Jinxiandai Information Industry Company Ltd (300830) Exchange: SHE
Data as of July 17, 2025
$9.27 ($-0.14) -1.49%
Jinxiandai Information Industry Company Ltd - Daily Information
Click for more stock information on Jinxiandai Information Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.41 |
| Previous Close | $9.27 |
| High | $9.45 |
| Low | $9.08 |
| Adjusted Open | $9.41 |
| Previous Adjusted Close | $9.27 |
| Adjusted High | $9.45 |
| Adjusted Low | $9.08 |
About Jinxiandai Information Industry Company Ltd (300830)
Jinxiandai Information Industry Co Ltd
Invest in Jinxiandai Information Industry Company Ltd (300830)
Historical Stock Data for Jinxiandai Information Industry Company Ltd (300830)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $9.41 | $9.45 | $9.08 | $9.27 | $9.27 | 22,721,600 |
| 2025-07-14 | $9.52 | $9.54 | $9.22 | $9.41 | $9.41 | 23,164,800 |
| 2025-07-11 | $9.82 | $9.82 | $9.30 | $9.54 | $9.54 | 49,998,430 |
| 2025-07-10 | $9.05 | $10.49 | $8.98 | $9.98 | $9.98 | 63,837,070 |
| 2025-07-09 | $9.05 | $9.20 | $8.99 | $9.13 | $9.13 | 13,337,230 |
| 2025-07-08 | $9.01 | $9.12 | $8.94 | $9.05 | $9.05 | 9,218,700 |
| 2025-07-07 | $8.81 | $9.08 | $8.76 | $8.99 | $8.99 | 9,811,900 |
| 2025-07-04 | $8.90 | $8.97 | $8.72 | $8.81 | $8.81 | 8,960,300 |
| 2025-07-03 | $8.90 | $8.97 | $8.83 | $8.90 | $8.90 | 5,608,200 |
| 2025-07-02 | $8.96 | $9.04 | $8.79 | $8.90 | $8.90 | 7,351,800 |
| 2025-07-01 | $9.14 | $9.14 | $8.89 | $8.99 | $8.99 | 9,812,900 |
| 2025-06-30 | $8.96 | $9.15 | $8.96 | $9.13 | $9.13 | 12,513,400 |
| 2025-06-27 | $9.18 | $9.18 | $8.95 | $8.95 | $8.95 | 14,109,800 |
| 2025-06-26 | $8.92 | $9.21 | $8.88 | $9.16 | $9.16 | 18,787,500 |
| 2025-06-25 | $8.95 | $9.06 | $8.86 | $9.01 | $9.01 | 14,665,000 |
| 2025-06-24 | $8.76 | $9.14 | $8.73 | $9.00 | $9.00 | 18,011,000 |
| 2025-06-23 | $8.40 | $8.75 | $8.35 | $8.72 | $8.72 | 10,221,700 |
| 2025-06-20 | $8.56 | $8.74 | $8.47 | $8.49 | $8.49 | 11,992,360 |
| 2025-06-19 | $8.82 | $8.90 | $8.51 | $8.55 | $8.55 | 10,475,300 |
| 2025-06-18 | $8.70 | $8.83 | $8.65 | $8.80 | $8.80 | 11,168,600 |
| 2025-06-17 | $8.72 | $8.88 | $8.65 | $8.80 | $8.80 | 16,943,980 |
| 2025-06-13 | $8.53 | $8.60 | $8.33 | $8.35 | $8.35 | 5,692,500 |
| 2025-06-12 | $8.51 | $8.62 | $8.45 | $8.58 | $8.58 | 5,275,110 |
| 2025-06-11 | $8.55 | $8.67 | $8.52 | $8.55 | $8.55 | 5,289,500 |
| 2025-06-10 | $8.73 | $8.76 | $8.44 | $8.56 | $8.56 | 9,086,600 |
| 2025-06-09 | $8.59 | $8.84 | $8.56 | $8.74 | $8.74 | 9,039,100 |
| 2025-06-06 | $8.54 | $8.64 | $8.50 | $8.56 | $8.56 | 6,333,000 |
| 2025-06-05 | $8.45 | $8.60 | $8.38 | $8.58 | $8.58 | 9,459,300 |
| 2025-06-04 | $8.41 | $8.47 | $8.37 | $8.41 | $8.41 | 4,217,600 |
| 2025-06-03 | $8.28 | $8.50 | $8.28 | $8.40 | $8.40 | 5,504,600 |
| 2025-05-30 | $8.60 | $8.63 | $8.33 | $8.35 | $8.35 | 7,477,000 |
| 2025-05-29 | $8.31 | $8.64 | $8.26 | $8.64 | $8.64 | 10,802,900 |
| 2025-05-28 | $8.33 | $8.47 | $8.28 | $8.31 | $8.31 | 6,437,400 |
| 2025-05-27 | $8.41 | $8.41 | $8.26 | $8.32 | $8.32 | 6,394,350 |
| 2025-05-26 | $8.15 | $8.42 | $8.15 | $8.42 | $8.42 | 7,803,000 |
| 2025-05-23 | $8.35 | $8.44 | $8.15 | $8.16 | $8.16 | 6,971,010 |
| 2025-05-22 | $8.37 | $8.52 | $8.31 | $8.33 | $8.33 | 5,778,640 |
| 2025-05-21 | $8.56 | $8.62 | $8.31 | $8.40 | $8.40 | 6,394,610 |
| 2025-05-20 | $8.44 | $8.67 | $8.36 | $8.52 | $8.52 | 9,052,300 |
| 2025-05-19 | $8.38 | $8.48 | $8.28 | $8.44 | $8.44 | 5,820,300 |
| 2025-05-16 | $8.33 | $8.43 | $8.28 | $8.38 | $8.38 | 4,075,300 |
| 2025-05-15 | $8.51 | $8.52 | $8.32 | $8.37 | $8.37 | 6,466,000 |
| 2025-05-14 | $8.51 | $8.62 | $8.42 | $8.56 | $8.56 | 8,240,560 |
| 2025-05-13 | $8.62 | $8.84 | $8.49 | $8.53 | $8.53 | 12,927,220 |
| 2025-05-12 | $8.52 | $8.59 | $8.45 | $8.55 | $8.55 | 7,845,200 |
| 2025-05-09 | $8.66 | $8.70 | $8.44 | $8.50 | $8.50 | 10,154,900 |
| 2025-05-08 | $8.58 | $8.79 | $8.57 | $8.70 | $8.70 | 11,671,100 |
| 2025-05-07 | $8.79 | $8.91 | $8.48 | $8.60 | $8.60 | 20,454,500 |
| 2025-05-06 | $8.30 | $8.84 | $8.20 | $8.80 | $8.80 | 23,124,130 |
| 2025-04-30 | $7.91 | $8.52 | $7.91 | $8.13 | $8.13 | 14,847,530 |
| 2025-04-29 | $7.86 | $7.98 | $7.74 | $7.90 | $7.90 | 9,040,500 |
| 2025-04-28 | $7.71 | $7.82 | $7.63 | $7.73 | $7.73 | 6,851,900 |
| 2025-04-25 | $7.68 | $7.75 | $7.61 | $7.64 | $7.64 | 4,943,400 |
| 2025-04-24 | $7.76 | $7.78 | $7.55 | $7.63 | $7.63 | 5,782,010 |
| 2025-04-23 | $7.78 | $7.89 | $7.72 | $7.78 | $7.78 | 7,174,410 |
| 2025-04-22 | $7.74 | $7.83 | $7.68 | $7.75 | $7.75 | 7,032,310 |
| 2025-04-21 | $7.48 | $7.88 | $7.41 | $7.78 | $7.78 | 10,362,260 |
| 2025-04-18 | $7.72 | $7.76 | $7.41 | $7.47 | $7.47 | 11,652,590 |
| 2025-04-17 | $7.36 | $8.00 | $7.32 | $7.69 | $7.69 | 18,767,350 |
| 2025-04-16 | $7.50 | $7.57 | $7.27 | $7.43 | $7.43 | 6,443,700 |
| 2025-04-15 | $7.56 | $7.64 | $7.46 | $7.57 | $7.57 | 6,895,900 |
| 2025-04-14 | $7.50 | $7.63 | $7.46 | $7.51 | $7.51 | 7,327,800 |
| 2025-04-11 | $7.30 | $7.51 | $7.30 | $7.37 | $7.37 | 7,068,100 |
| 2025-04-10 | $7.31 | $7.56 | $7.31 | $7.38 | $7.38 | 11,250,000 |
| 2025-04-09 | $6.79 | $7.22 | $6.20 | $7.17 | $7.17 | 16,498,300 |
| 2025-04-08 | $6.77 | $7.10 | $6.69 | $6.85 | $6.85 | 13,583,300 |
| 2025-04-07 | $7.67 | $7.78 | $6.64 | $6.64 | $6.64 | 16,431,500 |
| 2025-04-03 | $8.33 | $8.50 | $8.28 | $8.30 | $8.30 | 5,443,200 |
| 2025-04-02 | $8.36 | $8.52 | $8.36 | $8.41 | $8.41 | 4,739,300 |
| 2025-04-01 | $8.50 | $8.61 | $8.38 | $8.39 | $8.39 | 9,173,400 |
| 2025-03-31 | $8.34 | $8.78 | $8.10 | $8.58 | $8.58 | 11,356,900 |
| 2025-03-28 | $8.49 | $8.57 | $8.36 | $8.36 | $8.36 | 8,361,300 |
| 2025-03-27 | $8.71 | $8.81 | $8.42 | $8.50 | $8.50 | 13,396,310 |
| 2025-03-26 | $8.68 | $9.08 | $8.48 | $8.79 | $8.79 | 21,713,110 |
| 2025-03-25 | $8.73 | $9.73 | $8.73 | $8.93 | $8.93 | 25,828,940 |
| 2025-03-24 | $8.91 | $8.91 | $8.29 | $8.52 | $8.52 | 10,293,600 |
| 2025-03-21 | $9.12 | $9.15 | $8.87 | $8.90 | $8.90 | 9,928,000 |
| 2025-03-20 | $9.14 | $9.38 | $9.03 | $9.17 | $9.17 | 9,934,000 |
| 2025-03-19 | $9.19 | $9.20 | $9.05 | $9.12 | $9.12 | 9,091,700 |
| 2025-03-18 | $9.23 | $9.41 | $9.18 | $9.25 | $9.25 | 10,450,600 |
| 2025-03-17 | $9.29 | $9.35 | $9.14 | $9.21 | $9.21 | 8,922,800 |
| 2025-03-14 | $9.21 | $9.34 | $9.04 | $9.31 | $9.31 | 11,807,700 |
| 2025-03-13 | $9.56 | $9.59 | $9.02 | $9.23 | $9.23 | 18,697,620 |
| 2025-03-12 | $9.59 | $9.80 | $9.59 | $9.65 | $9.65 | 23,261,360 |
| 2025-03-11 | $9.21 | $9.54 | $9.13 | $9.52 | $9.52 | 16,375,000 |
| 2025-03-10 | $9.50 | $9.56 | $9.21 | $9.35 | $9.35 | 13,963,300 |
| 2025-03-07 | $9.80 | $9.92 | $9.41 | $9.51 | $9.51 | 21,963,400 |
| 2025-03-06 | $9.20 | $9.81 | $9.19 | $9.80 | $9.80 | 27,556,800 |
| 2025-03-05 | $9.20 | $9.21 | $8.91 | $9.15 | $9.15 | 11,383,500 |
| 2025-03-04 | $8.79 | $9.30 | $8.71 | $9.18 | $9.18 | 15,932,500 |
| 2025-03-03 | $8.76 | $9.33 | $8.68 | $8.88 | $8.88 | 16,193,120 |
| 2025-02-28 | $9.37 | $9.40 | $8.52 | $8.72 | $8.72 | 16,932,200 |
| 2025-02-27 | $9.69 | $9.78 | $9.20 | $9.45 | $9.45 | 20,245,700 |
| 2025-02-26 | $9.47 | $9.98 | $9.47 | $9.71 | $9.71 | 24,895,100 |
| 2025-02-25 | $9.30 | $9.63 | $9.20 | $9.39 | $9.39 | 13,910,500 |
| 2025-02-24 | $9.73 | $9.73 | $9.31 | $9.48 | $9.48 | 18,271,620 |
| 2025-02-20 | $9.40 | $9.54 | $9.34 | $9.47 | $9.47 | 13,783,890 |
| 2025-02-19 | $9.32 | $9.53 | $9.25 | $9.44 | $9.44 | 16,251,500 |
| 2025-02-18 | $9.75 | $9.97 | $9.27 | $9.31 | $9.31 | 26,428,800 |
| 2025-02-17 | $9.85 | $10.03 | $9.71 | $9.87 | $9.87 | 33,942,500 |
| 2025-02-14 | $10.12 | $10.23 | $9.61 | $9.96 | $9.96 | 45,688,000 |
| 2025-02-13 | $9.67 | $9.72 | $9.41 | $9.53 | $9.53 | 23,119,000 |
| 2025-02-12 | $9.54 | $9.84 | $9.54 | $9.76 | $9.76 | 25,382,000 |
| 2025-02-11 | $9.84 | $10.16 | $9.52 | $9.80 | $9.80 | 40,206,400 |
| 2025-02-10 | $9.75 | $9.93 | $9.61 | $9.93 | $9.93 | 34,722,400 |
| 2025-02-07 | $9.39 | $10.38 | $9.39 | $9.71 | $9.71 | 47,878,720 |
| 2025-02-06 | $9.16 | $9.27 | $8.81 | $9.25 | $9.25 | 36,121,520 |
| 2025-02-05 | $9.29 | $9.50 | $9.09 | $9.33 | $9.33 | 30,457,400 |
| 2025-01-27 | $9.18 | $9.39 | $8.90 | $8.92 | $8.92 | 29,126,800 |
| 2025-01-24 | $8.32 | $9.31 | $8.30 | $9.18 | $9.18 | 49,515,610 |
| 2025-01-23 | $7.89 | $9.15 | $7.89 | $8.31 | $8.31 | 33,372,300 |
| 2025-01-22 | $7.93 | $7.97 | $7.77 | $7.78 | $7.78 | 7,321,900 |
| 2025-01-21 | $8.09 | $8.14 | $7.88 | $7.96 | $7.96 | 9,014,860 |
| 2025-01-20 | $8.20 | $8.24 | $7.89 | $8.02 | $8.02 | 12,985,100 |
| 2025-01-17 | $8.11 | $8.50 | $7.96 | $8.11 | $8.11 | 20,245,400 |
| 2025-01-16 | $8.15 | $8.30 | $7.93 | $8.08 | $8.08 | 12,652,700 |
| 2025-01-15 | $8.30 | $8.35 | $8.07 | $8.11 | $8.11 | 16,289,700 |
| 2025-01-14 | $7.82 | $8.32 | $7.68 | $8.30 | $8.30 | 23,837,650 |
| 2025-01-13 | $7.22 | $7.80 | $7.01 | $7.57 | $7.57 | 15,132,100 |
| 2025-01-09 | $7.59 | $7.88 | $7.51 | $7.65 | $7.65 | 12,259,100 |
| 2025-01-08 | $7.58 | $7.80 | $7.24 | $7.63 | $7.63 | 14,625,200 |
| 2025-01-07 | $7.39 | $7.69 | $7.35 | $7.56 | $7.56 | 11,620,600 |
| 2025-01-06 | $7.32 | $7.40 | $6.93 | $7.20 | $7.20 | 9,239,300 |
| 2025-01-03 | $8.02 | $8.09 | $7.25 | $7.35 | $7.35 | 15,034,400 |
| 2025-01-02 | $8.14 | $8.28 | $7.80 | $7.91 | $7.91 | 12,269,300 |
| 2024-12-31 | $8.61 | $8.70 | $8.10 | $8.14 | $8.14 | 13,317,000 |
| 2024-12-30 | $8.47 | $8.68 | $8.02 | $8.60 | $8.60 | 16,438,120 |
| 2024-12-27 | $8.31 | $8.69 | $8.28 | $8.48 | $8.48 | 17,611,820 |
| 2024-12-26 | $8.35 | $8.50 | $8.28 | $8.33 | $8.33 | 13,487,000 |
| 2024-12-25 | $8.71 | $8.79 | $8.11 | $8.24 | $8.24 | 22,102,700 |
| 2024-12-24 | $9.25 | $9.35 | $8.58 | $8.83 | $8.83 | 25,134,280 |
| 2024-12-23 | $10.21 | $10.26 | $9.18 | $9.18 | $9.18 | 34,600,100 |
| 2024-12-20 | $9.60 | $10.45 | $9.60 | $10.30 | $10.30 | 40,632,840 |
| 2024-12-19 | $9.49 | $10.01 | $9.46 | $9.72 | $9.72 | 20,711,650 |
| 2024-12-18 | $9.53 | $10.23 | $8.99 | $9.77 | $9.77 | 27,390,320 |
| 2024-12-17 | $10.08 | $10.37 | $9.70 | $9.75 | $9.75 | 30,841,680 |
| 2024-12-16 | $9.71 | $10.14 | $9.55 | $9.92 | $9.92 | 17,986,100 |
| 2024-12-13 | $10.09 | $10.17 | $9.78 | $9.79 | $9.79 | 31,289,640 |
| 2024-12-12 | $10.23 | $10.67 | $10.06 | $10.37 | $10.37 | 38,702,800 |
| 2024-12-11 | $10.34 | $10.58 | $10.10 | $10.20 | $10.20 | 38,073,200 |
| 2024-12-10 | $10.20 | $10.88 | $9.78 | $10.63 | $10.63 | 64,014,540 |
| 2024-12-09 | $9.61 | $10.19 | $9.46 | $9.85 | $9.85 | 43,442,180 |
| 2024-12-06 | $10.33 | $10.49 | $9.62 | $9.72 | $9.72 | 60,104,860 |
| 2024-12-05 | $10.30 | $10.99 | $10.01 | $10.48 | $10.48 | 69,556,340 |
| 2024-12-04 | $11.95 | $11.95 | $10.18 | $10.31 | $10.31 | 106,591,130 |
| 2024-12-03 | $8.62 | $10.44 | $8.62 | $10.44 | $10.44 | 59,775,110 |
| 2024-12-02 | $8.51 | $8.79 | $8.47 | $8.70 | $8.70 | 30,810,220 |
| 2024-11-29 | $9.00 | $9.49 | $8.28 | $8.79 | $8.79 | 49,542,960 |
| 2024-11-28 | $8.28 | $8.80 | $8.18 | $8.58 | $8.58 | 27,254,800 |
| 2024-11-27 | $7.91 | $8.28 | $7.64 | $8.28 | $8.28 | 17,632,000 |
| 2024-11-26 | $8.05 | $8.20 | $7.87 | $7.97 | $7.97 | 9,850,920 |
| 2024-11-25 | $7.98 | $8.13 | $7.66 | $8.06 | $8.06 | 11,730,500 |
| 2024-11-22 | $8.14 | $8.36 | $7.81 | $7.82 | $7.82 | 13,936,700 |
| 2024-11-21 | $7.99 | $8.49 | $7.91 | $8.19 | $8.19 | 14,337,320 |
| 2024-11-20 | $7.61 | $8.16 | $7.60 | $8.02 | $8.02 | 14,125,000 |
| 2024-11-19 | $7.62 | $7.74 | $7.41 | $7.74 | $7.74 | 10,721,810 |
| 2024-11-18 | $8.47 | $8.50 | $7.49 | $7.62 | $7.62 | 21,700,390 |
| 2024-11-15 | $8.16 | $8.55 | $8.14 | $8.44 | $8.44 | 23,983,060 |
| 2024-11-14 | $8.50 | $8.58 | $8.18 | $8.19 | $8.19 | 15,011,500 |
| 2024-11-13 | $8.40 | $8.59 | $8.11 | $8.54 | $8.54 | 21,853,900 |
| 2024-11-12 | $8.64 | $8.64 | $8.01 | $8.28 | $8.28 | 17,882,000 |
| 2024-11-11 | $8.30 | $8.60 | $8.23 | $8.58 | $8.58 | 17,633,560 |
| 2024-11-08 | $8.37 | $8.48 | $8.20 | $8.35 | $8.35 | 19,187,350 |
| 2024-11-07 | $7.99 | $8.23 | $7.91 | $8.23 | $8.23 | 15,176,600 |
| 2024-11-06 | $8.00 | $8.17 | $7.89 | $8.04 | $8.04 | 17,956,700 |
| 2024-11-05 | $7.74 | $8.07 | $7.74 | $8.03 | $8.03 | 15,927,600 |
| 2024-11-04 | $7.72 | $7.88 | $7.60 | $7.78 | $7.78 | 12,872,500 |
| 2024-11-01 | $8.31 | $8.33 | $7.53 | $7.61 | $7.61 | 26,795,110 |
| 2024-10-31 | $8.43 | $8.74 | $8.18 | $8.45 | $8.45 | 33,282,560 |
| 2024-10-30 | $8.48 | $9.20 | $8.28 | $8.63 | $8.63 | 43,923,040 |
| 2024-10-29 | $8.50 | $8.50 | $8.01 | $8.22 | $8.22 | 27,653,110 |
| 2024-10-28 | $7.90 | $8.53 | $7.90 | $8.50 | $8.50 | 33,764,750 |
| 2024-10-25 | $7.64 | $7.84 | $7.64 | $7.80 | $7.80 | 9,103,570 |
| 2024-10-24 | $7.77 | $7.81 | $7.58 | $7.67 | $7.67 | 11,047,500 |
| 2024-10-23 | $7.85 | $8.08 | $7.72 | $7.83 | $7.83 | 12,851,800 |
| 2024-10-22 | $8.12 | $8.14 | $7.80 | $7.83 | $7.83 | 20,560,200 |
| 2024-10-21 | $8.01 | $8.31 | $7.85 | $8.24 | $8.24 | 29,991,400 |
| 2024-10-18 | $7.76 | $8.18 | $7.65 | $7.99 | $7.99 | 25,916,250 |
| 2024-10-17 | $7.68 | $7.91 | $7.59 | $7.73 | $7.73 | 19,939,440 |
| 2024-10-16 | $7.48 | $7.80 | $7.32 | $7.64 | $7.64 | 19,445,000 |
| 2024-10-15 | $7.49 | $8.21 | $7.31 | $7.68 | $7.68 | 31,047,700 |
| 2024-10-14 | $7.10 | $7.51 | $6.98 | $7.42 | $7.42 | 15,118,500 |
| 2024-10-11 | $7.49 | $7.55 | $7.00 | $7.09 | $7.09 | 16,843,330 |
| 2024-10-10 | $7.77 | $8.03 | $7.44 | $7.57 | $7.57 | 17,506,700 |
| 2024-10-09 | $8.25 | $8.56 | $7.63 | $7.63 | $7.63 | 32,024,080 |
| 2024-10-08 | $9.37 | $9.37 | $8.14 | $9.03 | $9.03 | 46,484,420 |
| 2024-09-30 | $7.13 | $7.97 | $6.91 | $7.85 | $7.85 | 41,781,400 |
| 2024-09-27 | $6.37 | $6.81 | $6.27 | $6.79 | $6.79 | 30,625,720 |
| 2024-09-26 | $6.28 | $6.35 | $6.15 | $6.32 | $6.32 | 20,219,020 |
| 2024-09-25 | $6.15 | $6.42 | $6.13 | $6.21 | $6.21 | 25,520,100 |
| 2024-09-24 | $5.98 | $6.19 | $5.88 | $6.16 | $6.16 | 23,489,440 |
| 2024-09-23 | $6.13 | $6.22 | $5.99 | $6.04 | $6.04 | 18,179,870 |
| 2024-09-20 | $6.16 | $6.25 | $6.06 | $6.16 | $6.16 | 24,311,700 |
| 2024-09-19 | $6.08 | $6.25 | $5.97 | $6.25 | $6.25 | 33,842,130 |
| 2024-09-18 | $5.76 | $6.68 | $5.65 | $6.24 | $6.24 | 38,248,600 |
| 2024-09-13 | $5.87 | $5.96 | $5.71 | $5.72 | $5.72 | 9,857,100 |
| 2024-09-12 | $5.75 | $6.01 | $5.74 | $5.90 | $5.90 | 14,768,850 |
| 2024-09-11 | $5.86 | $5.93 | $5.71 | $5.78 | $5.78 | 16,779,430 |
| 2024-09-10 | $5.62 | $6.09 | $5.62 | $5.93 | $5.93 | 25,908,700 |
| 2024-09-09 | $5.60 | $5.71 | $5.51 | $5.63 | $5.63 | 5,304,500 |
| 2024-09-06 | $5.82 | $5.87 | $5.62 | $5.63 | $5.63 | 6,094,400 |
| 2024-09-05 | $5.67 | $5.83 | $5.67 | $5.78 | $5.78 | 5,003,000 |
| 2024-09-04 | $5.70 | $5.78 | $5.68 | $5.70 | $5.70 | 5,010,300 |
| 2024-09-03 | $5.60 | $5.77 | $5.58 | $5.77 | $5.77 | 6,808,000 |
| 2024-09-02 | $5.73 | $5.75 | $5.58 | $5.58 | $5.58 | 4,905,000 |
| 2024-08-30 | $5.59 | $5.81 | $5.54 | $5.70 | $5.70 | 8,202,700 |
| 2024-08-29 | $5.48 | $5.61 | $5.40 | $5.56 | $5.56 | 5,457,600 |
| 2024-08-28 | $5.35 | $5.57 | $5.30 | $5.49 | $5.49 | 6,058,670 |
| 2024-08-27 | $5.51 | $5.60 | $5.38 | $5.39 | $5.39 | 8,586,500 |
| 2024-08-26 | $5.66 | $5.74 | $5.50 | $5.59 | $5.59 | 15,063,870 |
| 2024-08-23 | $6.23 | $6.60 | $5.68 | $5.82 | $5.82 | 21,937,070 |
| 2024-08-22 | $5.66 | $5.77 | $5.55 | $5.59 | $5.59 | 4,564,600 |
| 2024-08-21 | $5.65 | $5.79 | $5.64 | $5.66 | $5.66 | 3,087,770 |
| 2024-08-20 | $5.85 | $5.86 | $5.64 | $5.66 | $5.66 | 3,885,900 |
| 2024-08-19 | $5.77 | $5.88 | $5.68 | $5.78 | $5.78 | 4,199,600 |
| 2024-08-16 | $5.75 | $5.82 | $5.73 | $5.77 | $5.77 | 4,651,100 |
| 2024-08-15 | $5.56 | $5.79 | $5.50 | $5.78 | $5.78 | 6,941,300 |
| 2024-08-14 | $5.58 | $5.64 | $5.53 | $5.58 | $5.58 | 3,617,200 |
| 2024-08-13 | $5.47 | $5.56 | $5.41 | $5.55 | $5.55 | 3,329,400 |
| 2024-08-12 | $5.54 | $5.58 | $5.43 | $5.47 | $5.47 | 3,397,800 |
| 2024-08-09 | $5.62 | $5.69 | $5.52 | $5.54 | $5.54 | 4,707,800 |
| 2024-08-08 | $5.81 | $5.82 | $5.59 | $5.59 | $5.59 | 6,298,410 |
| 2024-08-07 | $5.72 | $5.87 | $5.67 | $5.80 | $5.80 | 8,814,100 |
| 2024-08-06 | $5.59 | $5.67 | $5.50 | $5.64 | $5.64 | 5,191,100 |
| 2024-08-05 | $5.69 | $5.76 | $5.49 | $5.49 | $5.49 | 9,223,400 |
| 2024-08-02 | $6.00 | $6.02 | $5.73 | $5.73 | $5.73 | 12,804,900 |
| 2024-08-01 | $5.78 | $6.16 | $5.72 | $6.13 | $6.13 | 16,004,800 |
| 2024-07-31 | $5.65 | $5.78 | $5.59 | $5.77 | $5.77 | 6,278,700 |
| 2024-07-30 | $5.55 | $5.65 | $5.51 | $5.65 | $5.65 | 4,349,800 |
| 2024-07-29 | $5.56 | $5.60 | $5.44 | $5.57 | $5.57 | 4,806,000 |
| 2024-07-26 | $5.37 | $5.51 | $5.31 | $5.50 | $5.50 | 3,489,220 |
| 2024-07-25 | $5.29 | $5.45 | $5.21 | $5.37 | $5.37 | 3,530,900 |
| 2024-07-24 | $5.40 | $5.46 | $5.29 | $5.33 | $5.33 | 4,290,620 |
| 2024-07-23 | $5.51 | $5.61 | $5.41 | $5.43 | $5.43 | 4,623,200 |
| 2024-07-22 | $5.32 | $5.59 | $5.32 | $5.54 | $5.54 | 7,024,320 |
| 2024-07-19 | $5.20 | $5.38 | $5.18 | $5.31 | $5.31 | 3,752,800 |
| 2024-07-18 | $5.28 | $5.30 | $5.10 | $5.26 | $5.26 | 5,115,600 |
| 2024-07-17 | $5.50 | $5.54 | $5.33 | $5.35 | $5.35 | 5,176,600 |
| 2024-07-16 | $5.53 | $5.59 | $5.45 | $5.52 | $5.52 | 4,604,600 |
| 2024-07-15 | $5.79 | $5.79 | $5.51 | $5.55 | $5.55 | 8,132,100 |
| 2024-07-12 | $5.71 | $5.95 | $5.55 | $5.83 | $5.83 | 10,489,500 |
| 2024-07-11 | $5.61 | $5.71 | $5.59 | $5.70 | $5.70 | 7,134,800 |
| 2024-07-10 | $5.60 | $5.67 | $5.46 | $5.51 | $5.51 | 5,971,500 |
| 2024-07-09 | $5.58 | $5.66 | $5.32 | $5.62 | $5.62 | 8,629,020 |
| 2024-07-08 | $5.74 | $5.74 | $5.47 | $5.52 | $5.52 | 7,652,400 |
| 2024-07-05 | $5.63 | $5.80 | $5.42 | $5.74 | $5.74 | 8,533,700 |
| 2024-07-04 | $5.92 | $5.99 | $5.66 | $5.66 | $5.66 | 9,334,300 |
| 2024-07-03 | $6.17 | $6.18 | $5.88 | $5.91 | $5.91 | 14,083,600 |
| 2024-07-02 | $6.03 | $6.40 | $5.99 | $6.23 | $6.23 | 17,290,270 |
| 2024-07-01 | $6.04 | $6.17 | $5.93 | $6.03 | $6.03 | 10,295,860 |
| 2024-06-28 | $6.04 | $6.23 | $5.98 | $6.08 | $6.08 | 17,443,620 |
| 2024-06-27 | $6.04 | $6.28 | $5.95 | $6.07 | $6.07 | 21,380,100 |
| 2024-06-26 | $5.59 | $6.00 | $5.52 | $6.00 | $6.00 | 13,085,000 |
| 2024-06-25 | $5.77 | $5.84 | $5.56 | $5.62 | $5.62 | 11,693,800 |
| 2024-06-24 | $5.81 | $6.06 | $5.78 | $5.83 | $5.83 | 14,069,200 |
| 2024-06-21 | $5.96 | $6.24 | $5.83 | $5.92 | $5.92 | 13,921,300 |
| 2024-06-20 | $6.15 | $6.47 | $5.94 | $5.98 | $5.98 | 19,705,200 |
| 2024-06-19 | $5.84 | $6.11 | $5.82 | $6.06 | $6.06 | 12,689,460 |
| 2024-06-18 | $5.61 | $5.88 | $5.56 | $5.85 | $5.85 | 10,643,460 |
| 2024-06-17 | $5.53 | $5.70 | $5.51 | $5.60 | $5.60 | 6,010,300 |
| 2024-06-14 | $5.47 | $5.67 | $5.39 | $5.58 | $5.58 | 7,291,000 |
| 2024-06-13 | $5.55 | $5.64 | $5.42 | $5.49 | $5.49 | 6,827,800 |
| 2024-06-12 | $5.40 | $5.60 | $5.40 | $5.55 | $5.55 | 5,971,800 |
| 2024-06-11 | $5.33 | $5.46 | $5.15 | $5.45 | $5.45 | 6,382,330 |
| 2024-06-07 | $5.25 | $5.42 | $5.21 | $5.34 | $5.34 | 8,289,300 |
| 2024-06-06 | $5.48 | $5.57 | $5.10 | $5.17 | $5.17 | 11,132,400 |
| 2024-06-05 | $5.72 | $5.75 | $5.51 | $5.51 | $5.51 | 9,415,910 |
| 2024-06-04 | $5.98 | $5.98 | $5.65 | $5.78 | $5.78 | 11,237,200 |
| 2024-06-03 | $6.21 | $6.31 | $5.91 | $5.99 | $5.99 | 15,865,070 |
| 2024-05-31 | $6.32 | $6.39 | $6.11 | $6.31 | $6.31 | 15,483,610 |
| 2024-05-30 | $6.55 | $7.00 | $6.21 | $6.31 | $6.31 | 23,780,460 |
| 2024-05-29 | $6.60 | $6.76 | $6.50 | $6.57 | $6.57 | 22,844,800 |
| 2024-05-28 | $6.30 | $6.78 | $6.25 | $6.78 | $6.78 | 32,576,450 |
| 2024-05-27 | $6.18 | $6.44 | $5.99 | $6.42 | $6.42 | 18,474,610 |
| 2024-05-24 | $6.07 | $6.46 | $6.07 | $6.17 | $6.17 | 14,974,860 |
| 2024-05-23 | $6.32 | $6.35 | $6.08 | $6.11 | $6.11 | 13,290,680 |
| 2024-05-22 | $6.40 | $6.44 | $6.26 | $6.38 | $6.38 | 11,173,600 |
| 2024-05-21 | $6.60 | $6.61 | $6.31 | $6.40 | $6.40 | 16,006,810 |
| 2024-05-20 | $6.45 | $6.70 | $6.38 | $6.65 | $6.65 | 22,896,800 |
| 2024-05-17 | $6.21 | $6.58 | $6.14 | $6.57 | $6.57 | 27,275,100 |
| 2024-05-16 | $6.24 | $6.46 | $6.19 | $6.26 | $6.26 | 24,134,150 |
| 2024-05-15 | $5.96 | $6.98 | $5.85 | $6.49 | $6.49 | 28,640,780 |
| 2024-05-14 | $5.78 | $5.99 | $5.78 | $5.94 | $5.94 | 5,871,500 |
| 2024-05-13 | $5.97 | $5.97 | $5.75 | $5.77 | $5.77 | 6,329,500 |
| 2024-05-10 | $6.20 | $6.26 | $6.01 | $6.05 | $6.05 | 4,298,200 |
| 2024-05-09 | $6.06 | $6.20 | $6.05 | $6.18 | $6.18 | 3,709,700 |
| 2024-05-08 | $6.19 | $6.19 | $6.06 | $6.07 | $6.07 | 5,089,800 |
| 2024-05-07 | $6.13 | $6.23 | $6.09 | $6.21 | $6.21 | 5,588,500 |
| 2024-05-06 | $6.16 | $6.29 | $6.11 | $6.17 | $6.17 | 7,525,600 |
| 2024-04-30 | $6.15 | $6.26 | $5.97 | $6.16 | $6.16 | 9,574,300 |
| 2024-04-29 | $6.00 | $6.15 | $6.00 | $6.15 | $6.15 | 8,938,180 |
| 2024-04-26 | $5.89 | $6.15 | $5.77 | $6.09 | $6.09 | 8,185,290 |
| 2024-04-25 | $5.89 | $6.00 | $5.75 | $5.87 | $5.87 | 7,462,520 |
| 2024-04-24 | $5.64 | $5.86 | $5.62 | $5.86 | $5.86 | 9,963,170 |
| 2024-04-23 | $5.31 | $5.65 | $5.31 | $5.65 | $5.65 | 9,643,960 |
| 2024-04-22 | $5.26 | $5.37 | $5.04 | $5.30 | $5.30 | 7,617,500 |
| 2024-04-19 | $5.39 | $5.45 | $5.23 | $5.24 | $5.24 | 6,940,100 |
| 2024-04-18 | $5.49 | $5.51 | $5.31 | $5.38 | $5.38 | 7,364,340 |
| 2024-04-17 | $4.99 | $5.54 | $4.98 | $5.49 | $5.49 | 12,435,100 |
| 2024-04-16 | $5.65 | $5.65 | $4.88 | $4.91 | $4.91 | 13,402,560 |
| 2024-04-15 | $5.82 | $5.93 | $5.51 | $5.65 | $5.65 | 10,144,500 |
| 2024-04-12 | $5.93 | $6.07 | $5.85 | $5.87 | $5.87 | 6,882,700 |
| 2024-04-11 | $5.88 | $6.13 | $5.70 | $5.98 | $5.98 | 7,650,400 |
| 2024-04-10 | $6.13 | $6.13 | $5.80 | $5.90 | $5.90 | 7,413,400 |
| 2024-04-09 | $6.10 | $6.20 | $6.02 | $6.13 | $6.13 | 5,130,600 |
| 2024-04-08 | $6.35 | $6.37 | $6.05 | $6.06 | $6.06 | 6,327,600 |
| 2024-04-03 | $6.59 | $6.60 | $6.30 | $6.37 | $6.37 | 7,082,170 |
| 2024-04-02 | $6.64 | $6.82 | $6.51 | $6.62 | $6.62 | 9,460,060 |
| 2024-04-01 | $6.68 | $6.79 | $6.62 | $6.64 | $6.64 | 7,143,300 |
| 2024-03-29 | $6.55 | $6.65 | $6.39 | $6.64 | $6.64 | 7,002,460 |
| 2024-03-28 | $6.21 | $6.66 | $6.17 | $6.54 | $6.54 | 8,143,130 |
| 2024-03-27 | $6.53 | $6.54 | $6.19 | $6.21 | $6.21 | 7,433,700 |
| 2024-03-26 | $6.66 | $6.76 | $6.43 | $6.52 | $6.52 | 6,659,640 |
| 2024-03-25 | $6.93 | $7.00 | $6.62 | $6.69 | $6.69 | 7,782,230 |
| 2024-03-22 | $7.05 | $7.07 | $6.81 | $6.97 | $6.97 | 6,841,830 |
| 2024-03-21 | $7.03 | $7.11 | $6.90 | $7.06 | $7.06 | 6,493,400 |
| 2024-03-20 | $6.83 | $7.06 | $6.77 | $7.03 | $7.03 | 7,574,500 |
| 2024-03-19 | $6.79 | $6.96 | $6.75 | $6.83 | $6.83 | 7,692,270 |
| 2024-03-18 | $6.63 | $6.81 | $6.60 | $6.80 | $6.80 | 8,849,110 |
| 2024-03-15 | $6.44 | $6.58 | $6.39 | $6.57 | $6.57 | 5,837,700 |
| 2024-03-14 | $6.60 | $6.60 | $6.36 | $6.49 | $6.49 | 9,212,740 |
| 2024-03-13 | $6.57 | $6.77 | $6.51 | $6.63 | $6.63 | 11,327,100 |
| 2024-03-12 | $6.40 | $6.56 | $6.35 | $6.56 | $6.56 | 9,489,100 |
| 2024-03-11 | $6.24 | $6.42 | $6.20 | $6.41 | $6.41 | 8,691,800 |
| 2024-03-08 | $6.20 | $6.28 | $6.06 | $6.26 | $6.26 | 8,453,200 |
| 2024-03-07 | $6.21 | $6.37 | $6.14 | $6.21 | $6.21 | 9,655,270 |
| 2024-03-06 | $6.03 | $6.33 | $6.03 | $6.21 | $6.21 | 9,519,500 |
| 2024-03-05 | $6.23 | $6.27 | $6.07 | $6.09 | $6.09 | 8,985,600 |
| 2024-03-04 | $6.35 | $6.44 | $6.04 | $6.30 | $6.30 | 11,124,300 |
| 2024-03-01 | $6.09 | $6.35 | $6.04 | $6.34 | $6.34 | 13,653,060 |
| 2024-02-29 | $5.73 | $6.31 | $5.60 | $6.10 | $6.10 | 15,733,060 |
| 2024-02-28 | $6.45 | $6.63 | $5.70 | $5.77 | $5.77 | 19,044,850 |
| 2024-02-27 | $6.10 | $6.46 | $6.06 | $6.43 | $6.43 | 14,348,700 |
| 2024-02-26 | $6.05 | $6.35 | $5.96 | $6.14 | $6.14 | 16,628,760 |
| 2024-02-23 | $5.78 | $6.15 | $5.70 | $6.07 | $6.07 | 20,533,260 |
| 2024-02-22 | $5.56 | $5.79 | $5.51 | $5.77 | $5.77 | 20,401,960 |
| 2024-02-21 | $5.23 | $5.87 | $5.16 | $5.65 | $5.65 | 18,136,100 |
| 2024-02-20 | $5.22 | $5.35 | $5.04 | $5.31 | $5.31 | 12,820,920 |
| 2024-02-19 | $4.85 | $5.37 | $4.81 | $5.26 | $5.26 | 16,922,330 |
| 2024-02-08 | $4.26 | $4.78 | $4.13 | $4.71 | $4.71 | 17,189,540 |
| 2024-02-07 | $4.60 | $4.68 | $4.02 | $4.30 | $4.30 | 17,095,640 |
| 2024-02-06 | $4.56 | $4.89 | $4.13 | $4.62 | $4.62 | 12,068,700 |
| 2024-02-05 | $5.41 | $5.44 | $4.49 | $4.58 | $4.58 | 12,194,520 |
| 2024-02-02 | $5.83 | $6.02 | $5.23 | $5.48 | $5.48 | 8,457,420 |
| 2024-02-01 | $5.96 | $6.01 | $5.72 | $5.85 | $5.85 | 6,158,300 |
| 2024-01-31 | $6.43 | $6.43 | $5.96 | $5.98 | $5.98 | 6,431,900 |
| 2024-01-30 | $6.61 | $6.65 | $6.40 | $6.42 | $6.42 | 3,387,200 |
| 2024-01-29 | $6.93 | $6.99 | $6.63 | $6.65 | $6.65 | 4,217,600 |
| 2024-01-26 | $6.89 | $7.04 | $6.87 | $6.93 | $6.93 | 4,988,100 |
| 2024-01-25 | $6.53 | $6.92 | $6.50 | $6.91 | $6.91 | 6,663,700 |
| 2024-01-24 | $6.41 | $6.57 | $6.28 | $6.56 | $6.56 | 5,989,900 |
| 2024-01-23 | $6.46 | $6.57 | $6.33 | $6.44 | $6.44 | 6,265,900 |
| 2024-01-22 | $6.98 | $7.03 | $6.45 | $6.56 | $6.56 | 6,646,900 |
| 2024-01-19 | $7.18 | $7.24 | $7.01 | $7.03 | $7.03 | 7,288,860 |
| 2024-01-18 | $7.37 | $7.42 | $7.00 | $7.23 | $7.23 | 8,027,350 |
| 2024-01-17 | $7.53 | $7.61 | $7.40 | $7.40 | $7.40 | 3,407,650 |
| 2024-01-16 | $7.65 | $7.66 | $7.43 | $7.57 | $7.57 | 6,221,650 |
| 2024-01-15 | $7.61 | $7.72 | $7.55 | $7.69 | $7.69 | 4,666,100 |
| 2024-01-12 | $7.90 | $7.95 | $7.69 | $7.71 | $7.71 | 6,930,060 |
| 2024-01-11 | $7.53 | $7.95 | $7.49 | $7.91 | $7.91 | 10,831,900 |
| 2024-01-10 | $7.65 | $7.71 | $7.46 | $7.52 | $7.52 | 6,961,150 |
| 2024-01-09 | $7.78 | $7.90 | $7.62 | $7.70 | $7.70 | 8,381,440 |
| 2024-01-08 | $8.00 | $8.02 | $7.76 | $7.77 | $7.77 | 10,777,630 |
| 2024-01-05 | $8.34 | $8.42 | $7.91 | $7.98 | $7.98 | 19,529,860 |
| 2024-01-04 | $8.18 | $8.70 | $8.10 | $8.30 | $8.30 | 26,632,990 |
| 2024-01-03 | $8.07 | $8.17 | $7.96 | $8.08 | $8.08 | 6,562,200 |
| 2024-01-02 | $8.05 | $8.15 | $8.03 | $8.04 | $8.04 | 4,795,960 |
| 2024-01-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-12-29 | $7.87 | $8.08 | $7.85 | $8.07 | $8.07 | 5,854,500 |
| 2023-12-28 | $7.79 | $7.93 | $7.66 | $7.86 | $7.86 | 5,549,900 |
| 2023-12-27 | $7.80 | $7.88 | $7.75 | $7.79 | $7.79 | 4,198,200 |
| 2023-12-26 | $8.04 | $8.04 | $7.73 | $7.78 | $7.78 | 6,468,100 |
| 2023-12-25 | $8.15 | $8.20 | $7.93 | $7.96 | $7.96 | 4,537,600 |
| 2023-12-22 | $8.44 | $8.44 | $8.09 | $8.12 | $8.12 | 7,325,030 |
| 2023-12-21 | $8.48 | $8.55 | $8.28 | $8.44 | $8.44 | 7,203,600 |
| 2023-12-20 | $8.67 | $8.76 | $8.50 | $8.51 | $8.51 | 6,838,010 |
| 2023-12-19 | $8.72 | $8.78 | $8.61 | $8.70 | $8.70 | 4,598,700 |
| 2023-12-18 | $8.84 | $8.98 | $8.68 | $8.74 | $8.74 | 7,029,810 |
| 2023-12-15 | $8.90 | $8.95 | $8.77 | $8.81 | $8.81 | 4,822,220 |
| 2023-12-14 | $9.00 | $9.04 | $8.85 | $8.88 | $8.88 | 5,043,900 |
| 2023-12-13 | $9.07 | $9.07 | $8.93 | $8.95 | $8.95 | 5,129,060 |
| 2023-12-12 | $9.10 | $9.18 | $9.05 | $9.09 | $9.09 | 4,824,710 |
| 2023-12-11 | $8.95 | $9.10 | $8.79 | $9.10 | $9.10 | 5,424,070 |
| 2023-12-08 | $9.14 | $9.25 | $8.98 | $9.00 | $9.00 | 6,239,070 |
| 2023-12-07 | $8.94 | $9.20 | $8.94 | $9.15 | $9.15 | 6,889,150 |
| 2023-12-06 | $8.90 | $9.08 | $8.81 | $9.01 | $9.01 | 4,542,000 |
| 2023-12-05 | $9.21 | $9.21 | $8.93 | $8.95 | $8.95 | 5,828,200 |
| 2023-12-04 | $9.23 | $9.30 | $9.14 | $9.22 | $9.22 | 7,274,460 |
| 2023-12-01 | $8.91 | $9.22 | $8.86 | $9.22 | $9.22 | 6,855,800 |
| 2023-11-30 | $9.00 | $9.06 | $8.81 | $8.93 | $8.93 | 6,220,300 |
| 2023-11-29 | $9.08 | $9.17 | $9.01 | $9.02 | $9.02 | 6,002,970 |
| 2023-11-28 | $8.95 | $9.18 | $8.94 | $9.11 | $9.11 | 9,676,380 |
| 2023-11-27 | $8.71 | $9.10 | $8.62 | $8.99 | $8.99 | 15,886,600 |
| 2023-11-24 | $9.41 | $9.41 | $9.20 | $9.25 | $9.25 | 15,990,550 |
| 2023-11-23 | $9.44 | $9.55 | $9.21 | $9.41 | $9.41 | 16,470,410 |
| 2023-11-22 | $9.30 | $9.43 | $9.20 | $9.22 | $9.22 | 7,313,260 |
| 2023-11-21 | $9.45 | $9.49 | $9.33 | $9.37 | $9.37 | 10,417,720 |
| 2023-11-20 | $9.54 | $9.58 | $9.39 | $9.44 | $9.44 | 13,256,880 |
| 2023-11-17 | $9.56 | $9.69 | $9.44 | $9.53 | $9.53 | 20,532,400 |
| 2023-11-16 | $9.50 | $10.20 | $9.46 | $9.63 | $9.63 | 33,821,840 |
| 2023-11-15 | $9.94 | $10.71 | $9.56 | $9.76 | $9.76 | 57,113,650 |
| 2023-11-14 | $9.01 | $9.63 | $8.96 | $9.63 | $9.63 | 20,245,270 |
| 2023-11-13 | $8.80 | $9.04 | $8.74 | $9.03 | $9.03 | 8,172,900 |
| 2023-11-10 | $8.80 | $8.82 | $8.70 | $8.72 | $8.72 | 3,278,600 |
| 2023-11-09 | $8.88 | $8.98 | $8.78 | $8.84 | $8.84 | 4,520,350 |
| 2023-11-08 | $8.87 | $8.99 | $8.81 | $8.88 | $8.88 | 5,430,200 |
| 2023-11-07 | $8.77 | $8.88 | $8.68 | $8.86 | $8.86 | 3,923,900 |
| 2023-11-06 | $8.55 | $8.78 | $8.54 | $8.76 | $8.76 | 4,647,700 |
| 2023-11-03 | $8.41 | $8.56 | $8.37 | $8.53 | $8.53 | 3,727,610 |
| 2023-11-02 | $8.44 | $8.54 | $8.41 | $8.41 | $8.41 | 3,722,700 |
| 2023-11-01 | $8.38 | $8.53 | $8.34 | $8.42 | $8.42 | 3,649,930 |
| 2023-10-31 | $8.43 | $8.51 | $8.36 | $8.39 | $8.39 | 4,083,900 |
| 2023-10-30 | $8.17 | $8.48 | $8.17 | $8.45 | $8.45 | 6,602,670 |
| 2023-10-27 | $8.39 | $8.43 | $8.01 | $8.23 | $8.23 | 8,903,350 |
| 2023-10-26 | $8.30 | $8.45 | $8.22 | $8.43 | $8.43 | 4,275,800 |
| 2023-10-25 | $8.03 | $8.40 | $8.01 | $8.34 | $8.34 | 5,392,300 |
| 2023-10-24 | $7.82 | $8.04 | $7.75 | $8.03 | $8.03 | 4,640,400 |
| 2023-10-23 | $8.21 | $8.30 | $7.73 | $7.77 | $7.77 | 6,972,700 |
| 2023-10-20 | $8.49 | $8.65 | $8.25 | $8.26 | $8.26 | 4,688,700 |
| 2023-10-19 | $8.55 | $8.76 | $8.47 | $8.48 | $8.48 | 5,498,900 |
| 2023-10-18 | $8.78 | $8.83 | $8.58 | $8.62 | $8.62 | 4,726,770 |
| 2023-10-17 | $8.75 | $8.85 | $8.70 | $8.83 | $8.83 | 4,541,250 |
| 2023-10-16 | $8.83 | $8.83 | $8.68 | $8.75 | $8.75 | 4,445,300 |
| 2023-10-13 | $8.84 | $8.87 | $8.77 | $8.83 | $8.83 | 3,873,600 |
| 2023-10-12 | $8.93 | $8.93 | $8.78 | $8.86 | $8.86 | 5,941,800 |
| 2023-10-11 | $8.82 | $8.91 | $8.68 | $8.88 | $8.88 | 7,483,170 |
| 2023-10-10 | $8.53 | $8.85 | $8.52 | $8.83 | $8.83 | 9,510,400 |
| 2023-10-09 | $8.46 | $8.53 | $8.41 | $8.52 | $8.52 | 4,046,400 |
| 2023-09-28 | $8.35 | $8.49 | $8.35 | $8.47 | $8.47 | 3,654,600 |
| 2023-09-27 | $8.32 | $8.45 | $8.23 | $8.31 | $8.31 | 3,531,000 |
| 2023-09-26 | $8.28 | $8.40 | $8.27 | $8.35 | $8.35 | 3,901,800 |
| 2023-09-25 | $8.40 | $8.50 | $8.22 | $8.30 | $8.30 | 4,608,800 |
| 2023-09-22 | $8.15 | $8.45 | $8.13 | $8.44 | $8.44 | 5,267,800 |
| 2023-09-21 | $8.28 | $8.32 | $8.14 | $8.18 | $8.18 | 4,054,200 |
| 2023-09-20 | $8.28 | $8.38 | $8.21 | $8.22 | $8.22 | 4,240,400 |
| 2023-09-19 | $8.47 | $8.49 | $8.28 | $8.30 | $8.30 | 4,367,650 |
| 2023-09-18 | $8.43 | $8.56 | $8.40 | $8.51 | $8.51 | 3,781,450 |
| 2023-09-15 | $8.61 | $8.65 | $8.43 | $8.45 | $8.45 | 4,990,700 |
| 2023-09-14 | $8.72 | $8.79 | $8.53 | $8.60 | $8.60 | 5,509,800 |
| 2023-09-13 | $8.88 | $8.92 | $8.68 | $8.72 | $8.72 | 6,447,000 |
| 2023-09-12 | $9.00 | $9.07 | $8.88 | $8.91 | $8.91 | 5,520,200 |
| 2023-09-11 | $9.11 | $9.20 | $8.93 | $9.02 | $9.02 | 6,660,400 |
| 2023-09-08 | $8.98 | $9.28 | $8.81 | $9.08 | $9.08 | 9,738,500 |
| 2023-09-07 | $9.06 | $9.15 | $8.99 | $9.02 | $9.02 | 7,209,090 |
| 2023-09-06 | $8.85 | $9.08 | $8.78 | $9.06 | $9.06 | 7,780,500 |
| 2023-09-05 | $8.90 | $8.97 | $8.86 | $8.88 | $8.88 | 5,618,700 |
| 2023-09-04 | $8.70 | $8.93 | $8.69 | $8.91 | $8.91 | 8,163,300 |
| 2023-09-01 | $8.99 | $8.99 | $8.61 | $8.67 | $8.67 | 6,466,500 |
| 2023-08-31 | $8.89 | $8.95 | $8.78 | $8.84 | $8.84 | 4,397,100 |
| 2023-08-30 | $8.70 | $8.95 | $8.70 | $8.92 | $8.92 | 6,595,000 |
| 2023-08-29 | $8.22 | $8.68 | $8.22 | $8.68 | $8.68 | 8,739,500 |
| 2023-08-28 | $8.46 | $8.64 | $8.20 | $8.20 | $8.20 | 9,334,400 |
| 2023-08-25 | $8.51 | $8.56 | $8.01 | $8.05 | $8.05 | 9,242,460 |
| 2023-08-24 | $8.66 | $8.80 | $8.46 | $8.54 | $8.54 | 6,214,260 |
| 2023-08-23 | $8.75 | $8.86 | $8.65 | $8.66 | $8.66 | 5,417,000 |
| 2023-08-22 | $8.55 | $8.83 | $8.55 | $8.82 | $8.82 | 10,656,880 |
| 2023-08-21 | $8.41 | $8.84 | $8.40 | $8.48 | $8.48 | 7,969,120 |
| 2023-08-18 | $8.78 | $8.96 | $8.48 | $8.50 | $8.50 | 12,898,150 |
| 2023-08-17 | $8.73 | $8.82 | $8.10 | $8.78 | $8.78 | 21,764,990 |
| 2023-08-16 | $8.73 | $9.16 | $8.55 | $8.95 | $8.95 | 18,556,660 |
| 2023-08-15 | $8.83 | $8.88 | $8.69 | $8.75 | $8.75 | 2,771,100 |
| 2023-08-14 | $8.67 | $8.83 | $8.58 | $8.81 | $8.81 | 3,847,300 |
| 2023-08-11 | $8.87 | $8.88 | $8.67 | $8.70 | $8.70 | 4,325,400 |
| 2023-08-10 | $8.99 | $8.99 | $8.82 | $8.86 | $8.86 | 3,711,680 |
| 2023-08-09 | $8.95 | $9.11 | $8.88 | $8.96 | $8.96 | 4,801,400 |
| 2023-08-08 | $9.03 | $9.19 | $8.97 | $9.01 | $9.01 | 4,187,000 |
| 2023-08-07 | $9.00 | $9.09 | $9.00 | $9.07 | $9.07 | 5,383,500 |
| 2023-08-04 | $8.79 | $9.03 | $8.77 | $9.00 | $9.00 | 7,063,700 |
| 2023-08-03 | $8.78 | $8.84 | $8.71 | $8.77 | $8.77 | 3,069,600 |
| 2023-08-02 | $8.70 | $8.82 | $8.68 | $8.78 | $8.78 | 3,086,550 |
| 2023-08-01 | $8.82 | $8.82 | $8.62 | $8.72 | $8.72 | 5,221,800 |
| 2023-07-31 | $8.85 | $8.87 | $8.68 | $8.82 | $8.82 | 4,055,400 |
| 2023-07-28 | $8.71 | $8.86 | $8.64 | $8.82 | $8.82 | 3,731,000 |
| 2023-07-27 | $8.90 | $8.99 | $8.71 | $8.73 | $8.73 | 3,916,600 |
| 2023-07-26 | $9.00 | $9.02 | $8.83 | $8.87 | $8.87 | 4,632,500 |
| 2023-07-25 | $8.87 | $9.03 | $8.82 | $9.01 | $9.01 | 5,044,700 |
| 2023-07-24 | $8.66 | $8.91 | $8.66 | $8.82 | $8.82 | 4,322,100 |
| 2023-07-21 | $8.80 | $8.88 | $8.66 | $8.69 | $8.69 | 4,913,560 |
| 2023-07-20 | $9.00 | $9.07 | $8.74 | $8.76 | $8.76 | 6,940,200 |
| 2023-07-19 | $9.10 | $9.27 | $8.98 | $9.01 | $9.01 | 8,018,500 |
| 2023-07-18 | $9.30 | $9.35 | $8.84 | $8.98 | $8.98 | 10,017,700 |
| 2023-07-17 | $9.01 | $9.22 | $8.96 | $9.15 | $9.15 | 6,958,250 |
| 2023-07-14 | $8.80 | $9.14 | $8.79 | $9.01 | $9.01 | 8,128,200 |
| 2023-07-13 | $8.80 | $8.87 | $8.66 | $8.81 | $8.81 | 5,550,900 |
| 2023-07-12 | $9.02 | $9.02 | $8.75 | $8.76 | $8.76 | 6,800,200 |
| 2023-07-11 | $8.96 | $9.07 | $8.89 | $8.95 | $8.95 | 3,734,500 |
| 2023-07-10 | $9.10 | $9.19 | $8.90 | $8.93 | $8.93 | 5,487,500 |
| 2023-07-07 | $9.27 | $9.29 | $9.00 | $9.05 | $9.05 | 6,110,000 |
| 2023-07-06 | $9.26 | $9.42 | $9.22 | $9.27 | $9.27 | 4,981,650 |
| 2023-07-05 | $9.43 | $9.57 | $9.25 | $9.26 | $9.26 | 7,679,300 |
| 2023-07-04 | $9.38 | $9.48 | $9.32 | $9.46 | $9.46 | 6,607,900 |
| 2023-07-03 | $9.51 | $9.61 | $9.16 | $9.38 | $9.38 | 9,560,300 |
| 2023-06-30 | $9.59 | $9.60 | $9.31 | $9.50 | $9.50 | 7,598,600 |
| 2023-06-29 | $9.48 | $9.73 | $9.42 | $9.60 | $9.60 | 6,946,160 |
| 2023-06-28 | $9.85 | $9.91 | $9.20 | $9.48 | $9.48 | 9,432,600 |
| 2023-06-27 | $9.75 | $9.95 | $9.75 | $9.85 | $9.85 | 8,473,500 |
| 2023-06-26 | $10.35 | $10.43 | $9.68 | $9.76 | $9.76 | 12,205,800 |
| 2023-06-21 | $10.85 | $10.87 | $10.31 | $10.33 | $10.33 | 11,845,900 |
| 2023-06-20 | $11.01 | $11.15 | $10.69 | $10.76 | $10.76 | 16,823,600 |
| 2023-06-19 | $10.68 | $11.33 | $10.62 | $11.15 | $11.15 | 20,926,750 |
| 2023-06-16 | $10.89 | $10.95 | $10.65 | $10.67 | $10.62 | 17,636,550 |
| 2023-06-15 | $11.06 | $11.30 | $10.90 | $10.99 | $10.94 | 21,093,020 |
| 2023-06-14 | $11.00 | $11.32 | $10.92 | $11.04 | $10.99 | 33,973,650 |
| 2023-06-13 | $10.83 | $11.77 | $10.83 | $11.33 | $11.28 | 56,395,720 |
| 2023-06-12 | $10.30 | $11.86 | $10.30 | $10.82 | $10.77 | 50,468,750 |
| 2023-06-09 | $9.58 | $10.10 | $9.47 | $9.91 | $9.87 | 13,878,060 |
| 2023-06-08 | $9.49 | $9.75 | $9.23 | $9.66 | $9.62 | 9,619,360 |
| 2023-06-07 | $9.49 | $9.61 | $9.37 | $9.49 | $9.45 | 4,651,400 |
| 2023-06-06 | $9.71 | $9.77 | $9.36 | $9.44 | $9.40 | 6,906,800 |
| 2023-06-05 | $9.72 | $9.86 | $9.60 | $9.75 | $9.71 | 8,017,280 |
| 2023-06-02 | $10.00 | $10.02 | $9.70 | $9.70 | $9.66 | 10,775,700 |
| 2023-06-01 | $9.80 | $10.05 | $9.68 | $9.98 | $9.94 | 22,573,700 |
| 2023-05-31 | $9.53 | $10.38 | $9.53 | $10.05 | $10.01 | 30,348,950 |
| 2023-05-30 | $9.10 | $9.43 | $9.02 | $9.40 | $9.36 | 10,532,000 |
| 2023-05-29 | $9.26 | $9.34 | $9.04 | $9.06 | $9.02 | 5,403,500 |
| 2023-05-26 | $9.09 | $9.22 | $9.04 | $9.20 | $9.16 | 4,366,500 |
| 2023-05-25 | $9.16 | $9.38 | $8.96 | $9.09 | $9.05 | 6,094,500 |
| 2023-05-24 | $9.19 | $9.32 | $9.12 | $9.17 | $9.13 | 7,440,100 |
| 2023-05-23 | $9.54 | $9.58 | $9.14 | $9.19 | $9.15 | 9,501,300 |
| 2023-05-22 | $9.28 | $9.70 | $9.26 | $9.52 | $9.48 | 15,121,500 |
| 2023-05-19 | $9.32 | $9.50 | $9.22 | $9.26 | $9.22 | 11,305,700 |
| 2023-05-18 | $9.03 | $9.37 | $8.91 | $9.36 | $9.32 | 15,502,900 |
| 2023-05-17 | $8.78 | $9.20 | $8.63 | $9.19 | $9.15 | 18,392,000 |
| 2023-05-16 | $8.61 | $9.29 | $8.51 | $8.98 | $8.94 | 14,771,060 |
| 2023-05-15 | $8.31 | $8.61 | $8.27 | $8.59 | $8.55 | 7,352,460 |
| 2023-05-12 | $8.52 | $8.56 | $8.39 | $8.43 | $8.39 | 6,314,500 |
| 2023-05-11 | $8.38 | $8.80 | $8.37 | $8.54 | $8.50 | 10,176,150 |
| 2023-05-10 | $8.25 | $8.39 | $8.16 | $8.27 | $8.23 | 5,751,700 |
| 2023-05-09 | $8.42 | $8.56 | $8.26 | $8.28 | $8.24 | 4,838,100 |
| 2023-05-08 | $8.38 | $8.54 | $8.31 | $8.49 | $8.45 | 6,455,000 |
| 2023-05-05 | $8.29 | $8.46 | $8.19 | $8.38 | $8.34 | 8,470,580 |
| 2023-05-04 | $8.25 | $8.52 | $8.10 | $8.33 | $8.29 | 11,701,860 |
| 2023-05-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.26 | 0 |
| 2023-05-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.26 | 0 |
| 2023-04-28 | $7.79 | $8.37 | $7.79 | $8.30 | $8.26 | 11,947,800 |
| 2023-04-27 | $7.72 | $7.91 | $7.66 | $7.75 | $7.72 | 11,978,590 |
| 2023-04-26 | $7.48 | $8.58 | $7.48 | $7.79 | $7.76 | 23,381,440 |
| 2023-04-25 | $9.01 | $9.15 | $8.67 | $8.82 | $8.78 | 8,009,600 |
| 2023-04-24 | $8.93 | $9.18 | $8.92 | $9.06 | $9.02 | 6,719,450 |
| 2023-04-21 | $9.67 | $9.69 | $8.95 | $8.99 | $8.99 | 11,225,250 |
| 2023-04-20 | $9.66 | $9.85 | $9.62 | $9.74 | $9.74 | 7,780,800 |
| 2023-04-19 | $9.71 | $9.94 | $9.67 | $9.71 | $9.71 | 9,162,600 |
| 2023-04-18 | $9.91 | $10.16 | $9.72 | $9.80 | $9.80 | 15,531,050 |
| 2023-04-17 | $10.01 | $10.60 | $9.91 | $9.97 | $9.97 | 28,144,800 |
| 2023-04-14 | $10.62 | $11.17 | $10.19 | $10.22 | $10.22 | 33,948,630 |
| 2023-04-13 | $10.21 | $10.37 | $10.10 | $10.21 | $10.21 | 10,685,200 |
| 2023-04-12 | $9.96 | $10.25 | $9.88 | $10.21 | $10.21 | 9,841,800 |
| 2023-04-11 | $9.90 | $10.12 | $9.82 | $9.94 | $9.94 | 9,962,600 |
| 2023-04-10 | $10.47 | $10.68 | $9.88 | $9.89 | $9.89 | 13,298,500 |
| 2023-04-07 | $10.32 | $10.58 | $10.15 | $10.45 | $10.45 | 12,761,800 |
| 2023-04-06 | $10.36 | $10.52 | $10.17 | $10.23 | $10.23 | 13,675,300 |
| 2023-04-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-04 | $10.41 | $10.67 | $10.13 | $10.56 | $10.56 | 21,589,900 |
| 2023-04-03 | $10.20 | $10.36 | $10.05 | $10.34 | $10.34 | 10,987,900 |
| 2023-03-31 | $9.92 | $10.26 | $9.84 | $10.24 | $10.24 | 14,336,300 |
| 2023-03-30 | $10.23 | $10.66 | $9.90 | $10.03 | $10.03 | 18,489,310 |
| 2023-03-29 | $10.08 | $10.34 | $10.06 | $10.13 | $10.13 | 9,960,800 |
| 2023-03-28 | $10.29 | $10.49 | $10.15 | $10.17 | $10.17 | 11,985,890 |
| 2023-03-27 | $10.50 | $10.78 | $10.26 | $10.48 | $10.48 | 19,171,700 |
| 2023-03-24 | $10.42 | $10.72 | $10.18 | $10.46 | $10.46 | 17,750,450 |
| 2023-03-23 | $10.24 | $10.64 | $10.17 | $10.31 | $10.31 | 16,411,150 |
| 2023-03-22 | $9.76 | $10.59 | $9.72 | $10.36 | $10.36 | 27,096,930 |
| 2023-03-21 | $9.37 | $9.84 | $9.28 | $9.75 | $9.75 | 11,893,400 |
| 2023-03-20 | $9.62 | $9.78 | $9.37 | $9.40 | $9.40 | 11,736,100 |
| 2023-03-17 | $9.19 | $9.46 | $9.17 | $9.39 | $9.39 | 9,261,300 |
| 2023-03-16 | $9.22 | $9.34 | $8.92 | $9.13 | $9.13 | 9,101,050 |
| 2023-03-15 | $9.51 | $9.87 | $9.26 | $9.30 | $9.30 | 13,263,930 |
| 2023-03-14 | $9.88 | $9.88 | $9.33 | $9.40 | $9.40 | 19,097,700 |
| 2023-03-13 | $9.84 | $9.93 | $9.55 | $9.85 | $9.85 | 15,698,450 |
| 2023-03-10 | $9.77 | $10.03 | $9.70 | $9.89 | $9.89 | 19,539,200 |
| 2023-03-09 | $9.96 | $10.03 | $9.55 | $9.85 | $9.85 | 18,110,890 |
| 2023-03-08 | $9.55 | $10.29 | $9.55 | $10.00 | $10.00 | 22,365,090 |
| 2023-03-07 | $9.90 | $10.09 | $9.59 | $9.65 | $9.65 | 22,258,310 |
| 2023-03-06 | $9.40 | $10.17 | $9.30 | $9.90 | $9.90 | 21,825,860 |
| 2023-03-03 | $9.61 | $9.61 | $9.20 | $9.31 | $9.31 | 7,232,000 |
| 2023-03-02 | $9.63 | $9.68 | $9.46 | $9.57 | $9.57 | 7,896,900 |
| 2023-03-01 | $9.51 | $9.70 | $9.41 | $9.68 | $9.68 | 12,158,950 |
| 2023-02-28 | $9.22 | $9.65 | $9.13 | $9.43 | $9.43 | 13,435,950 |
| 2023-02-27 | $9.31 | $9.44 | $9.05 | $9.07 | $9.07 | 12,123,550 |
| 2023-02-24 | $9.49 | $9.58 | $9.37 | $9.44 | $9.44 | 11,335,150 |
| 2023-02-23 | $9.80 | $10.39 | $9.44 | $9.61 | $9.61 | 30,035,130 |
| 2023-02-22 | $9.40 | $10.75 | $9.33 | $10.11 | $10.11 | 34,408,200 |
| 2023-02-21 | $9.46 | $9.66 | $9.33 | $9.48 | $9.48 | 6,898,350 |
| 2023-02-20 | $9.20 | $9.48 | $9.14 | $9.40 | $9.40 | 6,078,000 |
| 2023-02-17 | $9.36 | $9.78 | $9.19 | $9.25 | $9.25 | 11,049,050 |
| 2023-02-16 | $9.69 | $9.83 | $9.35 | $9.42 | $9.42 | 12,239,600 |
| 2023-02-15 | $9.55 | $9.88 | $9.50 | $9.82 | $9.82 | 11,454,100 |
| 2023-02-14 | $9.53 | $9.65 | $9.40 | $9.57 | $9.57 | 10,043,110 |
| 2023-02-13 | $9.30 | $9.76 | $9.28 | $9.54 | $9.54 | 13,227,300 |
| 2023-02-10 | $9.46 | $9.64 | $9.30 | $9.33 | $9.33 | 9,689,050 |
| 2023-02-09 | $9.30 | $9.54 | $9.16 | $9.49 | $9.49 | 10,632,340 |
| 2023-02-08 | $9.51 | $9.65 | $9.25 | $9.40 | $9.40 | 19,631,720 |
| 2023-02-07 | $9.58 | $10.18 | $9.18 | $9.73 | $9.73 | 27,593,150 |
| 2023-02-06 | $9.04 | $9.46 | $8.91 | $9.30 | $9.30 | 11,755,100 |
| 2023-02-03 | $8.86 | $9.03 | $8.83 | $9.01 | $9.01 | 5,780,600 |
| 2023-02-02 | $8.99 | $9.14 | $8.88 | $8.89 | $8.89 | 6,772,230 |
| 2023-02-01 | $8.64 | $9.09 | $8.59 | $9.03 | $9.03 | 12,698,110 |
| 2023-01-31 | $8.74 | $8.74 | $8.56 | $8.59 | $8.59 | 4,360,400 |
| 2023-01-30 | $8.60 | $8.72 | $8.52 | $8.69 | $8.69 | 5,823,780 |
| 2023-01-20 | $8.41 | $8.59 | $8.33 | $8.52 | $8.52 | 4,368,770 |
| 2023-01-19 | $8.47 | $8.47 | $8.31 | $8.41 | $8.41 | 3,605,900 |
| 2023-01-18 | $8.35 | $8.39 | $8.17 | $8.36 | $8.36 | 5,192,910 |
| 2023-01-17 | $8.37 | $8.60 | $8.25 | $8.28 | $8.28 | 7,912,150 |
| 2023-01-16 | $8.21 | $8.36 | $8.19 | $8.32 | $8.32 | 3,294,200 |
| 2023-01-13 | $8.26 | $8.33 | $8.10 | $8.15 | $8.15 | 4,325,500 |
| 2023-01-12 | $8.12 | $8.35 | $8.12 | $8.33 | $8.33 | 4,213,280 |
| 2023-01-11 | $8.29 | $8.34 | $8.10 | $8.12 | $8.12 | 2,514,890 |
| 2023-01-10 | $8.30 | $8.30 | $8.10 | $8.25 | $8.25 | 3,207,200 |
| 2023-01-09 | $8.21 | $8.33 | $8.14 | $8.16 | $8.16 | 2,422,400 |
| 2023-01-06 | $8.26 | $8.35 | $8.16 | $8.16 | $8.16 | 2,998,400 |
| 2023-01-05 | $8.32 | $8.33 | $8.22 | $8.28 | $8.28 | 3,169,100 |
| 2023-01-04 | $8.23 | $8.47 | $8.19 | $8.31 | $8.31 | 6,580,100 |
| 2023-01-03 | $7.86 | $8.13 | $7.76 | $8.13 | $8.13 | 4,229,600 |
| 2023-01-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-12-30 | $7.59 | $7.78 | $7.56 | $7.76 | $7.76 | 2,690,400 |
| 2022-12-29 | $7.60 | $7.68 | $7.54 | $7.59 | $7.59 | 2,038,790 |
| 2022-12-28 | $7.63 | $7.70 | $7.56 | $7.61 | $7.61 | 2,319,960 |
| 2022-12-27 | $7.54 | $7.68 | $7.52 | $7.67 | $7.67 | 2,338,700 |
| 2022-12-26 | $7.50 | $7.60 | $7.46 | $7.59 | $7.59 | 1,534,200 |
| 2022-12-23 | $7.30 | $7.59 | $7.29 | $7.50 | $7.50 | 2,770,300 |
| 2022-12-22 | $7.43 | $7.53 | $7.31 | $7.31 | $7.31 | 1,729,100 |
| 2022-12-21 | $7.53 | $7.57 | $7.41 | $7.44 | $7.44 | 1,521,500 |
| 2022-12-20 | $7.61 | $7.63 | $7.48 | $7.53 | $7.53 | 1,358,100 |
| 2022-12-19 | $7.74 | $7.77 | $7.52 | $7.57 | $7.57 | 1,687,000 |
| 2022-12-16 | $7.86 | $7.92 | $7.68 | $7.68 | $7.68 | 2,777,000 |
| 2022-12-15 | $7.83 | $8.01 | $7.81 | $7.91 | $7.91 | 2,040,700 |
| 2022-12-14 | $7.89 | $8.01 | $7.83 | $7.83 | $7.83 | 2,047,700 |
| 2022-12-13 | $8.08 | $8.16 | $7.87 | $7.89 | $7.89 | 3,096,300 |
| 2022-12-12 | $7.95 | $8.16 | $7.95 | $8.11 | $8.11 | 3,376,300 |
| 2022-12-09 | $8.00 | $8.04 | $7.86 | $7.95 | $7.95 | 2,723,000 |
| 2022-12-08 | $8.09 | $8.12 | $7.97 | $8.00 | $8.00 | 2,604,360 |
| 2022-12-07 | $8.18 | $8.21 | $8.08 | $8.10 | $8.10 | 2,654,200 |
| 2022-12-06 | $8.28 | $8.35 | $8.14 | $8.16 | $8.16 | 2,909,200 |
| 2022-12-05 | $8.29 | $8.42 | $8.25 | $8.31 | $8.31 | 3,263,700 |
| 2022-12-01 | $7.95 | $8.12 | $7.95 | $8.07 | $8.07 | 3,320,900 |
| 2022-11-30 | $8.05 | $8.06 | $7.85 | $7.92 | $7.92 | 2,822,700 |
| 2022-11-29 | $7.88 | $8.03 | $7.81 | $8.01 | $8.01 | 2,630,660 |
| 2022-11-28 | $7.88 | $8.02 | $7.80 | $7.87 | $7.87 | 3,072,200 |
| 2022-11-25 | $8.18 | $8.24 | $7.92 | $7.92 | $7.92 | 4,576,600 |
| 2022-11-24 | $8.11 | $8.25 | $8.07 | $8.17 | $8.17 | 3,262,300 |
| 2022-11-23 | $8.28 | $8.30 | $7.93 | $8.11 | $8.11 | 6,212,300 |
| 2022-11-22 | $8.31 | $8.53 | $8.20 | $8.27 | $8.27 | 5,264,700 |
| 2022-11-21 | $8.40 | $8.43 | $8.17 | $8.38 | $8.38 | 5,639,050 |
| 2022-11-18 | $8.49 | $8.65 | $8.45 | $8.47 | $8.47 | 8,586,900 |
| 2022-11-17 | $8.40 | $8.53 | $8.31 | $8.51 | $8.51 | 5,989,600 |
| 2022-11-16 | $8.44 | $8.65 | $8.33 | $8.40 | $8.40 | 7,053,400 |
| 2022-11-15 | $8.31 | $8.48 | $8.28 | $8.44 | $8.44 | 6,352,060 |
| 2022-11-14 | $8.26 | $8.35 | $8.20 | $8.35 | $8.35 | 5,922,660 |
| 2022-11-11 | $8.50 | $8.59 | $8.26 | $8.29 | $8.29 | 10,688,460 |
| 2022-11-10 | $8.30 | $8.55 | $8.20 | $8.39 | $8.39 | 8,493,960 |
| 2022-11-09 | $8.58 | $8.74 | $8.40 | $8.42 | $8.42 | 13,627,010 |
| 2022-11-08 | $8.35 | $9.09 | $8.12 | $8.74 | $8.74 | 23,928,280 |
| 2022-11-07 | $8.27 | $8.42 | $8.23 | $8.34 | $8.34 | 7,640,400 |
| 2022-11-04 | $8.22 | $8.34 | $8.17 | $8.33 | $8.33 | 9,249,900 |
| 2022-11-03 | $8.22 | $8.55 | $8.11 | $8.27 | $8.27 | 12,383,000 |
| 2022-11-02 | $8.30 | $8.37 | $8.22 | $8.31 | $8.31 | 11,015,540 |
| 2022-11-01 | $8.33 | $8.51 | $8.12 | $8.48 | $8.48 | 15,324,090 |
| 2022-10-31 | $8.20 | $8.42 | $7.92 | $8.30 | $8.30 | 17,696,790 |
| 2022-10-28 | $8.79 | $8.79 | $8.04 | $8.12 | $8.12 | 27,662,410 |
| 2022-10-27 | $7.60 | $8.87 | $7.52 | $8.87 | $8.87 | 25,117,990 |
| 2022-10-26 | $7.17 | $7.47 | $7.16 | $7.39 | $7.39 | 2,963,160 |
| 2022-10-25 | $7.25 | $7.25 | $7.05 | $7.14 | $7.14 | 1,714,300 |
| 2022-10-24 | $7.31 | $7.44 | $7.20 | $7.25 | $7.25 | 2,355,500 |
| 2022-10-21 | $7.29 | $7.36 | $7.15 | $7.27 | $7.27 | 2,045,450 |
| 2022-10-20 | $7.25 | $7.36 | $7.15 | $7.23 | $7.23 | 2,307,760 |
| 2022-10-19 | $7.19 | $7.31 | $7.17 | $7.25 | $7.25 | 2,069,320 |
| 2022-10-18 | $7.29 | $7.35 | $7.18 | $7.26 | $7.26 | 1,969,050 |
| 2022-10-17 | $7.09 | $7.38 | $7.00 | $7.32 | $7.32 | 2,904,460 |
| 2022-10-14 | $7.02 | $7.12 | $7.00 | $7.07 | $7.07 | 1,797,500 |
| 2022-10-13 | $6.80 | $7.07 | $6.76 | $6.99 | $6.99 | 2,171,700 |
| 2022-10-12 | $6.54 | $6.84 | $6.52 | $6.82 | $6.82 | 1,604,550 |
| 2022-10-11 | $6.58 | $6.62 | $6.45 | $6.56 | $6.56 | 994,100 |
| 2022-10-10 | $6.82 | $6.82 | $6.50 | $6.52 | $6.52 | 1,854,800 |
| 2022-09-30 | $6.76 | $6.80 | $6.62 | $6.77 | $6.77 | 1,407,890 |
| 2022-09-29 | $6.81 | $6.84 | $6.65 | $6.68 | $6.68 | 1,090,170 |
| 2022-09-28 | $6.87 | $6.92 | $6.72 | $6.72 | $6.72 | 1,529,700 |
| 2022-09-27 | $6.66 | $6.94 | $6.66 | $6.92 | $6.92 | 1,542,400 |
| 2022-09-26 | $6.88 | $6.88 | $6.66 | $6.68 | $6.68 | 1,634,380 |
| 2022-09-23 | $7.08 | $7.11 | $6.86 | $6.88 | $6.88 | 1,470,580 |
| 2022-09-22 | $7.08 | $7.19 | $7.07 | $7.08 | $7.08 | 1,043,800 |
| 2022-09-21 | $7.06 | $7.18 | $6.85 | $7.16 | $7.16 | 1,533,500 |
| 2022-09-20 | $6.98 | $7.08 | $6.98 | $7.06 | $7.06 | 1,069,460 |
| 2022-09-19 | $7.04 | $7.08 | $6.90 | $6.98 | $6.98 | 1,664,260 |
| 2022-09-16 | $7.28 | $7.31 | $7.05 | $7.05 | $7.05 | 1,830,100 |
| 2022-09-15 | $7.43 | $7.47 | $7.21 | $7.27 | $7.27 | 2,040,400 |
| 2022-09-14 | $7.40 | $7.45 | $7.28 | $7.43 | $7.43 | 2,003,500 |
| 2022-09-13 | $7.41 | $7.50 | $7.41 | $7.44 | $7.44 | 1,315,600 |
| 2022-09-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-09-09 | $7.37 | $7.41 | $7.33 | $7.39 | $7.39 | 1,286,400 |
| 2022-09-08 | $7.50 | $7.52 | $7.37 | $7.37 | $7.37 | 2,060,200 |
| 2022-09-07 | $7.50 | $7.54 | $7.43 | $7.45 | $7.45 | 2,222,400 |
| 2022-09-06 | $7.52 | $7.57 | $7.42 | $7.53 | $7.53 | 2,071,500 |
| 2022-09-05 | $7.76 | $7.80 | $7.48 | $7.54 | $7.54 | 2,816,500 |
| 2022-09-02 | $7.42 | $7.55 | $7.34 | $7.54 | $7.54 | 2,117,800 |
| 2022-09-01 | $7.37 | $7.58 | $7.33 | $7.39 | $7.39 | 2,835,510 |
| 2022-08-31 | $7.70 | $7.70 | $7.41 | $7.51 | $7.51 | 3,280,750 |
| 2022-08-30 | $7.72 | $7.81 | $7.61 | $7.66 | $7.66 | 2,516,300 |
| 2022-08-29 | $7.62 | $7.76 | $7.53 | $7.72 | $7.72 | 2,418,800 |
| 2022-08-26 | $8.20 | $8.20 | $7.64 | $7.71 | $7.71 | 8,655,000 |
| 2022-08-25 | $8.38 | $8.43 | $8.11 | $8.32 | $8.32 | 2,864,250 |
| 2022-08-24 | $8.67 | $8.67 | $8.30 | $8.35 | $8.35 | 5,178,800 |
| 2022-08-23 | $8.59 | $8.67 | $8.49 | $8.66 | $8.66 | 2,929,000 |
| 2022-08-22 | $8.71 | $8.81 | $8.49 | $8.59 | $8.59 | 6,077,900 |
| 2022-08-19 | $8.96 | $9.11 | $8.73 | $8.75 | $8.75 | 7,052,300 |
| 2022-08-18 | $9.09 | $9.11 | $8.92 | $8.96 | $8.96 | 9,342,960 |
| 2022-08-17 | $8.89 | $9.15 | $8.78 | $9.15 | $9.15 | 12,223,690 |
| 2022-08-16 | $8.71 | $8.95 | $8.71 | $8.88 | $8.88 | 7,517,950 |
| 2022-08-15 | $8.75 | $8.81 | $8.58 | $8.71 | $8.71 | 4,032,700 |
| 2022-08-12 | $8.87 | $8.88 | $8.70 | $8.74 | $8.74 | 5,300,600 |
| 2022-08-11 | $8.66 | $8.99 | $8.58 | $8.84 | $8.84 | 9,430,900 |
| 2022-08-10 | $8.56 | $8.63 | $8.46 | $8.53 | $8.53 | 4,415,950 |
| 2022-08-09 | $8.78 | $8.87 | $8.59 | $8.61 | $8.61 | 5,330,450 |
| 2022-08-08 | $8.69 | $8.82 | $8.58 | $8.79 | $8.79 | 5,408,600 |
| 2022-08-05 | $8.86 | $8.97 | $8.60 | $8.70 | $8.70 | 7,861,360 |
| 2022-08-04 | $8.84 | $9.10 | $8.63 | $8.80 | $8.80 | 11,586,970 |
| 2022-08-03 | $8.06 | $8.85 | $8.05 | $8.60 | $8.60 | 13,539,260 |
| 2022-08-02 | $8.75 | $8.76 | $8.10 | $8.15 | $8.15 | 10,644,100 |
| 2022-08-01 | $8.99 | $9.11 | $8.76 | $8.85 | $8.85 | 11,098,800 |
| 2022-07-29 | $8.53 | $9.09 | $8.49 | $8.98 | $8.98 | 16,952,140 |
| 2022-07-28 | $8.51 | $8.72 | $8.46 | $8.54 | $8.54 | 7,544,300 |
| 2022-07-27 | $8.63 | $8.63 | $8.39 | $8.43 | $8.43 | 4,951,700 |
| 2022-07-26 | $8.39 | $8.57 | $8.33 | $8.57 | $8.57 | 5,119,700 |
| 2022-07-25 | $8.64 | $8.66 | $8.36 | $8.44 | $8.44 | 4,702,320 |
| 2022-07-22 | $8.67 | $8.80 | $8.43 | $8.58 | $8.58 | 8,922,500 |
| 2022-07-21 | $8.80 | $8.98 | $8.70 | $8.70 | $8.70 | 8,165,590 |
| 2022-07-20 | $9.05 | $9.09 | $8.76 | $8.88 | $8.88 | 11,441,200 |
| 2022-07-19 | $8.71 | $9.25 | $8.66 | $9.10 | $9.10 | 16,453,040 |
| 2022-07-18 | $8.67 | $8.87 | $8.60 | $8.71 | $8.71 | 12,500,400 |
| 2022-07-15 | $9.08 | $9.42 | $8.70 | $8.70 | $8.70 | 17,903,240 |
| 2022-07-14 | $8.77 | $9.57 | $8.65 | $9.22 | $9.22 | 19,423,620 |
| 2022-07-13 | $8.83 | $9.10 | $8.63 | $8.94 | $8.94 | 18,288,370 |
| 2022-07-12 | $8.21 | $9.06 | $8.10 | $8.94 | $8.94 | 27,729,080 |
| 2022-07-11 | $7.98 | $8.46 | $7.78 | $8.37 | $8.37 | 20,617,950 |
| 2022-07-08 | $7.68 | $8.32 | $7.64 | $8.03 | $8.03 | 20,405,020 |
| 2022-07-07 | $7.40 | $7.53 | $7.40 | $7.51 | $7.51 | 2,919,550 |
| 2022-07-06 | $7.46 | $7.59 | $7.36 | $7.43 | $7.43 | 2,668,700 |
| 2022-07-05 | $7.65 | $7.72 | $7.42 | $7.50 | $7.50 | 4,457,300 |
| 2022-07-04 | $7.66 | $7.72 | $7.57 | $7.70 | $7.70 | 2,449,100 |
| 2022-07-01 | $7.74 | $7.78 | $7.60 | $7.66 | $7.66 | 2,989,050 |
| 2022-06-30 | $7.83 | $7.88 | $7.68 | $7.71 | $7.71 | 3,324,160 |
| 2022-06-29 | $7.90 | $7.94 | $7.72 | $7.75 | $7.75 | 3,835,200 |
| 2022-06-28 | $7.74 | $7.92 | $7.66 | $7.90 | $7.90 | 4,550,100 |
| 2022-06-27 | $7.72 | $7.80 | $7.64 | $7.75 | $7.75 | 3,555,030 |
| 2022-06-24 | $7.67 | $7.77 | $7.67 | $7.71 | $7.71 | 3,967,370 |
| 2022-06-23 | $7.52 | $7.75 | $7.48 | $7.67 | $7.67 | 3,655,400 |
| 2022-06-22 | $7.72 | $7.72 | $7.53 | $7.57 | $7.57 | 3,724,270 |
| 2022-06-21 | $7.63 | $7.73 | $7.55 | $7.71 | $7.71 | 4,468,000 |
| 2022-06-20 | $7.48 | $7.75 | $7.46 | $7.67 | $7.67 | 5,059,370 |
| 2022-06-17 | $7.54 | $7.58 | $7.34 | $7.51 | $7.51 | 3,405,640 |
| 2022-06-16 | $7.45 | $7.57 | $7.37 | $7.54 | $7.54 | 3,602,260 |
| 2022-06-15 | $7.49 | $7.62 | $7.44 | $7.45 | $7.45 | 4,491,360 |
| 2022-06-14 | $7.46 | $7.49 | $7.17 | $7.45 | $7.45 | 3,881,500 |
| 2022-06-13 | $7.43 | $7.58 | $7.41 | $7.52 | $7.52 | 2,353,100 |
| 2022-06-10 | $7.31 | $7.53 | $7.26 | $7.50 | $7.50 | 2,450,800 |
| 2022-06-09 | $7.60 | $7.60 | $7.33 | $7.38 | $7.38 | 2,594,000 |
| 2022-06-08 | $7.66 | $7.70 | $7.39 | $7.60 | $7.60 | 3,909,100 |
| 2022-06-07 | $7.75 | $7.82 | $7.57 | $7.63 | $7.63 | 3,187,400 |
| 2022-06-06 | $7.61 | $7.77 | $7.56 | $7.74 | $7.74 | 3,936,200 |
| 2022-06-02 | $7.49 | $7.64 | $7.39 | $7.61 | $7.61 | 3,667,100 |
| 2022-06-01 | $7.40 | $7.54 | $7.38 | $7.49 | $7.49 | 3,359,400 |
| 2022-05-31 | $7.33 | $7.46 | $7.21 | $7.43 | $7.43 | 3,594,600 |
| 2022-05-30 | $7.30 | $7.34 | $7.19 | $7.29 | $7.29 | 2,423,000 |
| 2022-05-27 | $7.31 | $7.41 | $7.20 | $7.26 | $7.26 | 3,100,840 |
| 2022-05-26 | $7.39 | $7.42 | $7.14 | $7.31 | $7.31 | 3,157,700 |
| 2022-05-25 | $7.10 | $7.38 | $7.10 | $7.31 | $7.31 | 4,544,740 |
| 2022-05-24 | $7.56 | $7.56 | $7.06 | $7.07 | $7.07 | 6,432,940 |
| 2022-05-23 | $7.30 | $7.64 | $7.30 | $7.59 | $7.59 | 5,426,240 |
| 2022-05-20 | $7.29 | $7.38 | $7.21 | $7.33 | $7.33 | 3,727,950 |
| 2022-05-19 | $7.07 | $7.32 | $7.04 | $7.29 | $7.29 | 4,514,900 |
| 2022-05-18 | $7.07 | $7.24 | $7.05 | $7.13 | $7.13 | 4,248,800 |
| 2022-05-17 | $7.12 | $7.13 | $6.94 | $7.08 | $7.03 | 2,638,300 |
| 2022-05-16 | $7.13 | $7.21 | $7.02 | $7.10 | $7.05 | 3,349,500 |
| 2022-05-13 | $7.11 | $7.19 | $7.02 | $7.12 | $7.07 | 2,364,400 |
| 2022-05-12 | $7.03 | $7.22 | $7.01 | $7.10 | $7.05 | 3,275,350 |
| 2022-05-11 | $7.10 | $7.29 | $7.06 | $7.07 | $7.02 | 5,072,500 |
| 2022-05-10 | $6.92 | $7.16 | $6.85 | $7.10 | $7.05 | 3,283,150 |
| 2022-05-09 | $6.86 | $7.13 | $6.86 | $7.00 | $6.95 | 3,258,700 |
| 2022-05-06 | $6.86 | $7.14 | $6.75 | $6.91 | $6.86 | 4,887,950 |
| 2022-05-05 | $6.91 | $7.08 | $6.83 | $6.96 | $6.91 | 3,411,700 |
| 2022-05-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2022-05-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2022-04-29 | $6.60 | $6.97 | $6.60 | $6.90 | $6.85 | 5,213,700 |
| 2022-04-28 | $6.91 | $6.96 | $6.48 | $6.59 | $6.54 | 6,693,200 |
| 2022-04-27 | $6.58 | $7.05 | $6.42 | $7.04 | $6.99 | 6,339,900 |
| 2022-04-26 | $6.93 | $7.01 | $6.63 | $6.64 | $6.59 | 4,616,700 |
| 2022-04-25 | $7.65 | $7.65 | $6.90 | $6.91 | $6.86 | 6,745,100 |
| 2022-04-22 | $7.91 | $7.98 | $7.75 | $7.75 | $7.70 | 4,813,600 |
| 2022-04-21 | $8.25 | $8.33 | $7.89 | $7.91 | $7.85 | 4,692,000 |
| 2022-04-20 | $8.38 | $8.49 | $8.23 | $8.29 | $8.23 | 3,924,200 |
| 2022-04-19 | $8.34 | $8.45 | $8.24 | $8.32 | $8.26 | 4,047,300 |
| 2022-04-18 | $8.51 | $8.51 | $8.08 | $8.44 | $8.38 | 7,928,100 |
| 2022-04-15 | $8.15 | $8.76 | $8.11 | $8.50 | $8.44 | 11,327,500 |
| 2022-04-14 | $8.13 | $8.24 | $8.07 | $8.18 | $8.12 | 3,272,300 |
| 2022-04-13 | $8.28 | $8.35 | $8.04 | $8.08 | $8.02 | 3,428,400 |
| 2022-04-12 | $8.15 | $8.34 | $8.07 | $8.31 | $8.25 | 3,369,800 |
| 2022-04-11 | $8.41 | $8.49 | $8.05 | $8.15 | $8.09 | 4,335,900 |
| 2022-04-08 | $8.79 | $8.81 | $8.39 | $8.41 | $8.35 | 5,320,200 |
| 2022-04-07 | $9.16 | $9.16 | $8.73 | $8.73 | $8.67 | 7,115,800 |
| 2022-04-06 | $9.02 | $9.28 | $8.98 | $9.15 | $9.09 | 4,467,700 |
| 2022-04-05 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2022-04-04 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2022-04-01 | $9.21 | $9.24 | $9.05 | $9.06 | $9.00 | 4,403,500 |
| 2022-03-31 | $9.23 | $9.33 | $9.09 | $9.32 | $9.26 | 5,606,100 |
| 2022-03-30 | $9.00 | $9.25 | $8.99 | $9.18 | $9.12 | 4,013,200 |
| 2022-03-29 | $9.25 | $9.25 | $8.91 | $8.94 | $8.88 | 4,884,700 |
| 2022-03-28 | $9.12 | $9.33 | $9.01 | $9.21 | $9.15 | 3,594,700 |
| 2022-03-25 | $9.33 | $9.43 | $9.22 | $9.23 | $9.17 | 3,968,400 |
| 2022-03-24 | $9.58 | $9.58 | $9.22 | $9.27 | $9.21 | 6,305,100 |
| 2022-03-23 | $9.58 | $9.75 | $9.47 | $9.61 | $9.54 | 6,114,500 |
| 2022-03-22 | $9.60 | $9.68 | $9.48 | $9.51 | $9.44 | 5,086,600 |
| 2022-03-21 | $9.68 | $9.79 | $9.50 | $9.71 | $9.64 | 5,435,700 |
| 2022-03-18 | $9.79 | $9.81 | $9.60 | $9.67 | $9.60 | 5,215,100 |
| 2022-03-17 | $9.48 | $9.91 | $9.45 | $9.71 | $9.64 | 8,944,220 |
| 2022-03-16 | $9.12 | $9.44 | $8.88 | $9.40 | $9.33 | 7,520,820 |
| 2022-03-15 | $9.55 | $9.72 | $9.00 | $9.00 | $8.94 | 6,728,800 |
| 2022-03-14 | $9.90 | $10.17 | $9.64 | $9.64 | $9.57 | 6,498,700 |
| 2022-03-11 | $9.71 | $10.02 | $9.50 | $9.97 | $9.90 | 6,957,800 |
| 2022-03-10 | $9.65 | $10.03 | $9.60 | $9.83 | $9.76 | 8,803,900 |
| 2022-03-09 | $9.88 | $9.99 | $9.08 | $9.45 | $9.38 | 8,844,700 |
| 2022-03-08 | $10.24 | $10.34 | $9.85 | $9.87 | $9.80 | 7,124,800 |
| 2022-03-07 | $10.56 | $10.65 | $10.20 | $10.20 | $10.13 | 9,260,900 |
| 2022-03-04 | $10.80 | $11.33 | $10.60 | $10.65 | $10.58 | 15,845,530 |
| 2022-03-03 | $11.68 | $12.21 | $10.88 | $10.90 | $10.82 | 25,260,300 |
| 2022-03-02 | $10.13 | $10.95 | $10.11 | $10.81 | $10.73 | 15,885,200 |
| 2022-03-01 | $10.04 | $10.38 | $10.04 | $10.22 | $10.15 | 5,338,800 |
| 2022-02-28 | $10.10 | $10.20 | $9.82 | $10.04 | $9.97 | 4,938,200 |
| 2022-02-25 | $10.17 | $10.33 | $10.08 | $10.13 | $10.06 | 5,063,900 |
| 2022-02-24 | $10.52 | $10.71 | $9.90 | $10.13 | $10.06 | 10,842,900 |
| 2022-02-23 | $10.42 | $10.67 | $10.41 | $10.63 | $10.56 | 6,019,850 |
| 2022-02-22 | $10.66 | $10.71 | $10.36 | $10.42 | $10.35 | 6,011,300 |
| 2022-02-21 | $10.44 | $10.78 | $10.40 | $10.75 | $10.68 | 6,692,770 |
| 2022-02-18 | $10.39 | $10.64 | $10.38 | $10.60 | $10.53 | 5,667,700 |
| 2022-02-17 | $10.57 | $10.63 | $10.36 | $10.38 | $10.31 | 4,859,900 |
| 2022-02-16 | $10.54 | $10.63 | $10.46 | $10.54 | $10.47 | 3,841,200 |
| 2022-02-15 | $10.49 | $10.57 | $10.35 | $10.46 | $10.39 | 3,995,800 |
| 2022-02-14 | $10.39 | $10.55 | $10.18 | $10.49 | $10.42 | 3,949,200 |
| 2022-02-11 | $10.73 | $10.86 | $10.39 | $10.42 | $10.35 | 5,126,800 |
| 2022-02-10 | $10.90 | $10.90 | $10.67 | $10.75 | $10.68 | 4,431,500 |
| 2022-02-09 | $10.65 | $10.95 | $10.61 | $10.92 | $10.84 | 5,392,200 |
| 2022-02-08 | $10.52 | $10.69 | $10.35 | $10.69 | $10.62 | 5,087,600 |
| 2022-02-07 | $10.43 | $10.67 | $10.43 | $10.52 | $10.45 | 4,155,130 |
| 2022-02-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.20 | 0 |
| 2022-02-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.20 | 0 |
| 2022-02-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.20 | 0 |
| 2022-02-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.20 | 0 |
| 2022-01-28 | $10.12 | $10.41 | $10.05 | $10.27 | $10.20 | 5,016,610 |
| 2022-01-27 | $10.66 | $10.68 | $10.02 | $10.12 | $10.05 | 7,966,300 |
| 2022-01-26 | $10.25 | $10.75 | $10.25 | $10.63 | $10.56 | 8,493,300 |
| 2022-01-25 | $11.45 | $11.50 | $10.20 | $10.25 | $10.18 | 12,389,550 |
| 2022-01-24 | $11.42 | $11.76 | $11.39 | $11.50 | $11.42 | 5,293,400 |
| 2022-01-21 | $11.48 | $11.64 | $11.35 | $11.40 | $11.32 | 6,149,410 |
| 2022-01-20 | $12.20 | $12.24 | $11.48 | $11.51 | $11.43 | 10,736,890 |
| 2022-01-19 | $12.20 | $12.29 | $12.00 | $12.20 | $12.12 | 10,192,790 |
| 2022-01-18 | $12.01 | $12.37 | $11.91 | $12.34 | $12.25 | 16,232,700 |
| 2022-01-17 | $11.78 | $12.08 | $11.70 | $12.05 | $11.97 | 9,663,870 |
| 2022-01-14 | $11.78 | $11.91 | $11.50 | $11.63 | $11.55 | 8,556,800 |
| 2022-01-13 | $11.74 | $12.15 | $11.74 | $11.94 | $11.86 | 13,555,460 |
| 2022-01-12 | $11.68 | $12.19 | $11.66 | $11.73 | $11.65 | 10,704,020 |
| 2022-01-11 | $11.62 | $11.69 | $11.32 | $11.38 | $11.30 | 7,505,200 |
| 2022-01-10 | $11.52 | $11.71 | $11.11 | $11.55 | $11.47 | 8,603,100 |
| 2022-01-07 | $12.37 | $12.45 | $11.55 | $11.55 | $11.47 | 12,247,590 |
| 2022-01-06 | $12.34 | $12.51 | $12.10 | $12.29 | $12.20 | 10,806,830 |
| 2022-01-05 | $12.17 | $12.43 | $11.94 | $12.37 | $12.28 | 14,342,420 |
| 2022-01-04 | $11.90 | $12.17 | $11.78 | $12.15 | $12.07 | 11,089,200 |
| 2022-01-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.73 | 0 |
| 2021-12-31 | $11.88 | $11.99 | $11.74 | $11.81 | $11.73 | 7,263,300 |
| 2021-12-30 | $11.86 | $11.93 | $11.71 | $11.76 | $11.68 | 8,341,590 |
| 2021-12-29 | $11.79 | $12.00 | $11.61 | $11.87 | $11.79 | 7,846,000 |
| 2021-12-28 | $11.63 | $11.84 | $11.57 | $11.79 | $11.71 | 6,891,100 |
| 2021-12-27 | $11.53 | $11.75 | $11.45 | $11.63 | $11.55 | 7,790,400 |
| 2021-12-24 | $12.26 | $12.26 | $11.53 | $11.58 | $11.50 | 14,112,830 |
| 2021-12-23 | $12.03 | $12.33 | $11.93 | $12.17 | $12.09 | 10,910,500 |
| 2021-12-22 | $12.59 | $12.82 | $12.15 | $12.19 | $12.11 | 18,168,820 |
| 2021-12-21 | $12.50 | $12.78 | $12.43 | $12.61 | $12.52 | 14,534,000 |
| 2021-12-20 | $14.10 | $14.36 | $12.52 | $12.70 | $12.61 | 34,284,210 |
| 2021-12-17 | $14.06 | $14.66 | $13.85 | $14.30 | $14.20 | 28,594,400 |
| 2021-12-16 | $14.00 | $14.35 | $13.90 | $14.13 | $14.03 | 18,749,700 |
| 2021-12-15 | $13.80 | $14.69 | $13.71 | $14.24 | $14.14 | 28,986,070 |
| 2021-12-14 | $13.93 | $14.05 | $13.76 | $13.95 | $13.85 | 16,598,700 |
| 2021-12-13 | $13.75 | $14.19 | $13.53 | $14.19 | $14.09 | 23,986,900 |
| 2021-12-10 | $14.40 | $15.15 | $14.08 | $14.09 | $13.99 | 33,196,810 |
| 2021-12-09 | $14.15 | $14.28 | $13.81 | $14.23 | $14.13 | 21,459,830 |
| 2021-12-08 | $14.39 | $14.89 | $14.13 | $14.34 | $14.24 | 28,554,830 |
| 2021-12-07 | $14.15 | $14.56 | $13.74 | $14.56 | $14.46 | 34,058,290 |
| 2021-12-06 | $13.79 | $14.47 | $13.53 | $14.08 | $13.98 | 27,041,290 |
| 2021-12-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.80 | 24,762,050 |
| 2021-12-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.53 | 28,576,490 |
| 2021-12-01 | $13.73 | $15.16 | $13.72 | $14.11 | $14.01 | 43,592,210 |
| 2021-11-30 | $13.50 | $13.77 | $13.12 | $13.37 | $13.28 | 25,854,090 |
| 2021-11-29 | $13.15 | $13.86 | $13.02 | $13.47 | $13.38 | 20,706,400 |
| 2021-11-26 | $14.11 | $14.18 | $13.60 | $13.61 | $13.52 | 32,164,850 |
| 2021-11-25 | $13.23 | $14.86 | $13.22 | $14.02 | $13.92 | 52,574,950 |
| 2021-11-24 | $13.14 | $13.26 | $13.01 | $13.05 | $12.96 | 14,101,270 |
| 2021-11-23 | $13.46 | $13.46 | $13.07 | $13.14 | $13.05 | 18,669,510 |
| 2021-11-22 | $13.09 | $13.50 | $12.71 | $13.47 | $13.38 | 23,860,600 |
| 2021-11-19 | $13.15 | $13.25 | $12.78 | $12.98 | $12.89 | 16,611,500 |
| 2021-11-18 | $13.62 | $13.67 | $12.93 | $13.13 | $13.04 | 25,745,300 |
| 2021-11-17 | $13.00 | $13.75 | $12.35 | $13.74 | $13.64 | 32,187,230 |
| 2021-11-16 | $13.17 | $13.60 | $13.07 | $13.08 | $12.99 | 22,346,550 |
| 2021-11-15 | $13.78 | $13.97 | $13.27 | $13.32 | $13.23 | 25,374,650 |
| 2021-11-12 | $13.60 | $14.13 | $13.54 | $13.68 | $13.58 | 30,089,890 |
| 2021-11-11 | $13.15 | $14.25 | $13.13 | $13.89 | $13.79 | 42,202,850 |
| 2021-11-10 | $13.03 | $13.35 | $12.62 | $13.33 | $13.24 | 25,997,770 |
| 2021-11-09 | $13.00 | $13.45 | $12.90 | $13.21 | $13.12 | 25,876,480 |
| 2021-11-08 | $12.64 | $13.90 | $12.12 | $13.20 | $13.11 | 37,614,190 |
| 2021-11-05 | $12.54 | $12.54 | $12.54 | $12.54 | $12.45 | 31,295,450 |
| 2021-11-04 | $12.02 | $12.66 | $12.02 | $12.54 | $12.45 | 25,258,750 |
| 2021-11-03 | $12.25 | $12.33 | $11.83 | $12.10 | $12.02 | 18,742,100 |
| 2021-11-02 | $12.35 | $12.97 | $12.05 | $12.42 | $12.33 | 26,677,050 |
| 2021-11-01 | $12.40 | $12.92 | $12.21 | $12.38 | $12.29 | 27,263,740 |
| 2021-10-29 | $11.63 | $12.45 | $11.55 | $12.36 | $12.27 | 28,300,350 |
| 2021-10-28 | $11.55 | $12.18 | $11.44 | $11.97 | $11.89 | 27,735,100 |
| 2021-10-27 | $12.70 | $12.70 | $11.54 | $11.58 | $11.50 | 36,439,460 |
| 2021-10-26 | $13.55 | $13.87 | $12.93 | $13.14 | $13.05 | 31,655,500 |
| 2021-10-25 | $13.00 | $14.15 | $12.85 | $13.70 | $13.60 | 30,667,300 |
| 2021-10-22 | $13.90 | $14.28 | $13.26 | $13.30 | $13.21 | 29,063,850 |
| 2021-10-21 | $14.20 | $14.40 | $13.80 | $13.94 | $13.84 | 37,802,750 |
| 2021-10-20 | $13.65 | $14.92 | $13.02 | $14.59 | $14.49 | 56,717,400 |
| 2021-10-19 | $13.03 | $14.20 | $12.72 | $13.67 | $13.57 | 39,790,440 |
| 2021-10-18 | $12.92 | $14.28 | $12.69 | $13.45 | $13.36 | 41,212,200 |
| 2021-10-15 | $13.70 | $13.77 | $12.88 | $12.91 | $12.82 | 34,038,370 |
| 2021-10-14 | $13.50 | $13.93 | $12.50 | $13.79 | $13.69 | 42,535,520 |
| 2021-10-13 | $14.17 | $14.17 | $12.85 | $13.53 | $13.44 | 42,345,250 |
| 2021-10-12 | $12.80 | $15.40 | $12.80 | $14.77 | $14.67 | 69,099,770 |
| 2021-10-11 | $14.55 | $14.73 | $12.71 | $12.99 | $12.90 | 54,058,050 |
| 2021-10-08 | $17.14 | $17.44 | $14.17 | $14.23 | $14.13 | 80,051,270 |
| 2021-10-07 | $16.07 | $16.07 | $16.07 | $16.07 | $15.96 | 0 |
| 2021-10-06 | $16.07 | $16.07 | $16.07 | $16.07 | $15.96 | 0 |
| 2021-09-30 | $14.50 | $16.07 | $14.01 | $16.07 | $15.96 | 59,805,450 |
| 2021-09-29 | $11.23 | $13.39 | $11.23 | $13.39 | $13.30 | 38,646,820 |
| 2021-09-28 | $11.03 | $11.52 | $10.91 | $11.16 | $11.08 | 20,029,600 |
| 2021-09-27 | $12.09 | $12.20 | $10.90 | $11.20 | $11.12 | 22,823,000 |
| 2021-09-24 | $12.46 | $12.79 | $11.93 | $11.99 | $11.91 | 28,638,000 |
| 2021-09-23 | $13.67 | $13.81 | $12.52 | $12.66 | $12.57 | 39,240,520 |
| 2021-09-22 | $13.98 | $14.34 | $13.28 | $13.50 | $13.41 | 44,679,530 |
| 2021-09-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.80 | 0 |
| 2021-09-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.80 | 0 |
| 2021-09-17 | $14.13 | $15.44 | $13.51 | $13.90 | $13.80 | 64,358,010 |
| 2021-09-16 | $11.60 | $13.98 | $11.52 | $13.98 | $13.88 | 55,107,690 |
| 2021-09-15 | $12.02 | $12.26 | $11.33 | $11.65 | $11.57 | 34,670,090 |
| 2021-09-14 | $12.43 | $12.97 | $11.92 | $11.99 | $11.91 | 50,305,380 |
| 2021-09-13 | $12.00 | $13.77 | $11.60 | $12.99 | $12.90 | 74,356,350 |
| 2021-09-10 | $9.94 | $11.81 | $9.90 | $11.81 | $11.73 | 57,754,000 |
| 2021-09-09 | $10.06 | $10.15 | $9.74 | $9.84 | $9.77 | 7,578,350 |
| 2021-09-08 | $10.25 | $10.29 | $10.00 | $10.06 | $9.99 | 6,934,060 |
| 2021-09-07 | $10.09 | $10.22 | $9.96 | $10.13 | $10.06 | 7,204,070 |
| 2021-09-06 | $10.05 | $10.42 | $9.95 | $10.11 | $10.04 | 9,113,000 |
| 2021-09-03 | $9.81 | $10.43 | $9.80 | $10.04 | $9.97 | 13,089,580 |
| 2021-09-02 | $9.69 | $10.20 | $9.38 | $9.97 | $9.90 | 11,745,070 |
| 2021-09-01 | $9.59 | $9.74 | $9.40 | $9.64 | $9.57 | 4,800,400 |
| 2021-08-31 | $9.90 | $9.90 | $9.46 | $9.55 | $9.48 | 8,444,000 |
| 2021-08-30 | $10.15 | $10.27 | $9.85 | $9.90 | $9.83 | 7,474,700 |
| 2021-08-27 | $10.03 | $10.34 | $9.85 | $10.12 | $10.05 | 9,631,500 |
| 2021-08-26 | $10.32 | $10.38 | $9.95 | $9.98 | $9.91 | 10,011,200 |
| 2021-08-25 | $10.65 | $10.65 | $10.07 | $10.32 | $10.25 | 14,050,200 |
| 2021-08-24 | $10.76 | $10.89 | $10.62 | $10.78 | $10.70 | 11,674,770 |
| 2021-08-23 | $10.80 | $10.94 | $10.61 | $10.75 | $10.68 | 14,509,050 |
| 2021-08-20 | $10.36 | $11.09 | $10.30 | $10.84 | $10.76 | 20,091,250 |
| 2021-08-19 | $10.22 | $10.88 | $10.22 | $10.50 | $10.43 | 13,355,000 |
| 2021-08-18 | $10.11 | $10.40 | $9.91 | $10.19 | $10.12 | 10,730,200 |
| 2021-08-17 | $10.64 | $10.69 | $10.10 | $10.10 | $10.03 | 14,190,790 |
| 2021-08-16 | $10.71 | $11.00 | $10.33 | $10.86 | $10.78 | 19,735,600 |
| 2021-08-13 | $10.76 | $11.23 | $10.35 | $10.70 | $10.63 | 25,427,920 |
| 2021-08-12 | $10.11 | $11.09 | $10.00 | $10.65 | $10.58 | 31,813,220 |
| 2021-08-11 | $9.62 | $10.20 | $9.52 | $10.10 | $10.03 | 12,700,900 |
| 2021-08-10 | $9.64 | $9.76 | $9.49 | $9.69 | $9.62 | 6,639,700 |
| 2021-08-09 | $9.28 | $9.56 | $9.28 | $9.56 | $9.49 | 4,396,100 |
| 2021-08-06 | $9.47 | $9.50 | $9.20 | $9.33 | $9.27 | 4,155,300 |
| 2021-08-05 | $9.66 | $9.70 | $9.35 | $9.49 | $9.42 | 5,555,600 |
| 2021-08-04 | $9.54 | $9.74 | $9.49 | $9.65 | $9.58 | 6,645,800 |
| 2021-08-03 | $9.35 | $9.98 | $9.29 | $9.61 | $9.54 | 11,326,740 |
| 2021-08-02 | $8.96 | $9.49 | $8.88 | $9.39 | $9.32 | 6,485,550 |
| 2021-07-30 | $8.92 | $9.13 | $8.75 | $9.04 | $8.98 | 4,168,700 |
| 2021-07-29 | $8.78 | $9.02 | $8.78 | $8.90 | $8.84 | 3,866,200 |
| 2021-07-28 | $9.18 | $9.23 | $8.62 | $8.74 | $8.68 | 5,579,200 |
| 2021-07-27 | $9.27 | $9.55 | $9.22 | $9.31 | $9.25 | 5,124,050 |
| 2021-07-26 | $9.90 | $9.90 | $9.17 | $9.35 | $9.28 | 8,352,250 |
| 2021-07-23 | $9.53 | $9.89 | $9.40 | $9.83 | $9.76 | 8,730,800 |
| 2021-07-22 | $9.34 | $9.73 | $9.26 | $9.67 | $9.60 | 7,809,050 |
| 2021-07-21 | $9.09 | $9.40 | $9.08 | $9.33 | $9.27 | 5,418,450 |
| 2021-07-20 | $9.15 | $9.18 | $9.00 | $9.11 | $9.05 | 3,350,950 |
| 2021-07-19 | $9.23 | $9.23 | $8.98 | $9.14 | $9.08 | 4,385,900 |
| 2021-07-16 | $9.28 | $9.48 | $9.11 | $9.28 | $9.22 | 5,773,100 |
| 2021-07-15 | $9.71 | $9.76 | $9.15 | $9.24 | $9.18 | 8,618,950 |
| 2021-07-14 | $10.05 | $10.08 | $9.70 | $9.71 | $9.64 | 6,957,600 |
| 2021-07-13 | $10.15 | $10.22 | $9.93 | $10.05 | $9.98 | 7,130,200 |
| 2021-07-12 | $9.98 | $10.22 | $9.86 | $10.11 | $10.04 | 8,401,410 |
| 2021-07-09 | $9.73 | $10.02 | $9.69 | $9.92 | $9.85 | 6,628,600 |
| 2021-07-08 | $10.26 | $10.26 | $9.88 | $9.88 | $9.81 | 13,239,800 |
| 2021-07-07 | $10.23 | $10.42 | $10.12 | $10.34 | $10.27 | 11,292,950 |
| 2021-07-06 | $10.66 | $10.72 | $10.19 | $10.43 | $10.36 | 19,190,220 |
| 2021-07-05 | $11.21 | $11.38 | $10.60 | $10.90 | $10.82 | 24,789,000 |
| 2021-07-02 | $10.39 | $11.27 | $10.31 | $10.87 | $10.79 | 28,012,110 |
| 2021-07-01 | $10.24 | $10.75 | $9.92 | $10.58 | $10.51 | 17,424,060 |
| 2021-06-30 | $9.96 | $10.35 | $9.83 | $10.26 | $10.19 | 11,375,670 |
| 2021-06-29 | $9.97 | $10.40 | $9.83 | $10.10 | $10.03 | 11,598,400 |
| 2021-06-28 | $9.86 | $10.03 | $9.81 | $9.84 | $9.77 | 8,852,250 |
| 2021-06-25 | $10.40 | $10.50 | $9.95 | $10.03 | $9.96 | 14,056,880 |
| 2021-06-24 | $10.13 | $10.94 | $9.91 | $10.57 | $10.50 | 21,125,130 |
| 2021-06-23 | $10.09 | $10.30 | $9.90 | $10.18 | $10.11 | 12,263,910 |
| 2021-06-22 | $10.45 | $10.50 | $10.01 | $10.09 | $10.02 | 15,649,150 |
| 2021-06-21 | $10.26 | $10.66 | $10.09 | $10.41 | $10.34 | 14,881,100 |
| 2021-06-18 | $10.51 | $10.73 | $10.36 | $10.45 | $10.38 | 20,995,680 |
| 2021-06-17 | $11.11 | $11.38 | $10.25 | $10.97 | $10.89 | 37,886,270 |
| 2021-06-16 | $9.25 | $11.11 | $9.24 | $11.11 | $11.03 | 18,098,070 |
| 2021-06-15 | $9.55 | $9.55 | $9.24 | $9.26 | $9.20 | 8,212,300 |
| 2021-06-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.54 | 0 |
| 2021-06-11 | $9.22 | $9.85 | $9.22 | $9.61 | $9.54 | 12,637,770 |
| 2021-06-10 | $9.00 | $9.43 | $8.89 | $9.27 | $9.21 | 9,755,730 |
| 2021-06-09 | $8.72 | $9.04 | $8.72 | $8.98 | $8.92 | 5,411,060 |
| 2021-06-08 | $8.85 | $8.85 | $8.68 | $8.73 | $8.67 | 3,443,710 |
| 2021-06-07 | $8.72 | $8.92 | $8.66 | $8.85 | $8.77 | 4,312,950 |
| 2021-06-04 | $8.63 | $8.78 | $8.60 | $8.69 | $8.61 | 2,699,510 |
| 2021-06-03 | $8.69 | $8.79 | $8.62 | $8.65 | $8.57 | 2,848,600 |
| 2021-06-02 | $8.92 | $8.92 | $8.64 | $8.68 | $8.60 | 4,387,630 |
| 2021-06-01 | $8.83 | $9.01 | $8.76 | $8.90 | $8.82 | 3,585,900 |
| 2021-05-31 | $8.94 | $8.94 | $8.77 | $8.87 | $8.79 | 3,751,290 |
| 2021-05-28 | $9.02 | $9.13 | $8.91 | $8.94 | $8.86 | 5,764,700 |
| 2021-05-27 | $8.86 | $9.49 | $8.75 | $9.18 | $9.10 | 10,703,830 |
| 2021-05-26 | $8.60 | $8.85 | $8.56 | $8.85 | $8.77 | 4,919,710 |
| 2021-05-25 | $8.69 | $8.70 | $8.44 | $8.62 | $8.54 | 4,124,750 |
| 2021-05-24 | $8.52 | $8.74 | $8.43 | $8.69 | $8.61 | 5,493,890 |
| 2021-05-21 | $8.42 | $8.64 | $8.33 | $8.50 | $8.42 | 4,763,400 |
| 2021-05-20 | $8.38 | $8.59 | $8.21 | $8.42 | $8.34 | 5,571,340 |
| 2021-05-19 | $8.40 | $8.99 | $8.34 | $8.59 | $8.51 | 9,623,320 |
| 2021-05-18 | $8.19 | $8.34 | $7.82 | $8.34 | $8.26 | 6,249,210 |
| 2021-05-17 | $8.39 | $8.42 | $8.19 | $8.21 | $8.13 | 4,203,210 |
| 2021-05-14 | $8.40 | $8.45 | $8.31 | $8.39 | $8.31 | 4,649,300 |
| 2021-05-13 | $8.36 | $8.55 | $8.29 | $8.40 | $8.32 | 4,534,700 |
| 2021-05-12 | $8.30 | $8.47 | $8.26 | $8.42 | $8.34 | 3,508,500 |
| 2021-05-11 | $8.34 | $8.49 | $8.25 | $8.36 | $8.28 | 3,692,800 |
| 2021-05-10 | $8.29 | $8.35 | $8.20 | $8.25 | $8.17 | 3,725,100 |
| 2021-05-07 | $8.50 | $8.55 | $8.34 | $8.38 | $8.30 | 3,687,990 |
| 2021-05-06 | $8.80 | $8.88 | $8.19 | $8.56 | $8.48 | 9,659,000 |
| 2021-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 0 |
| 2021-05-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 0 |
| 2021-04-30 | $9.81 | $9.85 | $8.80 | $8.95 | $8.87 | 5,930,670 |
| 2021-04-29 | $10.06 | $10.19 | $9.80 | $9.84 | $9.75 | 2,698,250 |
| 2021-04-28 | $10.06 | $10.22 | $10.03 | $10.10 | $10.01 | 1,805,500 |
| 2021-04-27 | $10.34 | $10.36 | $10.05 | $10.16 | $10.07 | 2,415,500 |
| 2021-04-26 | $10.79 | $10.79 | $10.30 | $10.32 | $10.22 | 4,308,250 |
| 2021-04-23 | $11.05 | $11.12 | $10.60 | $10.81 | $10.71 | 3,408,100 |
| 2021-04-22 | $11.17 | $11.26 | $11.00 | $11.02 | $10.92 | 1,899,300 |
| 2021-04-21 | $11.14 | $11.30 | $11.05 | $11.10 | $11.00 | 1,903,100 |
| 2021-04-20 | $11.42 | $11.49 | $11.16 | $11.17 | $11.07 | 2,764,800 |
| 2021-04-19 | $11.49 | $11.58 | $11.32 | $11.44 | $11.33 | 3,141,300 |
| 2021-04-16 | $10.96 | $11.42 | $10.95 | $11.40 | $11.29 | 4,063,260 |
| 2021-04-15 | $10.85 | $11.37 | $10.85 | $10.96 | $10.86 | 2,934,300 |
| 2021-04-14 | $10.81 | $11.37 | $10.68 | $11.21 | $11.11 | 3,315,000 |
| 2021-04-13 | $10.97 | $11.11 | $10.70 | $10.78 | $10.68 | 2,249,150 |
| 2021-04-12 | $11.33 | $11.39 | $10.94 | $10.96 | $10.86 | 3,005,600 |
| 2021-04-09 | $11.27 | $11.45 | $11.20 | $11.36 | $11.26 | 3,152,500 |
| 2021-04-08 | $11.53 | $11.89 | $11.30 | $11.36 | $11.26 | 6,446,950 |
| 2021-04-07 | $11.26 | $11.74 | $11.08 | $11.66 | $11.55 | 6,847,700 |
| 2021-04-06 | $10.93 | $11.35 | $10.80 | $11.25 | $11.15 | 3,659,670 |
| 2021-04-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.78 | 0 |
| 2021-04-02 | $10.53 | $10.97 | $10.53 | $10.88 | $10.78 | 2,424,700 |
| 2021-04-01 | $10.62 | $10.71 | $10.52 | $10.62 | $10.52 | 1,402,000 |
| 2021-03-31 | $10.50 | $10.81 | $10.50 | $10.68 | $10.58 | 2,010,700 |
| 2021-03-30 | $11.03 | $11.12 | $10.52 | $10.54 | $10.44 | 3,540,800 |
| 2021-03-29 | $11.25 | $11.35 | $11.03 | $11.05 | $10.95 | 2,799,650 |
| 2021-03-26 | $11.30 | $11.40 | $11.00 | $11.20 | $11.10 | 2,670,900 |
| 2021-03-25 | $11.28 | $11.53 | $11.15 | $11.19 | $11.09 | 3,080,500 |
| 2021-03-24 | $11.28 | $11.58 | $11.19 | $11.34 | $11.24 | 3,603,500 |
| 2021-03-23 | $11.69 | $11.79 | $11.29 | $11.42 | $11.31 | 5,469,170 |
| 2021-03-22 | $11.60 | $11.98 | $11.58 | $11.73 | $11.62 | 7,290,670 |
| 2021-03-19 | $11.23 | $11.90 | $11.22 | $11.50 | $11.39 | 7,309,450 |
| 2021-03-18 | $10.99 | $12.00 | $10.78 | $11.37 | $11.27 | 7,751,950 |
| 2021-03-17 | $10.92 | $11.19 | $10.83 | $11.04 | $10.94 | 3,515,000 |
| 2021-03-16 | $10.18 | $11.01 | $10.18 | $11.01 | $10.91 | 4,630,100 |
| 2021-03-15 | $10.32 | $10.39 | $10.14 | $10.19 | $10.10 | 1,518,300 |
| 2021-03-12 | $10.64 | $10.69 | $10.30 | $10.31 | $10.21 | 1,855,100 |
| 2021-03-11 | $10.26 | $10.65 | $10.11 | $10.64 | $10.54 | 1,998,850 |
| 2021-03-10 | $10.59 | $10.85 | $10.30 | $10.31 | $10.21 | 2,249,700 |
| 2021-03-09 | $11.11 | $11.18 | $10.27 | $10.57 | $10.47 | 2,787,500 |
| 2021-03-08 | $11.11 | $11.42 | $11.01 | $11.01 | $10.91 | 2,499,800 |
| 2021-03-05 | $10.86 | $11.14 | $10.86 | $11.09 | $10.99 | 1,508,040 |
| 2021-03-04 | $11.08 | $11.19 | $10.86 | $10.91 | $10.81 | 2,326,510 |
| 2021-03-03 | $11.01 | $11.30 | $11.01 | $11.09 | $10.99 | 1,873,810 |
| 2021-03-02 | $11.04 | $11.23 | $10.88 | $11.17 | $11.07 | 2,888,400 |
| 2021-03-01 | $10.55 | $11.04 | $10.55 | $11.04 | $10.94 | 2,867,100 |
| 2021-02-26 | $10.42 | $10.68 | $10.27 | $10.56 | $10.46 | 1,456,900 |
| 2021-02-25 | $10.71 | $10.90 | $10.44 | $10.47 | $10.37 | 1,589,840 |
| 2021-02-24 | $10.63 | $10.88 | $10.60 | $10.69 | $10.59 | 1,557,000 |
| 2021-02-23 | $10.88 | $10.92 | $10.56 | $10.62 | $10.52 | 1,973,100 |
| 2021-02-22 | $10.68 | $11.19 | $10.65 | $10.87 | $10.77 | 2,778,970 |
| 2021-02-19 | $10.48 | $10.82 | $10.20 | $10.78 | $10.68 | 2,158,440 |
| 2021-02-18 | $10.28 | $10.50 | $10.17 | $10.43 | $10.33 | 1,928,860 |
| 2021-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2021-02-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2021-02-15 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2021-02-12 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2021-02-11 | $10.03 | $10.03 | $10.03 | $10.03 | $9.94 | 0 |
| 2021-02-10 | $10.13 | $10.18 | $10.00 | $10.03 | $9.94 | 1,596,580 |
| 2021-02-09 | $9.94 | $10.13 | $9.91 | $10.05 | $9.96 | 1,779,200 |
| 2021-02-08 | $10.25 | $10.44 | $10.01 | $10.01 | $9.92 | 1,876,500 |
| 2021-02-05 | $10.42 | $10.78 | $10.12 | $10.20 | $10.11 | 2,403,400 |
| 2021-02-04 | $11.10 | $11.10 | $10.19 | $10.46 | $10.36 | 3,573,000 |
| 2021-02-03 | $11.45 | $11.56 | $11.00 | $11.05 | $10.95 | 3,257,790 |
| 2021-02-02 | $11.58 | $11.99 | $11.42 | $11.50 | $11.39 | 4,845,440 |
| 2021-02-01 | $10.95 | $11.66 | $10.82 | $11.60 | $11.49 | 4,213,000 |
| 2021-01-29 | $11.05 | $11.29 | $10.81 | $11.02 | $10.92 | 2,584,640 |
| 2021-01-28 | $10.70 | $11.50 | $10.63 | $11.12 | $11.02 | 3,686,440 |
| 2021-01-27 | $10.80 | $11.07 | $10.71 | $10.96 | $10.86 | 1,641,300 |
| 2021-01-26 | $10.70 | $11.05 | $10.61 | $10.83 | $10.73 | 1,932,070 |
| 2021-01-25 | $11.16 | $11.16 | $10.61 | $10.72 | $10.62 | 2,229,570 |
| 2021-01-22 | $11.29 | $11.31 | $11.03 | $11.16 | $11.06 | 2,057,670 |
| 2021-01-21 | $11.43 | $11.55 | $11.31 | $11.31 | $11.21 | 2,653,870 |
| 2021-01-20 | $11.21 | $11.79 | $11.21 | $11.52 | $11.41 | 3,451,690 |
| 2021-01-19 | $11.18 | $11.38 | $11.08 | $11.21 | $11.11 | 2,897,700 |
| 2021-01-18 | $10.95 | $11.48 | $10.95 | $11.18 | $11.08 | 3,916,800 |
| 2021-01-15 | $10.41 | $11.33 | $10.28 | $11.02 | $10.92 | 5,262,170 |
| 2021-01-14 | $10.10 | $10.43 | $10.03 | $10.32 | $10.22 | 2,464,650 |
| 2021-01-13 | $10.78 | $10.78 | $10.21 | $10.22 | $10.13 | 3,290,070 |
| 2021-01-12 | $10.72 | $11.06 | $10.63 | $10.70 | $10.60 | 2,178,970 |
| 2021-01-11 | $11.13 | $11.25 | $10.71 | $10.76 | $10.66 | 2,649,700 |
| 2021-01-08 | $11.12 | $11.35 | $10.71 | $11.13 | $11.03 | 2,823,870 |
| 2021-01-07 | $11.76 | $11.87 | $11.01 | $11.16 | $11.06 | 5,008,010 |
| 2021-01-06 | $12.28 | $12.44 | $11.86 | $11.94 | $11.83 | 3,059,870 |
| 2021-01-05 | $12.29 | $12.53 | $12.24 | $12.34 | $12.23 | 2,666,850 |
| 2021-01-04 | $12.02 | $12.43 | $12.00 | $12.35 | $12.24 | 2,464,070 |
| 2021-01-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.03 | 0 |
| 2020-12-31 | $12.11 | $12.36 | $12.08 | $12.14 | $12.03 | 2,234,270 |
| 2020-12-30 | $12.38 | $12.38 | $12.00 | $12.11 | $12.00 | 2,019,470 |
| 2020-12-29 | $12.06 | $12.43 | $12.04 | $12.28 | $12.17 | 2,624,400 |
| 2020-12-28 | $12.54 | $12.54 | $11.93 | $12.00 | $11.89 | 2,862,800 |
| 2020-12-25 | $11.65 | $12.52 | $11.65 | $12.43 | $12.32 | 4,042,320 |
| 2020-12-24 | $13.06 | $13.06 | $12.04 | $12.05 | $11.94 | 5,877,260 |
| 2020-12-23 | $13.17 | $13.33 | $13.04 | $13.06 | $12.94 | 2,314,350 |
| 2020-12-22 | $13.08 | $13.50 | $12.93 | $13.17 | $13.05 | 3,754,050 |
| 2020-12-21 | $13.03 | $13.26 | $13.01 | $13.16 | $13.04 | 1,602,550 |
| 2020-12-18 | $13.40 | $13.50 | $13.05 | $13.08 | $12.96 | 2,036,600 |
| 2020-12-17 | $13.20 | $13.49 | $12.88 | $13.41 | $13.29 | 3,022,050 |
| 2020-12-16 | $13.85 | $13.86 | $13.23 | $13.30 | $13.18 | 2,827,790 |
| 2020-12-15 | $13.92 | $13.95 | $13.66 | $13.80 | $13.67 | 1,532,990 |
| 2020-12-14 | $13.63 | $13.95 | $13.63 | $13.89 | $13.76 | 1,887,700 |
| 2020-12-11 | $14.14 | $14.14 | $13.57 | $13.76 | $13.63 | 3,667,000 |
| 2020-12-10 | $14.20 | $14.29 | $13.96 | $14.09 | $13.96 | 2,613,690 |
| 2020-12-09 | $14.82 | $14.82 | $14.15 | $14.20 | $14.07 | 3,844,800 |
| 2020-12-08 | $14.67 | $14.81 | $14.41 | $14.78 | $14.64 | 3,363,270 |
| 2020-12-07 | $15.11 | $15.25 | $14.65 | $14.67 | $14.53 | 3,647,750 |
| 2020-12-04 | $15.25 | $15.30 | $15.15 | $15.18 | $15.04 | 2,363,300 |
| 2020-12-03 | $15.16 | $15.41 | $15.09 | $15.20 | $15.06 | 3,202,550 |
| 2020-12-02 | $15.18 | $15.35 | $15.15 | $15.26 | $15.12 | 2,879,100 |
| 2020-12-01 | $15.04 | $15.34 | $15.04 | $15.22 | $15.08 | 2,698,950 |
| 2020-11-30 | $15.01 | $15.23 | $14.90 | $15.12 | $14.98 | 2,748,560 |
| 2020-11-27 | $15.13 | $15.29 | $14.86 | $15.06 | $14.92 | 3,136,600 |
| 2020-11-26 | $15.40 | $15.53 | $15.15 | $15.23 | $15.09 | 3,466,400 |
| 2020-11-25 | $15.58 | $15.78 | $15.41 | $15.41 | $15.27 | 3,910,300 |
| 2020-11-24 | $15.70 | $15.97 | $15.50 | $15.68 | $15.54 | 3,513,300 |
| 2020-11-23 | $16.18 | $16.43 | $15.81 | $15.83 | $15.68 | 5,437,860 |
| 2020-11-20 | $15.90 | $16.13 | $15.71 | $16.08 | $15.93 | 6,439,930 |
| 2020-11-19 | $15.48 | $15.97 | $15.35 | $15.69 | $15.55 | 4,502,700 |
| 2020-11-18 | $15.36 | $15.69 | $15.30 | $15.60 | $15.46 | 3,775,450 |
| 2020-11-17 | $15.72 | $15.83 | $15.27 | $15.45 | $15.31 | 5,320,100 |
| 2020-11-16 | $16.21 | $16.23 | $15.61 | $15.70 | $15.56 | 5,869,600 |
| 2020-11-13 | $16.28 | $16.32 | $16.01 | $16.11 | $15.96 | 4,613,900 |
| 2020-11-12 | $16.26 | $16.48 | $16.13 | $16.39 | $16.24 | 4,947,130 |
| 2020-11-11 | $16.50 | $16.60 | $16.10 | $16.22 | $16.07 | 5,301,460 |
| 2020-11-10 | $17.11 | $17.20 | $16.40 | $16.50 | $16.35 | 9,354,230 |
| 2020-11-09 | $16.78 | $17.37 | $16.54 | $17.16 | $17.00 | 11,882,550 |
| 2020-11-06 | $17.94 | $18.06 | $16.49 | $16.68 | $16.53 | 20,067,020 |
| 2020-11-05 | $18.01 | $18.68 | $17.70 | $18.07 | $17.90 | 23,925,360 |
| 2020-11-04 | $19.90 | $20.74 | $17.71 | $18.48 | $18.31 | 40,089,170 |
| 2020-11-03 | $17.10 | $17.47 | $16.62 | $17.28 | $17.12 | 16,209,600 |
| 2020-11-02 | $15.77 | $17.05 | $15.45 | $16.84 | $16.68 | 12,497,240 |
| 2020-10-30 | $15.98 | $16.52 | $15.61 | $15.65 | $15.51 | 7,449,610 |
| 2020-10-29 | $16.60 | $16.75 | $15.97 | $15.98 | $15.83 | 10,159,320 |
| 2020-10-28 | $17.11 | $17.35 | $15.66 | $17.06 | $16.90 | 13,479,900 |
| 2020-10-27 | $17.71 | $18.09 | $16.80 | $17.29 | $17.13 | 11,576,880 |
| 2020-10-26 | $16.59 | $17.99 | $16.55 | $17.80 | $17.64 | 16,455,190 |
| 2020-10-23 | $17.89 | $18.10 | $16.60 | $16.72 | $16.57 | 14,011,270 |
| 2020-10-22 | $16.98 | $17.75 | $16.66 | $17.63 | $17.47 | 9,486,950 |
| 2020-10-21 | $17.50 | $17.60 | $16.80 | $17.04 | $16.88 | 8,097,670 |
| 2020-10-20 | $17.00 | $17.99 | $16.80 | $17.50 | $17.34 | 13,380,490 |
| 2020-10-19 | $16.51 | $17.33 | $16.51 | $16.97 | $16.81 | 10,633,770 |
| 2020-10-16 | $16.85 | $17.01 | $16.35 | $16.61 | $16.46 | 8,536,510 |
| 2020-10-15 | $16.68 | $17.36 | $16.40 | $16.84 | $16.68 | 11,066,060 |
| 2020-10-14 | $16.98 | $17.03 | $16.55 | $16.73 | $16.58 | 9,013,060 |
| 2020-10-13 | $16.68 | $17.10 | $16.34 | $16.78 | $16.63 | 12,574,540 |
| 2020-10-12 | $16.50 | $16.75 | $16.01 | $16.67 | $16.52 | 12,781,220 |
| 2020-10-09 | $14.60 | $16.24 | $14.47 | $16.10 | $15.95 | 14,358,650 |
| 2020-10-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2020-10-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2020-10-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2020-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2020-10-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2020-10-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2020-09-30 | $15.41 | $15.55 | $14.22 | $14.40 | $14.27 | 11,274,900 |
| 2020-09-29 | $15.97 | $16.28 | $15.25 | $15.39 | $15.25 | 10,458,290 |
| 2020-09-28 | $14.78 | $17.37 | $14.78 | $16.03 | $15.88 | 17,205,280 |
| 2020-09-25 | $15.48 | $16.15 | $14.95 | $14.95 | $14.81 | 8,230,600 |
| 2020-09-24 | $15.35 | $16.15 | $15.26 | $15.62 | $15.48 | 8,465,740 |
| 2020-09-23 | $15.37 | $15.58 | $15.32 | $15.47 | $15.33 | 3,235,830 |
| 2020-09-22 | $15.34 | $15.69 | $15.16 | $15.34 | $15.20 | 4,777,210 |
| 2020-09-21 | $15.49 | $15.88 | $15.48 | $15.60 | $15.46 | 5,276,650 |
| 2020-09-18 | $15.37 | $16.13 | $15.35 | $15.59 | $15.45 | 7,817,170 |
| 2020-09-17 | $15.05 | $15.88 | $14.91 | $15.58 | $15.44 | 9,121,630 |
| 2020-09-16 | $14.96 | $15.30 | $14.70 | $15.04 | $14.90 | 6,083,770 |
| 2020-09-15 | $14.58 | $15.43 | $14.58 | $15.10 | $14.96 | 7,242,860 |
| 2020-09-14 | $14.20 | $15.19 | $14.10 | $14.71 | $14.57 | 7,428,780 |
| 2020-09-11 | $13.78 | $14.38 | $13.44 | $14.13 | $14.00 | 9,971,400 |
| 2020-09-10 | $17.20 | $17.48 | $14.58 | $14.58 | $14.45 | 18,086,860 |
| 2020-09-09 | $16.56 | $17.98 | $16.29 | $17.15 | $16.99 | 21,894,130 |
| 2020-09-08 | $16.53 | $16.87 | $16.13 | $16.80 | $16.64 | 10,368,980 |
| 2020-09-07 | $16.26 | $16.87 | $16.18 | $16.49 | $16.34 | 10,829,620 |
| 2020-09-04 | $15.45 | $16.44 | $15.38 | $16.25 | $16.10 | 7,806,980 |
| 2020-09-03 | $16.50 | $16.50 | $15.88 | $15.92 | $15.77 | 8,240,190 |
| 2020-09-02 | $16.07 | $16.70 | $15.82 | $16.57 | $16.42 | 11,515,520 |
| 2020-09-01 | $15.95 | $16.36 | $15.75 | $16.08 | $15.93 | 6,919,020 |
| 2020-08-31 | $15.87 | $16.60 | $15.86 | $15.95 | $15.80 | 9,179,430 |
| 2020-08-28 | $15.57 | $15.98 | $15.35 | $15.86 | $15.71 | 6,937,050 |
| 2020-08-27 | $15.22 | $15.80 | $14.93 | $15.62 | $15.48 | 5,801,300 |
| 2020-08-26 | $15.73 | $15.76 | $15.28 | $15.30 | $15.16 | 5,695,950 |
| 2020-08-25 | $15.30 | $16.14 | $15.17 | $15.86 | $15.71 | 10,190,210 |
| 2020-08-24 | $15.18 | $15.40 | $14.78 | $15.24 | $15.10 | 4,203,460 |
| 2020-08-21 | $15.00 | $15.41 | $15.00 | $15.19 | $15.05 | 3,643,560 |
| 2020-08-20 | $14.85 | $15.06 | $14.66 | $14.88 | $14.74 | 2,700,130 |
| 2020-08-19 | $15.28 | $15.30 | $14.87 | $14.87 | $14.73 | 3,465,340 |
| 2020-08-18 | $15.33 | $15.38 | $15.23 | $15.33 | $15.19 | 2,770,000 |
| 2020-08-17 | $15.14 | $15.35 | $15.05 | $15.32 | $15.18 | 2,954,310 |
| 2020-08-14 | $15.00 | $15.13 | $14.85 | $15.11 | $14.97 | 2,493,500 |
| 2020-08-13 | $15.03 | $15.15 | $14.94 | $15.00 | $14.86 | 2,748,040 |
| 2020-08-12 | $15.10 | $15.16 | $14.66 | $14.93 | $14.79 | 3,811,840 |
| 2020-08-11 | $15.54 | $15.56 | $15.04 | $15.08 | $14.94 | 4,338,030 |
| 2020-08-10 | $15.38 | $15.65 | $15.30 | $15.59 | $15.45 | 3,331,220 |
| 2020-08-07 | $15.78 | $15.79 | $15.24 | $15.40 | $15.26 | 5,683,000 |
| 2020-08-06 | $15.98 | $16.18 | $15.56 | $15.90 | $15.75 | 7,946,730 |
| 2020-08-05 | $16.92 | $17.13 | $16.28 | $16.29 | $16.14 | 10,290,510 |
| 2020-08-04 | $15.97 | $16.40 | $15.75 | $16.29 | $16.14 | 9,849,410 |
| 2020-08-03 | $15.55 | $15.85 | $15.55 | $15.85 | $15.70 | 5,330,600 |
| 2020-07-31 | $15.41 | $15.62 | $15.21 | $15.46 | $15.32 | 4,188,880 |
| 2020-07-30 | $15.80 | $15.92 | $15.39 | $15.42 | $15.28 | 4,733,410 |
| 2020-07-29 | $15.03 | $15.55 | $14.90 | $15.53 | $15.39 | 4,479,430 |
| 2020-07-28 | $14.88 | $15.15 | $14.88 | $15.10 | $14.96 | 3,588,470 |
| 2020-07-27 | $15.34 | $15.42 | $14.75 | $14.92 | $14.78 | 5,500,610 |
| 2020-07-24 | $15.80 | $16.11 | $15.31 | $15.33 | $15.19 | 7,415,420 |
| 2020-07-23 | $16.11 | $16.11 | $15.44 | $15.79 | $15.64 | 6,694,350 |
| 2020-07-22 | $16.14 | $16.41 | $16.06 | $16.15 | $16.00 | 5,472,470 |
| 2020-07-21 | $16.25 | $16.38 | $16.06 | $16.26 | $16.11 | 5,183,740 |
| 2020-07-20 | $15.97 | $16.29 | $15.80 | $16.24 | $16.09 | 6,198,440 |
| 2020-07-17 | $15.73 | $15.95 | $15.42 | $15.76 | $15.61 | 6,493,650 |
| 2020-07-16 | $16.71 | $16.97 | $15.68 | $15.72 | $15.57 | 11,809,060 |
| 2020-07-15 | $17.88 | $17.92 | $16.70 | $16.89 | $16.73 | 14,537,650 |
| 2020-07-14 | $19.34 | $19.34 | $17.21 | $17.60 | $17.44 | 23,934,190 |
| 2020-07-13 | $18.10 | $19.00 | $18.10 | $19.00 | $18.82 | 20,125,620 |
| 2020-07-10 | $18.59 | $19.46 | $18.35 | $18.50 | $18.33 | 26,058,110 |
| 2020-07-09 | $17.89 | $18.43 | $17.57 | $18.26 | $18.09 | 25,027,870 |
| 2020-07-08 | $16.63 | $18.30 | $16.58 | $18.00 | $17.83 | 27,754,260 |
| 2020-07-07 | $16.65 | $17.24 | $16.33 | $16.80 | $16.64 | 18,639,620 |
| 2020-07-06 | $16.00 | $16.59 | $15.98 | $16.52 | $16.37 | 13,904,640 |
| 2020-07-03 | $16.05 | $16.16 | $15.70 | $15.95 | $15.80 | 9,808,600 |
| 2020-07-02 | $15.51 | $16.06 | $15.50 | $16.03 | $15.88 | 10,320,790 |
| 2020-07-01 | $15.73 | $15.95 | $15.45 | $15.70 | $15.56 | 8,105,670 |
| 2020-06-30 | $15.59 | $15.80 | $15.56 | $15.64 | $15.50 | 7,423,850 |
| 2020-06-29 | $15.42 | $15.73 | $15.30 | $15.60 | $15.46 | 6,163,770 |
| 2020-06-26 | $15.56 | $15.56 | $15.56 | $15.56 | $15.42 | 0 |
| 2020-06-25 | $15.56 | $15.56 | $15.56 | $15.56 | $15.42 | 0 |
| 2020-06-24 | $16.03 | $16.12 | $15.50 | $15.56 | $15.42 | 13,050,800 |
| 2020-06-23 | $16.45 | $16.63 | $16.24 | $16.24 | $16.09 | 8,158,740 |
| 2020-06-22 | $16.30 | $16.50 | $16.21 | $16.43 | $16.28 | 8,089,590 |
| 2020-06-19 | $16.76 | $16.89 | $16.34 | $16.36 | $16.21 | 14,099,910 |
| 2020-06-18 | $17.18 | $17.21 | $16.75 | $16.84 | $16.68 | 13,519,650 |
| 2020-06-17 | $17.09 | $17.48 | $16.90 | $17.38 | $17.22 | 15,916,210 |
| 2020-06-16 | $16.89 | $17.20 | $16.65 | $17.06 | $16.90 | 13,872,880 |
| 2020-06-15 | $17.58 | $18.36 | $16.78 | $16.82 | $16.66 | 23,349,130 |
| 2020-06-12 | $16.50 | $17.46 | $16.39 | $17.41 | $17.25 | 20,443,150 |
| 2020-06-11 | $17.26 | $17.38 | $16.66 | $17.10 | $16.94 | 16,380,810 |
| 2020-06-10 | $16.65 | $17.18 | $16.30 | $17.05 | $16.89 | 14,593,650 |
| 2020-06-09 | $17.19 | $17.19 | $16.61 | $16.77 | $16.62 | 13,539,290 |
| 2020-06-08 | $16.95 | $17.27 | $16.71 | $17.24 | $17.08 | 16,795,890 |
| 2020-06-05 | $16.64 | $16.85 | $16.21 | $16.78 | $16.63 | 14,560,920 |
| 2020-06-04 | $17.27 | $17.45 | $16.63 | $16.63 | $16.48 | 18,075,820 |
| 2020-06-03 | $17.63 | $17.84 | $17.10 | $17.18 | $17.02 | 22,287,320 |
| 2020-06-02 | $17.11 | $17.99 | $16.72 | $17.98 | $17.81 | 32,117,390 |
| 2020-06-01 | $17.30 | $17.69 | $16.65 | $17.36 | $17.20 | 27,462,850 |
| 2020-05-29 | $18.81 | $19.20 | $17.45 | $17.80 | $17.64 | 34,760,210 |
| 2020-05-28 | $18.00 | $19.34 | $17.30 | $18.89 | $18.72 | 39,331,870 |
| 2020-05-27 | $17.61 | $18.78 | $17.61 | $18.39 | $18.22 | 42,736,260 |
| 2020-05-26 | $18.04 | $18.46 | $17.26 | $17.55 | $17.39 | 41,234,060 |
| 2020-05-25 | $21.50 | $21.50 | $18.00 | $18.89 | $18.72 | 60,016,930 |
| 2020-05-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.73 | 1,018,300 |
| 2020-05-21 | $18.10 | $18.10 | $18.10 | $18.10 | $17.93 | 250,120 |
| 2020-05-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.30 | 360,580 |
| 2020-05-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.81 | 697,120 |
| 2020-05-18 | $13.59 | $13.59 | $13.59 | $13.59 | $13.46 | 1,431,730 |
| 2020-05-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.24 | 311,660 |
| 2020-05-14 | $11.23 | $11.23 | $11.23 | $11.23 | $11.13 | 314,720 |
| 2020-05-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.12 | 201,510 |
| 2020-05-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.19 | 313,180 |
| 2020-05-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.36 | 113,940 |
| 2020-05-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.60 | 60,580 |
| 2020-05-07 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 64,080 |
| 2020-05-06 | $5.28 | $6.34 | $5.28 | $6.34 | $6.28 | 264,650 |
Jinxiandai Information Industry Company Ltd (300830) News Headlines
Recent Jinxiandai Information Industry Company Ltd (300830) News
Similar Companies to Jinxiandai Information Industry Company Ltd (300830) 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 | -- | -- | -- |