Tingyi (Cayman Islands) Holding Corp (TYCMY) Exchange: PINK
Data as of May 3, 2024
$21.15 ($0.05) 0.24%
Tingyi (Cayman Islands) Holding Corp - Daily Information
Click for more stock information on Tingyi (Cayman Islands) Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $21.01 |
| Previous Close | $21.15 |
| High | $21.24 |
| Low | $21.01 |
| Adjusted Open | $21.01 |
| Previous Adjusted Close | $21.15 |
| Adjusted High | $21.24 |
| Adjusted Low | $21.01 |
About Tingyi (Cayman Islands) Holding Corp (TYCMY)
Tingyi (Cayman Islands) Holding Corp
Invest in Tingyi (Cayman Islands) Holding Corp (TYCMY)
Historical Stock Data for Tingyi (Cayman Islands) Holding Corp (TYCMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $21.01 | $21.24 | $21.01 | $21.15 | $21.15 | 6,020 |
| 2024-04-18 | $21.33 | $21.33 | $21.10 | $21.10 | $21.10 | 2,518 |
| 2024-04-17 | $21.18 | $21.20 | $20.81 | $21.20 | $21.20 | 4,094 |
| 2024-04-16 | $21.60 | $21.60 | $21.10 | $21.15 | $21.15 | 5,423 |
| 2024-04-15 | $21.66 | $21.72 | $21.60 | $21.66 | $21.66 | 67,157 |
| 2024-04-12 | $21.75 | $21.81 | $21.60 | $21.81 | $21.81 | 1,902 |
| 2024-04-11 | $22.27 | $22.39 | $22.11 | $22.39 | $22.39 | 3,000 |
| 2024-04-10 | $22.02 | $22.21 | $22.01 | $22.01 | $22.01 | 1,922 |
| 2024-04-09 | $22.13 | $22.55 | $22.13 | $22.55 | $22.55 | 1,880 |
| 2024-04-08 | $22.02 | $22.04 | $21.72 | $21.96 | $21.96 | 5,552 |
| 2024-04-05 | $21.78 | $21.96 | $21.65 | $21.92 | $21.92 | 2,281 |
| 2024-04-04 | $22.22 | $22.52 | $21.92 | $22.50 | $22.50 | 2,010 |
| 2024-04-03 | $22.52 | $22.52 | $21.71 | $22.19 | $22.19 | 8,666 |
| 2024-04-02 | $21.86 | $22.30 | $21.86 | $21.94 | $21.94 | 8,482 |
| 2024-04-01 | $22.03 | $22.17 | $21.94 | $21.94 | $21.94 | 8,482 |
| 2024-03-28 | $22.20 | $22.20 | $21.76 | $21.76 | $21.76 | 1,020 |
| 2024-03-27 | $22.18 | $22.42 | $22.18 | $22.29 | $22.29 | 3,385 |
| 2024-03-26 | $22.47 | $23.02 | $22.19 | $23.02 | $23.02 | 1,976 |
| 2024-03-25 | $23.41 | $23.84 | $23.36 | $23.50 | $23.50 | 6,551 |
| 2024-03-22 | $23.65 | $23.95 | $23.34 | $23.58 | $23.58 | 6,463 |
| 2024-03-21 | $23.43 | $23.94 | $23.00 | $23.94 | $23.94 | 4,694 |
| 2024-03-20 | $23.35 | $23.36 | $23.17 | $23.17 | $23.17 | 1,976 |
| 2024-03-19 | $23.37 | $23.94 | $23.07 | $23.53 | $23.53 | 4,206 |
| 2024-03-18 | $23.10 | $23.26 | $22.94 | $23.22 | $23.22 | 5,731 |
| 2024-03-15 | $23.03 | $23.05 | $23.03 | $23.03 | $23.03 | 1,402 |
| 2024-03-14 | $23.75 | $24.09 | $23.47 | $23.87 | $23.87 | 1,804 |
| 2024-03-13 | $23.85 | $24.22 | $23.79 | $24.03 | $24.03 | 7,451 |
| 2024-03-12 | $23.59 | $24.28 | $23.13 | $24.03 | $24.03 | 7,451 |
| 2024-03-11 | $22.83 | $23.12 | $22.80 | $22.92 | $22.92 | 1,962 |
| 2024-03-08 | $23.04 | $23.04 | $22.35 | $22.98 | $22.98 | 3,598 |
| 2024-03-07 | $22.50 | $22.62 | $22.45 | $22.62 | $22.62 | 3,041 |
| 2024-03-06 | $22.41 | $22.50 | $21.80 | $22.39 | $22.39 | 4,543 |
| 2024-03-05 | $22.16 | $22.16 | $22.15 | $22.16 | $22.16 | 2,516 |
| 2024-03-04 | $21.97 | $22.76 | $21.97 | $22.56 | $22.56 | 2,510 |
| 2024-03-01 | $21.67 | $22.50 | $21.67 | $22.40 | $22.40 | 4,015 |
| 2024-02-29 | $22.20 | $22.46 | $21.80 | $22.44 | $22.44 | 6,008 |
| 2024-02-28 | $21.19 | $21.99 | $21.19 | $21.55 | $21.55 | 2,609 |
| 2024-02-27 | $21.03 | $22.15 | $21.03 | $21.04 | $21.04 | 6,837 |
| 2024-02-26 | $20.92 | $21.60 | $20.24 | $20.24 | $20.24 | 6,726 |
| 2024-02-23 | $21.37 | $21.68 | $21.35 | $21.35 | $21.35 | 7,095 |
| 2024-02-22 | $21.34 | $21.34 | $20.52 | $21.33 | $21.33 | 5,607 |
| 2024-02-21 | $20.03 | $20.45 | $20.03 | $20.27 | $20.27 | 2,561 |
| 2024-02-20 | $19.68 | $19.89 | $19.66 | $19.89 | $19.89 | 9,440 |
| 2024-02-16 | $20.63 | $20.83 | $20.01 | $20.60 | $20.60 | 2,897 |
| 2024-02-15 | $19.62 | $19.86 | $19.62 | $19.75 | $19.75 | 4,704 |
| 2024-02-14 | $20.10 | $20.10 | $19.07 | $19.59 | $19.59 | 5,374 |
| 2024-02-13 | $19.96 | $19.96 | $19.84 | $19.96 | $19.96 | 2,916 |
| 2024-02-12 | $20.63 | $20.63 | $19.82 | $20.27 | $20.27 | 7,037 |
| 2024-02-09 | $19.84 | $20.00 | $19.65 | $19.73 | $19.73 | 14,070 |
| 2024-02-08 | $19.54 | $20.57 | $19.54 | $19.68 | $19.68 | 2,726 |
| 2024-02-07 | $20.16 | $20.18 | $20.16 | $20.16 | $20.16 | 1,804 |
| 2024-02-06 | $20.50 | $21.01 | $20.50 | $20.80 | $20.80 | 9,307 |
| 2024-02-05 | $19.48 | $19.66 | $19.35 | $19.66 | $19.66 | 9,804 |
| 2024-02-02 | $19.88 | $19.88 | $19.79 | $19.88 | $19.88 | 4,948 |
| 2024-02-01 | $20.03 | $20.03 | $19.91 | $20.01 | $20.01 | 2,678 |
| 2024-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,414 |
| 2024-01-30 | $19.94 | $20.19 | $19.91 | $20.19 | $20.19 | 2,707 |
| 2024-01-29 | $20.21 | $20.21 | $19.81 | $19.94 | $19.94 | 26,629 |
| 2024-01-26 | $19.27 | $19.51 | $19.27 | $19.51 | $19.51 | 6,517 |
| 2024-01-25 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 6,418 |
| 2024-01-24 | $18.85 | $19.05 | $18.70 | $18.88 | $18.88 | 6,418 |
| 2024-01-23 | $18.68 | $18.89 | $18.52 | $18.70 | $18.70 | 5,302 |
| 2024-01-22 | $18.42 | $18.56 | $18.09 | $18.53 | $18.53 | 18,963 |
| 2024-01-19 | $18.49 | $18.68 | $18.45 | $18.68 | $18.68 | 10,515 |
| 2024-01-18 | $18.99 | $19.31 | $18.91 | $19.31 | $19.31 | 20,872 |
| 2024-01-17 | $19.24 | $19.41 | $19.11 | $19.41 | $19.41 | 16,363 |
| 2024-01-16 | $20.45 | $20.67 | $20.18 | $20.20 | $20.20 | 47,598 |
| 2024-01-12 | $22.27 | $22.38 | $22.25 | $22.36 | $22.36 | 12,870 |
| 2024-01-11 | $22.06 | $22.29 | $21.95 | $22.20 | $22.20 | 86,982 |
| 2024-01-10 | $21.97 | $22.29 | $21.97 | $22.19 | $22.19 | 11,425 |
| 2024-01-09 | $23.14 | $23.34 | $23.09 | $23.21 | $23.21 | 5,190 |
| 2024-01-08 | $24.11 | $24.11 | $23.25 | $23.39 | $23.39 | 33,476 |
| 2024-01-05 | $23.79 | $24.26 | $23.79 | $24.10 | $24.10 | 43,482 |
| 2024-01-04 | $23.54 | $24.23 | $23.44 | $23.83 | $23.83 | 67,277 |
| 2024-01-03 | $23.61 | $24.41 | $23.40 | $23.93 | $23.93 | 8,508 |
| 2024-01-02 | $24.32 | $24.32 | $23.60 | $24.05 | $24.05 | 14,873 |
| 2023-12-29 | $23.60 | $25.32 | $23.60 | $23.64 | $23.64 | 5,428 |
| 2023-12-28 | $24.07 | $24.40 | $23.97 | $24.40 | $24.40 | 13,347 |
| 2023-12-27 | $23.65 | $23.65 | $23.16 | $23.45 | $23.45 | 20,759 |
| 2023-12-26 | $23.15 | $23.65 | $23.15 | $23.49 | $23.49 | 6,152 |
| 2023-12-22 | $23.45 | $23.64 | $23.40 | $23.40 | $23.40 | 13,286 |
| 2023-12-21 | $22.50 | $23.50 | $22.50 | $23.23 | $23.23 | 15,664 |
| 2023-12-20 | $22.69 | $23.10 | $22.20 | $22.41 | $22.41 | 5,111 |
| 2023-12-19 | $22.31 | $23.70 | $22.31 | $23.09 | $23.09 | 9,520 |
| 2023-12-18 | $22.48 | $23.94 | $22.48 | $23.43 | $23.43 | 29,137 |
| 2023-12-15 | $23.44 | $23.58 | $23.31 | $23.42 | $23.42 | 35,673 |
| 2023-12-14 | $23.04 | $23.51 | $22.53 | $22.89 | $22.89 | 15,507 |
| 2023-12-13 | $21.87 | $22.69 | $21.87 | $22.69 | $22.69 | 9,587 |
| 2023-12-12 | $23.58 | $24.10 | $23.28 | $23.66 | $23.66 | 13,208 |
| 2023-12-11 | $23.25 | $24.22 | $23.25 | $23.90 | $23.90 | 95,796 |
| 2023-12-08 | $23.25 | $23.94 | $23.25 | $23.72 | $23.72 | 6,258 |
| 2023-12-07 | $23.36 | $23.93 | $23.16 | $23.75 | $23.75 | 7,693 |
| 2023-12-06 | $23.32 | $23.40 | $23.28 | $23.28 | $23.28 | 9,653 |
| 2023-12-05 | $23.67 | $23.72 | $23.32 | $23.48 | $23.48 | 5,711 |
| 2023-12-04 | $24.62 | $25.00 | $24.11 | $25.00 | $25.00 | 18,968 |
| 2023-12-01 | $24.67 | $24.85 | $24.08 | $24.47 | $24.47 | 7,182 |
| 2023-11-30 | $25.10 | $25.10 | $24.64 | $24.90 | $24.90 | 6,244 |
| 2023-11-29 | $24.38 | $24.78 | $24.35 | $24.35 | $24.35 | 14,432 |
| 2023-11-28 | $24.57 | $25.80 | $24.57 | $25.33 | $25.33 | 5,497 |
| 2023-11-27 | $25.78 | $26.25 | $25.75 | $25.91 | $25.91 | 4,292 |
| 2023-11-24 | $26.15 | $26.32 | $26.15 | $26.32 | $26.32 | 8,514 |
| 2023-11-22 | $26.16 | $26.26 | $26.05 | $26.25 | $26.25 | 4,691 |
| 2023-11-21 | $26.05 | $26.38 | $26.05 | $26.37 | $26.37 | 2,887 |
| 2023-11-20 | $26.32 | $26.32 | $25.50 | $26.18 | $26.18 | 11,860 |
| 2023-11-17 | $25.42 | $26.00 | $25.40 | $25.68 | $25.68 | 9,375 |
| 2023-11-16 | $26.63 | $26.70 | $26.10 | $26.10 | $26.10 | 12,181 |
| 2023-11-15 | $26.46 | $26.80 | $26.11 | $26.55 | $26.55 | 8,748 |
| 2023-11-14 | $26.54 | $26.54 | $26.07 | $26.45 | $26.45 | 2,503 |
| 2023-11-13 | $25.50 | $26.40 | $25.44 | $26.30 | $26.30 | 4,181 |
| 2023-11-10 | $25.70 | $26.40 | $25.70 | $26.01 | $26.01 | 2,895 |
| 2023-11-09 | $26.07 | $26.31 | $26.04 | $26.04 | $26.04 | 10,352 |
| 2023-11-08 | $25.98 | $26.35 | $25.93 | $26.35 | $26.35 | 15,113 |
| 2023-11-07 | $26.50 | $26.50 | $25.80 | $26.11 | $26.11 | 6,065 |
| 2023-11-06 | $26.60 | $27.00 | $25.80 | $26.40 | $26.40 | 6,813 |
| 2023-11-03 | $27.30 | $27.30 | $27.00 | $27.00 | $27.00 | 2,232 |
| 2023-11-02 | $26.73 | $27.12 | $26.73 | $26.77 | $26.77 | 4,065 |
| 2023-11-01 | $26.43 | $26.43 | $25.88 | $25.88 | $25.88 | 1,636 |
| 2023-10-31 | $26.18 | $26.22 | $25.85 | $25.95 | $25.95 | 8,230 |
| 2023-10-30 | $27.64 | $27.64 | $25.98 | $26.52 | $26.52 | 5,341 |
| 2023-10-27 | $25.27 | $26.19 | $25.27 | $25.85 | $25.85 | 3,998 |
| 2023-10-26 | $25.96 | $25.96 | $25.74 | $25.85 | $25.85 | 2,228 |
| 2023-10-25 | $25.60 | $25.96 | $25.50 | $25.73 | $25.73 | 7,545 |
| 2023-10-24 | $25.27 | $25.70 | $25.27 | $25.49 | $25.49 | 4,373 |
| 2023-10-23 | $25.50 | $25.50 | $25.28 | $25.28 | $25.28 | 8,841 |
| 2023-10-20 | $25.28 | $25.68 | $25.27 | $25.40 | $25.40 | 3,495 |
| 2023-10-19 | $25.66 | $26.05 | $25.27 | $25.66 | $25.66 | 4,093 |
| 2023-10-18 | $25.84 | $26.44 | $25.27 | $25.99 | $25.99 | 5,940 |
| 2023-10-17 | $26.15 | $26.15 | $25.46 | $25.81 | $25.81 | 4,472 |
| 2023-10-16 | $25.00 | $26.00 | $25.00 | $25.78 | $25.78 | 103,414 |
| 2023-10-13 | $25.89 | $26.99 | $25.89 | $26.70 | $26.70 | 3,811 |
| 2023-10-12 | $28.23 | $28.23 | $27.97 | $27.99 | $27.99 | 2,604 |
| 2023-10-11 | $28.29 | $28.66 | $28.24 | $28.40 | $28.40 | 4,717 |
| 2023-10-10 | $27.09 | $27.87 | $27.09 | $27.85 | $27.85 | 3,602 |
| 2023-10-09 | $27.55 | $28.26 | $27.15 | $27.15 | $27.15 | 3,118 |
| 2023-10-06 | $27.49 | $27.79 | $26.90 | $27.79 | $27.79 | 4,407 |
| 2023-10-05 | $26.78 | $27.05 | $26.78 | $27.05 | $27.05 | 2,800 |
| 2023-10-04 | $26.97 | $27.20 | $26.83 | $27.20 | $27.20 | 3,115 |
| 2023-10-03 | $26.70 | $27.10 | $26.68 | $26.68 | $26.68 | 3,499 |
| 2023-10-02 | $28.17 | $28.17 | $27.45 | $27.45 | $27.45 | 7,868 |
| 2023-09-29 | $27.55 | $28.01 | $27.45 | $27.69 | $27.69 | 3,587 |
| 2023-09-28 | $27.49 | $27.60 | $27.45 | $27.45 | $27.45 | 3,881 |
| 2023-09-27 | $27.64 | $27.77 | $27.64 | $27.66 | $27.66 | 1,909 |
| 2023-09-26 | $27.10 | $27.51 | $27.10 | $27.51 | $27.51 | 1,981 |
| 2023-09-25 | $26.74 | $27.99 | $26.74 | $27.28 | $27.28 | 2,524 |
| 2023-09-22 | $28.03 | $28.35 | $27.30 | $27.63 | $27.63 | 26,070 |
| 2023-09-21 | $26.77 | $26.79 | $26.50 | $26.69 | $26.69 | 4,733 |
| 2023-09-20 | $26.95 | $26.96 | $26.85 | $26.85 | $26.85 | 5,124 |
| 2023-09-19 | $26.38 | $27.32 | $26.38 | $26.93 | $26.93 | 3,166 |
| 2023-09-18 | $26.21 | $27.02 | $26.21 | $26.83 | $26.83 | 6,890 |
| 2023-09-15 | $28.02 | $28.02 | $27.48 | $27.69 | $27.69 | 95,909 |
| 2023-09-14 | $27.50 | $28.30 | $26.70 | $28.30 | $28.30 | 4,238 |
| 2023-09-13 | $27.68 | $28.85 | $27.68 | $28.54 | $28.54 | 4,045 |
| 2023-09-12 | $28.25 | $28.85 | $27.67 | $28.85 | $28.85 | 1,722 |
| 2023-09-11 | $28.88 | $28.89 | $28.80 | $28.80 | $28.80 | 3,131 |
| 2023-09-08 | $28.88 | $28.99 | $28.75 | $28.75 | $28.75 | 6,566 |
| 2023-09-07 | $28.93 | $28.93 | $28.25 | $28.88 | $28.88 | 3,562 |
| 2023-09-06 | $29.68 | $29.68 | $28.97 | $28.97 | $28.97 | 2,131 |
| 2023-09-05 | $28.42 | $30.16 | $28.42 | $29.33 | $29.33 | 3,945 |
| 2023-09-01 | $29.77 | $30.52 | $29.39 | $29.77 | $29.77 | 5,049 |
| 2023-08-31 | $29.08 | $29.46 | $28.68 | $29.46 | $29.46 | 5,082 |
| 2023-08-30 | $29.54 | $29.55 | $29.06 | $29.45 | $29.45 | 4,019 |
| 2023-08-29 | $30.20 | $30.66 | $30.20 | $30.43 | $30.43 | 4,697 |
| 2023-08-28 | $30.30 | $30.35 | $30.25 | $30.28 | $30.28 | 1,901 |
| 2023-08-25 | $29.64 | $30.48 | $29.64 | $30.34 | $30.34 | 2,456 |
| 2023-08-24 | $29.00 | $29.64 | $29.00 | $29.60 | $29.60 | 4,093 |
| 2023-08-23 | $28.18 | $28.18 | $27.85 | $28.18 | $28.18 | 2,407 |
| 2023-08-22 | $28.18 | $28.50 | $28.11 | $28.50 | $28.50 | 4,661 |
| 2023-08-21 | $28.18 | $28.34 | $27.86 | $27.86 | $27.86 | 2,882 |
| 2023-08-18 | $28.40 | $28.40 | $27.95 | $28.14 | $28.14 | 3,704 |
| 2023-08-17 | $29.00 | $29.09 | $28.40 | $28.75 | $28.75 | 4,423 |
| 2023-08-16 | $28.73 | $28.73 | $28.40 | $28.40 | $28.40 | 2,712 |
| 2023-08-15 | $28.75 | $29.09 | $28.71 | $28.75 | $28.75 | 4,837 |
| 2023-08-14 | $28.35 | $29.09 | $28.00 | $28.80 | $28.80 | 5,941 |
| 2023-08-11 | $28.47 | $28.54 | $28.47 | $28.52 | $28.52 | 3,022 |
| 2023-08-10 | $28.47 | $29.11 | $28.47 | $29.11 | $29.11 | 872 |
| 2023-08-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2,415 |
| 2023-08-08 | $27.71 | $28.25 | $27.31 | $28.25 | $28.25 | 7,583 |
| 2023-08-07 | $28.58 | $29.48 | $28.24 | $28.31 | $28.31 | 4,044 |
| 2023-08-04 | $28.67 | $28.67 | $27.78 | $28.67 | $28.67 | 3,882 |
| 2023-08-03 | $29.95 | $29.95 | $29.04 | $29.05 | $29.05 | 1,621 |
| 2023-08-02 | $29.24 | $30.06 | $29.24 | $29.48 | $29.48 | 3,110 |
| 2023-08-01 | $30.15 | $30.28 | $30.15 | $30.28 | $30.28 | 1,026 |
| 2023-07-31 | $30.42 | $31.26 | $29.98 | $31.26 | $31.26 | 7,149 |
| 2023-07-28 | $30.39 | $30.90 | $29.85 | $30.90 | $30.90 | 1,174 |
| 2023-07-27 | $30.07 | $30.93 | $29.65 | $29.95 | $29.95 | 4,894 |
| 2023-07-26 | $29.97 | $30.29 | $29.97 | $30.29 | $30.29 | 2,051 |
| 2023-07-25 | $29.96 | $29.97 | $29.96 | $29.97 | $29.97 | 1,455 |
| 2023-07-24 | $29.97 | $29.97 | $29.65 | $29.85 | $29.85 | 3,360 |
| 2023-07-21 | $29.91 | $30.16 | $29.65 | $29.65 | $29.65 | 3,189 |
| 2023-07-20 | $29.90 | $29.90 | $29.65 | $29.90 | $29.90 | 2,325 |
| 2023-07-19 | $30.30 | $30.80 | $29.80 | $29.98 | $29.98 | 3,977 |
| 2023-07-18 | $29.80 | $29.83 | $28.85 | $29.65 | $29.65 | 1,165 |
| 2023-07-17 | $30.00 | $30.05 | $29.70 | $29.90 | $29.90 | 2,456 |
| 2023-07-14 | $29.90 | $30.24 | $29.71 | $30.24 | $30.24 | 4,930 |
| 2023-07-13 | $29.34 | $29.82 | $28.85 | $29.67 | $29.67 | 2,363 |
| 2023-07-12 | $29.80 | $29.87 | $29.78 | $29.78 | $29.78 | 1,304 |
| 2023-07-11 | $29.78 | $30.02 | $29.78 | $30.02 | $30.02 | 2,117 |
| 2023-07-10 | $29.44 | $29.64 | $29.42 | $29.64 | $29.64 | 3,323 |
| 2023-07-07 | $29.00 | $29.86 | $29.00 | $29.86 | $29.86 | 5,540 |
| 2023-07-06 | $28.70 | $28.97 | $28.23 | $28.70 | $28.70 | 5,084 |
| 2023-07-05 | $29.56 | $30.06 | $29.25 | $30.06 | $30.06 | 3,128 |
| 2023-07-03 | $31.32 | $31.42 | $31.02 | $31.02 | $31.02 | 7,183 |
| 2023-06-30 | $30.84 | $31.06 | $30.84 | $30.84 | $30.84 | 1,740 |
| 2023-06-29 | $30.79 | $31.08 | $30.47 | $31.06 | $31.06 | 5,037 |
| 2023-06-28 | $30.85 | $30.85 | $30.45 | $30.45 | $30.45 | 1,152 |
| 2023-06-27 | $30.47 | $30.87 | $30.47 | $30.58 | $30.58 | 2,803 |
| 2023-06-26 | $30.38 | $30.38 | $29.87 | $30.05 | $30.05 | 3,486 |
| 2023-06-23 | $30.72 | $30.78 | $29.99 | $30.06 | $30.06 | 1,973 |
| 2023-06-22 | $30.82 | $30.86 | $29.85 | $30.36 | $30.36 | 5,113 |
| 2023-06-21 | $29.88 | $30.88 | $29.88 | $30.41 | $30.41 | 2,186 |
| 2023-06-20 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 973 |
| 2023-06-16 | $30.70 | $30.73 | $30.34 | $30.73 | $30.73 | 1,983 |
| 2023-06-15 | $30.07 | $30.85 | $30.07 | $30.80 | $30.80 | 4,271 |
| 2023-06-14 | $30.70 | $30.96 | $30.70 | $30.70 | $30.70 | 1,260 |
| 2023-06-13 | $31.00 | $31.50 | $31.00 | $31.30 | $31.30 | 15,082 |
| 2023-06-12 | $30.87 | $30.90 | $30.87 | $30.89 | $30.89 | 2,076 |
| 2023-06-09 | $30.24 | $30.49 | $29.99 | $30.49 | $30.49 | 1,761 |
| 2023-06-08 | $30.10 | $30.37 | $29.87 | $30.23 | $30.23 | 150,912 |
| 2023-06-07 | $29.90 | $30.46 | $29.70 | $30.13 | $30.13 | 95,705 |
| 2023-06-06 | $30.43 | $30.58 | $30.43 | $30.58 | $30.58 | 2,551 |
| 2023-06-05 | $30.29 | $30.89 | $30.29 | $30.50 | $29.21 | 2,223 |
| 2023-06-02 | $29.90 | $30.50 | $29.73 | $29.73 | $28.47 | 3,399 |
| 2023-06-01 | $29.50 | $29.50 | $29.49 | $29.49 | $28.24 | 2,824 |
| 2023-05-31 | $29.69 | $29.80 | $29.65 | $29.70 | $28.45 | 2,551 |
| 2023-05-30 | $30.79 | $31.10 | $29.81 | $30.56 | $29.26 | 3,085 |
| 2023-05-26 | $31.26 | $31.31 | $31.00 | $31.00 | $29.69 | 1,962 |
| 2023-05-25 | $31.44 | $31.54 | $31.28 | $31.28 | $29.95 | 1,880 |
| 2023-05-24 | $32.00 | $32.26 | $31.76 | $31.88 | $30.53 | 4,878 |
| 2023-05-23 | $31.78 | $31.78 | $31.15 | $31.46 | $30.13 | 1,028 |
| 2023-05-22 | $31.00 | $31.49 | $30.99 | $31.39 | $30.06 | 3,732 |
| 2023-05-19 | $30.93 | $30.93 | $30.85 | $30.93 | $29.62 | 1,803 |
| 2023-05-18 | $31.57 | $31.61 | $31.18 | $31.18 | $29.86 | 2,070 |
| 2023-05-17 | $32.65 | $32.65 | $31.65 | $31.70 | $30.36 | 2,029 |
| 2023-05-16 | $32.33 | $32.47 | $31.97 | $32.34 | $30.97 | 2,403 |
| 2023-05-15 | $32.98 | $34.04 | $32.97 | $33.30 | $31.89 | 12,437 |
| 2023-05-12 | $34.00 | $34.00 | $33.14 | $33.14 | $31.74 | 693 |
| 2023-05-11 | $34.14 | $34.14 | $34.07 | $34.14 | $32.69 | 867 |
| 2023-05-10 | $35.40 | $35.40 | $34.88 | $34.88 | $33.40 | 1,567 |
| 2023-05-09 | $34.27 | $34.75 | $34.19 | $34.19 | $32.74 | 1,826 |
| 2023-05-08 | $34.78 | $35.14 | $34.39 | $34.65 | $33.18 | 2,561 |
| 2023-05-05 | $35.06 | $35.15 | $34.56 | $35.15 | $33.67 | 2,846 |
| 2023-05-04 | $35.20 | $35.20 | $35.20 | $35.20 | $33.71 | 728 |
| 2023-05-03 | $35.56 | $35.56 | $34.39 | $34.39 | $32.94 | 1,621 |
| 2023-05-02 | $34.56 | $34.56 | $34.24 | $34.56 | $33.10 | 2,073 |
| 2023-05-01 | $34.61 | $35.62 | $33.95 | $34.55 | $33.09 | 3,324 |
| 2023-04-28 | $34.99 | $35.56 | $34.45 | $34.75 | $33.28 | 3,495 |
| 2023-04-27 | $34.55 | $35.17 | $34.16 | $34.16 | $32.72 | 2,034 |
| 2023-04-26 | $34.54 | $34.94 | $34.15 | $34.94 | $33.46 | 2,251 |
| 2023-04-25 | $34.66 | $34.66 | $34.58 | $34.58 | $33.12 | 782 |
| 2023-04-24 | $34.27 | $34.62 | $33.89 | $33.89 | $32.46 | 2,362 |
| 2023-04-21 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 397 |
| 2023-04-20 | $34.29 | $34.57 | $33.79 | $34.21 | $34.21 | 1,944 |
| 2023-04-19 | $33.80 | $33.80 | $33.43 | $33.69 | $33.69 | 4,341 |
| 2023-04-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 507 |
| 2023-04-17 | $33.90 | $33.90 | $33.77 | $33.77 | $33.77 | 15,239 |
| 2023-04-14 | $34.34 | $34.81 | $32.78 | $33.83 | $33.83 | 32,889 |
| 2023-04-13 | $33.47 | $33.77 | $32.74 | $32.74 | $32.74 | 3,884 |
| 2023-04-12 | $32.48 | $32.48 | $31.75 | $31.75 | $31.75 | 478 |
| 2023-04-11 | $32.92 | $33.42 | $32.92 | $33.42 | $33.42 | 1,544 |
| 2023-04-10 | $33.28 | $33.44 | $33.28 | $33.31 | $33.31 | 1,909 |
| 2023-04-06 | $33.09 | $33.30 | $33.09 | $33.27 | $33.27 | 1,256 |
| 2023-04-05 | $33.01 | $33.53 | $32.44 | $32.44 | $32.44 | 2,765 |
| 2023-04-04 | $32.92 | $32.92 | $32.68 | $32.68 | $32.68 | 2,100 |
| 2023-04-03 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 493 |
| 2023-03-31 | $33.30 | $33.40 | $33.16 | $33.33 | $33.33 | 9,480 |
| 2023-03-30 | $34.69 | $34.69 | $34.01 | $34.05 | $34.05 | 6,218 |
| 2023-03-29 | $34.69 | $34.74 | $34.05 | $34.74 | $34.74 | 3,676 |
| 2023-03-28 | $32.58 | $32.58 | $32.15 | $32.34 | $32.34 | 132,418 |
| 2023-03-27 | $36.15 | $36.45 | $36.11 | $36.15 | $36.15 | 13,142 |
| 2023-03-24 | $35.75 | $36.03 | $35.75 | $35.81 | $35.81 | 2,264 |
| 2023-03-23 | $36.50 | $36.50 | $35.84 | $36.17 | $36.17 | 1,893 |
| 2023-03-22 | $36.26 | $36.90 | $36.09 | $36.09 | $36.09 | 2,099 |
| 2023-03-21 | $36.49 | $36.49 | $35.56 | $36.03 | $36.03 | 1,169 |
| 2023-03-20 | $36.45 | $36.96 | $36.45 | $36.96 | $36.96 | 2,414 |
| 2023-03-17 | $36.50 | $36.50 | $35.49 | $35.51 | $35.51 | 2,740 |
| 2023-03-16 | $35.24 | $35.35 | $34.73 | $35.09 | $35.09 | 18,955 |
| 2023-03-15 | $34.61 | $34.61 | $33.74 | $33.88 | $33.88 | 2,666 |
| 2023-03-14 | $34.50 | $34.50 | $34.22 | $34.45 | $34.45 | 3,778 |
| 2023-03-13 | $33.44 | $34.43 | $33.43 | $34.18 | $34.18 | 5,696 |
| 2023-03-10 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 614 |
| 2023-03-09 | $33.63 | $34.18 | $33.63 | $33.66 | $33.66 | 1,652 |
| 2023-03-08 | $33.13 | $33.14 | $33.13 | $33.14 | $33.14 | 1,203 |
| 2023-03-07 | $33.17 | $33.82 | $32.76 | $33.20 | $33.20 | 3,896 |
| 2023-03-06 | $33.29 | $33.63 | $33.11 | $33.11 | $33.11 | 1,625 |
| 2023-03-03 | $32.81 | $33.15 | $32.50 | $32.87 | $32.87 | 3,666 |
| 2023-03-02 | $33.41 | $33.72 | $32.71 | $32.71 | $32.71 | 3,816 |
| 2023-03-01 | $32.91 | $33.27 | $32.87 | $33.27 | $33.27 | 1,599 |
| 2023-02-28 | $32.75 | $32.75 | $32.44 | $32.44 | $32.44 | 899 |
| 2023-02-27 | $33.17 | $33.17 | $32.86 | $32.87 | $32.87 | 2,329 |
| 2023-02-24 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1,133 |
| 2023-02-23 | $32.88 | $32.88 | $32.32 | $32.86 | $32.86 | 2,966 |
| 2023-02-22 | $32.52 | $33.10 | $32.27 | $33.10 | $33.10 | 2,327 |
| 2023-02-21 | $32.75 | $33.31 | $32.75 | $33.31 | $33.31 | 1,114 |
| 2023-02-17 | $33.06 | $33.30 | $32.53 | $32.60 | $32.60 | 2,346 |
| 2023-02-16 | $33.24 | $33.24 | $32.63 | $32.90 | $32.90 | 1,068 |
| 2023-02-15 | $33.00 | $33.33 | $32.94 | $33.33 | $33.33 | 1,780 |
| 2023-02-14 | $33.01 | $33.01 | $32.53 | $32.79 | $32.79 | 2,016 |
| 2023-02-13 | $33.03 | $33.07 | $32.68 | $32.77 | $32.77 | 2,733 |
| 2023-02-10 | $32.03 | $32.48 | $31.68 | $32.48 | $32.48 | 2,796 |
| 2023-02-09 | $32.45 | $32.81 | $31.87 | $32.17 | $32.17 | 2,319 |
| 2023-02-08 | $32.79 | $32.79 | $31.89 | $31.95 | $31.95 | 4,765 |
| 2023-02-07 | $33.00 | $33.41 | $32.76 | $32.76 | $32.76 | 3,229 |
| 2023-02-06 | $33.01 | $33.29 | $32.71 | $33.00 | $33.00 | 2,472 |
| 2023-02-03 | $32.83 | $33.28 | $32.74 | $32.74 | $32.74 | 3,683 |
| 2023-02-02 | $33.05 | $33.28 | $33.05 | $33.05 | $33.05 | 3,458 |
| 2023-02-01 | $32.85 | $33.49 | $32.85 | $33.49 | $33.49 | 1,117 |
| 2023-01-31 | $33.15 | $33.16 | $33.15 | $33.15 | $33.15 | 1,401 |
| 2023-01-30 | $34.03 | $34.03 | $32.95 | $33.65 | $33.65 | 7,899 |
| 2023-01-27 | $33.47 | $33.93 | $33.47 | $33.63 | $33.63 | 2,555 |
| 2023-01-26 | $33.86 | $33.86 | $33.29 | $33.29 | $33.29 | 712 |
| 2023-01-25 | $34.00 | $34.25 | $33.75 | $34.25 | $34.25 | 2,408 |
| 2023-01-24 | $33.85 | $35.46 | $33.85 | $35.46 | $35.46 | 3,527 |
| 2023-01-23 | $33.97 | $34.22 | $33.55 | $34.11 | $34.11 | 14,096 |
| 2023-01-20 | $33.59 | $34.23 | $33.59 | $34.23 | $34.23 | 2,101 |
| 2023-01-19 | $33.28 | $33.56 | $33.13 | $33.56 | $33.56 | 5,114 |
| 2023-01-18 | $33.32 | $33.40 | $33.13 | $33.40 | $33.40 | 2,625 |
| 2023-01-17 | $34.30 | $34.30 | $33.84 | $34.15 | $34.15 | 19,121 |
| 2023-01-13 | $35.15 | $35.42 | $34.60 | $35.42 | $35.42 | 6,205 |
| 2023-01-12 | $34.99 | $34.99 | $34.59 | $34.99 | $34.99 | 9,238 |
| 2023-01-11 | $33.81 | $34.05 | $33.65 | $33.80 | $33.80 | 5,665 |
| 2023-01-10 | $34.50 | $34.90 | $34.23 | $34.90 | $34.90 | 2,848 |
| 2023-01-09 | $34.89 | $35.71 | $34.89 | $35.71 | $35.71 | 7,793 |
| 2023-01-06 | $34.94 | $35.52 | $34.19 | $35.52 | $35.52 | 6,717 |
| 2023-01-05 | $35.75 | $36.11 | $35.75 | $36.11 | $36.11 | 2,941 |
| 2023-01-04 | $35.25 | $36.36 | $35.00 | $36.01 | $36.01 | 28,379 |
| 2023-01-03 | $35.85 | $36.15 | $35.52 | $35.90 | $35.90 | 15,595 |
| 2022-12-30 | $34.66 | $35.90 | $34.21 | $35.00 | $35.00 | 6,993 |
| 2022-12-29 | $35.28 | $36.60 | $34.89 | $35.88 | $35.88 | 6,106 |
| 2022-12-28 | $34.46 | $35.92 | $34.46 | $35.00 | $35.00 | 8,251 |
| 2022-12-27 | $33.97 | $36.36 | $33.97 | $35.80 | $35.80 | 6,664 |
| 2022-12-23 | $34.98 | $34.98 | $34.55 | $34.55 | $34.55 | 5,141 |
| 2022-12-22 | $34.27 | $35.83 | $34.27 | $35.14 | $35.14 | 7,416 |
| 2022-12-21 | $34.80 | $35.13 | $34.57 | $34.90 | $34.90 | 13,475 |
| 2022-12-20 | $35.42 | $35.82 | $34.75 | $34.79 | $34.79 | 14,751 |
| 2022-12-19 | $35.93 | $35.93 | $34.75 | $35.45 | $35.45 | 8,485 |
| 2022-12-16 | $35.43 | $36.56 | $35.08 | $36.56 | $36.56 | 21,431 |
| 2022-12-15 | $35.22 | $35.66 | $35.13 | $35.20 | $35.20 | 5,690 |
| 2022-12-14 | $34.75 | $35.18 | $34.75 | $35.10 | $35.10 | 8,082 |
| 2022-12-13 | $35.20 | $35.60 | $34.65 | $34.80 | $34.80 | 14,826 |
| 2022-12-12 | $34.74 | $35.42 | $34.51 | $34.93 | $34.93 | 20,617 |
| 2022-12-09 | $35.36 | $35.36 | $34.16 | $34.28 | $34.28 | 7,146 |
| 2022-12-08 | $34.91 | $34.91 | $33.51 | $33.73 | $33.73 | 7,514 |
| 2022-12-07 | $33.38 | $33.91 | $32.88 | $33.91 | $33.91 | 5,224 |
| 2022-12-06 | $32.67 | $33.44 | $32.53 | $32.53 | $32.53 | 7,784 |
| 2022-12-05 | $31.19 | $32.92 | $30.88 | $31.39 | $31.39 | 4,966 |
| 2022-12-02 | $30.53 | $32.11 | $30.53 | $31.85 | $31.85 | 11,026 |
| 2022-12-01 | $31.04 | $32.00 | $31.04 | $31.95 | $31.95 | 9,039 |
| 2022-11-30 | $31.92 | $32.78 | $31.87 | $32.78 | $32.78 | 4,221 |
| 2022-11-29 | $31.55 | $31.87 | $31.50 | $31.50 | $31.50 | 4,050 |
| 2022-11-28 | $31.18 | $32.74 | $30.87 | $31.95 | $31.95 | 8,549 |
| 2022-11-25 | $30.86 | $31.70 | $30.44 | $30.86 | $30.86 | 2,766 |
| 2022-11-23 | $30.86 | $30.86 | $30.02 | $30.86 | $30.86 | 4,653 |
| 2022-11-22 | $30.84 | $31.45 | $29.98 | $30.82 | $30.82 | 3,626 |
| 2022-11-21 | $30.34 | $31.40 | $30.34 | $31.00 | $31.00 | 5,941 |
| 2022-11-18 | $29.75 | $30.44 | $29.75 | $30.34 | $30.34 | 9,067 |
| 2022-11-17 | $29.82 | $31.02 | $29.82 | $30.39 | $30.39 | 10,562 |
| 2022-11-16 | $30.15 | $30.15 | $29.82 | $29.84 | $29.84 | 6,867 |
| 2022-11-15 | $30.12 | $30.29 | $30.07 | $30.21 | $30.21 | 10,511 |
| 2022-11-14 | $29.37 | $30.54 | $28.80 | $30.20 | $30.20 | 6,946 |
| 2022-11-11 | $28.45 | $28.86 | $28.17 | $28.80 | $28.80 | 2,054 |
| 2022-11-10 | $29.49 | $29.49 | $28.74 | $28.74 | $28.74 | 7,655 |
| 2022-11-09 | $27.57 | $28.05 | $27.19 | $27.76 | $27.76 | 8,588 |
| 2022-11-08 | $28.10 | $29.00 | $28.09 | $28.32 | $28.32 | 4,162 |
| 2022-11-07 | $28.68 | $29.19 | $28.35 | $29.00 | $29.00 | 7,144 |
| 2022-11-04 | $29.41 | $30.56 | $29.41 | $29.53 | $29.53 | 8,057 |
| 2022-11-03 | $28.79 | $30.43 | $28.79 | $29.98 | $29.98 | 5,150 |
| 2022-11-02 | $31.73 | $31.94 | $30.62 | $31.19 | $29.91 | 2,708 |
| 2022-11-01 | $32.02 | $32.02 | $31.33 | $31.65 | $30.36 | 7,381 |
| 2022-10-31 | $31.06 | $32.03 | $30.40 | $31.00 | $29.73 | 5,850 |
| 2022-10-28 | $32.37 | $33.23 | $32.15 | $32.81 | $31.47 | 6,704 |
| 2022-10-27 | $32.66 | $33.08 | $32.40 | $33.08 | $31.73 | 3,850 |
| 2022-10-26 | $33.50 | $33.76 | $33.03 | $33.40 | $32.03 | 8,205 |
| 2022-10-25 | $32.15 | $33.40 | $32.15 | $33.04 | $31.69 | 2,016 |
| 2022-10-24 | $32.81 | $33.33 | $32.27 | $33.07 | $31.72 | 4,892 |
| 2022-10-21 | $33.00 | $33.60 | $32.49 | $33.28 | $31.92 | 4,030 |
| 2022-10-20 | $32.65 | $33.60 | $32.15 | $32.94 | $31.60 | 4,409 |
| 2022-10-19 | $32.84 | $33.15 | $32.60 | $32.88 | $31.53 | 3,080 |
| 2022-10-18 | $33.42 | $33.59 | $32.84 | $32.84 | $31.50 | 4,905 |
| 2022-10-17 | $33.16 | $34.75 | $32.87 | $34.50 | $33.09 | 8,100 |
| 2022-10-14 | $33.14 | $33.40 | $33.06 | $33.35 | $33.35 | 1,618 |
| 2022-10-13 | $33.00 | $33.55 | $32.51 | $33.25 | $33.25 | 8,706 |
| 2022-10-12 | $33.22 | $33.35 | $32.79 | $33.01 | $33.01 | 4,425 |
| 2022-10-11 | $33.80 | $34.08 | $33.26 | $33.26 | $33.26 | 2,522 |
| 2022-10-10 | $33.99 | $34.33 | $33.13 | $33.39 | $33.39 | 3,242 |
| 2022-10-07 | $34.10 | $35.39 | $34.10 | $34.44 | $34.44 | 2,185 |
| 2022-10-06 | $34.10 | $35.68 | $34.10 | $35.68 | $35.68 | 2,823 |
| 2022-10-05 | $34.45 | $34.87 | $34.10 | $34.27 | $34.27 | 5,879 |
| 2022-10-04 | $34.41 | $34.41 | $34.17 | $34.17 | $34.17 | 3,366 |
| 2022-10-03 | $34.30 | $34.50 | $34.13 | $34.13 | $34.13 | 7,116 |
| 2022-09-30 | $34.30 | $34.50 | $34.30 | $34.31 | $34.31 | 2,277 |
| 2022-09-29 | $34.67 | $34.67 | $34.00 | $34.49 | $34.49 | 4,630 |
| 2022-09-28 | $35.26 | $35.58 | $35.12 | $35.50 | $35.50 | 2,214 |
| 2022-09-27 | $36.21 | $36.21 | $35.66 | $35.66 | $35.66 | 1,881 |
| 2022-09-26 | $35.45 | $36.00 | $35.10 | $35.55 | $35.55 | 3,558 |
| 2022-09-23 | $35.27 | $36.20 | $34.77 | $35.32 | $35.32 | 5,399 |
| 2022-09-22 | $35.91 | $36.54 | $35.91 | $36.30 | $36.30 | 3,474 |
| 2022-09-21 | $34.68 | $34.68 | $34.60 | $34.60 | $34.60 | 761 |
| 2022-09-20 | $34.12 | $35.81 | $34.12 | $35.81 | $35.81 | 6,786 |
| 2022-09-19 | $33.99 | $35.15 | $33.99 | $34.53 | $34.53 | 4,719 |
| 2022-09-16 | $34.17 | $34.35 | $33.92 | $33.92 | $33.92 | 4,133 |
| 2022-09-15 | $34.97 | $34.97 | $34.17 | $34.17 | $34.17 | 4,420 |
| 2022-09-14 | $33.65 | $35.45 | $33.65 | $35.45 | $35.45 | 1,641 |
| 2022-09-13 | $33.73 | $35.51 | $33.73 | $35.10 | $35.10 | 7,085 |
| 2022-09-12 | $35.33 | $35.84 | $35.33 | $35.84 | $35.84 | 1,306 |
| 2022-09-09 | $34.35 | $36.19 | $34.35 | $36.10 | $36.10 | 2,423 |
| 2022-09-08 | $33.61 | $34.08 | $33.61 | $34.08 | $34.08 | 980 |
| 2022-09-07 | $33.87 | $34.31 | $33.87 | $34.31 | $34.31 | 3,945 |
| 2022-09-06 | $34.38 | $34.65 | $34.10 | $34.50 | $34.50 | 4,429 |
| 2022-09-02 | $35.19 | $35.91 | $34.47 | $34.47 | $34.47 | 2,228 |
| 2022-09-01 | $34.64 | $34.64 | $33.93 | $33.93 | $33.93 | 1,536 |
| 2022-08-31 | $35.50 | $35.50 | $34.77 | $34.77 | $34.77 | 751 |
| 2022-08-30 | $34.58 | $34.58 | $34.44 | $34.44 | $34.44 | 980 |
| 2022-08-29 | $33.38 | $34.51 | $33.38 | $33.97 | $33.97 | 3,000 |
| 2022-08-26 | $35.91 | $35.91 | $33.99 | $35.05 | $35.05 | 5,387 |
| 2022-08-25 | $33.59 | $34.73 | $33.59 | $33.93 | $33.93 | 2,127 |
| 2022-08-24 | $33.73 | $34.73 | $33.73 | $34.53 | $34.53 | 2,223 |
| 2022-08-23 | $34.08 | $34.08 | $33.73 | $33.73 | $33.73 | 1,537 |
| 2022-08-22 | $31.13 | $32.35 | $31.13 | $32.35 | $32.35 | 1,312 |
| 2022-08-19 | $31.03 | $31.95 | $31.03 | $31.95 | $31.95 | 1,800 |
| 2022-08-18 | $31.98 | $32.05 | $31.45 | $31.60 | $31.60 | 19,402 |
| 2022-08-17 | $32.41 | $32.48 | $30.69 | $32.25 | $32.25 | 16,550 |
| 2022-08-16 | $32.67 | $33.65 | $31.63 | $32.40 | $32.40 | 6,615 |
| 2022-08-15 | $33.02 | $33.02 | $31.66 | $31.66 | $31.66 | 3,927 |
| 2022-08-12 | $31.96 | $33.02 | $31.96 | $32.23 | $32.23 | 11,630 |
| 2022-08-11 | $32.36 | $32.36 | $31.39 | $31.39 | $31.39 | 2,565 |
| 2022-08-10 | $31.39 | $31.39 | $30.57 | $30.57 | $30.57 | 773 |
| 2022-08-09 | $31.77 | $31.77 | $31.00 | $31.30 | $31.30 | 2,511 |
| 2022-08-08 | $33.14 | $33.14 | $31.45 | $32.13 | $32.13 | 4,043 |
| 2022-08-05 | $30.95 | $32.75 | $30.87 | $31.29 | $31.29 | 2,435 |
| 2022-08-04 | $31.02 | $32.03 | $31.02 | $32.03 | $32.03 | 3,576 |
| 2022-08-03 | $31.63 | $31.94 | $31.32 | $31.63 | $31.63 | 2,462 |
| 2022-08-02 | $31.76 | $32.76 | $31.00 | $31.00 | $31.00 | 4,888 |
| 2022-08-01 | $31.56 | $32.28 | $31.56 | $32.00 | $32.00 | 7,901 |
| 2022-07-29 | $33.70 | $33.70 | $32.14 | $32.66 | $32.66 | 785 |
| 2022-07-28 | $32.11 | $33.63 | $32.11 | $33.02 | $33.02 | 4,874 |
| 2022-07-27 | $32.04 | $32.73 | $32.04 | $32.73 | $32.73 | 1,872 |
| 2022-07-26 | $34.17 | $34.17 | $33.20 | $33.30 | $33.30 | 3,980 |
| 2022-07-25 | $34.52 | $35.79 | $34.52 | $35.33 | $35.33 | 3,290 |
| 2022-07-22 | $34.55 | $34.55 | $33.88 | $33.88 | $33.88 | 1,342 |
| 2022-07-21 | $33.44 | $34.75 | $33.44 | $33.44 | $33.44 | 2,219 |
| 2022-07-20 | $33.20 | $33.70 | $33.20 | $33.45 | $33.45 | 3,399 |
| 2022-07-19 | $33.20 | $33.52 | $33.20 | $33.24 | $33.24 | 2,707 |
| 2022-07-18 | $34.91 | $34.96 | $33.92 | $34.71 | $34.71 | 17,910 |
| 2022-07-15 | $34.30 | $35.21 | $34.00 | $34.00 | $34.00 | 38,470 |
| 2022-07-14 | $33.88 | $34.69 | $33.45 | $34.07 | $34.07 | 2,960 |
| 2022-07-13 | $35.17 | $35.25 | $34.79 | $35.00 | $35.00 | 2,025 |
| 2022-07-12 | $35.32 | $35.73 | $34.82 | $35.73 | $35.73 | 6,756 |
| 2022-07-11 | $35.72 | $35.94 | $35.11 | $35.94 | $35.94 | 7,081 |
| 2022-07-08 | $36.90 | $36.90 | $35.35 | $36.30 | $36.30 | 1,550 |
| 2022-07-07 | $35.65 | $36.53 | $35.65 | $36.14 | $36.14 | 2,509 |
| 2022-07-06 | $36.21 | $36.21 | $35.35 | $35.95 | $35.95 | 1,684 |
| 2022-07-05 | $34.00 | $35.21 | $34.00 | $35.21 | $35.21 | 4,767 |
| 2022-07-01 | $33.95 | $34.25 | $33.65 | $33.99 | $33.99 | 2,949 |
| 2022-06-30 | $33.80 | $34.00 | $33.80 | $34.00 | $34.00 | 3,003 |
| 2022-06-29 | $34.01 | $34.01 | $33.70 | $33.81 | $33.81 | 2,795 |
| 2022-06-28 | $34.60 | $35.69 | $33.34 | $33.34 | $33.34 | 2,721 |
| 2022-06-27 | $35.54 | $35.69 | $33.25 | $34.57 | $34.57 | 12,393 |
| 2022-06-24 | $33.25 | $33.30 | $32.98 | $33.30 | $33.30 | 1,719 |
| 2022-06-23 | $31.54 | $32.04 | $31.04 | $31.04 | $31.04 | 6,165 |
| 2022-06-22 | $31.68 | $31.90 | $31.60 | $31.75 | $30.70 | 2,099 |
| 2022-06-21 | $30.57 | $31.76 | $30.57 | $31.76 | $30.71 | 2,180 |
| 2022-06-17 | $32.51 | $32.51 | $30.00 | $31.26 | $30.22 | 7,011 |
| 2022-06-16 | $32.08 | $32.40 | $31.75 | $31.75 | $30.70 | 2,508 |
| 2022-06-15 | $32.19 | $32.40 | $31.19 | $32.40 | $31.33 | 2,451 |
| 2022-06-14 | $33.55 | $33.55 | $32.73 | $32.73 | $31.65 | 37,388 |
| 2022-06-13 | $33.07 | $34.21 | $33.06 | $33.60 | $31.47 | 6,372 |
| 2022-06-10 | $34.04 | $34.04 | $33.78 | $33.90 | $31.75 | 4,005 |
| 2022-06-09 | $34.13 | $34.33 | $34.13 | $34.33 | $32.15 | 1,740 |
| 2022-06-08 | $34.55 | $34.88 | $34.49 | $34.88 | $32.67 | 2,608 |
| 2022-06-07 | $34.28 | $35.10 | $34.28 | $34.72 | $32.52 | 1,586 |
| 2022-06-06 | $35.13 | $35.13 | $34.73 | $34.84 | $32.63 | 1,885 |
| 2022-06-03 | $35.73 | $36.49 | $35.29 | $35.81 | $33.54 | 2,413 |
| 2022-06-02 | $35.11 | $35.64 | $35.04 | $35.50 | $33.25 | 5,583 |
| 2022-06-01 | $34.96 | $35.20 | $34.96 | $35.20 | $32.97 | 2,875 |
| 2022-05-31 | $36.26 | $36.26 | $34.64 | $35.45 | $33.20 | 2,024 |
| 2022-05-27 | $34.82 | $35.26 | $34.65 | $34.65 | $32.45 | 6,212 |
| 2022-05-26 | $34.40 | $35.93 | $34.14 | $34.14 | $31.98 | 9,339 |
| 2022-05-25 | $34.52 | $34.52 | $34.11 | $34.11 | $31.95 | 2,449 |
| 2022-05-24 | $33.29 | $33.29 | $32.76 | $32.76 | $30.68 | 1,870 |
| 2022-05-23 | $33.04 | $33.52 | $33.04 | $33.20 | $31.10 | 3,644 |
| 2022-05-20 | $33.25 | $33.77 | $32.91 | $32.91 | $30.82 | 4,868 |
| 2022-05-19 | $33.22 | $33.93 | $33.07 | $33.93 | $31.78 | 2,075 |
| 2022-05-18 | $34.57 | $34.87 | $34.10 | $34.10 | $31.94 | 6,625 |
| 2022-05-17 | $35.97 | $35.97 | $35.36 | $35.56 | $33.31 | 1,000 |
| 2022-05-16 | $35.92 | $36.76 | $35.92 | $36.03 | $33.75 | 4,454 |
| 2022-05-13 | $34.90 | $35.97 | $34.82 | $34.83 | $32.62 | 2,677 |
| 2022-05-12 | $34.85 | $35.83 | $34.85 | $35.83 | $33.56 | 6,294 |
| 2022-05-11 | $37.54 | $37.92 | $37.15 | $37.54 | $35.16 | 3,746 |
| 2022-05-10 | $37.80 | $37.86 | $37.33 | $37.86 | $35.46 | 157,305 |
| 2022-05-09 | $36.85 | $36.85 | $36.30 | $36.45 | $34.14 | 6,000 |
| 2022-05-06 | $37.43 | $37.43 | $36.07 | $36.88 | $34.54 | 25,038 |
| 2022-05-05 | $36.52 | $38.06 | $34.79 | $34.79 | $32.59 | 1,483 |
| 2022-05-04 | $36.71 | $36.71 | $36.08 | $36.08 | $33.79 | 955 |
| 2022-05-03 | $36.52 | $36.52 | $35.36 | $36.52 | $34.21 | 940 |
| 2022-05-02 | $36.56 | $36.56 | $35.55 | $35.55 | $33.30 | 3,558 |
| 2022-04-29 | $36.19 | $37.35 | $36.19 | $37.35 | $34.98 | 2,912 |
| 2022-04-28 | $36.58 | $37.42 | $36.58 | $36.75 | $34.42 | 1,479 |
| 2022-04-27 | $37.00 | $37.17 | $36.58 | $36.58 | $34.26 | 2,253 |
| 2022-04-26 | $36.75 | $36.75 | $36.75 | $36.75 | $34.42 | 19,367 |
| 2022-04-25 | $36.46 | $37.56 | $35.26 | $36.75 | $34.42 | 19,367 |
| 2022-04-22 | $37.23 | $38.47 | $35.99 | $38.47 | $36.03 | 2,157 |
| 2022-04-21 | $36.01 | $37.78 | $36.00 | $36.00 | $33.72 | 2,290 |
| 2022-04-20 | $37.30 | $38.05 | $37.21 | $37.21 | $34.85 | 1,329 |
| 2022-04-19 | $37.03 | $38.05 | $36.00 | $36.00 | $33.72 | 15,343 |
| 2022-04-18 | $35.71 | $37.20 | $35.63 | $37.20 | $34.84 | 2,828 |
| 2022-04-14 | $36.96 | $36.96 | $36.50 | $36.91 | $34.57 | 2,333 |
| 2022-04-13 | $35.42 | $36.96 | $35.34 | $36.56 | $34.24 | 3,169 |
| 2022-04-12 | $36.07 | $36.07 | $36.07 | $36.07 | $33.78 | 438 |
| 2022-04-11 | $36.96 | $36.96 | $35.36 | $35.36 | $33.12 | 2,246 |
| 2022-04-08 | $36.96 | $36.96 | $35.89 | $35.89 | $33.61 | 2,533 |
| 2022-04-07 | $34.85 | $35.02 | $34.25 | $34.90 | $32.68 | 1,708 |
| 2022-04-06 | $35.25 | $36.49 | $34.85 | $35.67 | $33.41 | 1,621 |
| 2022-04-05 | $35.38 | $35.38 | $34.85 | $34.85 | $32.64 | 637 |
| 2022-04-04 | $35.25 | $36.03 | $34.85 | $35.44 | $33.19 | 4,562 |
| 2022-04-01 | $34.63 | $35.05 | $34.63 | $35.03 | $32.81 | 2,839 |
| 2022-03-31 | $33.14 | $33.14 | $32.75 | $32.96 | $30.87 | 6,854 |
| 2022-03-30 | $33.49 | $33.49 | $32.00 | $32.00 | $29.97 | 1,125 |
| 2022-03-29 | $31.74 | $31.74 | $31.74 | $31.74 | $29.73 | 670 |
| 2022-03-28 | $33.95 | $34.38 | $33.71 | $33.71 | $31.58 | 1,070 |
| 2022-03-25 | $34.45 | $35.75 | $34.41 | $35.40 | $33.16 | 1,830 |
| 2022-03-24 | $34.00 | $34.00 | $34.00 | $34.00 | $31.85 | 864 |
| 2022-03-23 | $35.25 | $36.14 | $34.33 | $36.14 | $33.85 | 921 |
| 2022-03-22 | $35.77 | $36.80 | $35.25 | $36.55 | $34.23 | 4,242 |
| 2022-03-21 | $36.55 | $36.55 | $35.36 | $35.56 | $33.31 | 4,516 |
| 2022-03-18 | $35.82 | $36.73 | $35.54 | $35.56 | $33.31 | 4,516 |
| 2022-03-17 | $36.35 | $36.39 | $35.25 | $36.39 | $34.08 | 9,331 |
| 2022-03-16 | $34.80 | $35.82 | $34.80 | $35.54 | $33.28 | 3,035 |
| 2022-03-15 | $35.18 | $35.58 | $34.33 | $35.58 | $33.33 | 7,483 |
| 2022-03-14 | $35.94 | $37.46 | $35.57 | $37.46 | $35.09 | 2,281 |
| 2022-03-11 | $37.46 | $37.50 | $36.39 | $36.39 | $34.08 | 1,462 |
| 2022-03-10 | $37.59 | $37.59 | $36.02 | $36.02 | $33.74 | 2,229 |
| 2022-03-09 | $36.58 | $37.50 | $36.58 | $37.13 | $34.77 | 1,985 |
| 2022-03-08 | $36.67 | $38.59 | $36.53 | $37.47 | $35.10 | 5,988 |
| 2022-03-07 | $41.60 | $41.60 | $40.39 | $40.39 | $37.83 | 1,791 |
| 2022-03-04 | $40.34 | $44.58 | $40.34 | $41.76 | $39.11 | 1,455 |
| 2022-03-03 | $42.29 | $43.70 | $42.19 | $43.11 | $40.37 | 121,033 |
| 2022-03-02 | $43.35 | $43.35 | $40.59 | $42.49 | $39.80 | 39,171 |
| 2022-03-01 | $41.73 | $42.00 | $41.50 | $41.50 | $38.87 | 1,181 |
| 2022-02-28 | $44.76 | $45.51 | $44.00 | $44.00 | $41.21 | 2,654 |
| 2022-02-25 | $44.00 | $46.07 | $44.00 | $44.00 | $41.21 | 3,104 |
| 2022-02-24 | $44.84 | $44.84 | $44.84 | $44.84 | $41.99 | 602 |
| 2022-02-23 | $45.85 | $45.85 | $44.50 | $44.50 | $41.68 | 2,217 |
| 2022-02-22 | $45.96 | $45.96 | $45.96 | $45.96 | $43.05 | 664 |
| 2022-02-18 | $47.58 | $47.58 | $45.96 | $45.96 | $43.05 | 664 |
| 2022-02-17 | $44.61 | $47.48 | $44.61 | $47.48 | $44.47 | 1,226 |
| 2022-02-16 | $44.66 | $44.66 | $44.66 | $44.66 | $41.83 | 427 |
| 2022-02-15 | $45.33 | $47.08 | $44.82 | $45.09 | $42.23 | 1,339 |
| 2022-02-14 | $47.07 | $47.07 | $44.32 | $44.73 | $41.90 | 1,748 |
| 2022-02-11 | $46.39 | $47.47 | $46.39 | $47.47 | $44.46 | 569 |
| 2022-02-10 | $45.23 | $46.45 | $45.23 | $46.15 | $43.23 | 2,300 |
| 2022-02-09 | $44.30 | $44.53 | $44.30 | $44.38 | $41.56 | 551 |
| 2022-02-08 | $42.93 | $44.75 | $42.90 | $44.19 | $41.39 | 2,360 |
| 2022-02-07 | $41.50 | $41.50 | $41.50 | $41.50 | $38.87 | 270 |
| 2022-02-04 | $41.50 | $41.50 | $41.50 | $41.50 | $38.87 | 1,550 |
| 2022-02-03 | $41.60 | $42.28 | $40.91 | $41.35 | $38.73 | 1,121 |
| 2022-02-02 | $42.00 | $43.98 | $42.00 | $42.91 | $40.19 | 1,053 |
| 2022-02-01 | $44.27 | $44.27 | $41.52 | $42.50 | $39.81 | 3,049 |
| 2022-01-31 | $40.88 | $41.57 | $40.20 | $41.57 | $38.93 | 1,507 |
| 2022-01-28 | $41.00 | $41.00 | $40.92 | $40.92 | $38.32 | 1,191 |
| 2022-01-27 | $41.25 | $41.71 | $41.25 | $41.30 | $38.68 | 2,107 |
| 2022-01-26 | $40.40 | $40.95 | $40.40 | $40.75 | $38.17 | 1,047 |
| 2022-01-25 | $40.90 | $42.04 | $40.90 | $40.91 | $38.32 | 2,695 |
| 2022-01-24 | $39.93 | $41.00 | $39.85 | $41.00 | $38.40 | 4,312 |
| 2022-01-21 | $41.80 | $42.00 | $40.97 | $40.97 | $38.37 | 2,961 |
| 2022-01-20 | $40.22 | $41.90 | $40.22 | $41.80 | $39.15 | 2,440 |
| 2022-01-19 | $42.25 | $42.73 | $40.03 | $41.22 | $38.61 | 1,053 |
| 2022-01-18 | $42.84 | $42.84 | $42.84 | $42.84 | $40.13 | 1,136 |
| 2022-01-14 | $43.12 | $43.12 | $42.84 | $42.84 | $40.13 | 1,136 |
| 2022-01-13 | $40.90 | $42.75 | $40.90 | $41.28 | $38.66 | 1,334 |
| 2022-01-12 | $43.25 | $43.25 | $41.84 | $42.40 | $39.71 | 5,834 |
| 2022-01-11 | $41.40 | $43.22 | $41.40 | $43.22 | $40.48 | 898 |
| 2022-01-10 | $42.40 | $43.49 | $42.40 | $42.75 | $40.04 | 1,841 |
| 2022-01-07 | $43.00 | $43.00 | $43.00 | $43.00 | $40.28 | 405 |
| 2022-01-06 | $39.99 | $41.27 | $39.91 | $41.27 | $38.66 | 659 |
| 2022-01-05 | $41.43 | $42.05 | $41.43 | $42.05 | $39.39 | 1,874 |
| 2022-01-04 | $40.16 | $41.47 | $40.16 | $41.09 | $38.49 | 2,397 |
| 2022-01-03 | $41.33 | $41.59 | $40.53 | $41.59 | $38.95 | 2,705 |
| 2021-12-31 | $42.55 | $42.55 | $42.35 | $42.35 | $39.67 | 1,257 |
| 2021-12-30 | $40.37 | $41.69 | $40.30 | $41.69 | $39.05 | 1,575 |
| 2021-12-29 | $39.26 | $39.26 | $39.26 | $39.26 | $36.77 | 675 |
| 2021-12-28 | $40.46 | $41.77 | $39.14 | $39.14 | $36.66 | 950 |
| 2021-12-27 | $39.47 | $39.47 | $39.47 | $39.47 | $36.96 | 692 |
| 2021-12-23 | $40.17 | $40.17 | $40.17 | $40.17 | $37.62 | 2,207 |
| 2021-12-22 | $39.33 | $40.25 | $39.08 | $40.25 | $37.70 | 3,703 |
| 2021-12-21 | $39.00 | $39.66 | $38.75 | $38.79 | $36.33 | 7,217 |
| 2021-12-20 | $38.00 | $39.00 | $30.59 | $39.00 | $36.53 | 7,458 |
| 2021-12-17 | $37.58 | $39.00 | $37.58 | $37.65 | $35.26 | 7,184 |
| 2021-12-16 | $39.52 | $40.61 | $39.52 | $40.61 | $38.04 | 702 |
| 2021-12-15 | $39.92 | $40.93 | $39.77 | $39.77 | $37.25 | 1,643 |
| 2021-12-14 | $39.20 | $39.20 | $38.14 | $39.00 | $36.53 | 1,770 |
| 2021-12-13 | $40.76 | $40.76 | $38.16 | $38.16 | $35.74 | 1,228 |
| 2021-12-10 | $39.84 | $40.48 | $39.20 | $39.20 | $36.71 | 2,139 |
| 2021-12-09 | $38.50 | $39.41 | $38.07 | $39.41 | $36.91 | 2,798 |
| 2021-12-08 | $38.58 | $38.58 | $38.58 | $38.58 | $36.14 | 1,871 |
| 2021-12-07 | $38.62 | $38.62 | $37.98 | $37.98 | $35.57 | 2,526 |
| 2021-12-06 | $37.62 | $39.00 | $37.62 | $39.00 | $36.53 | 1,332 |
| 2021-12-03 | $40.08 | $40.08 | $40.08 | $40.08 | $37.54 | 1,029 |
| 2021-12-02 | $39.10 | $40.00 | $39.10 | $39.11 | $36.63 | 2,480 |
| 2021-12-01 | $37.60 | $38.88 | $35.66 | $35.66 | $33.40 | 2,413 |
| 2021-11-30 | $39.00 | $39.72 | $39.00 | $39.66 | $37.15 | 1,629 |
| 2021-11-29 | $40.28 | $40.28 | $39.00 | $39.00 | $36.53 | 823 |
| 2021-11-26 | $39.00 | $39.80 | $39.00 | $39.79 | $37.27 | 1,371 |
| 2021-11-24 | $40.16 | $40.16 | $39.00 | $39.58 | $37.07 | 1,158 |
| 2021-11-23 | $41.31 | $41.31 | $39.23 | $39.23 | $36.75 | 12,924 |
| 2021-11-22 | $40.91 | $40.91 | $39.82 | $40.13 | $37.59 | 1,631 |
| 2021-11-19 | $40.44 | $40.44 | $40.44 | $40.44 | $37.87 | 714 |
| 2021-11-18 | $39.89 | $39.89 | $39.89 | $39.89 | $37.36 | 953 |
| 2021-11-17 | $39.73 | $40.58 | $39.65 | $40.50 | $37.93 | 5,676 |
| 2021-11-16 | $41.84 | $42.94 | $41.83 | $41.83 | $39.18 | 722 |
| 2021-11-15 | $42.73 | $42.73 | $41.38 | $41.38 | $38.75 | 712 |
| 2021-11-12 | $40.64 | $40.64 | $40.64 | $40.64 | $38.06 | 704 |
| 2021-11-11 | $40.52 | $41.00 | $39.84 | $39.92 | $37.39 | 1,124 |
| 2021-11-10 | $40.96 | $40.96 | $38.37 | $38.37 | $35.94 | 965 |
| 2021-11-09 | $37.68 | $38.57 | $37.68 | $38.57 | $36.13 | 3,024 |
| 2021-11-08 | $38.84 | $38.84 | $38.84 | $38.84 | $36.37 | 187 |
| 2021-11-05 | $38.84 | $38.84 | $38.84 | $38.84 | $36.37 | 929 |
| 2021-11-04 | $38.95 | $39.90 | $37.98 | $37.98 | $35.57 | 1,183 |
| 2021-11-03 | $38.72 | $41.37 | $38.72 | $41.36 | $37.39 | 7,785 |
| 2021-11-02 | $38.51 | $39.82 | $38.51 | $39.55 | $35.75 | 1,459 |
| 2021-11-01 | $37.26 | $40.38 | $37.26 | $40.38 | $36.50 | 1,402 |
| 2021-10-29 | $38.62 | $38.62 | $35.52 | $36.00 | $32.54 | 2,226 |
| 2021-10-28 | $36.14 | $38.40 | $36.14 | $38.40 | $34.71 | 1,703 |
| 2021-10-27 | $36.42 | $36.42 | $36.42 | $36.42 | $32.92 | 385 |
| 2021-10-26 | $36.06 | $36.67 | $35.45 | $36.67 | $33.14 | 998 |
| 2021-10-25 | $37.85 | $37.85 | $36.04 | $36.04 | $32.58 | 897 |
| 2021-10-22 | $36.61 | $36.61 | $35.92 | $35.92 | $32.47 | 2,966 |
| 2021-10-21 | $36.41 | $37.00 | $36.41 | $37.00 | $33.44 | 722 |
| 2021-10-20 | $36.21 | $37.22 | $36.21 | $36.21 | $32.73 | 648 |
| 2021-10-19 | $37.96 | $39.70 | $36.21 | $38.58 | $34.87 | 9,409 |
| 2021-10-18 | $36.57 | $37.63 | $36.21 | $36.22 | $32.73 | 39,178 |
| 2021-10-15 | $37.09 | $37.09 | $37.09 | $37.09 | $33.52 | 916 |
| 2021-10-14 | $37.29 | $37.29 | $37.29 | $37.29 | $33.70 | 1,088 |
| 2021-10-13 | $36.75 | $38.19 | $36.53 | $38.19 | $34.52 | 1,026 |
| 2021-10-12 | $37.50 | $37.50 | $37.50 | $37.50 | $33.90 | 307 |
| 2021-10-11 | $37.50 | $37.50 | $37.11 | $37.50 | $33.90 | 2,052 |
| 2021-10-08 | $37.11 | $37.74 | $37.11 | $37.11 | $33.54 | 2,057 |
| 2021-10-07 | $38.61 | $38.61 | $38.61 | $38.61 | $34.90 | 316 |
| 2021-10-06 | $37.39 | $38.61 | $36.16 | $38.61 | $34.90 | 1,743 |
| 2021-10-05 | $37.50 | $38.74 | $37.50 | $38.74 | $35.01 | 2,133 |
| 2021-10-04 | $35.65 | $37.87 | $35.65 | $37.87 | $34.23 | 1,410 |
| 2021-10-01 | $37.03 | $38.05 | $37.03 | $38.05 | $34.39 | 931 |
| 2021-09-30 | $36.50 | $37.16 | $36.50 | $37.16 | $33.58 | 691 |
| 2021-09-29 | $36.79 | $37.00 | $35.81 | $35.81 | $32.37 | 2,743 |
| 2021-09-28 | $35.27 | $35.27 | $35.19 | $35.19 | $31.81 | 594 |
| 2021-09-27 | $36.80 | $37.77 | $35.35 | $35.35 | $31.95 | 1,330 |
| 2021-09-24 | $34.83 | $36.03 | $34.83 | $35.83 | $32.39 | 2,354 |
| 2021-09-23 | $36.25 | $37.47 | $35.64 | $35.72 | $32.29 | 2,500 |
| 2021-09-22 | $36.90 | $38.15 | $36.90 | $37.50 | $33.90 | 5,553 |
| 2021-09-21 | $37.50 | $38.74 | $36.26 | $36.26 | $32.78 | 2,973 |
| 2021-09-20 | $35.87 | $38.11 | $35.87 | $38.11 | $34.45 | 2,296 |
| 2021-09-17 | $37.00 | $37.22 | $35.94 | $37.22 | $33.64 | 5,027 |
| 2021-09-16 | $36.65 | $37.63 | $35.44 | $35.44 | $32.03 | 2,144 |
| 2021-09-15 | $36.18 | $37.41 | $36.18 | $36.18 | $32.70 | 44,748 |
| 2021-09-14 | $37.56 | $37.56 | $36.32 | $36.32 | $32.83 | 4,325 |
| 2021-09-13 | $37.82 | $37.82 | $36.20 | $36.20 | $32.72 | 1,565 |
| 2021-09-10 | $35.69 | $35.69 | $34.41 | $34.41 | $31.10 | 1,418 |
| 2021-09-09 | $34.73 | $36.00 | $34.15 | $35.00 | $31.64 | 3,123 |
| 2021-09-08 | $34.65 | $36.20 | $34.65 | $36.20 | $32.72 | 691 |
| 2021-09-07 | $34.82 | $36.07 | $34.82 | $36.07 | $32.60 | 4,986 |
| 2021-09-03 | $34.66 | $37.03 | $34.66 | $37.03 | $33.47 | 2,857 |
| 2021-09-02 | $35.70 | $35.70 | $34.52 | $34.80 | $31.46 | 3,379 |
| 2021-09-01 | $35.40 | $37.40 | $35.32 | $36.39 | $32.89 | 852 |
| 2021-08-31 | $36.50 | $36.50 | $34.74 | $36.50 | $32.99 | 1,696 |
| 2021-08-30 | $35.11 | $36.27 | $35.10 | $35.10 | $31.73 | 2,779 |
| 2021-08-27 | $35.32 | $35.32 | $34.74 | $34.74 | $31.40 | 2,514 |
| 2021-08-26 | $36.38 | $36.38 | $35.18 | $35.18 | $31.80 | 5,172 |
| 2021-08-25 | $36.58 | $36.58 | $35.37 | $35.37 | $31.97 | 2,288 |
| 2021-08-24 | $34.07 | $35.79 | $34.07 | $34.07 | $30.80 | 5,772 |
| 2021-08-23 | $35.32 | $35.32 | $35.32 | $35.32 | $31.93 | 1,626 |
| 2021-08-20 | $34.79 | $34.79 | $33.53 | $34.76 | $31.42 | 1,039 |
| 2021-08-19 | $33.50 | $34.35 | $32.65 | $32.65 | $29.51 | 2,874 |
| 2021-08-18 | $34.10 | $35.82 | $34.10 | $34.25 | $30.96 | 4,039 |
| 2021-08-17 | $35.00 | $35.00 | $33.58 | $33.93 | $30.67 | 3,861 |
| 2021-08-16 | $35.03 | $35.03 | $35.03 | $35.03 | $31.66 | 850 |
| 2021-08-13 | $36.26 | $36.58 | $35.28 | $35.28 | $31.89 | 1,642 |
| 2021-08-12 | $35.80 | $36.15 | $35.10 | $36.15 | $32.68 | 3,061 |
| 2021-08-11 | $37.26 | $37.26 | $36.03 | $36.03 | $32.57 | 938 |
| 2021-08-10 | $37.51 | $38.75 | $37.51 | $38.55 | $34.85 | 3,156 |
| 2021-08-09 | $35.86 | $36.72 | $35.86 | $36.29 | $32.80 | 4,963 |
| 2021-08-06 | $35.65 | $36.20 | $35.11 | $36.20 | $32.72 | 3,253 |
| 2021-08-05 | $38.16 | $38.16 | $36.20 | $36.20 | $32.72 | 2,817 |
| 2021-08-04 | $36.10 | $37.00 | $36.10 | $36.10 | $32.63 | 1,427 |
| 2021-08-03 | $37.38 | $39.26 | $36.75 | $36.75 | $33.22 | 801 |
| 2021-08-02 | $37.50 | $38.97 | $37.50 | $38.97 | $35.22 | 698 |
| 2021-07-30 | $35.99 | $36.97 | $35.00 | $35.00 | $31.64 | 679 |
| 2021-07-29 | $36.57 | $36.57 | $36.57 | $36.57 | $33.05 | 529 |
| 2021-07-28 | $36.67 | $37.94 | $35.40 | $37.00 | $33.44 | 1,658 |
| 2021-07-27 | $36.62 | $37.81 | $35.43 | $36.25 | $32.77 | 12,536 |
| 2021-07-26 | $38.48 | $38.48 | $36.78 | $38.48 | $34.78 | 6,027 |
| 2021-07-23 | $37.75 | $38.98 | $37.75 | $38.98 | $35.23 | 2,268 |
| 2021-07-22 | $38.48 | $40.47 | $36.49 | $40.47 | $36.58 | 1,972 |
| 2021-07-21 | $40.92 | $40.92 | $39.63 | $40.00 | $36.16 | 3,988 |
| 2021-07-20 | $40.22 | $40.22 | $38.96 | $40.22 | $36.35 | 4,113 |
| 2021-07-19 | $39.85 | $50.00 | $39.70 | $42.50 | $38.42 | 9,355 |
| 2021-07-16 | $40.70 | $40.70 | $40.53 | $40.70 | $36.79 | 1,396 |
| 2021-07-15 | $40.13 | $40.13 | $40.13 | $40.13 | $36.27 | 387 |
| 2021-07-14 | $38.83 | $40.75 | $38.45 | $38.45 | $34.75 | 3,508 |
| 2021-07-13 | $40.45 | $40.45 | $40.45 | $40.45 | $36.56 | 338 |
| 2021-07-12 | $33.47 | $40.00 | $33.47 | $38.72 | $35.00 | 1,421 |
| 2021-07-09 | $41.79 | $41.79 | $41.79 | $41.79 | $37.77 | 1,616 |
| 2021-07-08 | $40.55 | $40.55 | $40.29 | $40.29 | $36.42 | 1,963 |
| 2021-07-07 | $41.71 | $41.71 | $41.71 | $41.71 | $37.70 | 1,498 |
| 2021-07-06 | $41.62 | $41.62 | $38.99 | $41.61 | $37.61 | 3,515 |
| 2021-07-02 | $40.13 | $40.13 | $40.13 | $40.13 | $36.27 | 601 |
| 2021-07-01 | $41.25 | $41.25 | $38.67 | $41.25 | $37.28 | 6,458 |
| 2021-06-30 | $41.17 | $41.17 | $41.17 | $41.17 | $37.21 | 756 |
| 2021-06-29 | $41.05 | $41.05 | $38.50 | $41.05 | $37.10 | 1,352 |
| 2021-06-28 | $41.58 | $41.58 | $41.58 | $41.58 | $37.58 | 549 |
| 2021-06-25 | $37.18 | $39.70 | $37.18 | $39.70 | $35.88 | 1,849 |
| 2021-06-24 | $39.89 | $39.89 | $39.88 | $39.88 | $36.05 | 3,686 |
| 2021-06-23 | $37.50 | $40.04 | $37.50 | $40.04 | $36.19 | 875 |
| 2021-06-22 | $39.00 | $39.00 | $37.17 | $38.85 | $35.12 | 4,200 |
| 2021-06-21 | $40.09 | $40.09 | $39.00 | $40.09 | $36.24 | 1,254 |
| 2021-06-18 | $38.81 | $38.83 | $38.78 | $38.83 | $35.10 | 2,526 |
| 2021-06-17 | $35.85 | $38.25 | $35.85 | $35.85 | $32.40 | 2,607 |
| 2021-06-16 | $39.16 | $39.16 | $38.00 | $38.00 | $34.35 | 1,371 |
| 2021-06-15 | $39.24 | $39.24 | $39.00 | $39.00 | $35.25 | 821 |
| 2021-06-14 | $38.75 | $38.75 | $38.75 | $38.75 | $35.03 | 1,287 |
| 2021-06-11 | $37.25 | $38.65 | $37.25 | $38.50 | $34.80 | 2,146 |
| 2021-06-10 | $37.25 | $38.50 | $37.00 | $37.00 | $33.44 | 24,136 |
| 2021-06-09 | $37.00 | $37.00 | $37.00 | $37.00 | $33.44 | 789 |
| 2021-06-08 | $38.95 | $38.95 | $38.95 | $38.95 | $35.21 | 321 |
| 2021-06-07 | $38.95 | $38.95 | $38.95 | $38.95 | $33.32 | 1,507 |
| 2021-06-04 | $37.70 | $38.60 | $37.70 | $38.60 | $33.02 | 6,042 |
| 2021-06-03 | $38.85 | $38.85 | $38.85 | $38.85 | $33.23 | 790 |
| 2021-06-02 | $38.75 | $38.95 | $38.05 | $38.85 | $33.23 | 5,013 |
| 2021-06-01 | $38.40 | $39.25 | $38.20 | $39.25 | $33.57 | 1,203 |
| 2021-05-28 | $38.18 | $38.75 | $38.18 | $38.75 | $33.15 | 35,180 |
| 2021-05-27 | $39.25 | $39.35 | $38.65 | $39.35 | $33.66 | 101,362 |
| 2021-05-26 | $38.45 | $38.45 | $38.45 | $38.45 | $32.89 | 137,455 |
| 2021-05-25 | $39.25 | $39.25 | $38.45 | $38.45 | $32.89 | 60,532 |
| 2021-05-24 | $38.00 | $38.75 | $38.00 | $38.75 | $33.15 | 65,791 |
| 2021-05-21 | $39.00 | $39.00 | $39.00 | $39.00 | $33.36 | 47,641 |
| 2021-05-20 | $38.55 | $38.55 | $37.65 | $38.50 | $32.93 | 110,545 |
| 2021-05-19 | $38.00 | $38.00 | $38.00 | $38.00 | $32.50 | 943 |
| 2021-05-18 | $38.00 | $38.00 | $37.95 | $38.00 | $32.50 | 69,955 |
| 2021-05-17 | $37.00 | $38.50 | $37.00 | $38.50 | $32.93 | 17,609 |
| 2021-05-14 | $37.99 | $37.99 | $37.15 | $37.25 | $31.86 | 96,375 |
Tingyi (Cayman Islands) Holding Corp (TYCMY) News Headlines
Recent Tingyi (Cayman Islands) Holding Corp (TYCMY) News
Similar Companies to Tingyi (Cayman Islands) Holding Corp (TYCMY) 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 | -- | -- | -- |