.81 | $14.37 | $14.37 | 3,563,130 |
| 2022-12-23 | $14.11 | $15.00 | $13.91 | $14.78 | $14.78 | 5,709,430 |
| 2022-12-22 | $17.10 | $17.10 | $15.46 | $15.46 | $15.46 | 2,270,400 |
| 2022-12-21 | $17.23 | $17.49 | $16.90 | $17.18 | $17.18 | 540,800 |
| 2022-12-20 | $17.90 | $18.80 | $17.19 | $17.22 | $17.22 | 999,200 |
| 2022-12-19 | $17.97 | $18.30 | $17.83 | $17.90 | $17.90 | 1,048,700 |
| 2022-12-16 | $17.95 | $18.15 | $17.87 | $17.97 | $17.97 | 1,031,300 |
| 2022-12-15 | $17.66 | $18.20 | $17.50 | $18.03 | $18.03 | 1,468,100 |
| 2022-12-14 | $17.42 | $17.90 | $17.31 | $17.73 | $17.73 | 1,256,000 |
| 2022-12-13 | $17.17 | $17.42 | $17.08 | $17.42 | $17.42 | 783,800 |
| 2022-12-12 | $16.76 | $17.44 | $16.50 | $17.16 | $17.16 | 842,100 |
| 2022-12-09 | $17.29 | $17.30 | $16.88 | $16.89 | $16.89 | 631,200 |
| 2022-12-08 | $17.20 | $17.37 | $16.92 | $17.23 | $17.23 | 736,300 |
| 2022-12-07 | $17.02 | $17.15 | $16.80 | $17.09 | $17.09 | 599,000 |
| 2022-12-06 | $17.30 | $17.30 | $17.01 | $17.03 | $17.03 | 625,990 |
| 2022-12-05 | $17.17 | $17.31 | $17.16 | $17.26 | $17.26 | 682,000 |
| 2022-12-01 | $17.20 | $17.47 | $17.16 | $17.21 | $17.21 | 811,360 |
| 2022-11-30 | $17.28 | $17.34 | $17.00 | $17.20 | $17.20 | 1,007,560 |
| 2022-11-29 | $17.36 | $17.60 | $17.11 | $17.22 | $17.22 | 1,081,600 |
| 2022-11-28 | $17.60 | $17.69 | $17.30 | $17.51 | $17.51 | 809,400 |
| 2022-11-25 | $17.70 | $17.70 | $17.42 | $17.70 | $17.70 | 604,100 |
| 2022-11-24 | $17.80 | $18.15 | $17.53 | $17.70 | $17.70 | 1,012,900 |
| 2022-11-23 | $18.15 | $18.15 | $17.58 | $17.75 | $17.75 | 1,311,400 |
| 2022-11-22 | $18.14 | $18.38 | $18.00 | $18.14 | $18.14 | 980,900 |
| 2022-11-21 | $17.85 | $18.25 | $17.56 | $18.14 | $18.14 | 1,191,700 |
| 2022-11-18 | $17.95 | $18.04 | $17.68 | $17.89 | $17.89 | 1,485,200 |
| 2022-11-17 | $17.78 | $17.90 | $17.56 | $17.90 | $17.90 | 1,262,600 |
| 2022-11-16 | $17.62 | $17.85 | $17.48 | $17.74 | $17.74 | 1,142,000 |
| 2022-11-15 | $17.40 | $17.73 | $17.21 | $17.56 | $17.56 | 1,064,100 |
| 2022-11-14 | $17.32 | $17.54 | $17.01 | $17.35 | $17.35 | 1,493,330 |
| 2022-11-11 | $18.10 | $18.16 | $17.30 | $17.32 | $17.32 | 1,579,200 |
| 2022-11-10 | $18.40 | $18.40 | $17.95 | $18.09 | $18.09 | 901,700 |
| 2022-11-09 | $18.45 | $18.59 | $18.14 | $18.37 | $18.37 | 1,249,500 |
| 2022-11-08 | $18.31 | $18.37 | $18.10 | $18.36 | $18.36 | 1,094,900 |
| 2022-11-07 | $18.60 | $18.84 | $18.10 | $18.35 | $18.35 | 2,592,050 |
| 2022-11-04 | $18.62 | $18.62 | $18.30 | $18.54 | $18.54 | 2,090,130 |
| 2022-11-03 | $18.01 | $18.54 | $18.00 | $18.42 | $18.42 | 2,244,400 |
| 2022-11-02 | $17.91 | $18.04 | $17.76 | $18.00 | $18.00 | 1,161,500 |
| 2022-11-01 | $17.86 | $18.20 | $17.72 | $17.90 | $17.90 | 1,828,310 |
| 2022-10-31 | $17.20 | $17.94 | $17.20 | $17.75 | $17.75 | 2,097,500 |
| 2022-10-28 | $17.23 | $17.46 | $17.01 | $17.18 | $17.18 | 2,215,700 |
| 2022-10-27 | $17.40 | $17.58 | $17.05 | $17.29 | $17.29 | 2,705,700 |
| 2022-10-26 | $16.91 | $17.30 | $16.85 | $17.28 | $17.28 | 2,103,630 |
| 2022-10-25 | $16.61 | $16.98 | $16.26 | $16.89 | $16.89 | 1,666,900 |
| 2022-10-24 | $17.10 | $17.10 | $16.55 | $16.60 | $16.60 | 1,047,000 |
| 2022-10-21 | $16.63 | $17.14 | $16.63 | $17.08 | $17.08 | 1,859,240 |
| 2022-10-20 | $16.98 | $16.98 | $16.55 | $16.70 | $16.70 | 1,356,900 |
| 2022-10-19 | $16.91 | $17.21 | $16.53 | $17.15 | $17.15 | 2,546,000 |
| 2022-10-18 | $16.31 | $16.85 | $16.23 | $16.80 | $16.80 | 1,427,700 |
| 2022-10-17 | $16.57 | $16.60 | $16.23 | $16.31 | $16.31 | 722,200 |
| 2022-10-14 | $16.08 | $16.52 | $16.07 | $16.47 | $16.47 | 1,700,900 |
| 2022-10-13 | $15.40 | $16.35 | $15.20 | $16.22 | $16.22 | 3,258,930 |
| 2022-10-12 | $15.51 | $15.62 | $14.93 | $15.49 | $15.49 | 1,829,100 |
| 2022-10-11 | $15.98 | $16.03 | $15.43 | $15.72 | $15.72 | 1,470,300 |
| 2022-10-10 | $16.16 | $16.21 | $15.32 | $15.99 | $15.99 | 1,644,000 |
| 2022-09-30 | $15.55 | $16.03 | $15.28 | $16.00 | $16.00 | 1,544,400 |
| 2022-09-29 | $15.48 | $15.78 | $15.19 | $15.64 | $15.64 | 1,753,900 |
| 2022-09-28 | $16.46 | $16.50 | $15.36 | $15.47 | $15.47 | 2,153,230 |
| 2022-09-27 | $16.18 | $16.55 | $16.03 | $16.50 | $16.50 | 1,454,600 |
| 2022-09-26 | $16.56 | $16.63 | $16.11 | $16.25 | $16.25 | 1,032,230 |
| 2022-09-23 | $16.63 | $16.73 | $16.17 | $16.64 | $16.64 | 1,406,500 |
| 2022-09-22 | $16.96 | $16.96 | $16.45 | $16.57 | $16.57 | 1,092,400 |
| 2022-09-21 | $17.00 | $17.02 | $16.75 | $16.96 | $16.96 | 1,075,330 |
| 2022-09-20 | $16.85 | $17.31 | $16.85 | $17.04 | $17.04 | 1,398,830 |
| 2022-09-19 | $16.60 | $16.98 | $16.49 | $16.75 | $16.75 | 1,663,200 |
| 2022-09-16 | $16.80 | $16.91 | $16.59 | $16.70 | $16.70 | 886,090 |
| 2022-09-15 | $16.99 | $17.12 | $16.72 | $16.80 | $16.80 | 1,153,800 |
| 2022-09-14 | $16.98 | $17.14 | $16.81 | $17.08 | $17.08 | 1,224,800 |
| 2022-09-13 | $16.98 | $17.25 | $16.80 | $17.06 | $17.06 | 1,835,910 |
| 2022-09-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-09-09 | $17.11 | $17.30 | $16.62 | $16.78 | $16.78 | 2,354,100 |
| 2022-09-08 | $17.34 | $17.42 | $17.04 | $17.11 | $17.11 | 2,396,400 |
| 2022-09-07 | $17.16 | $17.36 | $17.01 | $17.32 | $17.32 | 2,695,700 |
| 2022-09-06 | $16.71 | $17.27 | $16.57 | $17.14 | $17.14 | 4,062,320 |
| 2022-09-05 | $16.39 | $16.70 | $16.02 | $16.59 | $16.59 | 2,329,990 |
| 2022-09-02 | $15.68 | $16.44 | $15.68 | $16.27 | $16.27 | 2,107,230 |
| 2022-09-01 | $15.28 | $15.90 | $15.16 | $15.84 | $15.84 | 1,934,020 |
| 2022-08-31 | $15.49 | $15.74 | $15.08 | $15.39 | $15.39 | 1,804,700 |
| 2022-08-30 | $15.44 | $15.70 | $15.20 | $15.57 | $15.57 | 1,669,510 |
| 2022-08-29 | $14.93 | $15.50 | $14.42 | $15.46 | $15.46 | 1,188,500 |
| 2022-08-26 | $15.18 | $15.31 | $14.90 | $15.00 | $15.00 | 780,700 |
| 2022-08-25 | $15.49 | $15.49 | $14.85 | $15.16 | $15.16 | 949,700 |
| 2022-08-24 | $16.03 | $16.03 | $15.24 | $15.32 | $15.32 | 1,343,700 |
| 2022-08-23 | $15.80 | $16.06 | $15.71 | $15.99 | $15.99 | 815,300 |
| 2022-08-22 | $16.08 | $16.17 | $15.63 | $15.85 | $15.85 | 1,503,600 |
| 2022-08-19 | $16.54 | $16.62 | $16.06 | $16.07 | $16.07 | 2,254,710 |
| 2022-08-18 | $16.39 | $16.74 | $16.22 | $16.67 | $16.67 | 2,248,700 |
| 2022-08-17 | $16.45 | $16.56 | $16.20 | $16.39 | $16.39 | 1,153,000 |
| 2022-08-16 | $16.25 | $16.46 | $16.11 | $16.41 | $16.41 | 1,100,970 |
| 2022-08-15 | $16.45 | $16.45 | $16.01 | $16.21 | $16.21 | 1,596,600 |
| 2022-08-12 | $16.37 | $16.46 | $16.17 | $16.20 | $16.20 | 1,563,300 |
| 2022-08-11 | $16.33 | $16.56 | $16.10 | $16.39 | $16.39 | 2,085,600 |
| 2022-08-10 | $16.47 | $16.58 | $16.22 | $16.29 | $16.29 | 2,567,500 |
| 2022-08-09 | $16.49 | $16.80 | $16.25 | $16.43 | $16.43 | 2,488,800 |
| 2022-08-08 | $16.00 | $16.40 | $15.57 | $16.40 | $16.40 | 3,143,200 |
| 2022-08-05 | $15.68 | $16.15 | $15.30 | $16.06 | $16.06 | 2,553,300 |
| 2022-08-04 | $15.55 | $15.69 | $15.23 | $15.66 | $15.66 | 1,367,800 |
| 2022-08-03 | $15.54 | $16.15 | $15.34 | $15.41 | $15.41 | 2,265,100 |
| 2022-08-02 | $15.96 | $16.19 | $15.21 | $15.42 | $15.42 | 2,140,690 |
| 2022-08-01 | $16.06 | $16.20 | $15.80 | $16.17 | $16.17 | 2,067,100 |
| 2022-07-29 | $16.36 | $16.66 | $15.84 | $16.07 | $16.07 | 2,748,500 |
| 2022-07-28 | $15.82 | $16.12 | $15.74 | $16.05 | $16.05 | 2,052,700 |
| 2022-07-27 | $15.48 | $15.89 | $15.37 | $15.81 | $15.81 | 1,533,300 |
| 2022-07-26 | $15.45 | $15.49 | $14.90 | $15.45 | $15.45 | 1,597,110 |
| 2022-07-25 | $15.70 | $15.70 | $15.22 | $15.35 | $15.35 | 1,735,800 |
| 2022-07-22 | $15.58 | $15.85 | $15.37 | $15.61 | $15.61 | 2,913,700 |
| 2022-07-21 | $15.47 | $15.97 | $15.44 | $15.58 | $15.58 | 2,123,400 |
| 2022-07-20 | $15.55 | $15.64 | $15.33 | $15.55 | $15.55 | 1,275,830 |
| 2022-07-19 | $15.32 | $15.78 | $15.22 | $15.55 | $15.55 | 2,027,500 |
| 2022-07-18 | $14.78 | $15.35 | $14.72 | $15.31 | $15.31 | 1,710,680 |
| 2022-07-15 | $14.68 | $14.95 | $14.52 | $14.69 | $14.69 | 1,170,200 |
| 2022-07-14 | $14.45 | $14.76 | $14.42 | $14.70 | $14.70 | 1,101,900 |
| 2022-07-13 | $14.45 | $14.61 | $14.30 | $14.54 | $14.54 | 935,660 |
| 2022-07-12 | $14.88 | $14.88 | $14.33 | $14.37 | $14.37 | 1,509,740 |
| 2022-07-11 | $15.28 | $15.28 | $14.64 | $14.85 | $14.85 | 1,539,640 |
| 2022-07-08 | $15.19 | $15.42 | $14.97 | $15.21 | $15.21 | 2,059,960 |
| 2022-07-07 | $14.88 | $15.16 | $14.78 | $15.16 | $15.16 | 1,805,090 |
| 2022-07-06 | $15.23 | $15.33 | $14.80 | $14.92 | $14.92 | 2,464,300 |
| 2022-07-05 | $15.82 | $15.84 | $15.23 | $15.50 | $15.50 | 3,446,740 |
| 2022-07-04 | $15.97 | $16.40 | $15.32 | $15.86 | $15.86 | 4,638,930 |
| 2022-07-01 | $16.40 | $16.88 | $15.81 | $15.90 | $15.90 | 8,163,140 |
| 2022-06-30 | $15.24 | $16.45 | $15.00 | $16.45 | $16.45 | 5,966,770 |
| 2022-06-29 | $15.80 | $15.80 | $14.92 | $14.95 | $14.95 | 3,152,540 |
| 2022-06-28 | $15.73 | $15.95 | $15.52 | $15.69 | $15.69 | 3,312,950 |
| 2022-06-27 | $16.04 | $16.06 | $15.48 | $15.73 | $15.73 | 4,019,380 |
| 2022-06-24 | $15.52 | $16.55 | $15.32 | $16.11 | $16.11 | 5,763,440 |
| 2022-06-23 | $15.13 | $15.60 | $14.77 | $15.42 | $15.42 | 5,025,810 |
| 2022-06-22 | $15.26 | $16.13 | $15.02 | $15.06 | $15.06 | 5,308,800 |
| 2022-06-21 | $14.75 | $14.79 | $14.35 | $14.66 | $14.66 | 1,928,200 |
| 2022-06-20 | $14.63 | $14.74 | $14.43 | $14.64 | $14.64 | 1,687,700 |
| 2022-06-17 | $14.57 | $14.92 | $14.20 | $14.63 | $14.63 | 2,604,500 |
| 2022-06-16 | $14.50 | $14.68 | $14.31 | $14.64 | $14.64 | 2,625,400 |
| 2022-06-15 | $15.23 | $15.28 | $15.01 | $15.09 | $14.65 | 3,232,940 |
| 2022-06-14 | $15.74 | $15.74 | $14.71 | $15.30 | $14.85 | 6,093,700 |
| 2022-06-13 | $14.31 | $15.74 | $14.21 | $15.74 | $15.28 | 3,786,800 |
| 2022-06-10 | $14.00 | $14.36 | $13.96 | $14.31 | $13.89 | 590,800 |
| 2022-06-09 | $14.43 | $14.57 | $13.98 | $13.99 | $13.58 | 863,100 |
| 2022-06-08 | $14.76 | $14.83 | $14.29 | $14.59 | $14.16 | 931,700 |
| 2022-06-07 | $15.09 | $15.11 | $14.62 | $14.75 | $14.32 | 979,400 |
| 2022-06-06 | $15.11 | $15.30 | $14.92 | $15.11 | $14.67 | 1,371,400 |
| 2022-06-02 | $14.61 | $15.21 | $14.44 | $15.11 | $14.67 | 1,213,200 |
| 2022-06-01 | $14.57 | $14.92 | $14.51 | $14.69 | $14.26 | 738,600 |
| 2022-05-31 | $14.63 | $14.85 | $14.42 | $14.60 | $14.17 | 597,400 |
| 2022-05-30 | $14.52 | $14.80 | $14.26 | $14.80 | $14.37 | 712,380 |
| 2022-05-27 | $14.50 | $14.80 | $14.23 | $14.34 | $13.92 | 741,800 |
| 2022-05-26 | $14.57 | $14.71 | $14.25 | $14.50 | $14.08 | 600,000 |
| 2022-05-25 | $14.36 | $14.68 | $14.27 | $14.59 | $14.16 | 663,970 |
| 2022-05-24 | $14.90 | $15.18 | $14.25 | $14.27 | $13.85 | 1,036,800 |
| 2022-05-23 | $14.55 | $14.90 | $14.45 | $14.80 | $14.37 | 765,600 |
| 2022-05-20 | $14.72 | $14.74 | $14.49 | $14.55 | $14.13 | 686,900 |
| 2022-05-19 | $14.32 | $14.67 | $14.18 | $14.62 | $14.19 | 1,093,440 |
| 2022-05-18 | $14.19 | $14.55 | $14.00 | $14.32 | $13.90 | 925,600 |
| 2022-05-17 | $13.95 | $14.22 | $13.84 | $14.03 | $13.62 | 588,100 |
| 2022-05-16 | $14.23 | $14.33 | $13.92 | $13.98 | $13.57 | 794,400 |
| 2022-05-13 | $13.75 | $14.31 | $13.75 | $14.13 | $13.72 | 848,670 |
| 2022-05-12 | $13.39 | $13.83 | $13.39 | $13.78 | $13.38 | 728,100 |
| 2022-05-11 | $13.61 | $13.87 | $13.53 | $13.53 | $13.14 | 813,310 |
| 2022-05-10 | $13.25 | $13.58 | $13.18 | $13.50 | $13.11 | 561,100 |
| 2022-05-09 | $13.13 | $13.50 | $12.85 | $13.38 | $12.99 | 801,100 |
| 2022-05-06 | $12.93 | $13.23 | $12.76 | $13.01 | $12.63 | 773,500 |
| 2022-05-05 | $12.94 | $13.25 | $12.71 | $13.15 | $12.77 | 1,066,300 |
| 2022-05-04 | $12.82 | $12.82 | $12.82 | $12.82 | $12.45 | 0 |
| 2022-05-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.45 | 0 |
| 2022-04-29 | $12.17 | $12.95 | $12.17 | $12.82 | $12.45 | 1,585,690 |
| 2022-04-28 | $13.00 | $13.00 | $12.13 | $12.16 | $11.81 | 1,762,890 |
| 2022-04-27 | $13.75 | $13.80 | $12.79 | $13.09 | $12.71 | 2,231,560 |
| 2022-04-26 | $14.10 | $14.20 | $13.31 | $14.20 | $13.79 | 1,114,730 |
| 2022-04-25 | $14.76 | $14.76 | $13.36 | $14.53 | $14.11 | 1,667,660 |
| 2022-04-22 | $14.71 | $14.88 | $14.31 | $14.84 | $14.41 | 1,099,860 |
| 2022-04-21 | $15.40 | $15.50 | $14.80 | $14.84 | $14.41 | 1,195,700 |
| 2022-04-20 | $15.46 | $15.75 | $15.33 | $15.55 | $15.10 | 1,418,000 |
| 2022-04-19 | $15.63 | $15.92 | $15.39 | $15.52 | $15.07 | 2,167,900 |
| 2022-04-18 | $15.00 | $15.67 | $14.91 | $15.63 | $15.17 | 1,923,100 |
| 2022-04-15 | $15.22 | $15.22 | $14.70 | $15.00 | $14.56 | 732,500 |
| 2022-04-14 | $14.92 | $15.15 | $14.91 | $15.15 | $14.71 | 490,100 |
| 2022-04-13 | $15.07 | $15.30 | $14.73 | $14.92 | $14.48 | 763,300 |
| 2022-04-12 | $15.32 | $15.67 | $14.88 | $15.19 | $14.75 | 1,103,680 |
| 2022-04-11 | $15.49 | $15.49 | $15.00 | $15.28 | $14.83 | 928,400 |
| 2022-04-08 | $15.24 | $15.40 | $15.11 | $15.40 | $14.95 | 846,800 |
| 2022-04-07 | $15.38 | $15.38 | $15.18 | $15.19 | $14.75 | 791,900 |
| 2022-04-06 | $14.95 | $15.61 | $14.95 | $15.38 | $14.93 | 986,900 |
| 2022-04-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.50 | 0 |
| 2022-04-04 | $14.94 | $14.94 | $14.94 | $14.94 | $14.50 | 0 |
| 2022-04-01 | $15.03 | $15.14 | $14.87 | $14.94 | $14.50 | 640,900 |
| 2022-03-31 | $15.04 | $15.29 | $14.97 | $15.12 | $14.68 | 748,980 |
| 2022-03-30 | $15.08 | $15.15 | $14.82 | $15.00 | $14.56 | 644,400 |
| 2022-03-29 | $15.25 | $15.47 | $14.86 | $14.95 | $14.51 | 637,200 |
| 2022-03-28 | $15.48 | $15.57 | $15.14 | $15.35 | $14.90 | 553,900 |
| 2022-03-25 | $15.40 | $15.72 | $15.40 | $15.55 | $15.10 | 814,260 |
| 2022-03-24 | $15.59 | $15.66 | $15.41 | $15.46 | $15.01 | 1,033,600 |
| 2022-03-23 | $15.35 | $15.79 | $15.34 | $15.66 | $15.20 | 1,500,900 |
| 2022-03-22 | $15.10 | $15.33 | $15.01 | $15.29 | $14.84 | 793,200 |
| 2022-03-21 | $14.88 | $15.20 | $14.88 | $15.17 | $14.73 | 904,100 |
| 2022-03-18 | $14.52 | $14.99 | $14.40 | $14.92 | $14.48 | 824,400 |
| 2022-03-17 | $14.50 | $14.80 | $14.50 | $14.52 | $14.10 | 776,500 |
| 2022-03-16 | $14.20 | $14.47 | $13.91 | $14.39 | $13.97 | 807,900 |
| 2022-03-15 | $14.77 | $14.77 | $13.99 | $14.02 | $13.61 | 1,054,600 |
| 2022-03-14 | $15.06 | $15.17 | $14.79 | $14.79 | $14.36 | 601,000 |
| 2022-03-11 | $15.33 | $15.33 | $14.65 | $15.21 | $14.77 | 711,300 |
| 2022-03-10 | $15.07 | $15.41 | $15.07 | $15.20 | $14.76 | 831,710 |
| 2022-03-09 | $15.33 | $15.33 | $14.31 | $14.87 | $14.44 | 1,169,200 |
| 2022-03-08 | $16.00 | $16.00 | $15.22 | $15.22 | $14.78 | 1,367,100 |
| 2022-03-07 | $16.01 | $16.13 | $15.71 | $15.86 | $15.40 | 1,376,800 |
| 2022-03-04 | $15.90 | $16.49 | $15.76 | $15.99 | $15.52 | 1,989,300 |
| 2022-03-03 | $15.79 | $15.92 | $15.72 | $15.85 | $15.39 | 812,500 |
| 2022-03-02 | $15.58 | $15.89 | $15.58 | $15.81 | $15.35 | 626,200 |
| 2022-03-01 | $15.60 | $15.79 | $15.49 | $15.73 | $15.27 | 931,400 |
| 2022-02-28 | $15.74 | $15.74 | $15.18 | $15.49 | $15.04 | 854,200 |
| 2022-02-25 | $15.42 | $15.85 | $15.42 | $15.60 | $15.14 | 1,004,300 |
| 2022-02-24 | $16.02 | $16.20 | $15.26 | $15.40 | $14.95 | 1,896,810 |
| 2022-02-23 | $15.86 | $16.30 | $15.86 | $16.13 | $15.66 | 702,800 |
| 2022-02-22 | $16.05 | $16.11 | $15.81 | $15.88 | $15.42 | 789,000 |
| 2022-02-21 | $15.82 | $16.58 | $15.69 | $16.20 | $15.73 | 1,620,150 |
| 2022-02-18 | $15.66 | $15.73 | $15.45 | $15.72 | $15.26 | 678,520 |
| 2022-02-17 | $15.79 | $15.95 | $15.61 | $15.66 | $15.20 | 703,700 |
| 2022-02-16 | $15.61 | $15.90 | $15.61 | $15.79 | $15.33 | 730,800 |
| 2022-02-15 | $15.63 | $15.65 | $15.35 | $15.63 | $15.17 | 675,000 |
| 2022-02-14 | $15.53 | $15.78 | $15.32 | $15.56 | $15.11 | 622,800 |
| 2022-02-11 | $15.80 | $15.82 | $15.39 | $15.58 | $15.13 | 792,300 |
| 2022-02-10 | $15.76 | $15.86 | $15.58 | $15.81 | $15.35 | 883,300 |
| 2022-02-09 | $15.80 | $15.84 | $15.68 | $15.76 | $15.30 | 989,100 |
| 2022-02-08 | $15.49 | $15.83 | $15.37 | $15.75 | $15.29 | 915,000 |
| 2022-02-07 | $15.24 | $15.57 | $15.24 | $15.55 | $15.10 | 798,000 |
| 2022-02-04 | $15.14 | $15.14 | $15.14 | $15.14 | $14.70 | 0 |
| 2022-02-03 | $15.14 | $15.14 | $15.14 | $15.14 | $14.70 | 0 |
| 2022-02-02 | $15.14 | $15.14 | $15.14 | $15.14 | $14.70 | 0 |
| 2022-02-01 | $15.14 | $15.14 | $15.14 | $15.14 | $14.70 | 0 |
| 2022-01-28 | $14.92 | $15.26 | $14.82 | $15.14 | $14.70 | 806,700 |
| 2022-01-27 | $15.20 | $15.28 | $14.70 | $14.76 | $14.33 | 1,017,600 |
| 2022-01-26 | $14.95 | $15.22 | $14.92 | $15.08 | $14.64 | 672,100 |
| 2022-01-25 | $15.48 | $15.63 | $14.92 | $14.96 | $14.52 | 1,848,200 |
| 2022-01-24 | $16.13 | $16.13 | $15.51 | $15.52 | $15.07 | 1,314,090 |
| 2022-01-21 | $16.05 | $16.16 | $15.82 | $16.08 | $15.61 | 1,031,300 |
| 2022-01-20 | $16.81 | $16.81 | $16.01 | $16.03 | $15.56 | 2,383,230 |
| 2022-01-19 | $16.60 | $16.93 | $16.53 | $16.82 | $16.33 | 1,438,000 |
| 2022-01-18 | $17.48 | $17.48 | $16.50 | $16.64 | $16.15 | 3,112,030 |
| 2022-01-17 | $17.47 | $17.74 | $17.36 | $17.48 | $16.97 | 2,523,500 |
| 2022-01-14 | $17.95 | $17.95 | $17.34 | $17.43 | $16.92 | 3,568,700 |
| 2022-01-13 | $17.38 | $18.29 | $17.11 | $18.10 | $17.57 | 6,522,620 |
| 2022-01-12 | $16.91 | $17.33 | $16.83 | $17.24 | $16.74 | 1,974,940 |
| 2022-01-11 | $16.83 | $17.26 | $16.80 | $16.88 | $16.39 | 1,535,940 |
| 2022-01-10 | $16.80 | $17.04 | $16.32 | $17.00 | $16.50 | 1,826,800 |
| 2022-01-07 | $17.30 | $17.36 | $16.77 | $16.86 | $16.37 | 1,965,200 |
| 2022-01-06 | $16.90 | $17.45 | $16.80 | $17.30 | $16.80 | 2,524,000 |
| 2022-01-05 | $17.10 | $17.11 | $16.71 | $16.90 | $16.41 | 1,794,100 |
| 2022-01-04 | $16.74 | $17.15 | $16.66 | $17.11 | $16.61 | 1,998,410 |
| 2022-01-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.24 | 0 |
| 2021-12-31 | $17.00 | $17.10 | $16.70 | $16.73 | $16.24 | 1,995,700 |
| 2021-12-30 | $16.92 | $17.26 | $16.92 | $16.96 | $16.47 | 1,900,300 |
| 2021-12-29 | $16.85 | $17.05 | $16.64 | $16.93 | $16.44 | 1,834,740 |
| 2021-12-28 | $17.03 | $17.03 | $16.74 | $16.86 | $16.37 | 1,829,100 |
| 2021-12-27 | $16.81 | $17.09 | $16.45 | $16.97 | $16.47 | 2,260,030 |
| 2021-12-24 | $17.49 | $17.60 | $16.88 | $16.89 | $16.40 | 3,618,660 |
| 2021-12-23 | $17.59 | $17.87 | $17.09 | $17.67 | $17.15 | 4,513,270 |
| 2021-12-22 | $17.48 | $17.65 | $17.25 | $17.58 | $17.07 | 3,912,990 |
| 2021-12-21 | $17.98 | $18.08 | $17.01 | $17.42 | $16.91 | 5,886,830 |
| 2021-12-20 | $18.69 | $18.97 | $18.16 | $18.16 | $17.63 | 6,009,900 |
| 2021-12-17 | $18.55 | $19.13 | $18.20 | $18.69 | $18.14 | 7,198,230 |
| 2021-12-16 | $18.26 | $18.81 | $18.01 | $18.80 | $18.25 | 9,215,830 |
| 2021-12-15 | $19.10 | $19.10 | $18.37 | $18.48 | $17.94 | 10,509,360 |
| 2021-12-14 | $19.41 | $20.25 | $19.02 | $19.70 | $19.13 | 11,945,560 |
| 2021-12-13 | $22.22 | $22.22 | $20.00 | $21.11 | $20.49 | 16,058,340 |
| 2021-12-10 | $20.00 | $20.20 | $19.60 | $20.20 | $19.61 | 1,961,480 |
| 2021-12-09 | $16.54 | $18.36 | $16.54 | $18.36 | $17.82 | 1,705,170 |
| 2021-12-08 | $16.11 | $16.85 | $16.01 | $16.69 | $16.20 | 1,406,400 |
| 2021-12-07 | $16.99 | $16.99 | $15.90 | $16.05 | $15.58 | 1,712,000 |
| 2021-12-06 | $17.18 | $17.34 | $16.51 | $16.71 | $16.22 | 1,703,600 |
| 2021-12-03 | $17.18 | $17.18 | $17.18 | $17.18 | $16.68 | 1,157,700 |
| 2021-12-02 | $17.47 | $17.47 | $17.47 | $17.47 | $16.96 | 1,047,000 |
| 2021-12-01 | $17.23 | $17.92 | $17.23 | $17.84 | $17.32 | 1,520,200 |
| 2021-11-30 | $17.68 | $17.84 | $17.15 | $17.33 | $16.82 | 1,697,000 |
| 2021-11-29 | $17.22 | $17.64 | $17.20 | $17.33 | $16.82 | 1,250,830 |
| 2021-11-26 | $17.71 | $17.82 | $17.22 | $17.60 | $17.09 | 1,813,630 |
| 2021-11-25 | $17.80 | $18.00 | $17.51 | $17.66 | $17.14 | 1,618,530 |
| 2021-11-24 | $17.72 | $17.97 | $17.53 | $17.75 | $17.23 | 1,546,340 |
| 2021-11-23 | $17.23 | $17.98 | $17.23 | $17.72 | $17.20 | 2,722,400 |
| 2021-11-22 | $17.48 | $17.59 | $17.07 | $17.27 | $16.77 | 1,521,700 |
| 2021-11-19 | $16.71 | $17.66 | $16.71 | $17.44 | $16.93 | 3,237,220 |
| 2021-11-18 | $16.92 | $17.85 | $16.75 | $16.80 | $16.31 | 3,005,330 |
| 2021-11-17 | $16.50 | $17.90 | $16.50 | $16.93 | $16.44 | 2,932,160 |
| 2021-11-16 | $16.52 | $16.97 | $16.25 | $16.62 | $16.14 | 2,886,100 |
| 2021-11-15 | $16.26 | $16.69 | $16.26 | $16.57 | $16.09 | 1,749,200 |
| 2021-11-12 | $16.00 | $16.42 | $15.89 | $16.32 | $15.84 | 1,945,920 |
| 2021-11-11 | $16.07 | $16.28 | $15.96 | $16.03 | $15.56 | 1,229,800 |
| 2021-11-10 | $15.99 | $16.19 | $15.80 | $16.03 | $15.56 | 1,768,300 |
| 2021-11-09 | $15.51 | $16.23 | $15.45 | $16.09 | $15.62 | 2,210,510 |
| 2021-11-08 | $15.50 | $15.98 | $15.20 | $15.57 | $15.12 | 1,818,500 |
| 2021-11-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.56 | 1,657,800 |
| 2021-11-04 | $14.62 | $15.10 | $14.58 | $15.00 | $14.56 | 939,700 |
| 2021-11-03 | $14.46 | $14.75 | $14.46 | $14.62 | $14.19 | 375,800 |
| 2021-11-02 | $14.77 | $15.16 | $14.41 | $14.48 | $14.06 | 628,500 |
| 2021-11-01 | $14.50 | $14.88 | $14.25 | $14.88 | $14.45 | 500,100 |
| 2021-10-29 | $14.47 | $14.59 | $14.22 | $14.55 | $14.13 | 418,340 |
| 2021-10-28 | $14.61 | $14.61 | $13.80 | $14.42 | $14.00 | 1,054,110 |
| 2021-10-27 | $14.99 | $15.07 | $14.44 | $14.46 | $14.04 | 1,002,200 |
| 2021-10-26 | $14.76 | $15.35 | $14.74 | $15.10 | $14.66 | 1,409,700 |
| 2021-10-25 | $14.61 | $14.77 | $14.50 | $14.70 | $14.27 | 370,600 |
| 2021-10-22 | $14.63 | $14.80 | $14.56 | $14.68 | $14.25 | 384,900 |
| 2021-10-21 | $15.11 | $15.12 | $14.67 | $14.70 | $14.27 | 533,500 |
| 2021-10-20 | $15.00 | $15.29 | $14.71 | $15.12 | $14.68 | 659,130 |
| 2021-10-19 | $15.08 | $15.16 | $14.94 | $14.94 | $14.50 | 425,500 |
| 2021-10-18 | $15.07 | $15.12 | $14.85 | $15.08 | $14.64 | 335,300 |
| 2021-10-15 | $15.18 | $15.21 | $14.90 | $14.90 | $14.47 | 526,000 |
| 2021-10-14 | $15.18 | $15.24 | $15.06 | $15.16 | $14.72 | 421,630 |
| 2021-10-13 | $15.05 | $15.29 | $14.85 | $15.18 | $14.74 | 637,900 |
| 2021-10-12 | $15.01 | $15.05 | $14.62 | $14.88 | $14.45 | 569,390 |
| 2021-10-11 | $14.93 | $15.26 | $14.87 | $15.01 | $14.57 | 536,900 |
| 2021-10-08 | $14.68 | $15.15 | $14.66 | $15.05 | $14.61 | 1,047,530 |
| 2021-10-07 | $14.49 | $14.49 | $14.49 | $14.49 | $14.07 | 0 |
| 2021-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $14.07 | 0 |
| 2021-09-30 | $14.36 | $14.56 | $14.30 | $14.49 | $14.07 | 566,100 |
| 2021-09-29 | $14.80 | $14.80 | $14.20 | $14.21 | $13.80 | 1,090,430 |
| 2021-09-28 | $14.80 | $14.93 | $14.70 | $14.84 | $14.41 | 831,160 |
| 2021-09-27 | $15.74 | $15.98 | $14.73 | $14.80 | $14.37 | 2,059,680 |
| 2021-09-24 | $16.09 | $16.29 | $15.71 | $15.72 | $15.26 | 1,387,430 |
| 2021-09-23 | $16.12 | $16.46 | $15.96 | $16.25 | $15.78 | 1,131,590 |
| 2021-09-22 | $16.37 | $16.37 | $15.81 | $16.02 | $15.55 | 1,161,600 |
| 2021-09-21 | $16.46 | $16.46 | $16.46 | $16.46 | $15.98 | 0 |
| 2021-09-20 | $16.46 | $16.46 | $16.46 | $16.46 | $15.98 | 0 |
| 2021-09-17 | $16.52 | $16.75 | $16.12 | $16.46 | $15.98 | 1,429,280 |
| 2021-09-16 | $17.06 | $17.10 | $16.50 | $16.51 | $16.03 | 1,702,780 |
| 2021-09-15 | $16.76 | $17.26 | $16.72 | $17.03 | $16.53 | 2,214,500 |
| 2021-09-14 | $17.00 | $17.27 | $16.69 | $16.76 | $16.27 | 2,674,230 |
| 2021-09-13 | $16.26 | $17.10 | $15.96 | $17.00 | $16.50 | 2,963,130 |
| 2021-09-10 | $16.59 | $16.75 | $16.16 | $16.25 | $15.78 | 1,361,900 |
| 2021-09-09 | $16.72 | $16.79 | $16.45 | $16.59 | $16.11 | 1,147,420 |
| 2021-09-08 | $16.81 | $16.95 | $16.56 | $16.80 | $16.31 | 1,430,470 |
| 2021-09-07 | $16.60 | $16.99 | $16.51 | $16.81 | $16.32 | 1,758,440 |
| 2021-09-06 | $16.47 | $16.65 | $16.21 | $16.60 | $16.12 | 1,134,460 |
| 2021-09-03 | $16.53 | $16.71 | $16.22 | $16.45 | $15.97 | 1,727,300 |
| 2021-09-02 | $16.00 | $16.69 | $15.83 | $16.66 | $16.17 | 2,348,500 |
| 2021-09-01 | $16.35 | $16.52 | $15.66 | $15.99 | $15.52 | 1,943,300 |
| 2021-08-31 | $16.59 | $16.59 | $16.01 | $16.44 | $15.96 | 1,461,710 |
| 2021-08-30 | $16.45 | $16.71 | $16.18 | $16.36 | $15.88 | 1,518,100 |
| 2021-08-27 | $16.70 | $16.85 | $16.32 | $16.51 | $16.03 | 1,685,700 |
| 2021-08-26 | $17.38 | $17.42 | $16.67 | $16.70 | $16.21 | 2,185,300 |
| 2021-08-25 | $17.32 | $17.35 | $16.75 | $16.90 | $16.41 | 2,448,310 |
| 2021-08-24 | $16.25 | $17.48 | $16.25 | $17.03 | $16.53 | 5,712,390 |
| 2021-08-23 | $15.49 | $16.80 | $15.47 | $16.36 | $15.88 | 2,815,100 |
| 2021-08-20 | $15.99 | $15.99 | $15.40 | $15.48 | $15.03 | 1,571,750 |
| 2021-08-19 | $16.38 | $16.42 | $15.72 | $15.86 | $15.40 | 1,807,750 |
| 2021-08-18 | $16.16 | $16.48 | $16.10 | $16.35 | $15.87 | 1,625,200 |
| 2021-08-17 | $16.91 | $17.20 | $16.08 | $16.35 | $15.87 | 3,228,370 |
| 2021-08-16 | $16.85 | $17.14 | $16.56 | $16.97 | $16.47 | 3,376,830 |
| 2021-08-13 | $16.51 | $16.93 | $16.41 | $16.82 | $16.33 | 3,016,530 |
| 2021-08-12 | $16.94 | $16.96 | $16.51 | $16.59 | $16.11 | 3,527,100 |
| 2021-08-11 | $16.23 | $16.85 | $16.05 | $16.77 | $16.28 | 5,035,560 |
| 2021-08-10 | $15.70 | $16.20 | $15.66 | $16.16 | $15.69 | 3,274,800 |
| 2021-08-09 | $15.80 | $15.88 | $15.54 | $15.70 | $15.24 | 1,730,330 |
| 2021-08-06 | $16.18 | $16.28 | $15.78 | $15.80 | $15.34 | 2,466,530 |
| 2021-08-05 | $15.72 | $16.36 | $15.48 | $16.14 | $15.67 | 3,590,320 |
| 2021-08-04 | $15.87 | $15.88 | $15.61 | $15.87 | $15.41 | 2,464,220 |
| 2021-08-03 | $15.40 | $15.97 | $15.24 | $15.85 | $15.39 | 3,897,920 |
| 2021-08-02 | $15.40 | $15.52 | $15.00 | $15.47 | $15.02 | 3,978,720 |
| 2021-07-30 | $15.71 | $16.98 | $15.56 | $15.73 | $15.27 | 6,632,160 |
| 2021-07-29 | $14.88 | $15.88 | $14.88 | $15.44 | $14.99 | 2,332,570 |
| 2021-07-28 | $15.25 | $15.30 | $14.63 | $14.87 | $14.44 | 1,173,100 |
| 2021-07-27 | $15.50 | $15.63 | $15.11 | $15.35 | $14.90 | 1,637,800 |
| 2021-07-26 | $15.53 | $15.62 | $15.17 | $15.51 | $15.06 | 2,359,840 |
| 2021-07-23 | $14.80 | $15.53 | $14.77 | $15.51 | $15.06 | 2,964,300 |
| 2021-07-22 | $14.78 | $14.95 | $14.70 | $14.89 | $14.46 | 839,450 |
| 2021-07-21 | $14.55 | $14.80 | $14.53 | $14.78 | $14.35 | 1,039,210 |
| 2021-07-20 | $14.56 | $14.65 | $14.43 | $14.53 | $14.11 | 531,600 |
| 2021-07-19 | $14.53 | $14.73 | $14.31 | $14.60 | $14.17 | 853,880 |
| 2021-07-16 | $14.70 | $14.75 | $14.54 | $14.55 | $14.13 | 967,980 |
| 2021-07-15 | $14.94 | $14.94 | $14.63 | $14.76 | $14.33 | 1,122,200 |
| 2021-07-14 | $15.17 | $15.18 | $14.93 | $14.96 | $14.52 | 898,820 |
| 2021-07-13 | $15.11 | $15.29 | $15.08 | $15.15 | $14.71 | 776,700 |
| 2021-07-12 | $14.99 | $15.18 | $14.99 | $15.11 | $14.67 | 870,200 |
| 2021-07-09 | $14.75 | $15.01 | $14.73 | $14.98 | $14.54 | 668,900 |
| 2021-07-08 | $15.06 | $15.18 | $14.82 | $14.83 | $14.40 | 837,400 |
| 2021-07-07 | $15.03 | $15.15 | $14.97 | $15.05 | $14.61 | 696,700 |
| 2021-07-06 | $14.98 | $15.14 | $14.92 | $15.01 | $14.57 | 637,100 |
| 2021-07-05 | $14.77 | $14.98 | $14.71 | $14.96 | $14.52 | 547,830 |
| 2021-07-02 | $14.79 | $14.82 | $14.63 | $14.75 | $14.32 | 587,440 |
| 2021-07-01 | $15.02 | $15.05 | $14.75 | $14.76 | $14.33 | 872,900 |
| 2021-06-30 | $15.05 | $15.13 | $14.96 | $15.05 | $14.61 | 546,910 |
| 2021-06-29 | $15.17 | $15.22 | $14.98 | $15.05 | $14.61 | 751,800 |
| 2021-06-28 | $14.86 | $15.20 | $14.86 | $15.14 | $14.70 | 1,041,260 |
| 2021-06-25 | $14.99 | $15.05 | $14.70 | $14.91 | $14.47 | 1,341,000 |
| 2021-06-24 | $15.24 | $15.24 | $14.95 | $14.98 | $14.54 | 1,217,100 |
| 2021-06-23 | $15.22 | $15.28 | $15.12 | $15.20 | $14.76 | 877,710 |
| 2021-06-22 | $15.08 | $15.28 | $15.08 | $15.26 | $14.81 | 1,095,800 |
| 2021-06-21 | $14.99 | $15.18 | $14.94 | $15.08 | $14.64 | 1,143,700 |
| 2021-06-18 | $15.14 | $15.14 | $14.86 | $15.00 | $14.56 | 1,257,080 |
| 2021-06-17 | $15.08 | $15.25 | $15.01 | $15.10 | $14.66 | 898,430 |
| 2021-06-16 | $15.28 | $15.45 | $15.01 | $15.06 | $14.62 | 1,364,390 |
| 2021-06-15 | $15.69 | $15.79 | $15.22 | $15.28 | $14.83 | 1,883,810 |
| 2021-06-14 | $15.73 | $15.73 | $15.73 | $15.73 | $15.27 | 0 |
| 2021-06-11 | $16.00 | $16.02 | $15.69 | $15.73 | $15.27 | 2,629,110 |
| 2021-06-10 | $16.86 | $17.17 | $16.73 | $17.03 | $15.81 | 2,651,340 |
| 2021-06-09 | $16.69 | $16.99 | $16.52 | $16.91 | $15.70 | 2,533,680 |
| 2021-06-08 | $16.62 | $16.70 | $16.52 | $16.68 | $15.48 | 1,479,990 |
| 2021-06-07 | $16.48 | $16.76 | $16.33 | $16.68 | $15.48 | 2,654,360 |
| 2021-06-04 | $16.32 | $16.42 | $16.12 | $16.18 | $15.02 | 1,275,630 |
| 2021-06-03 | $16.50 | $16.67 | $16.30 | $16.31 | $15.14 | 2,337,400 |
| 2021-06-02 | $16.22 | $16.54 | $16.14 | $16.49 | $15.31 | 2,544,440 |
| 2021-06-01 | $16.08 | $16.30 | $16.05 | $16.24 | $15.08 | 1,575,250 |
| 2021-05-31 | $15.85 | $16.10 | $15.85 | $16.08 | $14.93 | 1,194,430 |
| 2021-05-28 | $16.08 | $16.18 | $15.85 | $15.95 | $14.81 | 1,505,230 |
| 2021-05-27 | $16.00 | $16.17 | $15.92 | $16.07 | $14.92 | 1,314,850 |
| 2021-05-26 | $15.82 | $16.09 | $15.72 | $16.01 | $14.86 | 1,413,620 |
| 2021-05-25 | $15.76 | $15.85 | $15.67 | $15.83 | $14.70 | 879,140 |
| 2021-05-24 | $15.95 | $15.96 | $15.71 | $15.81 | $14.68 | 1,000,320 |
| 2021-05-21 | $16.05 | $16.20 | $15.81 | $15.97 | $14.83 | 1,218,600 |
| 2021-05-20 | $15.98 | $16.23 | $15.81 | $16.11 | $14.96 | 1,389,000 |
| 2021-05-19 | $15.80 | $16.25 | $15.73 | $16.05 | $14.90 | 2,343,230 |
| 2021-05-18 | $15.70 | $15.85 | $15.55 | $15.82 | $14.69 | 711,170 |
| 2021-05-17 | $15.88 | $15.95 | $15.61 | $15.74 | $14.61 | 1,146,030 |
| 2021-05-14 | $15.88 | $16.04 | $15.82 | $15.95 | $14.81 | 1,200,800 |
| 2021-05-13 | $15.70 | $15.85 | $15.66 | $15.81 | $14.68 | 1,021,100 |
| 2021-05-12 | $15.58 | $15.88 | $15.51 | $15.84 | $14.70 | 1,341,700 |
| 2021-05-11 | $15.21 | $15.57 | $15.20 | $15.49 | $14.38 | 997,700 |
| 2021-05-10 | $15.67 | $15.67 | $15.28 | $15.29 | $14.19 | 1,691,390 |
| 2021-05-07 | $15.79 | $15.88 | $15.66 | $15.66 | $14.54 | 1,123,230 |
| 2021-05-06 | $15.77 | $15.97 | $15.65 | $15.79 | $14.66 | 1,173,230 |
| 2021-05-05 | $15.76 | $15.76 | $15.76 | $15.76 | $14.63 | 0 |
| 2021-05-04 | $15.76 | $15.76 | $15.76 | $15.76 | $14.63 | 0 |
| 2021-04-30 | $15.93 | $16.08 | $15.65 | $15.76 | $14.63 | 1,468,700 |
| 2021-04-29 | $15.86 | $16.30 | $15.82 | $16.02 | $14.87 | 2,310,710 |
| 2021-04-28 | $15.62 | $15.77 | $15.31 | $15.66 | $14.54 | 1,212,300 |
| 2021-04-27 | $15.88 | $15.88 | $15.28 | $15.48 | $14.37 | 1,856,650 |
| 2021-04-26 | $16.13 | $16.13 | $15.71 | $15.79 | $14.66 | 1,674,840 |
| 2021-04-23 | $16.60 | $16.64 | $15.93 | $15.97 | $14.83 | 2,785,160 |
| 2021-04-22 | $16.53 | $16.78 | $16.46 | $16.54 | $15.35 | 2,050,240 |
| 2021-04-21 | $17.28 | $17.40 | $16.45 | $16.52 | $15.34 | 5,385,810 |
| 2021-04-20 | $17.77 | $18.18 | $17.30 | $17.38 | $16.13 | 4,241,100 |
| 2021-04-19 | $17.40 | $18.01 | $17.40 | $17.91 | $16.63 | 4,060,600 |
| 2021-04-16 | $17.50 | $17.88 | $17.17 | $17.55 | $16.29 | 3,792,800 |
| 2021-04-15 | $17.83 | $18.18 | $17.51 | $17.59 | $16.33 | 3,803,700 |
| 2021-04-14 | $17.28 | $18.29 | $17.17 | $17.94 | $16.65 | 5,074,670 |
| 2021-04-13 | $18.18 | $18.20 | $17.15 | $17.33 | $16.09 | 5,114,370 |
| 2021-04-12 | $17.78 | $18.80 | $17.71 | $18.42 | $17.10 | 5,933,430 |
| 2021-04-09 | $17.56 | $19.14 | $17.55 | $18.16 | $16.86 | 5,919,930 |
| 2021-04-08 | $18.40 | $18.56 | $17.57 | $17.72 | $16.45 | 6,601,400 |
| 2021-04-07 | $18.16 | $18.77 | $17.87 | $18.61 | $17.28 | 8,064,210 |
| 2021-04-06 | $17.58 | $18.98 | $17.55 | $18.55 | $17.22 | 8,322,400 |
| 2021-04-05 | $17.68 | $17.68 | $17.68 | $17.68 | $16.41 | 0 |
| 2021-04-02 | $17.48 | $18.00 | $16.96 | $17.68 | $16.41 | 7,074,410 |
| 2021-04-01 | $17.11 | $18.16 | $16.94 | $17.52 | $16.26 | 8,979,010 |
| 2021-03-31 | $16.70 | $17.55 | $16.45 | $17.27 | $16.03 | 6,682,450 |
| 2021-03-30 | $16.55 | $17.08 | $16.40 | $16.86 | $15.65 | 5,623,370 |
| 2021-03-29 | $16.59 | $16.63 | $16.15 | $16.60 | $15.41 | 4,411,010 |
| 2021-03-26 | $16.58 | $16.80 | $16.43 | $16.60 | $15.41 | 3,490,660 |
| 2021-03-25 | $16.73 | $16.95 | $16.14 | $16.75 | $15.55 | 4,437,100 |
| 2021-03-24 | $16.31 | $18.01 | $16.31 | $16.75 | $15.55 | 7,143,240 |
| 2021-03-23 | $17.33 | $17.39 | $16.23 | $16.55 | $15.36 | 7,765,900 |
| 2021-03-22 | $17.49 | $18.19 | $16.84 | $17.45 | $16.20 | 12,800,630 |
| 2021-03-19 | $15.86 | $17.55 | $15.75 | $17.55 | $16.29 | 9,403,200 |
| 2021-03-18 | $15.91 | $16.09 | $15.76 | $15.95 | $14.81 | 3,662,930 |
| 2021-03-17 | $15.64 | $16.16 | $15.47 | $15.99 | $14.84 | 3,737,710 |
| 2021-03-16 | $15.45 | $15.67 | $15.45 | $15.66 | $14.54 | 2,226,700 |
| 2021-03-15 | $15.90 | $15.90 | $15.35 | $15.48 | $14.37 | 3,623,650 |
| 2021-03-12 | $16.61 | $16.62 | $15.83 | $16.02 | $14.87 | 5,412,470 |
| 2021-03-11 | $16.17 | $16.78 | $15.92 | $16.61 | $15.42 | 6,367,200 |
| 2021-03-10 | $15.70 | $16.30 | $15.50 | $16.18 | $15.02 | 4,991,740 |
| 2021-03-09 | $16.05 | $16.20 | $15.00 | $15.72 | $14.59 | 4,690,230 |
| 2021-03-08 | $16.16 | $16.47 | $15.90 | $16.16 | $15.00 | 6,374,290 |
| 2021-03-05 | $15.20 | $15.97 | $15.15 | $15.94 | $14.80 | 6,049,060 |
| 2021-03-04 | $15.48 | $15.70 | $15.18 | $15.35 | $14.25 | 3,282,100 |
| 2021-03-03 | $15.45 | $15.66 | $15.35 | $15.64 | $14.52 | 3,261,470 |
| 2021-03-02 | $15.89 | $15.90 | $15.33 | $15.50 | $14.39 | 3,394,140 |
| 2021-03-01 | $15.40 | $15.81 | $15.33 | $15.77 | $14.64 | 3,799,300 |
| 2021-02-26 | $15.02 | $15.49 | $14.88 | $15.34 | $14.24 | 3,150,500 |
| 2021-02-25 | $15.60 | $15.77 | $15.25 | $15.28 | $14.18 | 3,688,440 |
| 2021-02-24 | $15.89 | $15.94 | $15.31 | $15.58 | $14.46 | 5,985,650 |
| 2021-02-23 | $15.35 | $16.11 | $15.00 | $16.02 | $14.87 | 7,248,660 |
| 2021-02-22 | $15.54 | $16.08 | $15.44 | $15.46 | $14.35 | 7,614,730 |
| 2021-02-19 | $14.95 | $15.72 | $14.90 | $15.64 | $14.52 | 8,362,830 |
| 2021-02-18 | $15.20 | $15.21 | $14.52 | $15.13 | $14.05 | 10,385,100 |
| 2021-02-17 | $15.36 | $15.36 | $15.36 | $15.36 | $14.26 | 0 |
| 2021-02-16 | $15.36 | $15.36 | $15.36 | $15.36 | $14.26 | 0 |
| 2021-02-15 | $15.36 | $15.36 | $15.36 | $15.36 | $14.26 | 0 |
| 2021-02-12 | $15.36 | $15.36 | $15.36 | $15.36 | $14.26 | 0 |
| 2021-02-11 | $15.36 | $15.36 | $15.36 | $15.36 | $14.26 | 0 |
| 2021-02-10 | $17.07 | $17.30 | $15.36 | $15.36 | $14.26 | 7,571,030 |
| 2021-02-09 | $16.78 | $18.13 | $16.55 | $17.07 | $15.85 | 9,663,690 |
| 2021-02-08 | $16.05 | $16.79 | $15.62 | $16.50 | $15.32 | 3,796,940 |
| 2021-02-05 | $16.88 | $17.20 | $15.83 | $16.26 | $15.09 | 5,677,370 |
| 2021-02-04 | $16.93 | $17.18 | $16.36 | $16.92 | $15.71 | 6,510,390 |
| 2021-02-03 | $17.77 | $18.40 | $17.07 | $17.67 | $16.40 | 12,091,920 |
| 2021-02-02 | $20.98 | $22.52 | $18.58 | $18.97 | $17.61 | 12,508,680 |
| 2021-02-01 | $19.60 | $21.27 | $19.60 | $20.47 | $19.00 | 7,684,190 |
| 2021-01-29 | $19.60 | $19.60 | $19.60 | $19.60 | $18.20 | 1,007,000 |
| 2021-01-28 | $22.61 | $23.00 | $21.78 | $21.78 | $20.22 | 3,920,740 |
| 2021-01-27 | $20.46 | $24.20 | $20.40 | $24.20 | $22.47 | 12,790,630 |
| 2021-01-26 | $20.71 | $23.95 | $19.89 | $22.00 | $20.42 | 13,813,660 |
| 2021-01-25 | $19.60 | $21.77 | $19.30 | $21.77 | $20.21 | 13,066,250 |
| 2021-01-22 | $19.00 | $19.79 | $18.30 | $19.79 | $18.37 | 14,031,540 |
| 2021-01-21 | $17.10 | $17.99 | $16.99 | $17.99 | $16.70 | 1,999,160 |
| 2021-01-20 | $14.86 | $16.35 | $14.85 | $16.35 | $15.18 | 1,146,860 |
| 2021-01-19 | $14.91 | $15.12 | $14.77 | $14.86 | $13.79 | 552,810 |
| 2021-01-18 | $14.68 | $15.10 | $14.62 | $14.91 | $13.84 | 960,380 |
| 2021-01-15 | $13.96 | $14.86 | $13.80 | $14.81 | $13.75 | 1,393,300 |
| 2021-01-14 | $13.75 | $14.10 | $13.54 | $13.95 | $12.95 | 906,090 |
| 2021-01-13 | $14.49 | $14.49 | $13.69 | $13.76 | $12.77 | 1,143,300 |
| 2021-01-12 | $14.43 | $14.75 | $14.36 | $14.42 | $13.39 | 540,950 |
| 2021-01-11 | $15.10 | $15.11 | $14.38 | $14.38 | $13.35 | 864,060 |
| 2021-01-08 | $14.86 | $15.27 | $14.56 | $14.88 | $13.81 | 577,810 |
| 2021-01-07 | $15.50 | $15.60 | $14.89 | $14.93 | $13.86 | 1,132,900 |
| 2021-01-06 | $16.26 | $16.26 | $15.50 | $15.60 | $14.48 | 1,172,020 |
| 2021-01-05 | $16.29 | $16.33 | $16.08 | $16.17 | $15.01 | 667,070 |
| 2021-01-04 | $16.10 | $16.40 | $16.05 | $16.30 | $15.13 | 733,730 |
| 2021-01-01 | $16.10 | $16.10 | $16.10 | $16.10 | $14.95 | 0 |
| 2020-12-31 | $16.16 | $16.40 | $16.02 | $16.10 | $14.95 | 833,270 |
| 2020-12-30 | $15.97 | $16.12 | $15.90 | $16.01 | $14.86 | 537,630 |
| 2020-12-29 | $15.94 | $16.12 | $15.81 | $15.92 | $14.78 | 636,560 |
| 2020-12-28 | $16.49 | $16.58 | $15.96 | $15.97 | $14.83 | 835,130 |
| 2020-12-25 | $16.24 | $16.71 | $15.89 | $16.49 | $15.31 | 1,159,500 |
| 2020-12-24 | $16.58 | $16.63 | $15.92 | $16.04 | $14.89 | 1,082,600 |
| 2020-12-23 | $16.57 | $16.93 | $16.45 | $16.63 | $15.44 | 814,130 |
| 2020-12-22 | $16.94 | $16.99 | $16.54 | $16.59 | $15.40 | 906,200 |
| 2020-12-21 | $17.16 | $17.20 | $17.00 | $17.02 | $15.80 | 713,940 |
| 2020-12-18 | $17.30 | $17.39 | $16.95 | $17.03 | $15.81 | 1,085,390 |
| 2020-12-17 | $17.18 | $17.40 | $16.84 | $17.32 | $16.08 | 1,159,980 |
| 2020-12-16 | $17.81 | $17.85 | $17.21 | $17.25 | $16.01 | 947,620 |
| 2020-12-15 | $17.68 | $17.88 | $17.52 | $17.81 | $16.53 | 744,320 |
| 2020-12-14 | $17.53 | $17.72 | $17.31 | $17.60 | $16.34 | 810,910 |
| 2020-12-11 | $17.82 | $17.95 | $17.08 | $17.40 | $16.15 | 1,228,510 |
| 2020-12-10 | $17.82 | $18.00 | $17.63 | $17.85 | $16.57 | 1,275,070 |
| 2020-12-09 | $18.81 | $18.81 | $17.95 | $17.99 | $16.70 | 1,939,160 |
| 2020-12-08 | $18.55 | $18.97 | $18.55 | $18.73 | $17.39 | 1,372,340 |
| 2020-12-07 | $18.67 | $18.80 | $18.42 | $18.52 | $17.19 | 1,260,810 |
| 2020-12-04 | $19.24 | $19.24 | $18.72 | $18.74 | $17.40 | 2,151,780 |
| 2020-12-03 | $19.20 | $19.40 | $19.17 | $19.19 | $17.81 | 1,479,400 |
| 2020-12-02 | $19.44 | $19.53 | $19.25 | $19.25 | $17.87 | 2,087,200 |
| 2020-12-01 | $19.67 | $20.08 | $19.35 | $19.44 | $18.05 | 3,173,060 |
| 2020-11-30 | $19.89 | $20.50 | $19.44 | $19.75 | $18.33 | 5,337,940 |
| 2020-11-27 | $19.60 | $20.25 | $19.10 | $20.00 | $18.57 | 5,708,900 |
| 2020-11-26 | $19.05 | $19.69 | $18.50 | $19.67 | $18.26 | 4,045,120 |
| 2020-11-25 | $18.88 | $19.29 | $18.81 | $19.12 | $17.75 | 2,432,590 |
| 2020-11-24 | $19.30 | $19.45 | $18.86 | $18.88 | $17.53 | 2,283,650 |
| 2020-11-23 | $19.28 | $19.49 | $18.82 | $19.36 | $17.97 | 3,004,430 |
| 2020-11-20 | $19.31 | $19.77 | $19.26 | $19.49 | $18.09 | 2,923,760 |
| 2020-11-19 | $20.05 | $20.09 | $19.32 | $19.42 | $18.03 | 4,510,140 |
| 2020-11-18 | $18.96 | $20.16 | $18.93 | $20.02 | $18.59 | 7,023,230 |
| 2020-11-17 | $18.58 | $19.79 | $18.51 | $19.17 | $17.80 | 5,531,210 |
| 2020-11-16 | $18.62 | $18.70 | $18.34 | $18.67 | $17.33 | 1,650,010 |
| 2020-11-13 | $18.76 | $18.92 | $18.44 | $18.69 | $17.35 | 1,644,040 |
| 2020-11-12 | $19.24 | $19.25 | $18.52 | $18.77 | $17.42 | 2,813,510 |
| 2020-11-11 | $18.41 | $19.32 | $18.21 | $19.15 | $17.78 | 4,553,690 |
| 2020-11-10 | $18.88 | $18.88 | $18.35 | $18.35 | $17.03 | 1,795,060 |
| 2020-11-09 | $18.55 | $18.76 | $18.35 | $18.76 | $17.42 | 2,427,330 |
| 2020-11-06 | $18.69 | $18.71 | $18.14 | $18.30 | $16.99 | 2,009,120 |
| 2020-11-05 | $18.60 | $18.90 | $18.39 | $18.65 | $17.31 | 2,701,710 |
| 2020-11-04 | $18.29 | $18.68 | $18.11 | $18.45 | $17.13 | 2,528,680 |
| 2020-11-03 | $18.13 | $18.36 | $18.02 | $18.33 | $17.02 | 1,684,350 |
| 2020-11-02 | $17.48 | $18.12 | $17.37 | $18.07 | $16.77 | 1,750,630 |
| 2020-10-30 | $18.25 | $18.30 | $17.47 | $17.50 | $16.25 | 2,281,370 |
| 2020-10-29 | $18.21 | $18.79 | $18.21 | $18.30 | $16.99 | 3,502,740 |
| 2020-10-28 | $18.04 | $18.80 | $17.76 | $18.78 | $17.43 | 4,514,920 |
| 2020-10-27 | $18.20 | $18.47 | $17.91 | $18.04 | $16.75 | 2,893,220 |
| 2020-10-26 | $17.64 | $18.65 | $17.38 | $18.24 | $16.93 | 3,584,720 |
| 2020-10-23 | $17.67 | $18.03 | $17.56 | $17.80 | $16.52 | 2,410,550 |
| 2020-10-22 | $17.49 | $17.75 | $17.32 | $17.70 | $16.43 | 1,925,640 |
| 2020-10-21 | $17.57 | $17.73 | $17.48 | $17.62 | $16.36 | 1,470,090 |
| 2020-10-20 | $17.46 | $17.74 | $17.21 | $17.70 | $16.43 | 1,602,790 |
| 2020-10-19 | $17.47 | $17.57 | $17.40 | $17.42 | $16.17 | 1,061,330 |
| 2020-10-16 | $17.60 | $17.72 | $17.31 | $17.44 | $16.19 | 1,918,440 |
| 2020-10-15 | $18.22 | $18.22 | $17.56 | $17.58 | $16.32 | 2,532,100 |
| 2020-10-14 | $17.70 | $18.18 | $17.61 | $18.02 | $16.73 | 3,604,860 |
| 2020-10-13 | $17.37 | $18.18 | $17.30 | $17.90 | $16.62 | 3,890,220 |
| 2020-10-12 | $17.20 | $17.55 | $17.20 | $17.44 | $16.19 | 2,636,360 |
| 2020-10-09 | $16.75 | $17.08 | $16.73 | $17.05 | $15.83 | 2,324,270 |
| 2020-10-08 | $16.58 | $16.58 | $16.58 | $16.58 | $15.39 | 0 |
| 2020-10-07 | $16.58 | $16.58 | $16.58 | $16.58 | $15.39 | 0 |
| 2020-10-06 | $16.58 | $16.58 | $16.58 | $16.58 | $15.39 | 0 |
| 2020-10-05 | $16.58 | $16.58 | $16.58 | $16.58 | $15.39 | 0 |
| 2020-10-02 | $16.58 | $16.58 | $16.58 | $16.58 | $15.39 | 0 |
| 2020-10-01 | $16.58 | $16.58 | $16.58 | $16.58 | $15.39 | 0 |
| 2020-09-30 | $16.51 | $16.72 | $16.50 | $16.58 | $15.39 | 1,713,690 |
| 2020-09-29 | $16.62 | $16.84 | $16.52 | $16.61 | $15.42 | 2,396,240 |
| 2020-09-28 | $17.87 | $18.04 | $16.44 | $16.62 | $15.43 | 5,340,950 |
| 2020-09-25 | $18.45 | $18.48 | $17.84 | $17.96 | $16.67 | 1,468,650 |
| 2020-09-24 | $19.10 | $19.10 | $18.16 | $18.26 | $16.95 | 2,308,450 |
| 2020-09-23 | $18.70 | $19.18 | $18.63 | $18.86 | $17.51 | 3,092,660 |
| 2020-09-22 | $18.68 | $18.70 | $18.33 | $18.54 | $17.21 | 2,726,700 |
| 2020-09-21 | $18.57 | $18.86 | $18.52 | $18.74 | $17.40 | 2,789,100 |
| 2020-09-18 | $18.37 | $18.58 | $18.30 | $18.47 | $17.15 | 2,615,720 |
| 2020-09-17 | $18.47 | $18.92 | $18.30 | $18.48 | $17.16 | 3,588,620 |
| 2020-09-16 | $18.00 | $18.57 | $17.84 | $18.56 | $17.23 | 4,064,880 |
| 2020-09-15 | $17.78 | $18.26 | $17.72 | $18.12 | $16.82 | 2,628,050 |
| 2020-09-14 | $17.56 | $17.93 | $17.53 | $17.86 | $16.58 | 3,002,290 |
| 2020-09-11 | $16.98 | $17.86 | $16.64 | $17.66 | $16.39 | 3,882,760 |
| 2020-09-10 | $17.92 | $18.05 | $17.02 | $17.05 | $15.83 | 3,659,400 |
| 2020-09-09 | $18.10 | $18.14 | $17.60 | $17.85 | $16.57 | 4,007,270 |
| 2020-09-08 | $18.71 | $18.73 | $18.17 | $18.30 | $16.99 | 3,685,530 |
| 2020-09-07 | $18.81 | $19.17 | $18.67 | $18.74 | $17.40 | 3,426,320 |
| 2020-09-04 | $18.99 | $19.00 | $18.67 | $18.84 | $17.49 | 4,813,640 |
| 2020-09-03 | $19.35 | $20.02 | $19.18 | $19.51 | $18.11 | 5,957,910 |
| 2020-09-02 | $20.26 | $20.57 | $19.50 | $19.52 | $18.12 | 9,093,780 |
| 2020-09-01 | $21.42 | $21.45 | $20.31 | $20.59 | $19.11 | 11,426,050 |
| 2020-08-31 | $24.27 | $24.27 | $21.85 | $21.86 | $20.29 | 18,594,240 |
| 2020-08-28 | $24.27 | $24.27 | $24.27 | $24.27 | $22.53 | 553,310 |
| 2020-08-27 | $22.06 | $22.06 | $22.06 | $22.06 | $20.48 | 115,430 |
| 2020-08-26 | $20.05 | $20.05 | $20.05 | $20.05 | $18.61 | 60,980 |
| 2020-08-25 | $15.19 | $18.23 | $15.19 | $18.23 | $16.92 | 126,340 |
Ningbo TIP Rubber Technology Co Ltd (605255) News Headlines
Recent Ningbo TIP Rubber Technology Co Ltd (605255) News
Similar Companies to Ningbo TIP Rubber Technology Co Ltd (605255) 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 | -- | -- | -- |