Shandong Dongyue Organosilicon Materials Company Ltd (300821) Exchange: SHE
Data as of Sept. 8, 2025
$10.35 ($-0.01) -0.10%
Shandong Dongyue Organosilicon Materials Company Ltd - Daily Information
Click for more stock information on Shandong Dongyue Organosilicon Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $10.30 |
| Previous Close | $10.35 |
| High | $10.36 |
| Low | $9.99 |
| Adjusted Open | $10.30 |
| Previous Adjusted Close | $10.35 |
| Adjusted High | $10.36 |
| Adjusted Low | $9.99 |
About Shandong Dongyue Organosilicon Materials Company Ltd (300821)
Shandong Dongyue Organosilicon Materials Co Ltd
Invest in Shandong Dongyue Organosilicon Materials Company Ltd (300821)
Historical Stock Data for Shandong Dongyue Organosilicon Materials Company Ltd (300821)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $10.30 | $10.36 | $9.99 | $10.35 | $10.35 | 36,338,840 |
| 2025-09-05 | $9.62 | $10.44 | $9.62 | $10.36 | $10.36 | 54,058,230 |
| 2025-09-04 | $9.56 | $9.89 | $9.39 | $9.57 | $9.57 | 21,432,910 |
| 2025-09-03 | $9.70 | $9.81 | $9.55 | $9.57 | $9.57 | 15,228,350 |
| 2025-09-02 | $10.03 | $10.15 | $9.66 | $9.74 | $9.74 | 23,376,750 |
| 2025-09-01 | $9.81 | $10.02 | $9.75 | $9.99 | $9.99 | 21,221,430 |
| 2025-08-29 | $9.77 | $9.99 | $9.70 | $9.86 | $9.86 | 22,085,320 |
| 2025-08-28 | $9.82 | $9.88 | $9.49 | $9.83 | $9.83 | 27,216,120 |
| 2025-08-27 | $10.35 | $10.40 | $9.80 | $9.81 | $9.81 | 44,134,210 |
| 2025-08-26 | $10.58 | $10.63 | $10.35 | $10.39 | $10.39 | 28,663,000 |
| 2025-08-25 | $10.44 | $10.80 | $10.41 | $10.67 | $10.67 | 41,040,360 |
| 2025-08-22 | $10.35 | $10.41 | $10.27 | $10.39 | $10.39 | 17,956,130 |
| 2025-08-21 | $10.39 | $10.48 | $10.26 | $10.35 | $10.35 | 20,471,630 |
| 2025-08-20 | $10.56 | $10.75 | $10.20 | $10.43 | $10.43 | 29,568,040 |
| 2025-08-19 | $10.60 | $10.72 | $10.48 | $10.53 | $10.53 | 28,390,880 |
| 2025-08-18 | $10.70 | $10.80 | $10.57 | $10.71 | $10.71 | 35,052,080 |
| 2025-08-15 | $10.38 | $10.65 | $10.32 | $10.53 | $10.53 | 29,063,690 |
| 2025-08-14 | $10.77 | $10.83 | $10.26 | $10.29 | $10.29 | 39,613,180 |
| 2025-08-13 | $10.80 | $10.90 | $10.68 | $10.84 | $10.84 | 33,723,220 |
| 2025-08-12 | $11.20 | $11.25 | $10.76 | $10.82 | $10.82 | 53,336,630 |
| 2025-08-11 | $11.08 | $11.42 | $10.81 | $11.38 | $11.38 | 64,683,730 |
| 2025-08-08 | $10.88 | $11.48 | $10.84 | $11.05 | $11.05 | 73,270,360 |
| 2025-08-07 | $10.82 | $11.28 | $10.75 | $10.88 | $10.88 | 75,792,310 |
| 2025-08-06 | $10.14 | $11.01 | $10.12 | $11.01 | $11.01 | 85,041,520 |
| 2025-08-05 | $10.29 | $10.34 | $10.08 | $10.21 | $10.21 | 35,788,410 |
| 2025-08-04 | $10.31 | $10.45 | $10.10 | $10.30 | $10.30 | 46,335,240 |
| 2025-08-01 | $9.72 | $10.88 | $9.70 | $10.45 | $10.45 | 85,064,200 |
| 2025-07-31 | $10.01 | $10.35 | $9.72 | $9.76 | $9.76 | 54,034,840 |
| 2025-07-30 | $10.20 | $10.46 | $10.16 | $10.37 | $10.37 | 57,355,960 |
| 2025-07-29 | $9.84 | $10.36 | $9.50 | $10.29 | $10.29 | 68,158,290 |
| 2025-07-28 | $9.89 | $9.94 | $9.62 | $9.86 | $9.86 | 30,232,800 |
| 2025-07-25 | $10.37 | $10.42 | $9.94 | $9.95 | $9.95 | 49,796,840 |
| 2025-07-24 | $10.00 | $10.43 | $9.78 | $10.37 | $10.37 | 64,130,290 |
| 2025-07-23 | $10.46 | $10.88 | $10.09 | $10.18 | $10.18 | 98,220,180 |
| 2025-07-22 | $9.49 | $10.42 | $9.34 | $10.28 | $10.28 | 87,428,220 |
| 2025-07-21 | $9.20 | $9.80 | $9.20 | $9.54 | $9.54 | 50,885,350 |
| 2025-07-18 | $10.02 | $10.45 | $9.74 | $9.76 | $9.76 | 45,277,900 |
| 2025-07-17 | $10.04 | $10.19 | $9.78 | $10.06 | $10.06 | 48,228,290 |
| 2025-07-16 | $9.82 | $10.03 | $9.50 | $10.03 | $10.03 | 47,465,050 |
| 2025-07-15 | $10.10 | $10.50 | $9.78 | $9.79 | $9.79 | 56,654,670 |
| 2025-07-14 | $10.24 | $10.51 | $9.90 | $10.35 | $10.35 | 63,030,090 |
| 2025-07-11 | $10.50 | $10.70 | $10.10 | $10.28 | $10.28 | 83,328,850 |
| 2025-07-10 | $10.21 | $11.62 | $10.01 | $10.66 | $10.66 | 127,394,290 |
| 2025-07-09 | $9.85 | $10.68 | $9.68 | $10.16 | $10.16 | 102,980,760 |
| 2025-07-08 | $9.05 | $10.85 | $8.87 | $10.04 | $10.04 | 117,028,820 |
| 2025-07-07 | $8.53 | $9.11 | $8.42 | $9.05 | $9.05 | 63,483,390 |
| 2025-07-04 | $9.26 | $9.46 | $8.59 | $8.72 | $8.72 | 62,591,110 |
| 2025-07-03 | $9.13 | $9.27 | $8.74 | $8.96 | $8.96 | 97,494,180 |
| 2025-07-02 | $7.73 | $9.30 | $7.65 | $9.30 | $9.30 | 97,634,820 |
| 2025-07-01 | $7.81 | $7.83 | $7.69 | $7.75 | $7.75 | 16,528,920 |
| 2025-06-30 | $7.73 | $7.97 | $7.64 | $7.86 | $7.86 | 24,386,520 |
| 2025-06-27 | $7.70 | $7.83 | $7.62 | $7.64 | $7.64 | 14,981,660 |
| 2025-06-26 | $7.66 | $7.88 | $7.65 | $7.71 | $7.71 | 20,624,430 |
| 2025-06-25 | $7.61 | $7.84 | $7.60 | $7.66 | $7.66 | 24,275,470 |
| 2025-06-24 | $7.54 | $7.62 | $7.50 | $7.61 | $7.61 | 14,627,340 |
| 2025-06-23 | $7.40 | $7.60 | $7.36 | $7.56 | $7.56 | 15,609,660 |
| 2025-06-20 | $7.33 | $7.62 | $7.31 | $7.40 | $7.40 | 17,952,800 |
| 2025-06-19 | $7.33 | $7.43 | $7.28 | $7.33 | $7.33 | 6,378,200 |
| 2025-06-18 | $7.42 | $7.52 | $7.31 | $7.35 | $7.35 | 7,014,410 |
| 2025-06-17 | $7.37 | $7.42 | $7.30 | $7.37 | $7.37 | 3,696,710 |
| 2025-06-13 | $7.43 | $7.43 | $7.29 | $7.31 | $7.31 | 5,347,500 |
| 2025-06-12 | $7.43 | $7.45 | $7.34 | $7.43 | $7.43 | 4,278,420 |
| 2025-06-11 | $7.40 | $7.51 | $7.39 | $7.43 | $7.43 | 5,442,170 |
| 2025-06-10 | $7.46 | $7.50 | $7.33 | $7.40 | $7.40 | 6,187,080 |
| 2025-06-09 | $7.44 | $7.49 | $7.40 | $7.45 | $7.45 | 5,946,720 |
| 2025-06-06 | $7.35 | $7.47 | $7.33 | $7.40 | $7.40 | 6,289,830 |
| 2025-06-05 | $7.39 | $7.40 | $7.29 | $7.34 | $7.34 | 5,155,970 |
| 2025-06-04 | $7.30 | $7.43 | $7.30 | $7.36 | $7.36 | 5,042,340 |
| 2025-06-03 | $7.23 | $7.33 | $7.20 | $7.31 | $7.31 | 4,670,560 |
| 2025-05-30 | $7.34 | $7.34 | $7.22 | $7.26 | $7.26 | 4,529,220 |
| 2025-05-29 | $7.21 | $7.35 | $7.20 | $7.34 | $7.34 | 5,275,840 |
| 2025-05-28 | $7.37 | $7.45 | $7.20 | $7.21 | $7.21 | 6,580,600 |
| 2025-05-27 | $7.33 | $7.41 | $7.21 | $7.41 | $7.41 | 5,829,220 |
| 2025-05-26 | $7.33 | $7.39 | $7.25 | $7.31 | $7.31 | 6,158,220 |
| 2025-05-23 | $7.38 | $7.49 | $7.34 | $7.35 | $7.35 | 4,775,620 |
| 2025-05-22 | $7.49 | $7.55 | $7.36 | $7.41 | $7.41 | 6,139,400 |
| 2025-05-21 | $7.60 | $7.61 | $7.50 | $7.52 | $7.52 | 3,740,100 |
| 2025-05-20 | $7.62 | $7.62 | $7.52 | $7.58 | $7.58 | 4,740,210 |
| 2025-05-19 | $7.59 | $7.60 | $7.48 | $7.60 | $7.60 | 4,282,760 |
| 2025-05-16 | $7.60 | $7.68 | $7.55 | $7.58 | $7.58 | 5,604,900 |
| 2025-05-15 | $7.71 | $7.78 | $7.62 | $7.62 | $7.62 | 5,878,500 |
| 2025-05-14 | $7.70 | $7.75 | $7.63 | $7.71 | $7.71 | 6,169,040 |
| 2025-05-13 | $7.68 | $7.75 | $7.63 | $7.68 | $7.68 | 7,047,180 |
| 2025-05-12 | $7.56 | $7.65 | $7.55 | $7.62 | $7.62 | 4,342,800 |
| 2025-05-09 | $7.59 | $7.60 | $7.47 | $7.52 | $7.52 | 4,075,400 |
| 2025-05-08 | $7.50 | $7.60 | $7.49 | $7.59 | $7.59 | 5,450,300 |
| 2025-05-07 | $7.57 | $7.65 | $7.47 | $7.54 | $7.54 | 7,213,540 |
| 2025-05-06 | $7.37 | $7.50 | $7.35 | $7.49 | $7.49 | 6,746,060 |
| 2025-04-30 | $7.30 | $7.40 | $7.28 | $7.30 | $7.30 | 4,298,610 |
| 2025-04-29 | $7.19 | $7.38 | $7.16 | $7.30 | $7.30 | 4,836,550 |
| 2025-04-28 | $7.26 | $7.28 | $7.10 | $7.20 | $7.20 | 5,366,500 |
| 2025-04-25 | $7.30 | $7.36 | $7.25 | $7.27 | $7.27 | 4,446,670 |
| 2025-04-24 | $7.42 | $7.45 | $7.27 | $7.30 | $7.30 | 4,863,900 |
| 2025-04-23 | $7.34 | $7.45 | $7.34 | $7.42 | $7.42 | 5,710,410 |
| 2025-04-22 | $7.34 | $7.37 | $7.25 | $7.34 | $7.34 | 5,270,400 |
| 2025-04-21 | $7.23 | $7.34 | $7.17 | $7.33 | $7.33 | 5,270,900 |
| 2025-04-18 | $7.26 | $7.30 | $7.14 | $7.22 | $7.22 | 5,868,250 |
| 2025-04-17 | $7.25 | $7.38 | $7.23 | $7.26 | $7.26 | 6,355,820 |
| 2025-04-16 | $7.38 | $7.45 | $7.17 | $7.29 | $7.29 | 6,751,320 |
| 2025-04-15 | $7.40 | $7.51 | $7.35 | $7.43 | $7.43 | 6,149,370 |
| 2025-04-14 | $7.44 | $7.48 | $7.37 | $7.40 | $7.40 | 6,780,300 |
| 2025-04-11 | $7.21 | $7.42 | $7.21 | $7.32 | $7.32 | 8,152,600 |
| 2025-04-10 | $7.34 | $7.46 | $7.25 | $7.28 | $7.28 | 10,189,810 |
| 2025-04-09 | $7.00 | $7.19 | $6.64 | $7.12 | $7.12 | 14,112,560 |
| 2025-04-08 | $6.85 | $7.31 | $6.85 | $7.09 | $7.09 | 16,080,140 |
| 2025-04-07 | $7.90 | $7.93 | $6.65 | $6.74 | $6.74 | 20,665,410 |
| 2025-04-03 | $8.24 | $8.34 | $8.11 | $8.21 | $8.21 | 6,675,980 |
| 2025-04-02 | $8.26 | $8.41 | $8.18 | $8.32 | $8.32 | 6,718,900 |
| 2025-04-01 | $8.13 | $8.40 | $8.13 | $8.27 | $8.27 | 9,228,770 |
| 2025-03-31 | $8.21 | $8.33 | $8.06 | $8.19 | $8.19 | 10,169,790 |
| 2025-03-28 | $8.59 | $8.59 | $8.27 | $8.28 | $8.28 | 14,993,300 |
| 2025-03-27 | $8.39 | $8.67 | $8.31 | $8.58 | $8.58 | 20,627,680 |
| 2025-03-26 | $8.22 | $8.55 | $8.22 | $8.44 | $8.44 | 16,263,300 |
| 2025-03-25 | $8.13 | $8.35 | $8.08 | $8.29 | $8.29 | 10,405,290 |
| 2025-03-24 | $8.23 | $8.28 | $8.02 | $8.17 | $8.17 | 9,603,660 |
| 2025-03-21 | $8.27 | $8.42 | $8.22 | $8.26 | $8.26 | 9,436,310 |
| 2025-03-20 | $8.40 | $8.48 | $8.32 | $8.35 | $8.35 | 10,590,670 |
| 2025-03-19 | $8.55 | $8.60 | $8.37 | $8.42 | $8.42 | 12,779,000 |
| 2025-03-18 | $8.63 | $8.64 | $8.50 | $8.54 | $8.54 | 13,599,810 |
| 2025-03-17 | $8.51 | $8.69 | $8.39 | $8.62 | $8.62 | 23,305,890 |
| 2025-03-14 | $8.35 | $8.47 | $8.24 | $8.46 | $8.46 | 10,670,560 |
| 2025-03-13 | $8.52 | $8.56 | $8.25 | $8.33 | $8.33 | 14,525,890 |
| 2025-03-12 | $8.50 | $8.61 | $8.44 | $8.55 | $8.55 | 16,464,130 |
| 2025-03-11 | $8.32 | $8.60 | $8.26 | $8.52 | $8.52 | 13,411,550 |
| 2025-03-10 | $8.43 | $8.52 | $8.32 | $8.38 | $8.38 | 10,985,340 |
| 2025-03-07 | $8.36 | $8.52 | $8.32 | $8.43 | $8.43 | 15,351,530 |
| 2025-03-06 | $8.36 | $8.43 | $8.29 | $8.38 | $8.38 | 13,562,680 |
| 2025-03-05 | $8.52 | $8.52 | $8.28 | $8.35 | $8.35 | 13,686,320 |
| 2025-03-04 | $8.52 | $8.55 | $8.40 | $8.49 | $8.49 | 15,618,930 |
| 2025-03-03 | $8.52 | $8.82 | $8.48 | $8.53 | $8.53 | 16,783,690 |
| 2025-02-28 | $8.73 | $8.73 | $8.46 | $8.50 | $8.50 | 12,256,420 |
| 2025-02-27 | $8.75 | $8.77 | $8.57 | $8.73 | $8.73 | 13,126,450 |
| 2025-02-26 | $8.69 | $8.88 | $8.67 | $8.75 | $8.75 | 15,750,530 |
| 2025-02-25 | $8.81 | $8.92 | $8.65 | $8.69 | $8.69 | 16,945,340 |
| 2025-02-24 | $8.78 | $8.94 | $8.64 | $8.83 | $8.83 | 21,685,360 |
| 2025-02-20 | $8.42 | $9.30 | $8.35 | $9.07 | $9.07 | 54,600,550 |
| 2025-02-19 | $8.11 | $8.48 | $8.10 | $8.46 | $8.46 | 19,617,930 |
| 2025-02-18 | $8.33 | $8.39 | $8.09 | $8.13 | $8.13 | 13,030,300 |
| 2025-02-17 | $8.36 | $8.37 | $8.13 | $8.35 | $8.35 | 15,741,750 |
| 2025-02-14 | $8.46 | $8.52 | $8.29 | $8.34 | $8.34 | 13,762,620 |
| 2025-02-13 | $8.69 | $8.76 | $8.39 | $8.40 | $8.40 | 23,185,450 |
| 2025-02-12 | $8.65 | $9.15 | $8.60 | $8.75 | $8.75 | 50,123,700 |
| 2025-02-11 | $7.84 | $8.52 | $7.73 | $8.48 | $8.48 | 33,031,440 |
| 2025-02-10 | $7.79 | $7.90 | $7.73 | $7.82 | $7.82 | 8,383,410 |
| 2025-02-07 | $7.73 | $7.88 | $7.67 | $7.79 | $7.79 | 9,043,810 |
| 2025-02-06 | $7.59 | $7.71 | $7.52 | $7.71 | $7.71 | 6,081,980 |
| 2025-02-05 | $7.63 | $7.74 | $7.56 | $7.62 | $7.62 | 6,627,780 |
| 2025-01-27 | $7.78 | $7.79 | $7.60 | $7.60 | $7.60 | 5,032,800 |
| 2025-01-24 | $7.51 | $7.68 | $7.48 | $7.68 | $7.68 | 5,854,910 |
| 2025-01-23 | $7.60 | $7.73 | $7.50 | $7.51 | $7.51 | 5,945,100 |
| 2025-01-22 | $7.56 | $7.60 | $7.48 | $7.55 | $7.55 | 4,149,210 |
| 2025-01-21 | $7.65 | $7.68 | $7.50 | $7.58 | $7.58 | 4,228,210 |
| 2025-01-20 | $7.59 | $7.70 | $7.56 | $7.63 | $7.63 | 4,675,930 |
| 2025-01-17 | $7.44 | $7.60 | $7.43 | $7.55 | $7.55 | 4,685,130 |
| 2025-01-16 | $7.50 | $7.65 | $7.41 | $7.46 | $7.46 | 5,834,800 |
| 2025-01-15 | $7.60 | $7.60 | $7.45 | $7.49 | $7.49 | 4,734,650 |
| 2025-01-14 | $7.34 | $7.57 | $7.32 | $7.56 | $7.56 | 6,600,100 |
| 2025-01-13 | $7.22 | $7.36 | $7.15 | $7.34 | $7.34 | 4,943,400 |
| 2025-01-09 | $7.38 | $7.55 | $7.35 | $7.46 | $7.46 | 5,169,900 |
| 2025-01-08 | $7.50 | $7.57 | $7.21 | $7.42 | $7.42 | 6,176,400 |
| 2025-01-07 | $7.45 | $7.56 | $7.35 | $7.53 | $7.53 | 6,170,780 |
| 2025-01-06 | $7.30 | $7.50 | $7.22 | $7.43 | $7.43 | 6,915,600 |
| 2025-01-03 | $7.50 | $7.60 | $7.27 | $7.32 | $7.32 | 8,394,000 |
| 2025-01-02 | $7.76 | $7.84 | $7.40 | $7.47 | $7.47 | 7,180,690 |
| 2024-12-31 | $8.04 | $8.07 | $7.76 | $7.76 | $7.76 | 5,744,440 |
| 2024-12-30 | $8.08 | $8.10 | $7.95 | $8.01 | $8.01 | 4,641,500 |
| 2024-12-27 | $8.04 | $8.20 | $7.98 | $8.08 | $8.08 | 5,723,520 |
| 2024-12-26 | $7.96 | $8.11 | $7.94 | $8.02 | $8.02 | 4,584,190 |
| 2024-12-25 | $8.13 | $8.13 | $7.92 | $7.99 | $7.99 | 6,084,170 |
| 2024-12-24 | $8.05 | $8.19 | $8.04 | $8.13 | $8.13 | 5,667,800 |
| 2024-12-23 | $8.23 | $8.28 | $8.01 | $8.06 | $8.06 | 6,813,870 |
| 2024-12-20 | $8.23 | $8.29 | $8.18 | $8.23 | $8.23 | 4,547,600 |
| 2024-12-19 | $8.15 | $8.24 | $8.05 | $8.23 | $8.23 | 6,695,320 |
| 2024-12-18 | $8.29 | $8.33 | $8.20 | $8.21 | $8.21 | 5,997,100 |
| 2024-12-17 | $8.37 | $8.44 | $8.23 | $8.26 | $8.26 | 6,900,580 |
| 2024-12-16 | $8.49 | $8.55 | $8.33 | $8.39 | $8.39 | 7,387,690 |
| 2024-12-13 | $8.68 | $8.68 | $8.48 | $8.52 | $8.52 | 10,375,500 |
| 2024-12-12 | $8.63 | $8.72 | $8.56 | $8.71 | $8.71 | 8,129,810 |
| 2024-12-11 | $8.55 | $8.74 | $8.54 | $8.65 | $8.65 | 8,126,960 |
| 2024-12-10 | $8.85 | $8.90 | $8.58 | $8.60 | $8.60 | 11,432,400 |
| 2024-12-09 | $8.57 | $8.71 | $8.50 | $8.60 | $8.60 | 10,085,190 |
| 2024-12-06 | $8.47 | $8.59 | $8.23 | $8.57 | $8.57 | 10,630,460 |
| 2024-12-05 | $8.37 | $8.50 | $8.34 | $8.47 | $8.47 | 6,239,700 |
| 2024-12-04 | $8.59 | $8.60 | $8.33 | $8.37 | $8.37 | 8,585,900 |
| 2024-12-03 | $8.62 | $8.66 | $8.48 | $8.60 | $8.60 | 7,752,200 |
| 2024-12-02 | $8.43 | $8.65 | $8.38 | $8.60 | $8.60 | 9,278,780 |
| 2024-11-29 | $8.29 | $8.47 | $8.15 | $8.41 | $8.41 | 9,529,560 |
| 2024-11-28 | $8.38 | $8.48 | $8.31 | $8.31 | $8.31 | 7,414,090 |
| 2024-11-27 | $8.26 | $8.40 | $8.02 | $8.40 | $8.40 | 11,811,770 |
| 2024-11-26 | $8.57 | $8.64 | $8.28 | $8.33 | $8.33 | 10,501,480 |
| 2024-11-25 | $8.45 | $8.65 | $8.42 | $8.64 | $8.64 | 9,821,960 |
| 2024-11-22 | $8.87 | $8.96 | $8.47 | $8.50 | $8.50 | 14,036,300 |
| 2024-11-21 | $8.91 | $9.13 | $8.81 | $8.94 | $8.94 | 19,167,100 |
| 2024-11-20 | $8.70 | $9.02 | $8.64 | $8.95 | $8.95 | 26,740,110 |
| 2024-11-19 | $8.38 | $8.84 | $8.30 | $8.77 | $8.77 | 27,820,000 |
| 2024-11-18 | $8.76 | $9.18 | $8.36 | $8.39 | $8.39 | 29,910,500 |
| 2024-11-15 | $8.52 | $8.64 | $8.31 | $8.34 | $8.34 | 8,592,450 |
| 2024-11-14 | $8.83 | $8.90 | $8.50 | $8.55 | $8.55 | 9,573,470 |
| 2024-11-13 | $8.75 | $8.88 | $8.64 | $8.83 | $8.83 | 10,165,700 |
| 2024-11-12 | $9.04 | $9.11 | $8.67 | $8.77 | $8.77 | 14,161,080 |
| 2024-11-11 | $8.72 | $8.98 | $8.65 | $8.98 | $8.98 | 14,566,280 |
| 2024-11-08 | $8.86 | $8.98 | $8.69 | $8.74 | $8.74 | 15,195,630 |
| 2024-11-07 | $8.58 | $8.79 | $8.52 | $8.78 | $8.78 | 12,575,850 |
| 2024-11-06 | $8.58 | $8.78 | $8.53 | $8.63 | $8.63 | 12,838,120 |
| 2024-11-05 | $8.30 | $8.62 | $8.28 | $8.60 | $8.60 | 11,485,510 |
| 2024-11-04 | $8.18 | $8.35 | $8.15 | $8.35 | $8.35 | 7,562,140 |
| 2024-11-01 | $8.39 | $8.55 | $8.18 | $8.19 | $8.19 | 11,259,990 |
| 2024-10-31 | $8.42 | $8.52 | $8.32 | $8.48 | $8.48 | 11,372,720 |
| 2024-10-30 | $8.36 | $8.53 | $8.25 | $8.38 | $8.38 | 10,560,300 |
| 2024-10-29 | $8.70 | $8.82 | $8.40 | $8.43 | $8.43 | 14,872,490 |
| 2024-10-28 | $8.67 | $8.75 | $8.52 | $8.70 | $8.70 | 16,488,300 |
| 2024-10-25 | $8.25 | $8.74 | $8.21 | $8.72 | $8.72 | 24,082,020 |
| 2024-10-24 | $8.32 | $8.38 | $8.09 | $8.24 | $8.24 | 17,128,570 |
| 2024-10-23 | $8.10 | $8.57 | $8.04 | $8.44 | $8.44 | 23,104,470 |
| 2024-10-22 | $8.09 | $8.13 | $7.97 | $8.10 | $8.10 | 9,457,630 |
| 2024-10-21 | $8.05 | $8.28 | $7.96 | $8.09 | $8.09 | 13,964,510 |
| 2024-10-18 | $7.60 | $8.18 | $7.58 | $7.96 | $7.96 | 15,427,220 |
| 2024-10-17 | $7.78 | $7.86 | $7.61 | $7.64 | $7.64 | 8,458,000 |
| 2024-10-16 | $7.70 | $7.88 | $7.64 | $7.76 | $7.76 | 9,631,670 |
| 2024-10-15 | $7.90 | $8.04 | $7.72 | $7.73 | $7.73 | 12,205,810 |
| 2024-10-14 | $7.80 | $8.04 | $7.70 | $7.93 | $7.93 | 15,575,240 |
| 2024-10-11 | $8.32 | $8.40 | $7.69 | $7.81 | $7.81 | 16,163,320 |
| 2024-10-10 | $8.64 | $8.89 | $8.32 | $8.34 | $8.34 | 17,578,380 |
| 2024-10-09 | $8.90 | $9.32 | $8.50 | $8.56 | $8.56 | 28,007,240 |
| 2024-10-08 | $9.75 | $9.80 | $8.76 | $9.31 | $9.31 | 36,519,890 |
| 2024-09-30 | $7.50 | $8.27 | $7.40 | $8.24 | $8.24 | 28,017,780 |
| 2024-09-27 | $6.80 | $7.28 | $6.80 | $7.15 | $7.15 | 12,688,140 |
| 2024-09-26 | $6.46 | $6.73 | $6.46 | $6.72 | $6.72 | 6,996,900 |
| 2024-09-25 | $6.50 | $6.65 | $6.47 | $6.51 | $6.51 | 6,560,500 |
| 2024-09-24 | $6.19 | $6.45 | $6.17 | $6.45 | $6.45 | 9,091,270 |
| 2024-09-23 | $6.21 | $6.25 | $6.14 | $6.16 | $6.16 | 2,520,400 |
| 2024-09-20 | $6.23 | $6.24 | $6.16 | $6.20 | $6.20 | 3,502,700 |
| 2024-09-19 | $6.11 | $6.30 | $6.04 | $6.24 | $6.24 | 4,220,800 |
| 2024-09-18 | $6.16 | $6.20 | $5.99 | $6.11 | $6.11 | 3,270,800 |
| 2024-09-13 | $6.23 | $6.31 | $6.16 | $6.16 | $6.16 | 3,569,400 |
| 2024-09-12 | $6.37 | $6.37 | $6.21 | $6.25 | $6.25 | 3,359,200 |
| 2024-09-11 | $6.31 | $6.35 | $6.20 | $6.27 | $6.27 | 4,338,600 |
| 2024-09-10 | $6.26 | $6.27 | $6.11 | $6.25 | $6.25 | 3,997,100 |
| 2024-09-09 | $6.20 | $6.30 | $6.17 | $6.22 | $6.22 | 3,508,610 |
| 2024-09-06 | $6.45 | $6.45 | $6.22 | $6.22 | $6.22 | 5,964,000 |
| 2024-09-05 | $6.43 | $6.55 | $6.43 | $6.48 | $6.48 | 3,407,100 |
| 2024-09-04 | $6.44 | $6.55 | $6.40 | $6.48 | $6.48 | 3,328,290 |
| 2024-09-03 | $6.42 | $6.56 | $6.36 | $6.47 | $6.47 | 3,691,020 |
| 2024-09-02 | $6.56 | $6.56 | $6.40 | $6.40 | $6.40 | 4,438,860 |
| 2024-08-30 | $6.24 | $6.62 | $6.24 | $6.51 | $6.51 | 6,974,350 |
| 2024-08-29 | $6.30 | $6.40 | $6.13 | $6.36 | $6.36 | 6,339,700 |
| 2024-08-28 | $6.21 | $6.35 | $6.17 | $6.33 | $6.33 | 3,524,900 |
| 2024-08-27 | $6.27 | $6.33 | $6.20 | $6.22 | $6.22 | 3,708,550 |
| 2024-08-26 | $6.13 | $6.33 | $6.13 | $6.29 | $6.29 | 4,073,450 |
| 2024-08-23 | $6.12 | $6.21 | $6.08 | $6.12 | $6.12 | 3,230,850 |
| 2024-08-22 | $6.26 | $6.34 | $6.12 | $6.13 | $6.13 | 4,496,720 |
| 2024-08-21 | $6.33 | $6.40 | $6.26 | $6.27 | $6.27 | 3,883,140 |
| 2024-08-20 | $6.47 | $6.53 | $6.32 | $6.34 | $6.34 | 4,337,160 |
| 2024-08-19 | $6.54 | $6.64 | $6.46 | $6.49 | $6.49 | 3,508,300 |
| 2024-08-16 | $6.62 | $6.69 | $6.55 | $6.55 | $6.55 | 3,233,900 |
| 2024-08-15 | $6.52 | $6.71 | $6.50 | $6.63 | $6.63 | 4,306,100 |
| 2024-08-14 | $6.65 | $6.72 | $6.55 | $6.55 | $6.55 | 3,653,700 |
| 2024-08-13 | $6.57 | $6.71 | $6.52 | $6.69 | $6.69 | 3,018,500 |
| 2024-08-12 | $6.62 | $6.69 | $6.54 | $6.57 | $6.57 | 3,065,000 |
| 2024-08-09 | $6.74 | $6.80 | $6.64 | $6.64 | $6.64 | 3,927,050 |
| 2024-08-08 | $6.62 | $6.72 | $6.56 | $6.69 | $6.69 | 3,265,600 |
| 2024-08-07 | $6.63 | $6.70 | $6.54 | $6.66 | $6.66 | 3,739,200 |
| 2024-08-06 | $6.58 | $6.68 | $6.52 | $6.66 | $6.66 | 4,123,900 |
| 2024-08-05 | $6.77 | $6.77 | $6.50 | $6.50 | $6.50 | 5,236,700 |
| 2024-08-02 | $6.70 | $6.84 | $6.69 | $6.71 | $6.71 | 4,427,910 |
| 2024-08-01 | $6.81 | $6.95 | $6.79 | $6.79 | $6.79 | 4,395,480 |
| 2024-07-31 | $6.60 | $6.84 | $6.53 | $6.84 | $6.84 | 6,719,020 |
| 2024-07-30 | $6.49 | $6.63 | $6.42 | $6.60 | $6.60 | 3,981,500 |
| 2024-07-29 | $6.66 | $6.66 | $6.45 | $6.53 | $6.53 | 3,816,200 |
| 2024-07-26 | $6.46 | $6.62 | $6.42 | $6.59 | $6.59 | 4,324,900 |
| 2024-07-25 | $6.30 | $6.49 | $6.28 | $6.43 | $6.43 | 3,987,400 |
| 2024-07-24 | $6.41 | $6.50 | $6.32 | $6.32 | $6.32 | 4,775,100 |
| 2024-07-23 | $6.70 | $6.72 | $6.45 | $6.45 | $6.45 | 5,448,200 |
| 2024-07-22 | $6.70 | $6.76 | $6.65 | $6.70 | $6.70 | 3,763,000 |
| 2024-07-19 | $6.65 | $6.78 | $6.59 | $6.73 | $6.73 | 5,056,000 |
| 2024-07-18 | $6.73 | $6.74 | $6.55 | $6.67 | $6.67 | 5,527,900 |
| 2024-07-17 | $6.75 | $6.80 | $6.69 | $6.75 | $6.75 | 5,486,500 |
| 2024-07-16 | $6.81 | $6.84 | $6.67 | $6.75 | $6.75 | 5,531,700 |
| 2024-07-15 | $6.94 | $6.99 | $6.82 | $6.83 | $6.83 | 5,398,700 |
| 2024-07-12 | $7.01 | $7.04 | $6.91 | $6.99 | $6.99 | 6,639,800 |
| 2024-07-11 | $6.78 | $7.05 | $6.78 | $7.02 | $7.02 | 14,774,530 |
| 2024-07-10 | $6.96 | $6.97 | $6.65 | $6.69 | $6.69 | 17,147,500 |
| 2024-07-09 | $6.59 | $7.05 | $6.59 | $7.00 | $7.00 | 20,381,570 |
| 2024-07-08 | $6.68 | $6.96 | $6.55 | $6.56 | $6.56 | 9,835,380 |
| 2024-07-05 | $6.67 | $6.75 | $6.57 | $6.70 | $6.70 | 3,870,800 |
| 2024-07-04 | $6.82 | $6.85 | $6.61 | $6.67 | $6.67 | 4,757,800 |
| 2024-07-03 | $6.81 | $6.89 | $6.71 | $6.83 | $6.83 | 5,471,300 |
| 2024-07-02 | $6.84 | $6.92 | $6.77 | $6.81 | $6.81 | 4,100,020 |
| 2024-07-01 | $6.85 | $6.89 | $6.69 | $6.86 | $6.86 | 5,157,120 |
| 2024-06-28 | $6.86 | $7.00 | $6.83 | $6.84 | $6.84 | 4,243,600 |
| 2024-06-27 | $7.03 | $7.13 | $6.87 | $6.89 | $6.89 | 4,599,320 |
| 2024-06-26 | $6.87 | $7.12 | $6.76 | $7.11 | $7.11 | 4,959,400 |
| 2024-06-25 | $6.88 | $6.96 | $6.81 | $6.87 | $6.87 | 3,909,800 |
| 2024-06-24 | $7.10 | $7.13 | $6.82 | $6.84 | $6.84 | 6,258,700 |
| 2024-06-21 | $7.13 | $7.25 | $7.06 | $7.16 | $7.16 | 4,689,000 |
| 2024-06-20 | $7.33 | $7.66 | $7.15 | $7.16 | $7.16 | 8,974,400 |
| 2024-06-19 | $7.40 | $7.50 | $7.31 | $7.36 | $7.36 | 4,979,000 |
| 2024-06-18 | $7.44 | $7.54 | $7.35 | $7.45 | $7.45 | 10,274,850 |
| 2024-06-17 | $7.50 | $7.57 | $7.43 | $7.46 | $7.46 | 3,104,950 |
| 2024-06-14 | $7.59 | $7.59 | $7.36 | $7.52 | $7.52 | 5,209,900 |
| 2024-06-13 | $7.65 | $7.66 | $7.49 | $7.54 | $7.54 | 4,676,700 |
| 2024-06-12 | $7.54 | $7.61 | $7.46 | $7.58 | $7.58 | 5,586,950 |
| 2024-06-11 | $7.38 | $7.55 | $7.22 | $7.52 | $7.52 | 6,992,000 |
| 2024-06-07 | $7.31 | $7.45 | $7.28 | $7.37 | $7.37 | 6,562,600 |
| 2024-06-06 | $7.55 | $7.65 | $7.18 | $7.23 | $7.23 | 9,219,100 |
| 2024-06-05 | $7.58 | $7.68 | $7.51 | $7.54 | $7.54 | 6,225,540 |
| 2024-06-04 | $7.64 | $7.74 | $7.48 | $7.66 | $7.66 | 8,924,300 |
| 2024-06-03 | $7.65 | $7.90 | $7.53 | $7.74 | $7.74 | 18,574,480 |
| 2024-05-31 | $8.30 | $8.40 | $7.88 | $7.92 | $7.92 | 30,678,990 |
| 2024-05-30 | $8.05 | $8.93 | $7.99 | $8.48 | $8.48 | 33,640,040 |
| 2024-05-29 | $7.99 | $8.13 | $7.93 | $8.01 | $8.01 | 4,983,370 |
| 2024-05-28 | $8.17 | $8.18 | $7.94 | $7.97 | $7.97 | 4,443,100 |
| 2024-05-27 | $7.92 | $8.08 | $7.78 | $8.05 | $8.05 | 9,092,460 |
| 2024-05-24 | $8.12 | $8.21 | $7.97 | $7.98 | $7.98 | 9,247,870 |
| 2024-05-23 | $8.22 | $8.22 | $7.97 | $8.00 | $8.00 | 6,004,200 |
| 2024-05-22 | $8.07 | $8.23 | $8.07 | $8.17 | $8.17 | 4,565,900 |
| 2024-05-21 | $8.25 | $8.25 | $8.08 | $8.10 | $8.10 | 4,480,200 |
| 2024-05-20 | $8.20 | $8.34 | $8.15 | $8.22 | $8.22 | 6,524,600 |
| 2024-05-17 | $8.01 | $8.19 | $7.92 | $8.18 | $8.18 | 6,678,000 |
| 2024-05-16 | $7.91 | $8.15 | $7.91 | $7.98 | $7.98 | 5,403,360 |
| 2024-05-15 | $7.94 | $8.03 | $7.90 | $7.95 | $7.95 | 3,301,460 |
| 2024-05-14 | $7.94 | $8.10 | $7.94 | $8.00 | $8.00 | 5,230,100 |
| 2024-05-13 | $8.01 | $8.08 | $7.88 | $7.98 | $7.98 | 8,371,400 |
| 2024-05-10 | $8.22 | $8.28 | $8.05 | $8.10 | $8.10 | 8,015,100 |
| 2024-05-09 | $8.16 | $8.35 | $8.16 | $8.25 | $8.25 | 8,381,280 |
| 2024-05-08 | $8.26 | $8.39 | $8.15 | $8.17 | $8.17 | 10,040,360 |
| 2024-05-07 | $8.03 | $8.49 | $8.02 | $8.29 | $8.29 | 16,145,000 |
| 2024-05-06 | $7.96 | $8.08 | $7.90 | $8.00 | $8.00 | 8,444,500 |
| 2024-04-30 | $7.84 | $7.94 | $7.80 | $7.88 | $7.88 | 7,235,800 |
| 2024-04-29 | $7.75 | $7.92 | $7.66 | $7.90 | $7.90 | 12,442,500 |
| 2024-04-26 | $7.31 | $7.78 | $7.30 | $7.75 | $7.75 | 15,091,790 |
| 2024-04-25 | $7.00 | $7.24 | $6.94 | $7.18 | $7.18 | 6,214,530 |
| 2024-04-24 | $6.84 | $7.02 | $6.75 | $7.00 | $7.00 | 4,814,090 |
| 2024-04-23 | $6.76 | $6.91 | $6.76 | $6.82 | $6.82 | 3,867,230 |
| 2024-04-22 | $6.84 | $6.95 | $6.61 | $6.81 | $6.81 | 5,284,800 |
| 2024-04-19 | $6.91 | $7.03 | $6.81 | $6.87 | $6.87 | 4,118,080 |
| 2024-04-18 | $7.20 | $7.26 | $6.96 | $6.97 | $6.97 | 7,413,100 |
| 2024-04-17 | $6.70 | $7.20 | $6.70 | $7.20 | $7.20 | 7,631,050 |
| 2024-04-16 | $7.11 | $7.22 | $6.64 | $6.65 | $6.65 | 9,241,610 |
| 2024-04-15 | $7.45 | $7.54 | $7.02 | $7.19 | $7.19 | 9,202,400 |
| 2024-04-12 | $7.65 | $7.78 | $7.43 | $7.45 | $7.45 | 5,274,100 |
| 2024-04-11 | $7.72 | $7.76 | $7.53 | $7.65 | $7.65 | 5,770,080 |
| 2024-04-10 | $7.83 | $7.88 | $7.70 | $7.76 | $7.76 | 8,596,470 |
| 2024-04-09 | $7.53 | $7.96 | $7.50 | $7.93 | $7.93 | 14,547,420 |
| 2024-04-08 | $7.78 | $7.83 | $7.50 | $7.52 | $7.52 | 7,282,400 |
| 2024-04-03 | $7.80 | $7.98 | $7.78 | $7.80 | $7.80 | 8,975,000 |
| 2024-04-02 | $7.65 | $7.94 | $7.58 | $7.87 | $7.87 | 11,460,290 |
| 2024-04-01 | $7.31 | $7.70 | $7.31 | $7.65 | $7.65 | 8,706,710 |
| 2024-03-29 | $7.29 | $7.40 | $7.20 | $7.29 | $7.29 | 4,757,610 |
| 2024-03-28 | $7.32 | $7.42 | $7.20 | $7.30 | $7.30 | 6,974,710 |
| 2024-03-27 | $7.56 | $7.70 | $7.30 | $7.30 | $7.30 | 8,078,670 |
| 2024-03-26 | $7.33 | $7.58 | $7.30 | $7.52 | $7.52 | 7,290,600 |
| 2024-03-25 | $7.55 | $7.60 | $7.33 | $7.33 | $7.33 | 6,215,800 |
| 2024-03-22 | $7.85 | $7.88 | $7.57 | $7.57 | $7.57 | 7,186,980 |
| 2024-03-21 | $7.92 | $7.97 | $7.80 | $7.88 | $7.88 | 6,113,080 |
| 2024-03-20 | $7.89 | $7.97 | $7.84 | $7.95 | $7.95 | 6,306,100 |
| 2024-03-19 | $8.00 | $8.04 | $7.87 | $7.87 | $7.87 | 9,465,110 |
| 2024-03-18 | $7.99 | $8.08 | $7.90 | $8.02 | $8.02 | 15,877,670 |
| 2024-03-15 | $7.56 | $8.18 | $7.51 | $8.03 | $8.03 | 22,845,820 |
| 2024-03-14 | $7.65 | $7.72 | $7.49 | $7.57 | $7.57 | 6,174,350 |
| 2024-03-13 | $7.70 | $7.76 | $7.60 | $7.67 | $7.67 | 7,913,250 |
| 2024-03-12 | $7.71 | $7.92 | $7.63 | $7.80 | $7.80 | 11,798,380 |
| 2024-03-11 | $7.54 | $7.66 | $7.48 | $7.66 | $7.66 | 6,338,880 |
| 2024-03-08 | $7.47 | $7.58 | $7.38 | $7.45 | $7.45 | 5,318,200 |
| 2024-03-07 | $7.62 | $7.71 | $7.45 | $7.45 | $7.45 | 6,789,000 |
| 2024-03-06 | $7.57 | $7.80 | $7.56 | $7.61 | $7.61 | 6,957,760 |
| 2024-03-05 | $7.64 | $7.74 | $7.52 | $7.64 | $7.64 | 8,930,680 |
| 2024-03-04 | $7.80 | $7.95 | $7.60 | $7.69 | $7.69 | 11,235,000 |
| 2024-03-01 | $7.98 | $8.18 | $7.76 | $7.88 | $7.88 | 18,128,850 |
| 2024-02-29 | $7.16 | $7.75 | $7.12 | $7.71 | $7.71 | 15,810,730 |
| 2024-02-28 | $7.55 | $7.84 | $7.18 | $7.19 | $7.19 | 17,606,080 |
| 2024-02-27 | $7.32 | $7.55 | $7.25 | $7.54 | $7.54 | 9,357,220 |
| 2024-02-26 | $7.26 | $7.54 | $7.20 | $7.38 | $7.38 | 10,885,700 |
| 2024-02-23 | $7.08 | $7.27 | $7.05 | $7.27 | $7.27 | 9,211,580 |
| 2024-02-22 | $7.10 | $7.19 | $6.99 | $7.10 | $7.10 | 8,347,620 |
| 2024-02-21 | $6.97 | $7.30 | $6.89 | $7.08 | $7.08 | 10,778,050 |
| 2024-02-20 | $6.90 | $6.99 | $6.81 | $6.94 | $6.94 | 7,728,200 |
| 2024-02-19 | $7.07 | $7.18 | $6.87 | $7.00 | $7.00 | 10,717,960 |
| 2024-02-08 | $6.70 | $7.16 | $6.64 | $6.98 | $6.98 | 12,424,110 |
| 2024-02-07 | $6.43 | $6.78 | $6.42 | $6.64 | $6.64 | 13,332,760 |
| 2024-02-06 | $5.80 | $6.55 | $5.72 | $6.43 | $6.43 | 13,572,960 |
| 2024-02-05 | $6.26 | $6.39 | $5.73 | $5.88 | $5.88 | 12,382,210 |
| 2024-02-02 | $6.83 | $7.02 | $6.12 | $6.40 | $6.40 | 13,595,150 |
| 2024-02-01 | $6.56 | $7.13 | $6.55 | $6.81 | $6.81 | 13,003,290 |
| 2024-01-31 | $7.40 | $7.45 | $6.61 | $6.63 | $6.63 | 18,073,350 |
| 2024-01-30 | $8.25 | $8.25 | $7.36 | $7.46 | $7.46 | 26,462,840 |
| 2024-01-29 | $8.95 | $8.95 | $8.45 | $8.49 | $8.49 | 24,488,450 |
| 2024-01-26 | $8.66 | $9.28 | $8.61 | $9.15 | $9.15 | 34,908,370 |
| 2024-01-25 | $8.73 | $8.80 | $8.42 | $8.77 | $8.77 | 22,904,310 |
| 2024-01-24 | $8.91 | $8.96 | $8.51 | $8.83 | $8.83 | 24,788,480 |
| 2024-01-23 | $8.82 | $9.14 | $8.55 | $8.99 | $8.99 | 29,515,640 |
| 2024-01-22 | $8.47 | $9.25 | $8.30 | $9.04 | $9.04 | 40,455,080 |
| 2024-01-19 | $8.52 | $9.00 | $8.51 | $8.70 | $8.70 | 25,547,210 |
| 2024-01-18 | $8.34 | $8.74 | $8.02 | $8.70 | $8.70 | 24,182,940 |
| 2024-01-17 | $8.28 | $9.00 | $8.28 | $8.67 | $8.67 | 32,157,150 |
| 2024-01-16 | $7.87 | $9.14 | $7.85 | $8.43 | $8.43 | 24,657,000 |
| 2024-01-15 | $7.97 | $8.03 | $7.85 | $7.91 | $7.91 | 3,117,200 |
| 2024-01-12 | $7.97 | $8.18 | $7.95 | $8.03 | $8.03 | 3,748,300 |
| 2024-01-11 | $7.84 | $8.08 | $7.76 | $8.00 | $8.00 | 4,506,000 |
| 2024-01-10 | $7.82 | $8.00 | $7.68 | $7.84 | $7.84 | 3,545,300 |
| 2024-01-09 | $7.87 | $8.01 | $7.76 | $7.83 | $7.83 | 4,284,630 |
| 2024-01-08 | $8.07 | $8.17 | $7.86 | $7.87 | $7.87 | 3,975,600 |
| 2024-01-05 | $8.21 | $8.34 | $8.09 | $8.15 | $8.15 | 3,179,200 |
| 2024-01-04 | $8.29 | $8.33 | $8.21 | $8.24 | $8.24 | 2,458,000 |
| 2024-01-03 | $8.28 | $8.36 | $8.22 | $8.34 | $8.34 | 3,746,450 |
| 2024-01-02 | $8.29 | $8.31 | $8.20 | $8.28 | $8.28 | 3,122,600 |
| 2024-01-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-29 | $8.20 | $8.31 | $8.18 | $8.30 | $8.30 | 4,249,650 |
| 2023-12-28 | $7.87 | $8.28 | $7.84 | $8.20 | $8.20 | 6,780,050 |
| 2023-12-27 | $7.90 | $7.94 | $7.76 | $7.87 | $7.87 | 2,943,300 |
| 2023-12-26 | $7.92 | $7.98 | $7.86 | $7.90 | $7.90 | 2,704,920 |
| 2023-12-25 | $8.05 | $8.05 | $7.85 | $7.92 | $7.92 | 3,207,570 |
| 2023-12-22 | $7.97 | $8.10 | $7.90 | $8.02 | $8.02 | 3,833,770 |
| 2023-12-21 | $7.88 | $8.05 | $7.79 | $8.00 | $8.00 | 4,198,310 |
| 2023-12-20 | $7.88 | $8.01 | $7.88 | $7.89 | $7.89 | 3,000,000 |
| 2023-12-19 | $7.90 | $7.99 | $7.85 | $7.92 | $7.92 | 1,978,100 |
| 2023-12-18 | $8.06 | $8.08 | $7.90 | $7.92 | $7.92 | 3,552,770 |
| 2023-12-15 | $8.13 | $8.23 | $8.06 | $8.07 | $8.07 | 2,807,500 |
| 2023-12-14 | $8.13 | $8.24 | $8.11 | $8.13 | $8.13 | 2,593,800 |
| 2023-12-13 | $8.25 | $8.25 | $8.12 | $8.12 | $8.12 | 3,190,600 |
| 2023-12-12 | $8.33 | $8.33 | $8.20 | $8.25 | $8.25 | 2,727,150 |
| 2023-12-11 | $8.21 | $8.36 | $8.05 | $8.31 | $8.31 | 3,288,100 |
| 2023-12-08 | $8.28 | $8.30 | $8.19 | $8.20 | $8.20 | 2,375,670 |
| 2023-12-07 | $8.28 | $8.32 | $8.14 | $8.22 | $8.22 | 3,081,900 |
| 2023-12-06 | $8.21 | $8.42 | $8.12 | $8.28 | $8.28 | 3,320,170 |
| 2023-12-05 | $8.33 | $8.41 | $8.20 | $8.21 | $8.21 | 3,733,370 |
| 2023-12-04 | $8.45 | $8.50 | $8.37 | $8.39 | $8.39 | 2,530,800 |
| 2023-12-01 | $8.40 | $8.52 | $8.31 | $8.44 | $8.44 | 3,186,090 |
| 2023-11-30 | $8.49 | $8.50 | $8.32 | $8.37 | $8.37 | 2,823,800 |
| 2023-11-29 | $8.53 | $8.57 | $8.46 | $8.48 | $8.48 | 2,020,030 |
| 2023-11-28 | $8.45 | $8.57 | $8.41 | $8.57 | $8.57 | 2,907,680 |
| 2023-11-27 | $8.58 | $8.61 | $8.45 | $8.47 | $8.47 | 3,493,710 |
| 2023-11-24 | $8.71 | $8.71 | $8.55 | $8.56 | $8.56 | 3,797,900 |
| 2023-11-23 | $8.64 | $8.73 | $8.61 | $8.71 | $8.71 | 2,661,390 |
| 2023-11-22 | $8.74 | $8.82 | $8.65 | $8.66 | $8.66 | 3,815,390 |
| 2023-11-21 | $8.83 | $8.91 | $8.78 | $8.79 | $8.79 | 4,098,690 |
| 2023-11-20 | $8.77 | $8.86 | $8.67 | $8.86 | $8.86 | 4,680,490 |
| 2023-11-17 | $8.72 | $8.82 | $8.66 | $8.77 | $8.77 | 4,545,400 |
| 2023-11-16 | $8.87 | $8.89 | $8.70 | $8.71 | $8.71 | 5,403,080 |
| 2023-11-15 | $8.76 | $8.94 | $8.75 | $8.90 | $8.90 | 9,652,360 |
| 2023-11-14 | $8.75 | $8.78 | $8.66 | $8.70 | $8.70 | 5,274,100 |
| 2023-11-13 | $8.80 | $8.82 | $8.65 | $8.75 | $8.75 | 6,869,420 |
| 2023-11-10 | $8.80 | $8.85 | $8.66 | $8.82 | $8.82 | 13,005,050 |
| 2023-11-09 | $8.61 | $9.35 | $8.59 | $9.03 | $9.03 | 18,676,340 |
| 2023-11-08 | $8.67 | $8.68 | $8.56 | $8.61 | $8.61 | 3,767,860 |
| 2023-11-07 | $8.72 | $8.72 | $8.58 | $8.65 | $8.65 | 3,977,300 |
| 2023-11-06 | $8.58 | $8.74 | $8.56 | $8.71 | $8.71 | 3,611,100 |
| 2023-11-03 | $8.51 | $8.59 | $8.41 | $8.54 | $8.54 | 3,447,700 |
| 2023-11-02 | $8.59 | $8.59 | $8.44 | $8.45 | $8.45 | 2,292,000 |
| 2023-11-01 | $8.52 | $8.58 | $8.47 | $8.54 | $8.54 | 2,876,800 |
| 2023-10-31 | $8.61 | $8.61 | $8.45 | $8.51 | $8.51 | 3,097,300 |
| 2023-10-30 | $8.48 | $8.55 | $8.43 | $8.54 | $8.54 | 3,648,160 |
| 2023-10-27 | $8.31 | $8.52 | $8.29 | $8.48 | $8.48 | 4,992,300 |
| 2023-10-26 | $8.27 | $8.38 | $8.22 | $8.36 | $8.36 | 3,522,400 |
| 2023-10-25 | $8.24 | $8.44 | $8.20 | $8.31 | $8.31 | 4,639,280 |
| 2023-10-24 | $7.95 | $8.27 | $7.95 | $8.24 | $8.24 | 6,279,790 |
| 2023-10-23 | $8.25 | $8.25 | $7.89 | $7.95 | $7.95 | 6,654,500 |
| 2023-10-20 | $8.34 | $8.47 | $8.30 | $8.34 | $8.34 | 3,727,840 |
| 2023-10-19 | $8.35 | $8.51 | $8.30 | $8.34 | $8.34 | 2,751,300 |
| 2023-10-18 | $8.65 | $8.65 | $8.40 | $8.41 | $8.41 | 3,967,600 |
| 2023-10-17 | $8.67 | $8.68 | $8.58 | $8.65 | $8.65 | 2,794,750 |
| 2023-10-16 | $8.89 | $8.91 | $8.57 | $8.61 | $8.61 | 6,409,630 |
| 2023-10-13 | $9.01 | $9.01 | $8.83 | $8.88 | $8.88 | 4,394,100 |
| 2023-10-12 | $8.99 | $9.10 | $8.94 | $9.01 | $9.01 | 6,333,500 |
| 2023-10-11 | $8.98 | $9.04 | $8.92 | $8.96 | $8.96 | 3,668,300 |
| 2023-10-10 | $8.98 | $9.08 | $8.95 | $8.98 | $8.98 | 3,258,400 |
| 2023-10-09 | $8.97 | $8.98 | $8.88 | $8.95 | $8.95 | 2,256,900 |
| 2023-09-28 | $8.94 | $9.03 | $8.94 | $8.97 | $8.97 | 2,858,680 |
| 2023-09-27 | $8.84 | $9.05 | $8.83 | $8.94 | $8.94 | 3,120,720 |
| 2023-09-26 | $8.91 | $8.94 | $8.84 | $8.87 | $8.87 | 1,906,370 |
| 2023-09-25 | $9.01 | $9.02 | $8.88 | $8.92 | $8.92 | 2,691,000 |
| 2023-09-22 | $8.92 | $9.05 | $8.84 | $9.02 | $9.02 | 4,587,100 |
| 2023-09-21 | $9.08 | $9.13 | $8.88 | $8.93 | $8.93 | 5,299,400 |
| 2023-09-20 | $9.14 | $9.16 | $9.08 | $9.10 | $9.10 | 2,519,500 |
| 2023-09-19 | $9.27 | $9.30 | $9.11 | $9.13 | $9.13 | 4,237,670 |
| 2023-09-18 | $9.21 | $9.35 | $9.17 | $9.24 | $9.24 | 4,057,960 |
| 2023-09-15 | $9.36 | $9.40 | $9.18 | $9.30 | $9.30 | 5,352,440 |
| 2023-09-14 | $9.35 | $9.35 | $9.11 | $9.28 | $9.28 | 4,751,600 |
| 2023-09-13 | $9.50 | $9.50 | $9.27 | $9.33 | $9.33 | 4,631,760 |
| 2023-09-12 | $9.53 | $9.64 | $9.48 | $9.50 | $9.50 | 4,090,700 |
| 2023-09-11 | $9.46 | $9.60 | $9.40 | $9.57 | $9.57 | 3,330,160 |
| 2023-09-08 | $9.43 | $9.59 | $9.42 | $9.49 | $9.49 | 2,929,500 |
| 2023-09-07 | $9.93 | $9.94 | $9.48 | $9.49 | $9.49 | 6,675,160 |
| 2023-09-06 | $9.61 | $9.94 | $9.58 | $9.88 | $9.88 | 6,872,170 |
| 2023-09-05 | $9.71 | $9.77 | $9.64 | $9.70 | $9.70 | 3,981,300 |
| 2023-09-04 | $9.70 | $9.76 | $9.62 | $9.74 | $9.74 | 3,691,500 |
| 2023-09-01 | $9.58 | $9.68 | $9.57 | $9.64 | $9.64 | 2,174,700 |
| 2023-08-31 | $9.65 | $9.65 | $9.49 | $9.61 | $9.61 | 2,987,200 |
| 2023-08-30 | $9.64 | $9.71 | $9.50 | $9.65 | $9.65 | 3,842,910 |
| 2023-08-29 | $9.35 | $9.64 | $9.35 | $9.57 | $9.57 | 3,894,020 |
| 2023-08-28 | $9.78 | $9.88 | $9.29 | $9.35 | $9.35 | 5,318,980 |
| 2023-08-25 | $9.46 | $9.57 | $9.27 | $9.34 | $9.34 | 3,873,460 |
| 2023-08-24 | $9.46 | $9.64 | $9.43 | $9.52 | $9.52 | 3,487,570 |
| 2023-08-23 | $9.57 | $9.60 | $9.46 | $9.47 | $9.47 | 2,962,100 |
| 2023-08-22 | $9.68 | $9.70 | $9.42 | $9.61 | $9.61 | 3,923,400 |
| 2023-08-21 | $9.65 | $9.76 | $9.51 | $9.55 | $9.55 | 3,941,910 |
| 2023-08-18 | $9.92 | $9.96 | $9.66 | $9.70 | $9.70 | 4,066,550 |
| 2023-08-17 | $9.70 | $9.95 | $9.68 | $9.92 | $9.92 | 5,647,510 |
| 2023-08-16 | $9.98 | $10.05 | $9.76 | $9.78 | $9.78 | 4,604,490 |
| 2023-08-15 | $10.11 | $10.16 | $9.93 | $10.02 | $10.02 | 4,936,380 |
| 2023-08-14 | $10.10 | $10.14 | $9.87 | $10.12 | $10.12 | 5,358,940 |
| 2023-08-11 | $10.48 | $10.50 | $10.08 | $10.15 | $10.15 | 11,370,390 |
| 2023-08-10 | $10.66 | $10.76 | $10.43 | $10.54 | $10.54 | 9,155,500 |
| 2023-08-09 | $10.70 | $10.86 | $10.55 | $10.63 | $10.63 | 12,791,080 |
| 2023-08-08 | $10.44 | $10.81 | $10.27 | $10.81 | $10.81 | 20,373,370 |
| 2023-08-07 | $10.16 | $10.55 | $10.10 | $10.44 | $10.44 | 16,391,600 |
| 2023-08-04 | $10.25 | $10.35 | $10.18 | $10.20 | $10.20 | 5,675,710 |
| 2023-08-03 | $10.13 | $10.29 | $10.13 | $10.25 | $10.25 | 5,380,430 |
| 2023-08-02 | $10.21 | $10.30 | $10.15 | $10.20 | $10.20 | 6,331,540 |
| 2023-08-01 | $10.04 | $10.26 | $9.99 | $10.23 | $10.23 | 10,515,050 |
| 2023-07-31 | $10.05 | $10.14 | $10.00 | $10.04 | $10.04 | 7,246,400 |
| 2023-07-28 | $9.92 | $10.05 | $9.75 | $10.00 | $10.00 | 5,467,250 |
| 2023-07-27 | $10.03 | $10.10 | $9.83 | $9.86 | $9.86 | 5,421,750 |
| 2023-07-26 | $10.00 | $10.14 | $9.96 | $10.03 | $10.03 | 6,717,900 |
| 2023-07-25 | $9.75 | $9.98 | $9.71 | $9.97 | $9.97 | 6,404,970 |
| 2023-07-24 | $9.86 | $9.86 | $9.63 | $9.69 | $9.69 | 5,094,100 |
| 2023-07-21 | $9.87 | $10.11 | $9.81 | $9.90 | $9.90 | 5,323,700 |
| 2023-07-20 | $9.81 | $10.11 | $9.81 | $9.93 | $9.93 | 7,725,590 |
| 2023-07-19 | $9.90 | $9.96 | $9.76 | $9.81 | $9.81 | 3,976,400 |
| 2023-07-18 | $9.90 | $9.99 | $9.76 | $9.93 | $9.93 | 4,725,890 |
| 2023-07-17 | $9.96 | $10.06 | $9.81 | $9.90 | $9.90 | 4,459,800 |
| 2023-07-14 | $9.97 | $10.05 | $9.91 | $9.94 | $9.94 | 4,967,290 |
| 2023-07-13 | $10.05 | $10.15 | $9.95 | $10.02 | $10.02 | 6,620,800 |
| 2023-07-12 | $9.97 | $10.07 | $9.87 | $9.96 | $9.96 | 7,324,150 |
| 2023-07-11 | $10.12 | $10.15 | $9.86 | $9.96 | $9.96 | 8,943,000 |
| 2023-07-10 | $9.53 | $10.36 | $9.53 | $10.08 | $10.08 | 19,113,230 |
| 2023-07-07 | $9.71 | $9.73 | $9.49 | $9.53 | $9.53 | 6,177,900 |
| 2023-07-06 | $9.80 | $9.81 | $9.40 | $9.75 | $9.75 | 11,785,010 |
| 2023-07-05 | $9.89 | $10.11 | $9.83 | $10.01 | $10.01 | 7,527,140 |
| 2023-07-04 | $9.89 | $9.93 | $9.78 | $9.90 | $9.90 | 4,911,620 |
| 2023-07-03 | $9.74 | $9.96 | $9.74 | $9.84 | $9.84 | 5,532,540 |
| 2023-06-30 | $9.58 | $9.82 | $9.53 | $9.74 | $9.74 | 6,013,500 |
| 2023-06-29 | $9.50 | $9.60 | $9.48 | $9.57 | $9.57 | 3,718,790 |
| 2023-06-28 | $9.66 | $9.73 | $9.43 | $9.54 | $9.54 | 5,170,670 |
| 2023-06-27 | $9.56 | $9.76 | $9.53 | $9.69 | $9.69 | 5,043,680 |
| 2023-06-26 | $9.85 | $9.92 | $9.55 | $9.57 | $9.57 | 7,000,900 |
| 2023-06-21 | $10.20 | $10.20 | $9.81 | $9.82 | $9.82 | 12,388,910 |
| 2023-06-20 | $9.83 | $10.41 | $9.71 | $10.28 | $10.28 | 22,658,990 |
| 2023-06-19 | $10.04 | $10.28 | $9.71 | $9.74 | $9.74 | 15,943,220 |
| 2023-06-16 | $9.55 | $9.60 | $9.47 | $9.53 | $9.53 | 4,276,700 |
| 2023-06-15 | $9.40 | $9.58 | $9.34 | $9.55 | $9.55 | 4,964,560 |
| 2023-06-14 | $9.51 | $9.53 | $9.37 | $9.38 | $9.38 | 3,999,190 |
| 2023-06-13 | $9.51 | $9.55 | $9.40 | $9.51 | $9.51 | 3,115,400 |
| 2023-06-12 | $9.50 | $9.60 | $9.35 | $9.51 | $9.51 | 5,453,480 |
| 2023-06-09 | $9.55 | $9.63 | $9.38 | $9.60 | $9.60 | 8,798,790 |
| 2023-06-08 | $9.62 | $9.77 | $9.47 | $9.50 | $9.50 | 4,596,430 |
| 2023-06-07 | $9.93 | $9.97 | $9.56 | $9.61 | $9.61 | 5,994,550 |
| 2023-06-06 | $10.11 | $10.20 | $9.86 | $9.87 | $9.87 | 5,149,080 |
| 2023-06-05 | $10.15 | $10.26 | $10.07 | $10.12 | $10.12 | 5,313,790 |
| 2023-06-02 | $9.63 | $10.31 | $9.60 | $10.16 | $10.16 | 12,309,230 |
| 2023-06-01 | $9.25 | $9.72 | $9.24 | $9.64 | $9.64 | 7,397,110 |
| 2023-05-31 | $9.42 | $9.44 | $9.30 | $9.35 | $9.35 | 5,235,700 |
| 2023-05-30 | $9.99 | $10.05 | $9.21 | $9.42 | $9.42 | 14,700,640 |
| 2023-05-29 | $10.19 | $10.22 | $10.03 | $10.04 | $10.04 | 3,530,700 |
| 2023-05-26 | $10.22 | $10.25 | $10.08 | $10.18 | $10.18 | 2,779,600 |
| 2023-05-25 | $10.32 | $10.32 | $10.08 | $10.17 | $10.17 | 3,823,900 |
| 2023-05-24 | $10.28 | $10.35 | $10.21 | $10.26 | $10.26 | 3,091,970 |
| 2023-05-23 | $10.20 | $10.38 | $10.16 | $10.29 | $10.29 | 5,608,830 |
| 2023-05-22 | $10.17 | $10.25 | $10.08 | $10.20 | $10.20 | 4,263,900 |
| 2023-05-19 | $10.11 | $10.20 | $10.04 | $10.17 | $10.17 | 2,943,400 |
| 2023-05-18 | $10.18 | $10.21 | $10.06 | $10.10 | $10.10 | 3,701,240 |
| 2023-05-17 | $10.15 | $10.21 | $10.11 | $10.16 | $10.16 | 2,912,100 |
| 2023-05-16 | $10.26 | $10.27 | $10.10 | $10.10 | $10.10 | 2,915,120 |
| 2023-05-15 | $10.12 | $10.23 | $10.09 | $10.21 | $10.21 | 3,415,650 |
| 2023-05-12 | $10.29 | $10.32 | $10.03 | $10.09 | $10.09 | 4,115,930 |
| 2023-05-11 | $10.17 | $10.30 | $10.14 | $10.23 | $10.23 | 3,555,210 |
| 2023-05-10 | $10.13 | $10.29 | $10.07 | $10.17 | $10.17 | 3,586,650 |
| 2023-05-09 | $10.20 | $10.32 | $10.02 | $10.18 | $10.08 | 4,723,850 |
| 2023-05-08 | $10.10 | $10.25 | $10.09 | $10.18 | $10.08 | 3,710,500 |
| 2023-05-05 | $10.33 | $10.38 | $10.08 | $10.10 | $10.00 | 3,717,080 |
| 2023-05-04 | $10.46 | $10.46 | $10.26 | $10.29 | $10.19 | 3,776,300 |
| 2023-05-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.25 | 0 |
| 2023-05-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.25 | 0 |
| 2023-04-28 | $10.11 | $10.45 | $10.11 | $10.35 | $10.25 | 4,991,600 |
| 2023-04-27 | $10.15 | $10.31 | $10.02 | $10.15 | $10.05 | 6,525,030 |
| 2023-04-26 | $10.13 | $10.47 | $9.96 | $10.23 | $10.13 | 8,432,120 |
| 2023-04-25 | $11.81 | $11.81 | $10.05 | $10.21 | $10.11 | 20,057,630 |
| 2023-04-24 | $12.00 | $12.33 | $11.91 | $12.13 | $12.01 | 4,785,800 |
| 2023-04-21 | $12.65 | $12.72 | $12.12 | $12.13 | $12.01 | 8,400,260 |
| 2023-04-20 | $12.61 | $12.79 | $12.47 | $12.68 | $12.56 | 6,493,840 |
| 2023-04-19 | $12.81 | $12.91 | $12.61 | $12.62 | $12.50 | 8,986,740 |
| 2023-04-18 | $13.10 | $13.17 | $12.90 | $12.96 | $12.83 | 7,700,300 |
| 2023-04-17 | $13.00 | $13.16 | $12.88 | $13.10 | $12.97 | 10,508,390 |
| 2023-04-14 | $12.60 | $13.20 | $12.56 | $13.03 | $12.90 | 16,019,820 |
| 2023-04-13 | $12.78 | $12.85 | $12.57 | $12.61 | $12.49 | 7,010,500 |
| 2023-04-12 | $12.67 | $12.94 | $12.63 | $12.82 | $12.70 | 12,485,900 |
| 2023-04-11 | $12.31 | $12.93 | $12.22 | $12.78 | $12.66 | 14,850,360 |
| 2023-04-10 | $12.31 | $12.46 | $12.30 | $12.36 | $12.36 | 5,240,900 |
| 2023-04-07 | $12.40 | $12.61 | $12.38 | $12.46 | $12.46 | 7,733,490 |
| 2023-04-06 | $11.91 | $12.69 | $11.85 | $12.50 | $12.50 | 15,078,150 |
| 2023-04-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-04-04 | $12.10 | $12.10 | $11.85 | $11.93 | $11.93 | 5,221,920 |
| 2023-04-03 | $12.10 | $12.13 | $11.97 | $12.11 | $12.11 | 5,135,050 |
| 2023-03-31 | $11.96 | $12.10 | $11.96 | $12.04 | $12.04 | 3,074,510 |
| 2023-03-30 | $11.93 | $12.02 | $11.81 | $11.97 | $11.97 | 3,457,800 |
| 2023-03-29 | $12.06 | $12.10 | $11.82 | $11.83 | $11.83 | 5,501,250 |
| 2023-03-28 | $12.04 | $12.13 | $11.96 | $12.07 | $12.07 | 4,011,700 |
| 2023-03-27 | $12.21 | $12.24 | $12.00 | $12.05 | $12.05 | 4,947,660 |
| 2023-03-24 | $12.28 | $12.38 | $12.19 | $12.21 | $12.21 | 4,673,120 |
| 2023-03-23 | $12.32 | $12.40 | $12.19 | $12.27 | $12.27 | 4,445,150 |
| 2023-03-22 | $12.44 | $12.51 | $12.34 | $12.43 | $12.43 | 3,519,890 |
| 2023-03-21 | $12.30 | $12.45 | $12.30 | $12.44 | $12.44 | 3,429,420 |
| 2023-03-20 | $12.22 | $12.38 | $12.20 | $12.34 | $12.34 | 4,712,070 |
| 2023-03-17 | $12.21 | $12.31 | $12.16 | $12.22 | $12.22 | 3,600,390 |
| 2023-03-16 | $12.40 | $12.59 | $12.18 | $12.18 | $12.18 | 4,372,650 |
| 2023-03-15 | $12.39 | $12.52 | $12.32 | $12.42 | $12.42 | 3,878,300 |
| 2023-03-14 | $12.23 | $12.34 | $11.92 | $12.31 | $12.31 | 5,566,870 |
| 2023-03-13 | $12.41 | $12.50 | $12.10 | $12.20 | $12.20 | 4,586,870 |
| 2023-03-10 | $12.58 | $12.59 | $12.39 | $12.43 | $12.43 | 3,749,400 |
| 2023-03-09 | $12.48 | $12.63 | $12.48 | $12.60 | $12.60 | 3,799,410 |
| 2023-03-08 | $12.35 | $12.50 | $12.35 | $12.48 | $12.48 | 2,957,710 |
| 2023-03-07 | $12.59 | $12.71 | $12.40 | $12.40 | $12.40 | 4,241,200 |
| 2023-03-06 | $12.58 | $12.69 | $12.46 | $12.63 | $12.63 | 4,540,590 |
| 2023-03-03 | $12.82 | $12.84 | $12.50 | $12.62 | $12.62 | 7,446,600 |
| 2023-03-02 | $12.99 | $13.05 | $12.80 | $12.81 | $12.81 | 5,669,840 |
| 2023-03-01 | $13.03 | $13.04 | $12.91 | $12.99 | $12.99 | 4,684,630 |
| 2023-02-28 | $13.17 | $13.26 | $12.86 | $13.03 | $13.03 | 6,229,560 |
| 2023-02-27 | $12.95 | $13.36 | $12.83 | $13.15 | $13.15 | 8,202,490 |
| 2023-02-24 | $13.19 | $13.24 | $12.90 | $13.00 | $13.00 | 4,082,950 |
| 2023-02-23 | $13.22 | $13.27 | $13.06 | $13.17 | $13.17 | 5,084,790 |
| 2023-02-22 | $13.19 | $13.28 | $13.09 | $13.20 | $13.20 | 5,439,700 |
| 2023-02-21 | $12.84 | $13.56 | $12.81 | $13.22 | $13.22 | 13,808,810 |
| 2023-02-20 | $12.80 | $12.86 | $12.60 | $12.84 | $12.84 | 5,208,400 |
| 2023-02-17 | $12.82 | $13.04 | $12.80 | $12.80 | $12.80 | 5,062,440 |
| 2023-02-16 | $13.33 | $13.38 | $12.76 | $12.83 | $12.83 | 10,196,800 |
| 2023-02-15 | $13.52 | $13.53 | $13.31 | $13.35 | $13.35 | 5,728,940 |
| 2023-02-14 | $13.45 | $13.56 | $13.40 | $13.52 | $13.52 | 6,297,660 |
| 2023-02-13 | $13.42 | $13.59 | $13.37 | $13.46 | $13.46 | 6,728,420 |
| 2023-02-10 | $13.52 | $13.66 | $13.36 | $13.46 | $13.46 | 9,944,430 |
| 2023-02-09 | $13.18 | $13.74 | $13.14 | $13.57 | $13.57 | 17,496,030 |
| 2023-02-08 | $13.08 | $13.31 | $13.08 | $13.17 | $13.17 | 7,296,010 |
| 2023-02-07 | $13.11 | $13.12 | $12.94 | $13.08 | $13.08 | 5,815,900 |
| 2023-02-06 | $13.04 | $13.12 | $12.96 | $13.07 | $13.07 | 4,678,140 |
| 2023-02-03 | $13.21 | $13.27 | $12.90 | $13.06 | $13.06 | 6,896,300 |
| 2023-02-02 | $13.33 | $13.34 | $13.16 | $13.21 | $13.21 | 6,133,520 |
| 2023-02-01 | $13.03 | $13.34 | $12.96 | $13.31 | $13.31 | 8,874,150 |
| 2023-01-31 | $12.91 | $13.05 | $12.85 | $13.03 | $13.03 | 5,300,790 |
| 2023-01-30 | $13.16 | $13.23 | $13.00 | $13.00 | $13.00 | 6,765,880 |
| 2023-01-20 | $12.82 | $13.00 | $12.81 | $12.99 | $12.99 | 4,908,150 |
| 2023-01-19 | $12.83 | $12.87 | $12.70 | $12.82 | $12.82 | 3,763,300 |
| 2023-01-18 | $12.74 | $13.04 | $12.65 | $12.83 | $12.83 | 6,351,590 |
| 2023-01-17 | $12.70 | $12.79 | $12.57 | $12.62 | $12.62 | 3,285,270 |
| 2023-01-16 | $12.35 | $12.78 | $12.34 | $12.70 | $12.70 | 6,826,000 |
| 2023-01-13 | $12.43 | $12.60 | $12.28 | $12.41 | $12.41 | 3,829,840 |
| 2023-01-12 | $12.40 | $12.59 | $12.37 | $12.41 | $12.41 | 3,365,900 |
| 2023-01-11 | $12.60 | $12.64 | $12.38 | $12.38 | $12.38 | 4,466,300 |
| 2023-01-10 | $12.68 | $12.73 | $12.54 | $12.56 | $12.56 | 4,949,520 |
| 2023-01-09 | $12.61 | $12.84 | $12.56 | $12.75 | $12.75 | 7,311,600 |
| 2023-01-06 | $12.23 | $13.07 | $12.15 | $12.71 | $12.71 | 15,415,220 |
| 2023-01-05 | $12.01 | $12.27 | $11.96 | $12.25 | $12.25 | 6,225,570 |
| 2023-01-04 | $11.94 | $12.05 | $11.84 | $11.98 | $11.98 | 4,431,790 |
| 2023-01-03 | $11.72 | $12.00 | $11.61 | $11.97 | $11.97 | 4,820,080 |
| 2023-01-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-12-30 | $11.94 | $11.95 | $11.67 | $11.68 | $11.68 | 4,817,470 |
| 2022-12-29 | $11.85 | $11.98 | $11.84 | $11.88 | $11.88 | 2,422,320 |
| 2022-12-28 | $12.12 | $12.12 | $11.88 | $11.91 | $11.91 | 3,194,150 |
| 2022-12-27 | $12.19 | $12.20 | $11.96 | $12.13 | $12.13 | 3,235,500 |
| 2022-12-26 | $12.01 | $12.19 | $12.00 | $12.16 | $12.16 | 2,640,880 |
| 2022-12-23 | $12.05 | $12.16 | $11.89 | $11.99 | $11.99 | 3,362,570 |
| 2022-12-22 | $12.47 | $12.60 | $12.03 | $12.06 | $12.06 | 4,815,570 |
| 2022-12-21 | $12.69 | $12.73 | $12.34 | $12.46 | $12.46 | 3,336,000 |
| 2022-12-20 | $12.53 | $12.73 | $12.50 | $12.67 | $12.67 | 2,792,270 |
| 2022-12-19 | $12.80 | $12.95 | $12.51 | $12.59 | $12.59 | 3,836,000 |
| 2022-12-16 | $13.05 | $13.09 | $12.75 | $12.83 | $12.83 | 4,889,500 |
| 2022-12-15 | $12.97 | $13.15 | $12.96 | $13.13 | $13.13 | 3,389,690 |
| 2022-12-14 | $13.18 | $13.27 | $12.99 | $13.02 | $13.02 | 4,270,340 |
| 2022-12-13 | $13.20 | $13.33 | $13.05 | $13.06 | $13.06 | 5,303,360 |
| 2022-12-12 | $13.61 | $13.61 | $13.23 | $13.26 | $13.26 | 7,642,180 |
| 2022-12-09 | $13.80 | $13.88 | $13.52 | $13.62 | $13.62 | 10,509,130 |
| 2022-12-08 | $13.36 | $13.71 | $13.25 | $13.70 | $13.70 | 13,504,570 |
| 2022-12-07 | $13.50 | $13.58 | $13.38 | $13.38 | $13.38 | 6,543,300 |
| 2022-12-06 | $13.42 | $13.59 | $13.21 | $13.50 | $13.50 | 8,147,810 |
| 2022-12-05 | $13.18 | $13.44 | $13.16 | $13.39 | $13.39 | 6,298,130 |
| 2022-12-01 | $13.12 | $13.32 | $13.12 | $13.16 | $13.16 | 4,939,340 |
| 2022-11-30 | $13.22 | $13.22 | $13.02 | $13.06 | $13.06 | 3,777,270 |
| 2022-11-29 | $12.90 | $13.19 | $12.83 | $13.18 | $13.18 | 5,687,770 |
| 2022-11-28 | $12.93 | $12.93 | $12.69 | $12.82 | $12.82 | 3,912,560 |
| 2022-11-25 | $13.45 | $13.45 | $12.97 | $13.02 | $13.02 | 6,221,430 |
| 2022-11-24 | $13.28 | $13.45 | $13.15 | $13.42 | $13.42 | 5,637,370 |
| 2022-11-23 | $13.33 | $13.39 | $12.87 | $13.19 | $13.19 | 5,812,460 |
| 2022-11-22 | $13.39 | $13.58 | $13.22 | $13.32 | $13.32 | 6,127,360 |
| 2022-11-21 | $13.31 | $13.41 | $13.13 | $13.38 | $13.38 | 4,156,250 |
| 2022-11-18 | $13.50 | $13.56 | $13.28 | $13.31 | $13.31 | 5,709,300 |
| 2022-11-17 | $13.59 | $13.59 | $13.34 | $13.50 | $13.50 | 6,233,710 |
| 2022-11-16 | $13.67 | $13.79 | $13.58 | $13.61 | $13.61 | 6,196,340 |
| 2022-11-15 | $13.25 | $13.75 | $13.16 | $13.68 | $13.68 | 8,839,650 |
| 2022-11-14 | $13.52 | $13.92 | $13.30 | $13.40 | $13.40 | 9,649,600 |
| 2022-11-11 | $13.62 | $13.70 | $13.37 | $13.56 | $13.56 | 9,056,840 |
| 2022-11-10 | $13.38 | $13.47 | $13.20 | $13.30 | $13.30 | 5,556,820 |
| 2022-11-09 | $13.55 | $13.61 | $13.42 | $13.46 | $13.46 | 3,905,320 |
| 2022-11-08 | $13.61 | $13.78 | $13.41 | $13.58 | $13.58 | 5,856,500 |
| 2022-11-07 | $13.33 | $13.80 | $13.28 | $13.61 | $13.61 | 9,559,940 |
| 2022-11-04 | $12.98 | $13.39 | $12.92 | $13.33 | $13.33 | 8,329,420 |
| 2022-11-03 | $12.90 | $13.15 | $12.81 | $12.99 | $12.99 | 5,335,990 |
| 2022-11-02 | $12.78 | $13.23 | $12.78 | $13.01 | $13.01 | 6,946,250 |
| 2022-11-01 | $12.45 | $12.85 | $12.45 | $12.83 | $12.83 | 6,412,150 |
| 2022-10-31 | $12.22 | $12.60 | $12.18 | $12.43 | $12.43 | 4,273,260 |
| 2022-10-28 | $13.11 | $13.12 | $12.36 | $12.46 | $12.46 | 8,728,590 |
| 2022-10-27 | $13.44 | $13.58 | $13.16 | $13.19 | $13.19 | 12,825,970 |
| 2022-10-26 | $13.29 | $13.78 | $13.29 | $13.75 | $13.75 | 7,930,010 |
| 2022-10-25 | $13.45 | $13.47 | $13.01 | $13.26 | $13.26 | 6,155,540 |
| 2022-10-24 | $13.67 | $13.88 | $13.31 | $13.43 | $13.43 | 6,091,660 |
| 2022-10-21 | $13.77 | $13.88 | $13.51 | $13.54 | $13.54 | 5,607,960 |
| 2022-10-20 | $13.67 | $13.93 | $13.50 | $13.79 | $13.79 | 6,665,450 |
| 2022-10-19 | $13.70 | $14.01 | $13.69 | $13.69 | $13.69 | 5,974,240 |
| 2022-10-18 | $13.86 | $13.95 | $13.71 | $13.78 | $13.78 | 5,617,600 |
| 2022-10-17 | $13.60 | $13.85 | $13.57 | $13.83 | $13.83 | 5,689,010 |
| 2022-10-14 | $13.54 | $13.94 | $13.50 | $13.77 | $13.77 | 8,586,010 |
| 2022-10-13 | $13.35 | $13.58 | $13.32 | $13.44 | $13.44 | 5,984,240 |
| 2022-10-12 | $13.07 | $13.49 | $12.80 | $13.48 | $13.48 | 7,806,790 |
| 2022-10-11 | $12.83 | $13.25 | $12.70 | $13.13 | $13.13 | 6,300,380 |
| 2022-10-10 | $13.16 | $13.24 | $12.60 | $12.72 | $12.72 | 4,458,400 |
| 2022-09-30 | $13.17 | $13.35 | $13.09 | $13.11 | $13.11 | 4,073,500 |
| 2022-09-29 | $13.44 | $13.52 | $13.11 | $13.20 | $13.20 | 4,422,980 |
| 2022-09-28 | $13.78 | $13.86 | $13.23 | $13.24 | $13.24 | 5,494,100 |
| 2022-09-27 | $13.75 | $13.91 | $13.52 | $13.88 | $13.88 | 4,911,260 |
| 2022-09-26 | $13.76 | $14.05 | $13.58 | $13.69 | $13.69 | 4,818,820 |
| 2022-09-23 | $14.20 | $14.28 | $13.60 | $13.84 | $13.84 | 7,306,110 |
| 2022-09-22 | $14.20 | $14.47 | $14.13 | $14.18 | $14.18 | 4,458,140 |
| 2022-09-21 | $14.35 | $14.41 | $14.00 | $14.28 | $14.28 | 5,195,330 |
| 2022-09-20 | $14.33 | $14.63 | $14.32 | $14.40 | $14.40 | 6,021,830 |
| 2022-09-19 | $14.01 | $14.66 | $14.01 | $14.27 | $14.27 | 8,244,360 |
| 2022-09-16 | $14.37 | $14.45 | $14.01 | $14.01 | $14.01 | 5,235,030 |
| 2022-09-15 | $15.08 | $15.17 | $14.24 | $14.45 | $14.45 | 9,291,460 |
| 2022-09-14 | $15.20 | $15.34 | $14.98 | $15.05 | $15.05 | 6,698,710 |
| 2022-09-13 | $15.72 | $15.75 | $15.39 | $15.49 | $15.49 | 7,726,870 |
| 2022-09-12 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-09-09 | $15.43 | $16.15 | $15.42 | $15.81 | $15.81 | 10,196,130 |
| 2022-09-08 | $15.60 | $15.79 | $15.37 | $15.40 | $15.40 | 5,853,470 |
| 2022-09-07 | $15.64 | $15.89 | $15.55 | $15.66 | $15.66 | 8,292,850 |
| 2022-09-06 | $15.39 | $15.78 | $15.31 | $15.75 | $15.75 | 9,776,150 |
| 2022-09-05 | $15.35 | $15.50 | $15.18 | $15.32 | $15.32 | 5,532,270 |
| 2022-09-02 | $14.84 | $15.56 | $14.83 | $15.39 | $15.39 | 9,926,510 |
| 2022-09-01 | $15.20 | $15.34 | $14.80 | $14.82 | $14.82 | 7,942,280 |
| 2022-08-31 | $15.72 | $15.91 | $15.20 | $15.21 | $15.21 | 8,636,050 |
| 2022-08-30 | $16.16 | $16.16 | $15.72 | $15.82 | $15.82 | 6,483,140 |
| 2022-08-29 | $15.70 | $16.16 | $15.63 | $16.14 | $16.14 | 5,941,230 |
| 2022-08-26 | $16.20 | $16.42 | $15.99 | $16.01 | $16.01 | 7,703,150 |
| 2022-08-25 | $16.56 | $16.63 | $15.89 | $16.17 | $16.17 | 11,289,000 |
| 2022-08-24 | $17.37 | $17.38 | $16.45 | $16.46 | $16.46 | 13,686,190 |
| 2022-08-23 | $17.11 | $17.41 | $17.04 | $17.33 | $17.33 | 13,252,750 |
| 2022-08-22 | $16.66 | $17.15 | $16.65 | $17.14 | $17.14 | 9,411,790 |
| 2022-08-19 | $17.49 | $17.57 | $16.88 | $16.89 | $16.89 | 16,255,020 |
| 2022-08-18 | $17.48 | $17.67 | $17.40 | $17.49 | $17.49 | 12,990,400 |
| 2022-08-17 | $18.09 | $18.21 | $17.37 | $17.53 | $17.53 | 23,242,800 |
| 2022-08-16 | $18.31 | $18.49 | $17.98 | $18.12 | $18.12 | 25,875,770 |
| 2022-08-15 | $17.62 | $18.60 | $17.55 | $18.37 | $18.37 | 35,065,010 |
| 2022-08-12 | $17.78 | $18.18 | $17.43 | $17.62 | $17.62 | 30,619,950 |
| 2022-08-11 | $18.01 | $18.58 | $17.72 | $18.08 | $18.08 | 36,399,200 |
| 2022-08-10 | $18.01 | $18.42 | $17.68 | $18.18 | $18.18 | 34,697,760 |
| 2022-08-09 | $17.15 | $18.28 | $17.06 | $18.09 | $18.09 | 34,898,790 |
| 2022-08-08 | $16.90 | $17.48 | $16.75 | $17.37 | $17.37 | 19,079,930 |
| 2022-08-05 | $16.76 | $16.96 | $16.54 | $16.95 | $16.95 | 16,354,710 |
| 2022-08-04 | $16.45 | $17.09 | $16.42 | $16.97 | $16.97 | 23,430,310 |
| 2022-08-03 | $15.70 | $16.88 | $15.70 | $16.19 | $16.19 | 17,937,440 |
| 2022-08-02 | $16.60 | $16.63 | $15.65 | $15.77 | $15.77 | 15,411,770 |
| 2022-08-01 | $16.54 | $16.95 | $16.26 | $16.92 | $16.92 | 10,672,700 |
| 2022-07-29 | $17.04 | $17.27 | $16.55 | $16.59 | $16.59 | 14,282,480 |
| 2022-07-28 | $16.74 | $16.95 | $16.53 | $16.92 | $16.92 | 14,230,320 |
| 2022-07-27 | $16.45 | $16.75 | $16.38 | $16.60 | $16.60 | 10,017,260 |
| 2022-07-26 | $15.91 | $16.78 | $15.90 | $16.50 | $16.50 | 12,971,400 |
| 2022-07-25 | $16.17 | $16.43 | $15.82 | $15.98 | $15.98 | 9,238,900 |
| 2022-07-22 | $16.60 | $16.75 | $16.19 | $16.29 | $16.29 | 12,829,650 |
| 2022-07-21 | $16.81 | $16.91 | $16.52 | $16.53 | $16.53 | 10,966,440 |
| 2022-07-20 | $17.15 | $17.15 | $16.73 | $16.92 | $16.92 | 11,177,780 |
| 2022-07-19 | $17.15 | $17.35 | $16.90 | $17.10 | $17.10 | 15,272,210 |
| 2022-07-18 | $16.61 | $17.18 | $16.43 | $17.10 | $17.10 | 13,166,450 |
| 2022-07-15 | $16.89 | $17.28 | $16.58 | $16.61 | $16.61 | 12,171,800 |
| 2022-07-14 | $16.55 | $17.17 | $16.50 | $17.04 | $17.04 | 13,677,360 |
| 2022-07-13 | $16.45 | $16.75 | $16.32 | $16.62 | $16.62 | 9,600,850 |
| 2022-07-12 | $16.70 | $16.96 | $16.50 | $16.53 | $16.53 | 9,775,710 |
| 2022-07-11 | $17.21 | $17.28 | $16.54 | $16.69 | $16.69 | 15,488,380 |
| 2022-07-08 | $17.89 | $18.09 | $17.35 | $17.35 | $17.35 | 13,344,600 |
| 2022-07-07 | $17.50 | $17.96 | $17.35 | $17.82 | $17.82 | 15,041,390 |
| 2022-07-06 | $18.38 | $18.44 | $17.26 | $17.50 | $17.50 | 25,422,650 |
| 2022-07-05 | $19.13 | $19.13 | $18.25 | $18.61 | $18.61 | 22,091,760 |
| 2022-07-04 | $18.70 | $19.12 | $18.18 | $18.99 | $18.99 | 28,105,140 |
| 2022-07-01 | $18.35 | $18.86 | $17.90 | $18.72 | $18.72 | 30,177,050 |
| 2022-06-30 | $18.02 | $18.60 | $17.70 | $18.38 | $18.38 | 25,430,160 |
| 2022-06-29 | $18.68 | $19.49 | $18.07 | $18.07 | $18.07 | 30,628,040 |
| 2022-06-28 | $18.29 | $18.68 | $18.14 | $18.62 | $18.62 | 24,300,710 |
| 2022-06-27 | $18.77 | $18.80 | $18.16 | $18.41 | $18.41 | 26,222,500 |
| 2022-06-24 | $17.70 | $18.65 | $17.70 | $18.58 | $18.58 | 35,746,550 |
| 2022-06-23 | $17.42 | $17.91 | $17.04 | $17.79 | $17.79 | 25,693,550 |
| 2022-06-22 | $17.67 | $18.08 | $17.50 | $17.51 | $17.51 | 22,330,800 |
| 2022-06-21 | $18.32 | $18.50 | $17.48 | $17.65 | $17.65 | 37,304,100 |
| 2022-06-20 | $19.10 | $19.29 | $18.30 | $18.68 | $18.68 | 39,202,580 |
| 2022-06-17 | $18.42 | $20.35 | $18.36 | $19.22 | $19.22 | 55,799,620 |
| 2022-06-16 | $18.64 | $19.21 | $18.30 | $18.72 | $18.72 | 32,846,730 |
| 2022-06-15 | $19.45 | $19.67 | $18.36 | $18.77 | $18.77 | 56,023,410 |
| 2022-06-14 | $17.00 | $20.06 | $16.89 | $19.15 | $19.15 | 63,796,650 |
| 2022-06-13 | $16.93 | $18.00 | $16.84 | $17.36 | $17.36 | 39,646,480 |
| 2022-06-10 | $16.01 | $18.04 | $15.92 | $17.34 | $17.34 | 45,183,700 |
| 2022-06-09 | $15.53 | $16.58 | $15.41 | $16.36 | $16.36 | 37,666,020 |
| 2022-06-08 | $15.48 | $15.82 | $15.11 | $15.70 | $15.70 | 18,946,110 |
| 2022-06-07 | $15.69 | $15.95 | $15.35 | $15.56 | $15.56 | 18,377,490 |
| 2022-06-06 | $14.90 | $15.73 | $14.89 | $15.63 | $15.63 | 21,675,400 |
| 2022-06-02 | $14.91 | $15.15 | $14.88 | $14.98 | $14.98 | 11,535,470 |
| 2022-06-01 | $15.05 | $15.27 | $14.95 | $15.04 | $15.04 | 13,097,040 |
| 2022-05-31 | $15.40 | $15.67 | $15.24 | $15.27 | $15.27 | 18,298,120 |
| 2022-05-30 | $15.16 | $15.30 | $14.82 | $15.24 | $15.24 | 16,047,030 |
| 2022-05-27 | $14.89 | $15.52 | $14.81 | $15.35 | $15.35 | 24,249,040 |
| 2022-05-26 | $14.74 | $15.12 | $14.36 | $14.82 | $14.82 | 13,670,490 |
| 2022-05-25 | $15.05 | $15.10 | $14.51 | $14.83 | $14.83 | 13,857,910 |
| 2022-05-24 | $15.03 | $15.45 | $14.90 | $15.04 | $15.04 | 22,631,230 |
| 2022-05-23 | $14.88 | $15.10 | $14.77 | $15.03 | $15.03 | 12,695,640 |
| 2022-05-20 | $15.02 | $15.53 | $14.79 | $14.94 | $14.94 | 22,614,260 |
| 2022-05-19 | $13.80 | $15.05 | $13.71 | $15.05 | $15.05 | 25,220,670 |
| 2022-05-18 | $14.20 | $14.36 | $14.05 | $14.10 | $14.10 | 8,048,200 |
| 2022-05-17 | $13.92 | $14.25 | $13.86 | $14.22 | $14.22 | 8,626,660 |
| 2022-05-16 | $14.17 | $14.35 | $13.88 | $13.92 | $13.92 | 8,548,540 |
| 2022-05-13 | $14.10 | $14.30 | $13.91 | $14.17 | $14.17 | 8,883,090 |
| 2022-05-12 | $13.85 | $14.14 | $13.73 | $14.00 | $14.00 | 9,217,550 |
| 2022-05-11 | $13.66 | $14.85 | $13.66 | $14.04 | $14.04 | 18,540,260 |
| 2022-05-10 | $13.20 | $13.77 | $13.17 | $13.69 | $13.69 | 8,715,540 |
| 2022-05-09 | $13.16 | $13.54 | $13.14 | $13.45 | $13.45 | 6,199,310 |
| 2022-05-06 | $13.05 | $13.42 | $12.98 | $13.22 | $13.22 | 7,490,150 |
| 2022-05-05 | $13.50 | $13.84 | $13.27 | $13.54 | $13.54 | 11,098,920 |
| 2022-05-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-05-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-04-29 | $13.21 | $13.63 | $12.93 | $13.52 | $13.52 | 12,215,060 |
| 2022-04-28 | $12.87 | $13.23 | $12.76 | $12.93 | $12.93 | 12,152,950 |
| 2022-04-27 | $12.10 | $13.10 | $11.80 | $13.05 | $13.05 | 16,312,840 |
| 2022-04-26 | $12.72 | $12.79 | $12.04 | $12.10 | $12.10 | 11,145,060 |
| 2022-04-25 | $13.49 | $13.81 | $12.98 | $13.00 | $12.62 | 11,070,360 |
| 2022-04-22 | $14.50 | $14.61 | $13.88 | $14.11 | $13.70 | 11,057,560 |
| 2022-04-21 | $15.50 | $15.59 | $14.66 | $14.72 | $14.29 | 10,591,430 |
| 2022-04-20 | $15.50 | $15.88 | $15.36 | $15.60 | $15.15 | 9,788,310 |
| 2022-04-19 | $16.09 | $16.20 | $15.45 | $15.51 | $15.06 | 10,598,540 |
| 2022-04-18 | $15.24 | $15.76 | $15.04 | $15.67 | $15.22 | 11,433,400 |
| 2022-04-15 | $14.84 | $15.64 | $14.53 | $15.37 | $14.93 | 17,482,850 |
| 2022-04-14 | $14.77 | $15.02 | $14.76 | $14.88 | $14.45 | 6,939,700 |
| 2022-04-13 | $14.77 | $15.11 | $14.64 | $14.76 | $14.33 | 7,637,100 |
| 2022-04-12 | $14.80 | $14.95 | $14.40 | $14.94 | $14.51 | 8,621,920 |
| 2022-04-11 | $15.41 | $15.46 | $14.68 | $14.79 | $14.36 | 10,040,330 |
| 2022-04-08 | $15.30 | $15.65 | $15.15 | $15.48 | $15.03 | 9,682,200 |
| 2022-04-07 | $15.76 | $15.97 | $15.40 | $15.40 | $14.96 | 10,223,010 |
| 2022-04-06 | $16.02 | $16.18 | $15.66 | $15.83 | $15.37 | 10,891,820 |
| 2022-04-05 | $16.23 | $16.23 | $16.23 | $16.23 | $15.76 | 0 |
| 2022-04-04 | $16.23 | $16.23 | $16.23 | $16.23 | $15.76 | 0 |
| 2022-04-01 | $16.18 | $16.36 | $16.12 | $16.23 | $15.76 | 7,673,350 |
| 2022-03-31 | $16.66 | $16.70 | $16.25 | $16.27 | $15.80 | 12,145,000 |
| 2022-03-30 | $16.53 | $16.92 | $16.43 | $16.82 | $16.33 | 12,742,160 |
| 2022-03-29 | $16.70 | $16.77 | $16.30 | $16.45 | $15.97 | 10,313,260 |
| 2022-03-28 | $16.80 | $16.93 | $16.36 | $16.62 | $16.14 | 12,799,200 |
| 2022-03-25 | $17.46 | $17.60 | $17.00 | $17.06 | $16.57 | 14,397,020 |
| 2022-03-24 | $17.51 | $17.66 | $17.15 | $17.48 | $16.97 | 16,588,780 |
| 2022-03-23 | $18.30 | $18.40 | $17.76 | $17.87 | $17.35 | 16,570,920 |
| 2022-03-22 | $18.34 | $18.45 | $17.96 | $18.00 | $17.48 | 16,824,600 |
| 2022-03-21 | $18.21 | $18.45 | $17.89 | $18.42 | $17.89 | 16,750,970 |
| 2022-03-18 | $17.88 | $18.45 | $17.82 | $18.26 | $17.73 | 15,995,980 |
| 2022-03-17 | $17.98 | $18.78 | $17.96 | $18.04 | $17.52 | 21,368,200 |
| 2022-03-16 | $17.55 | $17.89 | $17.00 | $17.85 | $17.33 | 19,086,240 |
| 2022-03-15 | $17.89 | $18.27 | $17.20 | $17.20 | $16.70 | 18,682,690 |
| 2022-03-14 | $18.80 | $18.90 | $18.05 | $18.10 | $17.58 | 19,059,700 |
| 2022-03-11 | $18.43 | $19.23 | $18.27 | $19.08 | $18.53 | 22,862,370 |
| 2022-03-10 | $19.17 | $19.38 | $18.73 | $18.89 | $18.34 | 28,826,000 |
| 2022-03-09 | $19.80 | $19.93 | $17.58 | $18.61 | $18.07 | 33,528,360 |
| 2022-03-08 | $20.37 | $20.62 | $19.33 | $19.50 | $18.94 | 29,455,760 |
| 2022-03-07 | $20.33 | $21.08 | $20.28 | $20.66 | $20.06 | 34,242,240 |
| 2022-03-04 | $20.84 | $21.03 | $20.00 | $20.33 | $19.74 | 34,530,930 |
| 2022-03-03 | $21.63 | $22.36 | $20.89 | $20.93 | $20.33 | 48,927,690 |
| 2022-03-02 | $20.13 | $21.99 | $20.12 | $21.65 | $21.02 | 59,500,820 |
| 2022-03-01 | $19.52 | $20.80 | $19.50 | $20.60 | $20.00 | 46,844,740 |
| 2022-02-28 | $19.17 | $19.62 | $18.90 | $19.38 | $18.82 | 21,200,830 |
| 2022-02-25 | $20.12 | $20.30 | $19.31 | $19.38 | $18.82 | 31,936,700 |
| 2022-02-24 | $19.80 | $21.12 | $19.30 | $19.74 | $19.17 | 61,265,040 |
| 2022-02-23 | $18.58 | $20.80 | $18.45 | $20.09 | $19.51 | 51,106,670 |
| 2022-02-22 | $18.27 | $18.62 | $17.81 | $18.62 | $18.08 | 22,895,600 |
| 2022-02-21 | $18.08 | $18.26 | $17.87 | $18.26 | $17.73 | 15,101,470 |
| 2022-02-18 | $18.07 | $18.22 | $17.92 | $18.17 | $17.65 | 15,097,010 |
| 2022-02-17 | $17.89 | $18.39 | $17.69 | $18.28 | $17.75 | 28,286,250 |
| 2022-02-16 | $17.61 | $17.94 | $17.55 | $17.90 | $17.38 | 17,484,740 |
| 2022-02-15 | $17.14 | $17.78 | $17.09 | $17.72 | $17.21 | 18,993,990 |
| 2022-02-14 | $17.12 | $17.35 | $16.96 | $17.03 | $16.54 | 9,620,470 |
| 2022-02-11 | $17.41 | $17.78 | $17.06 | $17.38 | $16.88 | 15,811,060 |
| 2022-02-10 | $17.61 | $17.71 | $17.37 | $17.52 | $17.01 | 14,732,030 |
| 2022-02-09 | $18.17 | $18.30 | $17.66 | $17.88 | $17.36 | 21,279,810 |
| 2022-02-08 | $17.30 | $17.62 | $17.10 | $17.62 | $17.11 | 16,049,360 |
| 2022-02-07 | $17.37 | $17.55 | $16.94 | $17.51 | $17.00 | 20,403,180 |
| 2022-02-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.29 | 0 |
| 2022-02-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.29 | 0 |
| 2022-02-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.29 | 0 |
| 2022-02-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.29 | 0 |
| 2022-01-28 | $16.89 | $17.07 | $16.24 | $16.77 | $16.29 | 14,983,500 |
| 2022-01-27 | $17.33 | $17.69 | $16.70 | $16.85 | $16.36 | 29,352,800 |
| 2022-01-26 | $17.33 | $19.40 | $17.33 | $17.87 | $17.35 | 40,922,150 |
| 2022-01-25 | $16.84 | $17.15 | $16.14 | $16.19 | $15.72 | 10,196,890 |
| 2022-01-24 | $16.41 | $17.14 | $16.35 | $17.05 | $16.56 | 8,863,970 |
| 2022-01-21 | $16.92 | $16.93 | $16.46 | $16.50 | $16.02 | 8,444,730 |
| 2022-01-20 | $17.64 | $17.82 | $16.90 | $16.93 | $16.44 | 11,787,960 |
| 2022-01-19 | $18.10 | $18.10 | $17.51 | $17.69 | $17.18 | 9,782,500 |
| 2022-01-18 | $18.39 | $18.39 | $17.97 | $18.14 | $17.62 | 10,687,080 |
| 2022-01-17 | $18.08 | $18.42 | $17.75 | $18.38 | $17.85 | 12,735,520 |
| 2022-01-14 | $18.01 | $18.39 | $17.81 | $18.23 | $17.70 | 11,297,630 |
| 2022-01-13 | $18.46 | $18.47 | $18.09 | $18.12 | $17.60 | 12,772,720 |
| 2022-01-12 | $18.11 | $18.68 | $18.11 | $18.57 | $18.03 | 18,783,930 |
| 2022-01-11 | $18.01 | $18.87 | $18.01 | $18.20 | $17.67 | 27,183,520 |
| 2022-01-10 | $17.23 | $17.84 | $17.07 | $17.74 | $17.23 | 12,487,620 |
| 2022-01-07 | $17.79 | $17.87 | $17.22 | $17.23 | $16.73 | 10,159,600 |
| 2022-01-06 | $17.50 | $17.95 | $17.47 | $17.79 | $17.28 | 8,285,100 |
| 2022-01-05 | $18.18 | $18.18 | $17.38 | $17.62 | $17.11 | 10,885,620 |
| 2022-01-04 | $18.36 | $18.45 | $17.83 | $18.10 | $17.58 | 10,583,960 |
| 2022-01-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.75 | 0 |
| 2021-12-31 | $18.00 | $18.33 | $17.98 | $18.28 | $17.75 | 8,576,250 |
| 2021-12-30 | $18.13 | $18.42 | $18.02 | $18.04 | $17.52 | 11,436,820 |
| 2021-12-29 | $18.15 | $18.70 | $18.12 | $18.35 | $17.82 | 17,996,870 |
| 2021-12-28 | $17.98 | $18.18 | $17.65 | $18.18 | $17.65 | 10,446,530 |
| 2021-12-27 | $17.61 | $17.95 | $17.50 | $17.78 | $17.27 | 7,317,770 |
| 2021-12-24 | $18.28 | $18.29 | $17.51 | $17.60 | $17.09 | 10,855,550 |
| 2021-12-23 | $18.33 | $18.39 | $18.10 | $18.16 | $17.64 | 7,600,530 |
| 2021-12-22 | $18.23 | $18.43 | $18.18 | $18.28 | $17.75 | 9,012,070 |
| 2021-12-21 | $17.90 | $18.42 | $17.82 | $18.28 | $17.75 | 10,962,700 |
| 2021-12-20 | $18.68 | $18.78 | $17.80 | $17.89 | $17.37 | 20,618,960 |
| 2021-12-17 | $19.67 | $19.67 | $18.87 | $18.93 | $18.38 | 21,460,990 |
| 2021-12-16 | $19.39 | $19.81 | $19.31 | $19.78 | $19.21 | 12,382,540 |
| 2021-12-15 | $19.60 | $19.75 | $19.41 | $19.47 | $18.91 | 11,356,090 |
| 2021-12-14 | $20.15 | $20.18 | $19.47 | $19.56 | $18.99 | 19,013,710 |
| 2021-12-13 | $20.42 | $20.55 | $20.05 | $20.14 | $19.56 | 16,263,970 |
| 2021-12-10 | $19.98 | $20.77 | $19.93 | $20.49 | $19.90 | 27,473,890 |
| 2021-12-09 | $20.23 | $20.24 | $19.85 | $19.89 | $19.32 | 17,730,470 |
| 2021-12-08 | $20.48 | $20.49 | $20.09 | $20.38 | $19.79 | 10,563,990 |
| 2021-12-07 | $20.70 | $20.79 | $19.86 | $20.10 | $19.52 | 15,830,220 |
| 2021-12-06 | $20.37 | $21.23 | $20.33 | $20.48 | $19.89 | 18,727,700 |
| 2021-12-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.91 | 16,231,100 |
| 2021-12-02 | $20.30 | $20.30 | $20.30 | $20.30 | $19.71 | 25,046,040 |
| 2021-12-01 | $21.59 | $21.59 | $20.66 | $21.18 | $20.57 | 27,485,410 |
| 2021-11-30 | $22.20 | $22.44 | $21.59 | $21.89 | $21.26 | 24,459,410 |
| 2021-11-29 | $21.63 | $22.21 | $21.51 | $21.98 | $21.34 | 25,693,930 |
| 2021-11-26 | $21.01 | $22.93 | $21.01 | $22.29 | $21.65 | 43,723,810 |
| 2021-11-25 | $21.20 | $21.69 | $21.07 | $21.10 | $20.49 | 19,597,400 |
| 2021-11-24 | $21.75 | $22.37 | $21.26 | $21.28 | $20.67 | 29,649,570 |
| 2021-11-23 | $21.53 | $22.77 | $21.40 | $21.93 | $21.30 | 39,403,260 |
| 2021-11-22 | $21.36 | $21.84 | $21.22 | $21.71 | $21.08 | 28,931,890 |
| 2021-11-19 | $20.66 | $21.86 | $20.32 | $21.58 | $20.96 | 36,344,420 |
| 2021-11-18 | $20.19 | $21.26 | $20.04 | $20.95 | $20.34 | 30,504,150 |
| 2021-11-17 | $19.45 | $20.24 | $19.45 | $20.18 | $19.60 | 18,040,970 |
| 2021-11-16 | $19.99 | $20.07 | $19.41 | $19.45 | $18.89 | 18,898,610 |
| 2021-11-15 | $20.55 | $20.55 | $19.66 | $19.95 | $19.37 | 27,627,490 |
| 2021-11-12 | $20.97 | $21.52 | $20.77 | $20.90 | $20.30 | 29,167,950 |
| 2021-11-11 | $20.06 | $21.97 | $20.06 | $21.17 | $20.56 | 44,404,420 |
| 2021-11-10 | $20.30 | $20.49 | $19.65 | $20.06 | $19.48 | 23,933,640 |
| 2021-11-09 | $19.60 | $20.39 | $19.50 | $20.29 | $19.70 | 26,944,790 |
| 2021-11-08 | $19.31 | $19.98 | $19.12 | $19.65 | $19.08 | 22,352,860 |
| 2021-11-05 | $20.53 | $20.53 | $20.53 | $20.53 | $19.94 | 35,049,090 |
| 2021-11-04 | $20.54 | $20.87 | $20.29 | $20.53 | $19.94 | 18,272,110 |
| 2021-11-03 | $20.60 | $20.74 | $20.06 | $20.33 | $19.74 | 21,307,060 |
| 2021-11-02 | $21.58 | $21.90 | $20.19 | $20.54 | $19.95 | 36,228,310 |
| 2021-11-01 | $21.55 | $22.20 | $21.26 | $21.70 | $21.07 | 26,013,850 |
| 2021-10-29 | $22.40 | $22.78 | $21.41 | $21.66 | $21.03 | 32,274,140 |
| 2021-10-28 | $23.05 | $23.98 | $22.20 | $22.27 | $21.63 | 33,870,300 |
| 2021-10-27 | $23.49 | $24.18 | $22.90 | $23.26 | $22.59 | 34,786,830 |
| 2021-10-26 | $24.86 | $24.98 | $23.70 | $23.72 | $23.03 | 42,839,910 |
| 2021-10-25 | $24.18 | $25.48 | $24.18 | $24.86 | $24.14 | 39,344,500 |
| 2021-10-22 | $25.44 | $25.99 | $24.51 | $24.54 | $23.83 | 48,548,170 |
| 2021-10-21 | $26.47 | $27.89 | $25.50 | $25.70 | $24.96 | 78,169,890 |
| 2021-10-20 | $23.01 | $25.49 | $22.62 | $25.37 | $24.64 | 62,620,680 |
| 2021-10-19 | $22.67 | $23.76 | $22.31 | $23.66 | $22.98 | 46,842,720 |
| 2021-10-18 | $21.93 | $22.88 | $21.80 | $22.78 | $22.12 | 35,396,070 |
| 2021-10-15 | $22.39 | $22.74 | $21.61 | $22.15 | $21.51 | 28,169,230 |
| 2021-10-14 | $22.19 | $22.51 | $21.60 | $22.17 | $21.53 | 28,380,500 |
| 2021-10-13 | $22.02 | $22.75 | $21.48 | $22.59 | $21.94 | 21,691,910 |
| 2021-10-12 | $22.52 | $23.44 | $21.69 | $22.31 | $21.67 | 27,733,960 |
| 2021-10-11 | $22.98 | $23.26 | $21.90 | $22.69 | $22.03 | 22,698,410 |
| 2021-10-08 | $24.19 | $24.71 | $22.25 | $22.90 | $22.24 | 38,551,180 |
| 2021-10-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2021-10-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2021-09-30 | $22.06 | $24.22 | $21.88 | $23.95 | $23.26 | 44,490,360 |
| 2021-09-29 | $21.97 | $22.70 | $21.40 | $21.40 | $20.78 | 31,477,020 |
| 2021-09-28 | $22.36 | $22.89 | $22.10 | $22.41 | $21.76 | 28,648,050 |
| 2021-09-27 | $23.38 | $23.81 | $21.58 | $22.19 | $21.55 | 43,503,590 |
| 2021-09-24 | $25.30 | $25.55 | $23.30 | $23.40 | $22.72 | 50,865,320 |
| 2021-09-23 | $26.92 | $27.67 | $25.50 | $25.52 | $24.78 | 52,361,050 |
| 2021-09-22 | $24.75 | $27.20 | $24.75 | $26.82 | $26.05 | 52,146,490 |
| 2021-09-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.42 | 0 |
| 2021-09-20 | $25.15 | $25.15 | $25.15 | $25.15 | $24.42 | 0 |
| 2021-09-17 | $24.60 | $26.49 | $24.52 | $25.15 | $24.42 | 41,164,530 |
| 2021-09-16 | $27.68 | $28.20 | $25.26 | $25.29 | $24.56 | 57,423,270 |
| 2021-09-15 | $27.30 | $28.48 | $26.83 | $27.60 | $26.80 | 59,694,630 |
| 2021-09-14 | $27.00 | $29.03 | $26.11 | $27.90 | $27.09 | 94,879,120 |
| 2021-09-13 | $26.01 | $28.65 | $24.87 | $27.40 | $26.61 | 102,453,820 |
| 2021-09-10 | $25.51 | $27.58 | $24.68 | $26.30 | $25.54 | 92,872,260 |
| 2021-09-09 | $26.95 | $27.17 | $24.66 | $25.12 | $24.39 | 71,715,160 |
| 2021-09-08 | $27.01 | $27.71 | $25.80 | $26.81 | $26.04 | 65,139,480 |
| 2021-09-07 | $26.80 | $27.17 | $25.92 | $26.90 | $26.12 | 67,246,770 |
| 2021-09-06 | $29.29 | $30.18 | $24.58 | $26.21 | $25.45 | 87,496,050 |
| 2021-09-03 | $27.60 | $32.28 | $27.33 | $29.27 | $28.42 | 91,146,010 |
| 2021-09-02 | $27.50 | $29.55 | $27.22 | $28.31 | $27.49 | 65,472,560 |
| 2021-09-01 | $30.82 | $32.80 | $26.85 | $28.58 | $27.75 | 85,034,190 |
| 2021-08-31 | $28.67 | $32.58 | $28.38 | $31.03 | $30.13 | 90,469,250 |
| 2021-08-30 | $28.27 | $30.58 | $27.30 | $28.77 | $27.94 | 82,138,650 |
| 2021-08-27 | $29.74 | $31.00 | $27.98 | $29.16 | $28.32 | 82,712,840 |
| 2021-08-26 | $29.18 | $32.33 | $28.33 | $30.42 | $29.54 | 109,892,090 |
| 2021-08-25 | $26.29 | $31.13 | $24.96 | $29.70 | $28.84 | 116,268,640 |
| 2021-08-24 | $26.26 | $29.06 | $25.70 | $26.28 | $25.52 | 115,460,320 |
| 2021-08-23 | $23.12 | $27.90 | $23.12 | $26.25 | $25.49 | 105,197,080 |
| 2021-08-20 | $20.75 | $24.14 | $19.87 | $23.40 | $22.72 | 117,452,310 |
| 2021-08-19 | $21.54 | $22.18 | $20.20 | $22.03 | $21.39 | 127,909,290 |
| 2021-08-18 | $18.89 | $22.55 | $18.89 | $22.55 | $21.90 | 129,643,090 |
| 2021-08-17 | $19.38 | $20.73 | $18.63 | $18.79 | $18.25 | 87,426,540 |
| 2021-08-16 | $17.36 | $20.52 | $16.82 | $20.00 | $19.42 | 112,065,370 |
| 2021-08-13 | $15.34 | $17.96 | $15.21 | $17.10 | $16.61 | 90,592,370 |
| 2021-08-12 | $15.65 | $15.68 | $15.04 | $15.40 | $14.96 | 42,336,820 |
| 2021-08-11 | $14.76 | $15.66 | $14.46 | $15.56 | $15.11 | 60,199,620 |
| 2021-08-10 | $14.56 | $15.18 | $14.40 | $14.75 | $14.32 | 41,371,930 |
| 2021-08-09 | $14.67 | $15.78 | $14.25 | $14.80 | $14.37 | 51,628,400 |
| 2021-08-06 | $13.80 | $14.55 | $13.71 | $14.51 | $14.09 | 38,269,280 |
| 2021-08-05 | $14.16 | $14.16 | $13.61 | $13.86 | $13.46 | 32,771,270 |
| 2021-08-04 | $13.92 | $14.35 | $13.68 | $14.25 | $13.84 | 27,289,400 |
| 2021-08-03 | $14.41 | $14.71 | $13.80 | $13.84 | $13.44 | 41,875,800 |
| 2021-08-02 | $14.59 | $14.72 | $14.22 | $14.54 | $14.12 | 39,693,570 |
| 2021-07-30 | $14.01 | $14.88 | $13.90 | $14.78 | $14.35 | 53,593,360 |
| 2021-07-29 | $13.99 | $14.42 | $13.67 | $14.18 | $13.77 | 47,083,420 |
| 2021-07-28 | $13.85 | $14.32 | $13.00 | $13.64 | $13.25 | 39,843,760 |
| 2021-07-27 | $14.93 | $15.15 | $13.93 | $14.09 | $13.68 | 60,292,730 |
| 2021-07-26 | $15.02 | $15.55 | $14.40 | $14.84 | $14.41 | 68,913,760 |
| 2021-07-23 | $15.01 | $16.28 | $14.85 | $15.40 | $14.96 | 131,369,560 |
| 2021-07-22 | $12.75 | $14.86 | $12.75 | $14.86 | $14.43 | 90,310,580 |
| 2021-07-21 | $12.14 | $12.45 | $12.10 | $12.38 | $12.02 | 16,393,010 |
| 2021-07-20 | $12.00 | $12.18 | $11.68 | $12.17 | $11.82 | 20,130,320 |
| 2021-07-19 | $12.72 | $12.91 | $12.25 | $12.35 | $11.99 | 21,053,570 |
| 2021-07-16 | $12.63 | $12.96 | $12.46 | $12.82 | $12.45 | 19,731,010 |
| 2021-07-15 | $12.90 | $13.15 | $12.31 | $12.73 | $12.36 | 28,919,300 |
| 2021-07-14 | $13.60 | $13.71 | $13.01 | $13.01 | $12.63 | 35,540,160 |
| 2021-07-13 | $13.00 | $14.35 | $12.84 | $13.57 | $13.18 | 52,868,430 |
| 2021-07-12 | $13.12 | $13.40 | $12.92 | $13.05 | $12.67 | 34,392,770 |
| 2021-07-09 | $13.16 | $13.25 | $12.68 | $12.99 | $12.61 | 32,016,580 |
| 2021-07-08 | $12.76 | $13.29 | $12.55 | $13.09 | $12.71 | 40,656,480 |
| 2021-07-07 | $12.69 | $12.95 | $12.53 | $12.75 | $12.38 | 22,848,220 |
| 2021-07-06 | $12.59 | $12.95 | $12.50 | $12.73 | $12.36 | 27,623,420 |
| 2021-07-05 | $12.11 | $12.66 | $12.11 | $12.60 | $12.24 | 24,625,710 |
| 2021-07-02 | $11.95 | $12.37 | $11.86 | $11.99 | $11.64 | 17,875,340 |
| 2021-07-01 | $13.01 | $13.03 | $12.01 | $12.01 | $11.66 | 34,976,720 |
| 2021-06-30 | $12.68 | $13.15 | $12.55 | $13.00 | $12.62 | 38,598,590 |
| 2021-06-29 | $12.30 | $13.20 | $12.24 | $12.83 | $12.46 | 46,922,260 |
| 2021-06-28 | $12.34 | $12.45 | $12.16 | $12.31 | $11.95 | 15,435,180 |
| 2021-06-25 | $12.23 | $12.68 | $12.10 | $12.45 | $12.09 | 22,429,210 |
| 2021-06-24 | $12.73 | $12.88 | $12.16 | $12.30 | $11.94 | 29,810,060 |
| 2021-06-23 | $12.14 | $12.90 | $11.98 | $12.88 | $12.51 | 40,532,880 |
| 2021-06-22 | $12.59 | $12.91 | $12.18 | $12.33 | $11.97 | 37,620,300 |
| 2021-06-21 | $12.78 | $13.10 | $12.50 | $12.56 | $12.20 | 46,295,510 |
| 2021-06-18 | $11.47 | $13.53 | $11.32 | $12.77 | $12.40 | 65,879,510 |
| 2021-06-17 | $11.11 | $11.45 | $10.84 | $11.44 | $11.11 | 35,007,790 |
| 2021-06-16 | $10.61 | $11.24 | $10.56 | $11.05 | $10.73 | 25,388,330 |
| 2021-06-15 | $10.85 | $11.02 | $10.58 | $10.61 | $10.30 | 17,695,900 |
| 2021-06-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.57 | 0 |
| 2021-06-11 | $11.05 | $11.21 | $10.88 | $10.88 | $10.57 | 19,170,230 |
| 2021-06-10 | $11.29 | $11.34 | $10.88 | $11.10 | $10.78 | 30,787,760 |
| 2021-06-09 | $11.50 | $11.85 | $11.28 | $11.35 | $11.02 | 37,656,550 |
| 2021-06-08 | $10.58 | $11.57 | $10.52 | $11.20 | $10.88 | 39,727,690 |
| 2021-06-07 | $10.32 | $10.66 | $10.32 | $10.58 | $10.27 | 13,164,140 |
| 2021-06-04 | $10.33 | $10.46 | $10.26 | $10.36 | $10.06 | 7,152,940 |
| 2021-06-03 | $10.34 | $10.53 | $10.33 | $10.33 | $10.03 | 9,066,700 |
| 2021-06-02 | $10.59 | $10.63 | $10.28 | $10.32 | $10.02 | 12,046,610 |
| 2021-06-01 | $10.50 | $10.70 | $10.34 | $10.63 | $10.32 | 14,556,920 |
| 2021-05-31 | $10.50 | $10.60 | $10.42 | $10.49 | $10.19 | 9,569,930 |
| 2021-05-28 | $10.58 | $10.74 | $10.39 | $10.42 | $10.12 | 13,529,600 |
| 2021-05-27 | $10.47 | $10.67 | $10.41 | $10.62 | $10.31 | 14,430,200 |
| 2021-05-26 | $10.52 | $10.53 | $10.36 | $10.49 | $10.19 | 10,825,260 |
| 2021-05-25 | $10.40 | $10.60 | $10.33 | $10.53 | $10.23 | 12,545,550 |
| 2021-05-24 | $10.44 | $10.63 | $10.30 | $10.35 | $10.05 | 11,355,970 |
| 2021-05-21 | $10.13 | $10.45 | $10.11 | $10.39 | $10.09 | 17,071,170 |
| 2021-05-20 | $10.19 | $10.19 | $10.03 | $10.09 | $9.80 | 7,547,440 |
| 2021-05-19 | $9.99 | $10.25 | $9.92 | $10.24 | $9.94 | 9,671,100 |
| 2021-05-18 | $9.99 | $10.08 | $9.90 | $10.02 | $9.73 | 6,399,340 |
| 2021-05-17 | $10.12 | $10.18 | $9.96 | $9.99 | $9.70 | 7,344,940 |
| 2021-05-14 | $10.10 | $10.22 | $10.08 | $10.15 | $9.86 | 6,833,300 |
| 2021-05-13 | $10.15 | $10.39 | $10.10 | $10.14 | $9.85 | 9,801,400 |
| 2021-05-12 | $10.03 | $10.30 | $9.92 | $10.29 | $9.99 | 13,223,400 |
| 2021-05-11 | $10.15 | $10.21 | $9.92 | $10.02 | $9.73 | 9,395,860 |
| 2021-05-10 | $9.86 | $10.31 | $9.80 | $10.23 | $9.93 | 13,172,570 |
| 2021-05-07 | $9.75 | $9.95 | $9.66 | $9.86 | $9.58 | 7,183,700 |
| 2021-05-06 | $9.61 | $9.87 | $9.56 | $9.73 | $9.45 | 5,448,170 |
| 2021-05-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.33 | 0 |
| 2021-05-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.33 | 0 |
| 2021-04-30 | $9.79 | $9.84 | $9.51 | $9.61 | $9.33 | 7,337,330 |
| 2021-04-29 | $9.90 | $9.98 | $9.81 | $9.82 | $9.54 | 5,309,540 |
| 2021-04-28 | $9.78 | $10.02 | $9.71 | $9.94 | $9.65 | 5,620,580 |
| 2021-04-27 | $10.02 | $10.09 | $9.71 | $9.78 | $9.50 | 7,806,940 |
| 2021-04-26 | $10.08 | $10.22 | $9.99 | $10.02 | $9.73 | 8,389,200 |
| 2021-04-23 | $10.37 | $10.41 | $10.08 | $10.12 | $9.83 | 12,382,990 |
| 2021-04-22 | $10.25 | $10.44 | $10.14 | $10.42 | $10.12 | 12,654,800 |
| 2021-04-21 | $10.08 | $10.17 | $9.88 | $10.16 | $9.87 | 7,313,460 |
| 2021-04-20 | $10.18 | $10.21 | $9.98 | $10.02 | $9.73 | 7,343,520 |
| 2021-04-19 | $10.01 | $10.25 | $10.01 | $10.17 | $9.88 | 6,669,200 |
| 2021-04-16 | $9.83 | $10.04 | $9.79 | $9.97 | $9.68 | 6,252,720 |
| 2021-04-15 | $9.98 | $10.07 | $9.75 | $9.82 | $9.54 | 7,963,660 |
| 2021-04-14 | $10.00 | $10.16 | $9.90 | $10.09 | $9.80 | 5,066,580 |
| 2021-04-13 | $10.13 | $10.20 | $10.00 | $10.08 | $9.66 | 6,018,840 |
| 2021-04-12 | $10.58 | $10.66 | $10.06 | $10.12 | $9.70 | 13,069,430 |
| 2021-04-09 | $10.71 | $10.81 | $10.56 | $10.66 | $10.22 | 7,316,700 |
| 2021-04-08 | $10.77 | $10.94 | $10.57 | $10.70 | $10.26 | 12,154,720 |
| 2021-04-07 | $10.72 | $10.86 | $10.61 | $10.81 | $10.36 | 12,508,260 |
| 2021-04-06 | $10.35 | $10.75 | $10.35 | $10.70 | $10.26 | 12,557,760 |
| 2021-04-05 | $10.33 | $10.33 | $10.33 | $10.33 | $9.90 | 0 |
| 2021-04-02 | $10.23 | $10.38 | $10.22 | $10.33 | $9.90 | 6,150,100 |
| 2021-04-01 | $10.27 | $10.39 | $10.18 | $10.29 | $9.87 | 7,226,100 |
| 2021-03-31 | $10.30 | $10.35 | $10.15 | $10.19 | $9.77 | 6,313,720 |
| 2021-03-30 | $10.65 | $10.68 | $10.22 | $10.30 | $9.88 | 13,252,140 |
| 2021-03-29 | $10.77 | $10.88 | $10.45 | $10.72 | $10.28 | 13,554,030 |
| 2021-03-26 | $10.64 | $10.75 | $10.48 | $10.68 | $10.24 | 9,731,840 |
| 2021-03-25 | $10.70 | $10.78 | $10.45 | $10.59 | $10.15 | 11,190,270 |
| 2021-03-24 | $10.88 | $10.90 | $10.60 | $10.66 | $10.22 | 12,270,100 |
| 2021-03-23 | $11.10 | $11.16 | $10.69 | $10.77 | $10.33 | 16,049,500 |
| 2021-03-22 | $11.09 | $11.34 | $11.02 | $11.08 | $10.62 | 18,267,860 |
| 2021-03-19 | $11.02 | $11.46 | $10.85 | $10.92 | $10.47 | 23,776,270 |
| 2021-03-18 | $11.01 | $11.76 | $11.01 | $11.15 | $10.69 | 38,680,160 |
| 2021-03-17 | $10.52 | $11.12 | $10.38 | $10.97 | $10.52 | 24,320,210 |
| 2021-03-16 | $10.37 | $10.65 | $10.32 | $10.61 | $10.17 | 14,590,500 |
| 2021-03-15 | $9.97 | $10.78 | $9.97 | $10.45 | $10.02 | 20,879,850 |
| 2021-03-12 | $9.89 | $10.15 | $9.72 | $9.94 | $9.53 | 10,671,020 |
| 2021-03-11 | $9.55 | $9.94 | $9.49 | $9.85 | $9.44 | 10,160,320 |
| 2021-03-10 | $10.05 | $10.05 | $9.41 | $9.48 | $9.09 | 11,304,420 |
| 2021-03-09 | $10.31 | $10.47 | $9.68 | $9.91 | $9.50 | 12,817,700 |
| 2021-03-08 | $10.58 | $10.82 | $10.32 | $10.35 | $9.92 | 10,877,310 |
| 2021-03-05 | $10.56 | $10.69 | $10.41 | $10.47 | $10.04 | 10,246,630 |
| 2021-03-04 | $10.71 | $10.87 | $10.56 | $10.60 | $10.16 | 11,220,500 |
| 2021-03-03 | $10.48 | $10.92 | $10.48 | $10.80 | $10.35 | 14,971,200 |
| 2021-03-02 | $10.80 | $10.80 | $10.42 | $10.48 | $10.05 | 11,808,220 |
| 2021-03-01 | $10.16 | $10.76 | $10.16 | $10.73 | $10.29 | 17,630,170 |
| 2021-02-26 | $10.06 | $10.39 | $10.02 | $10.17 | $9.75 | 8,811,800 |
| 2021-02-25 | $10.61 | $10.69 | $10.17 | $10.22 | $9.80 | 12,712,900 |
| 2021-02-24 | $10.58 | $10.72 | $10.31 | $10.55 | $10.11 | 15,546,770 |
| 2021-02-23 | $10.69 | $10.93 | $10.37 | $10.47 | $10.04 | 18,807,610 |
| 2021-02-22 | $10.08 | $11.09 | $10.08 | $10.86 | $10.41 | 28,921,710 |
| 2021-02-19 | $9.75 | $10.10 | $9.58 | $10.06 | $9.65 | 13,564,480 |
| 2021-02-18 | $9.49 | $9.94 | $9.49 | $9.65 | $9.25 | 12,826,300 |
| 2021-02-17 | $9.29 | $9.29 | $9.29 | $9.29 | $8.91 | 0 |
| 2021-02-16 | $9.29 | $9.29 | $9.29 | $9.29 | $8.91 | 0 |
| 2021-02-15 | $9.29 | $9.29 | $9.29 | $9.29 | $8.91 | 0 |
| 2021-02-12 | $9.29 | $9.29 | $9.29 | $9.29 | $8.91 | 0 |
| 2021-02-11 | $9.29 | $9.29 | $9.29 | $9.29 | $8.91 | 0 |
| 2021-02-10 | $9.29 | $9.36 | $9.15 | $9.29 | $8.91 | 7,337,480 |
| 2021-02-09 | $9.08 | $9.37 | $9.07 | $9.25 | $8.87 | 8,324,700 |
| 2021-02-08 | $9.04 | $9.24 | $8.82 | $9.09 | $8.72 | 9,503,240 |
| 2021-02-05 | $9.50 | $9.65 | $8.92 | $8.95 | $8.58 | 15,450,930 |
| 2021-02-04 | $9.99 | $10.15 | $9.50 | $9.52 | $9.13 | 16,059,580 |
| 2021-02-03 | $10.04 | $10.36 | $9.70 | $10.12 | $9.70 | 18,315,050 |
| 2021-02-02 | $10.22 | $10.37 | $9.96 | $10.02 | $9.61 | 13,209,000 |
| 2021-02-01 | $10.20 | $10.52 | $10.18 | $10.28 | $9.86 | 10,487,290 |
| 2021-01-29 | $11.03 | $11.15 | $10.12 | $10.32 | $9.89 | 22,939,210 |
| 2021-01-28 | $10.83 | $11.23 | $10.71 | $11.04 | $10.58 | 22,393,490 |
| 2021-01-27 | $10.70 | $11.05 | $10.47 | $10.94 | $10.49 | 19,423,300 |
| 2021-01-26 | $10.60 | $11.25 | $10.59 | $10.71 | $10.27 | 19,927,740 |
| 2021-01-25 | $10.98 | $11.14 | $10.59 | $10.66 | $10.22 | 18,479,280 |
| 2021-01-22 | $10.89 | $11.46 | $10.81 | $11.12 | $10.66 | 24,080,440 |
| 2021-01-21 | $11.07 | $11.14 | $10.82 | $10.93 | $10.48 | 18,491,280 |
| 2021-01-20 | $11.30 | $11.36 | $10.95 | $11.15 | $10.69 | 24,064,830 |
| 2021-01-19 | $10.69 | $11.87 | $10.64 | $11.37 | $10.90 | 40,240,690 |
| 2021-01-18 | $10.60 | $10.87 | $10.56 | $10.72 | $10.28 | 19,641,200 |
| 2021-01-15 | $10.32 | $10.79 | $10.22 | $10.63 | $10.19 | 24,056,140 |
| 2021-01-14 | $10.16 | $10.59 | $9.83 | $10.44 | $10.01 | 25,259,960 |
| 2021-01-13 | $10.27 | $10.48 | $10.13 | $10.20 | $9.78 | 19,658,060 |
| 2021-01-12 | $10.18 | $10.50 | $10.10 | $10.18 | $9.76 | 14,055,520 |
| 2021-01-11 | $10.63 | $10.68 | $10.10 | $10.20 | $9.78 | 18,633,400 |
| 2021-01-08 | $10.52 | $10.84 | $10.13 | $10.61 | $10.17 | 19,468,370 |
| 2021-01-07 | $11.34 | $11.39 | $10.48 | $10.61 | $10.17 | 27,118,040 |
| 2021-01-06 | $11.61 | $11.67 | $11.13 | $11.24 | $10.78 | 21,605,830 |
| 2021-01-05 | $11.78 | $11.78 | $11.56 | $11.62 | $11.14 | 16,795,120 |
| 2021-01-04 | $11.50 | $11.85 | $11.40 | $11.79 | $11.30 | 18,944,930 |
| 2021-01-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.05 | 0 |
| 2020-12-31 | $11.34 | $11.75 | $11.32 | $11.53 | $11.05 | 16,582,230 |
| 2020-12-30 | $11.30 | $11.52 | $11.25 | $11.33 | $10.86 | 13,280,310 |
| 2020-12-29 | $11.60 | $11.63 | $11.24 | $11.33 | $10.86 | 16,442,500 |
| 2020-12-28 | $11.82 | $12.00 | $11.30 | $11.50 | $11.03 | 23,982,950 |
| 2020-12-25 | $11.79 | $12.15 | $11.67 | $12.00 | $11.51 | 15,912,350 |
| 2020-12-24 | $12.18 | $12.27 | $11.75 | $11.83 | $11.34 | 21,767,630 |
| 2020-12-23 | $12.26 | $12.45 | $12.18 | $12.23 | $11.73 | 19,304,150 |
| 2020-12-22 | $12.98 | $13.07 | $12.20 | $12.23 | $11.73 | 29,713,590 |
| 2020-12-21 | $13.30 | $13.32 | $12.88 | $12.97 | $12.44 | 26,177,820 |
| 2020-12-18 | $13.06 | $13.31 | $12.92 | $13.14 | $12.60 | 23,977,820 |
| 2020-12-17 | $12.58 | $13.35 | $12.54 | $13.08 | $12.54 | 29,618,660 |
| 2020-12-16 | $12.99 | $13.05 | $12.51 | $12.55 | $12.03 | 21,493,110 |
| 2020-12-15 | $13.07 | $13.11 | $12.67 | $13.01 | $12.47 | 20,959,450 |
| 2020-12-14 | $13.00 | $13.35 | $12.96 | $13.11 | $12.57 | 19,031,760 |
| 2020-12-11 | $13.40 | $13.57 | $12.81 | $13.07 | $12.53 | 28,032,140 |
| 2020-12-10 | $13.83 | $13.85 | $13.21 | $13.40 | $12.85 | 30,441,000 |
| 2020-12-09 | $13.89 | $14.35 | $13.76 | $14.00 | $13.42 | 35,529,930 |
| 2020-12-08 | $14.12 | $14.35 | $13.78 | $13.86 | $13.29 | 27,656,920 |
| 2020-12-07 | $14.16 | $14.39 | $13.94 | $14.05 | $13.47 | 30,190,730 |
| 2020-12-04 | $13.84 | $14.18 | $13.70 | $14.01 | $13.43 | 35,340,100 |
| 2020-12-03 | $14.33 | $14.35 | $13.73 | $13.73 | $13.16 | 45,959,730 |
| 2020-12-02 | $15.20 | $15.64 | $14.50 | $14.50 | $13.90 | 56,563,150 |
| 2020-12-01 | $15.00 | $15.66 | $14.81 | $15.38 | $14.75 | 54,858,610 |
| 2020-11-30 | $14.95 | $15.86 | $14.67 | $15.28 | $14.65 | 59,274,430 |
| 2020-11-27 | $15.80 | $16.05 | $14.58 | $14.90 | $14.29 | 58,475,220 |
| 2020-11-26 | $15.47 | $16.10 | $15.35 | $15.89 | $15.23 | 52,104,180 |
| 2020-11-25 | $16.50 | $16.55 | $15.61 | $15.68 | $15.03 | 62,019,370 |
| 2020-11-24 | $16.41 | $17.19 | $15.85 | $16.60 | $15.92 | 88,744,280 |
| 2020-11-23 | $16.80 | $17.96 | $16.40 | $16.81 | $16.12 | 118,800,560 |
| 2020-11-20 | $14.77 | $17.58 | $14.31 | $16.51 | $15.83 | 124,493,240 |
| 2020-11-19 | $15.30 | $16.28 | $14.40 | $14.80 | $14.19 | 92,139,910 |
| 2020-11-18 | $14.40 | $16.37 | $14.03 | $15.60 | $14.96 | 111,666,420 |
| 2020-11-17 | $14.64 | $15.29 | $14.12 | $14.31 | $13.72 | 72,993,900 |
| 2020-11-16 | $14.54 | $15.88 | $14.54 | $14.65 | $14.05 | 80,607,920 |
| 2020-11-13 | $15.13 | $15.44 | $14.45 | $14.70 | $14.09 | 90,644,960 |
| 2020-11-12 | $14.09 | $16.39 | $13.71 | $15.62 | $14.98 | 124,308,540 |
| 2020-11-11 | $13.25 | $15.49 | $13.25 | $14.10 | $13.52 | 102,796,600 |
| 2020-11-10 | $13.70 | $14.31 | $13.21 | $13.36 | $12.81 | 70,675,440 |
| 2020-11-09 | $13.50 | $13.87 | $13.06 | $13.60 | $13.04 | 70,097,220 |
| 2020-11-06 | $13.00 | $13.45 | $12.73 | $13.03 | $12.49 | 54,295,280 |
| 2020-11-05 | $12.23 | $12.92 | $12.18 | $12.79 | $12.26 | 43,862,790 |
| 2020-11-04 | $12.23 | $12.34 | $12.02 | $12.12 | $11.62 | 21,425,910 |
| 2020-11-03 | $11.80 | $12.33 | $11.75 | $12.14 | $11.64 | 25,374,620 |
| 2020-11-02 | $11.57 | $11.92 | $11.35 | $11.69 | $11.21 | 19,476,600 |
| 2020-10-30 | $12.71 | $12.82 | $11.40 | $11.58 | $11.10 | 35,911,940 |
| 2020-10-29 | $12.21 | $12.84 | $12.15 | $12.71 | $12.19 | 21,571,560 |
| 2020-10-28 | $12.50 | $12.58 | $11.92 | $12.46 | $11.95 | 30,160,510 |
| 2020-10-27 | $13.03 | $13.14 | $12.51 | $12.75 | $12.22 | 24,523,960 |
| 2020-10-26 | $12.81 | $13.13 | $12.56 | $13.13 | $12.59 | 29,964,990 |
| 2020-10-23 | $13.20 | $13.45 | $12.80 | $12.85 | $12.32 | 40,332,220 |
| 2020-10-22 | $12.60 | $13.60 | $12.41 | $13.31 | $12.76 | 57,664,700 |
| 2020-10-21 | $12.90 | $13.08 | $12.65 | $12.67 | $12.15 | 29,299,590 |
| 2020-10-20 | $12.85 | $13.48 | $12.61 | $13.01 | $12.47 | 42,097,940 |
| 2020-10-19 | $12.65 | $13.10 | $12.58 | $12.91 | $12.38 | 40,376,440 |
| 2020-10-16 | $11.88 | $13.12 | $11.86 | $12.78 | $12.25 | 54,361,010 |
| 2020-10-15 | $12.53 | $12.53 | $11.88 | $11.90 | $11.41 | 30,054,460 |
| 2020-10-14 | $12.24 | $12.49 | $12.13 | $12.49 | $11.97 | 28,239,430 |
| 2020-10-13 | $12.15 | $12.54 | $12.02 | $12.34 | $11.83 | 29,479,540 |
| 2020-10-12 | $11.67 | $12.28 | $11.67 | $12.20 | $11.70 | 30,068,790 |
| 2020-10-09 | $11.47 | $11.80 | $11.44 | $11.66 | $11.18 | 16,528,610 |
| 2020-10-08 | $11.26 | $11.26 | $11.26 | $11.26 | $10.80 | 0 |
| 2020-10-07 | $11.26 | $11.26 | $11.26 | $11.26 | $10.80 | 0 |
| 2020-10-06 | $11.26 | $11.26 | $11.26 | $11.26 | $10.80 | 0 |
| 2020-10-05 | $11.26 | $11.26 | $11.26 | $11.26 | $10.80 | 0 |
| 2020-10-02 | $11.26 | $11.26 | $11.26 | $11.26 | $10.80 | 0 |
| 2020-10-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.80 | 0 |
| 2020-09-30 | $11.40 | $11.54 | $11.24 | $11.26 | $10.80 | 13,409,420 |
| 2020-09-29 | $11.39 | $11.59 | $11.32 | $11.41 | $10.94 | 15,192,650 |
| 2020-09-28 | $11.88 | $11.96 | $11.24 | $11.32 | $10.85 | 19,049,230 |
| 2020-09-25 | $11.90 | $11.96 | $11.63 | $11.74 | $11.26 | 16,939,990 |
| 2020-09-24 | $12.18 | $12.25 | $11.80 | $11.81 | $11.32 | 27,467,630 |
| 2020-09-23 | $12.29 | $12.59 | $12.18 | $12.39 | $11.88 | 25,969,420 |
| 2020-09-22 | $12.64 | $12.64 | $12.16 | $12.18 | $11.68 | 32,142,160 |
| 2020-09-21 | $12.70 | $13.05 | $12.45 | $12.85 | $12.32 | 35,870,640 |
| 2020-09-18 | $13.39 | $13.40 | $12.34 | $12.70 | $12.18 | 59,372,130 |
| 2020-09-17 | $13.24 | $13.84 | $13.02 | $13.53 | $12.97 | 59,598,640 |
| 2020-09-16 | $13.32 | $13.90 | $12.90 | $13.20 | $12.66 | 64,236,610 |
| 2020-09-15 | $12.71 | $14.43 | $12.55 | $13.61 | $13.05 | 89,029,940 |
| 2020-09-14 | $12.37 | $13.42 | $12.23 | $12.86 | $12.33 | 66,881,210 |
| 2020-09-11 | $11.59 | $12.63 | $11.42 | $12.22 | $11.72 | 58,046,440 |
| 2020-09-10 | $13.97 | $14.39 | $11.93 | $12.01 | $11.51 | 112,793,330 |
| 2020-09-09 | $12.20 | $14.90 | $12.19 | $14.90 | $14.29 | 155,027,030 |
| 2020-09-08 | $12.08 | $12.50 | $11.70 | $12.42 | $11.91 | 50,165,520 |
| 2020-09-07 | $11.95 | $12.76 | $11.81 | $12.21 | $11.71 | 70,096,790 |
| 2020-09-04 | $11.40 | $12.28 | $11.36 | $11.88 | $11.39 | 53,027,860 |
| 2020-09-03 | $11.49 | $11.82 | $11.37 | $11.61 | $11.13 | 36,601,670 |
| 2020-09-02 | $10.91 | $11.70 | $10.86 | $11.55 | $11.07 | 42,660,720 |
| 2020-09-01 | $10.75 | $10.92 | $10.70 | $10.91 | $10.46 | 13,139,970 |
| 2020-08-31 | $10.98 | $11.03 | $10.81 | $10.83 | $10.38 | 18,076,200 |
| 2020-08-28 | $10.80 | $10.97 | $10.68 | $10.93 | $10.48 | 18,291,250 |
| 2020-08-27 | $11.25 | $11.26 | $10.30 | $10.91 | $10.46 | 45,345,150 |
| 2020-08-26 | $11.89 | $12.09 | $11.38 | $11.42 | $10.95 | 33,219,480 |
| 2020-08-25 | $11.54 | $12.48 | $11.46 | $12.00 | $11.51 | 56,363,580 |
| 2020-08-24 | $11.18 | $11.71 | $11.06 | $11.58 | $11.10 | 30,594,740 |
| 2020-08-21 | $11.16 | $11.25 | $11.03 | $11.13 | $10.67 | 10,790,880 |
| 2020-08-20 | $11.01 | $11.26 | $10.96 | $11.09 | $10.63 | 11,559,480 |
| 2020-08-19 | $11.48 | $11.48 | $11.04 | $11.08 | $10.62 | 23,200,530 |
| 2020-08-18 | $11.45 | $11.63 | $11.38 | $11.47 | $11.00 | 19,281,800 |
| 2020-08-17 | $11.45 | $11.64 | $11.29 | $11.58 | $11.10 | 20,237,850 |
| 2020-08-14 | $11.59 | $11.61 | $11.22 | $11.47 | $11.00 | 22,638,500 |
| 2020-08-13 | $11.91 | $11.97 | $11.53 | $11.59 | $11.11 | 38,148,090 |
| 2020-08-12 | $11.41 | $11.94 | $11.38 | $11.87 | $11.38 | 56,905,450 |
| 2020-08-11 | $11.31 | $11.75 | $11.31 | $11.43 | $10.96 | 44,832,800 |
| 2020-08-10 | $10.80 | $11.58 | $10.73 | $11.41 | $10.94 | 31,917,530 |
| 2020-08-07 | $11.11 | $11.27 | $10.77 | $10.88 | $10.43 | 15,659,030 |
| 2020-08-06 | $11.30 | $11.33 | $10.97 | $11.11 | $10.65 | 17,549,720 |
| 2020-08-05 | $11.17 | $11.45 | $11.07 | $11.38 | $10.91 | 19,417,340 |
| 2020-08-04 | $11.45 | $11.48 | $11.15 | $11.18 | $10.72 | 19,454,540 |
| 2020-08-03 | $11.30 | $11.41 | $11.23 | $11.36 | $10.89 | 19,117,300 |
| 2020-07-31 | $11.18 | $11.35 | $11.04 | $11.23 | $10.77 | 20,411,530 |
| 2020-07-30 | $10.91 | $11.68 | $10.76 | $11.26 | $10.80 | 32,644,930 |
| 2020-07-29 | $10.55 | $10.87 | $10.40 | $10.83 | $10.38 | 10,925,610 |
| 2020-07-28 | $10.52 | $10.66 | $10.48 | $10.59 | $10.15 | 7,580,850 |
| 2020-07-27 | $10.60 | $10.64 | $10.30 | $10.46 | $10.03 | 9,733,990 |
| 2020-07-24 | $10.95 | $11.21 | $10.50 | $10.51 | $10.08 | 16,564,140 |
| 2020-07-23 | $11.09 | $11.22 | $10.73 | $11.08 | $10.62 | 14,917,500 |
| 2020-07-22 | $11.28 | $11.34 | $11.08 | $11.22 | $10.76 | 19,000,930 |
| 2020-07-21 | $11.09 | $11.45 | $11.05 | $11.37 | $10.90 | 21,672,340 |
| 2020-07-20 | $10.73 | $11.15 | $10.67 | $11.13 | $10.67 | 16,516,610 |
| 2020-07-17 | $10.68 | $10.86 | $10.56 | $10.67 | $10.23 | 12,475,390 |
| 2020-07-16 | $11.30 | $11.38 | $10.67 | $10.69 | $10.25 | 20,704,030 |
| 2020-07-15 | $11.68 | $11.75 | $11.20 | $11.26 | $10.80 | 23,672,650 |
| 2020-07-14 | $11.86 | $12.08 | $11.43 | $11.64 | $11.16 | 32,603,530 |
| 2020-07-13 | $11.67 | $11.93 | $11.53 | $11.91 | $11.42 | 37,137,780 |
| 2020-07-10 | $11.88 | $11.92 | $11.52 | $11.63 | $11.15 | 35,938,920 |
| 2020-07-09 | $11.53 | $12.18 | $11.35 | $11.96 | $11.47 | 60,317,580 |
| 2020-07-08 | $11.32 | $11.64 | $11.24 | $11.49 | $11.02 | 33,886,690 |
| 2020-07-07 | $11.29 | $11.68 | $11.10 | $11.41 | $10.94 | 45,344,470 |
| 2020-07-06 | $10.68 | $11.36 | $10.67 | $11.22 | $10.76 | 38,714,780 |
| 2020-07-03 | $10.45 | $10.65 | $10.38 | $10.65 | $10.21 | 17,628,420 |
| 2020-07-02 | $10.25 | $10.44 | $10.20 | $10.43 | $10.00 | 12,855,010 |
| 2020-07-01 | $10.35 | $10.45 | $10.21 | $10.32 | $9.89 | 12,050,300 |
| 2020-06-30 | $10.25 | $10.41 | $10.25 | $10.36 | $9.93 | 9,753,850 |
| 2020-06-29 | $10.38 | $10.38 | $10.15 | $10.18 | $9.76 | 10,305,800 |
| 2020-06-26 | $10.41 | $10.41 | $10.41 | $10.41 | $9.98 | 0 |
| 2020-06-25 | $10.41 | $10.41 | $10.41 | $10.41 | $9.98 | 0 |
| 2020-06-24 | $10.63 | $10.66 | $10.40 | $10.41 | $9.98 | 10,959,860 |
| 2020-06-23 | $10.77 | $10.80 | $10.56 | $10.57 | $10.13 | 12,390,840 |
| 2020-06-22 | $10.72 | $10.92 | $10.66 | $10.81 | $10.36 | 15,399,920 |
| 2020-06-19 | $10.59 | $10.85 | $10.48 | $10.71 | $10.27 | 16,966,180 |
| 2020-06-18 | $10.55 | $10.65 | $10.49 | $10.56 | $10.12 | 10,596,100 |
| 2020-06-17 | $10.86 | $10.86 | $10.44 | $10.58 | $10.14 | 23,626,870 |
| 2020-06-16 | $10.87 | $10.99 | $10.81 | $10.91 | $10.46 | 11,942,120 |
| 2020-06-15 | $11.02 | $11.02 | $10.78 | $10.79 | $10.34 | 20,634,570 |
| 2020-06-12 | $11.23 | $11.30 | $11.10 | $11.11 | $10.65 | 19,661,990 |
| 2020-06-11 | $11.35 | $11.52 | $11.30 | $11.43 | $10.96 | 18,317,530 |
| 2020-06-10 | $11.32 | $11.43 | $11.25 | $11.34 | $10.87 | 11,164,830 |
| 2020-06-09 | $11.57 | $11.61 | $11.22 | $11.29 | $10.82 | 24,350,080 |
| 2020-06-08 | $11.83 | $11.90 | $11.62 | $11.65 | $11.17 | 24,978,300 |
| 2020-06-05 | $11.55 | $11.85 | $11.42 | $11.84 | $11.35 | 28,499,340 |
| 2020-06-04 | $11.57 | $11.69 | $11.50 | $11.54 | $11.06 | 18,283,970 |
| 2020-06-03 | $11.86 | $11.88 | $11.55 | $11.56 | $11.08 | 31,166,670 |
| 2020-06-02 | $12.01 | $12.07 | $11.71 | $11.90 | $11.41 | 39,630,470 |
| 2020-06-01 | $11.63 | $12.22 | $11.56 | $12.02 | $11.52 | 47,574,180 |
| 2020-05-29 | $12.04 | $12.04 | $11.61 | $11.69 | $11.21 | 50,173,170 |
| 2020-05-28 | $11.31 | $12.44 | $11.25 | $12.09 | $11.59 | 73,762,670 |
| 2020-05-27 | $11.20 | $11.68 | $11.03 | $11.46 | $10.99 | 40,997,310 |
| 2020-05-26 | $10.88 | $11.38 | $10.74 | $11.22 | $10.76 | 26,407,310 |
| 2020-05-25 | $10.89 | $11.28 | $10.79 | $10.95 | $10.50 | 19,497,270 |
| 2020-05-22 | $11.30 | $11.30 | $10.72 | $10.88 | $10.43 | 27,444,780 |
| 2020-05-21 | $11.70 | $11.75 | $11.20 | $11.26 | $10.80 | 38,338,030 |
| 2020-05-20 | $11.41 | $12.13 | $11.31 | $11.85 | $11.36 | 55,825,840 |
| 2020-05-19 | $11.14 | $11.73 | $11.01 | $11.50 | $11.03 | 39,017,760 |
| 2020-05-18 | $11.48 | $11.48 | $10.93 | $10.99 | $10.54 | 31,988,740 |
| 2020-05-15 | $11.55 | $11.80 | $11.40 | $11.40 | $10.93 | 41,123,260 |
| 2020-05-14 | $11.19 | $12.08 | $11.16 | $11.63 | $11.15 | 64,143,040 |
| 2020-05-13 | $11.80 | $12.08 | $11.35 | $11.42 | $10.95 | 72,849,710 |
| 2020-05-12 | $10.70 | $11.76 | $10.43 | $11.76 | $11.27 | 54,097,040 |
| 2020-05-11 | $10.85 | $11.05 | $10.65 | $10.69 | $10.25 | 29,613,650 |
| 2020-05-08 | $10.81 | $10.97 | $10.70 | $10.80 | $10.35 | 32,247,780 |
| 2020-05-07 | $10.71 | $11.17 | $10.56 | $10.90 | $10.45 | 49,099,390 |
| 2020-05-06 | $10.02 | $10.98 | $10.00 | $10.79 | $10.34 | 46,523,150 |
| 2020-05-05 | $10.24 | $10.24 | $10.24 | $10.24 | $9.82 | 0 |
| 2020-05-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.82 | 0 |
| 2020-05-01 | $10.24 | $10.24 | $10.24 | $10.24 | $9.82 | 0 |
| 2020-04-30 | $9.84 | $10.68 | $9.79 | $10.24 | $9.82 | 31,528,210 |
| 2020-04-29 | $9.90 | $10.15 | $9.86 | $10.05 | $9.40 | 19,364,740 |
| 2020-04-28 | $10.08 | $10.25 | $9.56 | $9.87 | $9.23 | 18,713,690 |
| 2020-04-27 | $10.13 | $10.45 | $9.90 | $10.19 | $9.53 | 19,979,540 |
| 2020-04-24 | $10.55 | $10.64 | $10.09 | $10.15 | $9.49 | 24,371,110 |
| 2020-04-23 | $10.59 | $10.80 | $10.45 | $10.53 | $9.85 | 27,284,770 |
| 2020-04-22 | $10.29 | $10.97 | $10.24 | $10.68 | $9.99 | 39,934,740 |
| 2020-04-21 | $10.30 | $10.57 | $10.25 | $10.41 | $9.73 | 27,968,860 |
| 2020-04-20 | $10.30 | $10.46 | $10.07 | $10.39 | $9.71 | 27,012,870 |
| 2020-04-17 | $10.23 | $10.67 | $10.15 | $10.33 | $9.66 | 35,046,060 |
| 2020-04-16 | $10.18 | $10.28 | $10.07 | $10.21 | $9.55 | 19,691,910 |
| 2020-04-15 | $10.37 | $10.39 | $10.07 | $10.14 | $9.48 | 28,638,570 |
| 2020-04-14 | $10.31 | $10.45 | $10.29 | $10.40 | $9.72 | 22,444,200 |
| 2020-04-13 | $10.81 | $10.86 | $10.24 | $10.32 | $9.65 | 38,468,200 |
| 2020-04-10 | $11.97 | $11.97 | $11.11 | $11.13 | $10.41 | 53,419,450 |
| 2020-04-09 | $12.25 | $12.63 | $12.18 | $12.23 | $11.44 | 39,290,460 |
| 2020-04-08 | $12.18 | $12.39 | $12.12 | $12.18 | $11.39 | 33,494,770 |
| 2020-04-07 | $11.96 | $12.80 | $11.89 | $12.37 | $11.57 | 54,246,780 |
| 2020-04-06 | $11.72 | $11.72 | $11.72 | $11.72 | $10.96 | 0 |
| 2020-04-03 | $12.02 | $12.17 | $11.68 | $11.72 | $10.96 | 37,473,180 |
| 2020-04-02 | $11.70 | $12.22 | $11.51 | $12.18 | $11.39 | 47,586,600 |
| 2020-04-01 | $11.84 | $12.27 | $11.61 | $11.67 | $10.91 | 39,691,910 |
| 2020-03-31 | $12.72 | $12.77 | $11.90 | $11.98 | $11.20 | 44,293,320 |
| 2020-03-30 | $12.13 | $12.85 | $12.13 | $12.60 | $11.78 | 42,745,230 |
| 2020-03-27 | $12.87 | $13.14 | $12.42 | $12.43 | $11.62 | 43,161,520 |
| 2020-03-26 | $13.30 | $13.44 | $12.70 | $12.75 | $11.92 | 64,817,660 |
| 2020-03-25 | $13.73 | $14.31 | $13.43 | $13.64 | $12.75 | 82,263,320 |
| 2020-03-24 | $13.28 | $14.33 | $12.70 | $13.87 | $12.97 | 106,754,070 |
| 2020-03-23 | $13.53 | $13.70 | $13.22 | $13.22 | $12.36 | 76,321,870 |
| 2020-03-20 | $15.20 | $15.70 | $14.39 | $14.69 | $13.74 | 144,706,100 |
| 2020-03-19 | $15.99 | $15.99 | $15.01 | $15.99 | $14.95 | 161,769,770 |
| 2020-03-18 | $14.54 | $14.54 | $14.54 | $14.54 | $13.60 | 453,850 |
| 2020-03-17 | $13.22 | $13.22 | $13.22 | $13.22 | $12.36 | 530,510 |
| 2020-03-16 | $12.02 | $12.02 | $12.02 | $12.02 | $11.24 | 468,750 |
| 2020-03-13 | $10.93 | $10.93 | $10.93 | $10.93 | $10.22 | 533,210 |
| 2020-03-12 | $8.28 | $9.94 | $8.28 | $9.94 | $9.29 | 1,119,760 |
Shandong Dongyue Organosilicon Materials Company Ltd (300821) News Headlines
Recent Shandong Dongyue Organosilicon Materials Company Ltd (300821) News
Similar Companies to Shandong Dongyue Organosilicon Materials Company Ltd (300821) 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 | -- | -- | -- |