Zhejiang Jinsheng New Materials Co Ltd (300849) Exchange: SHE
Data as of July 17, 2025
$16.48 ($0.12) 0.73%
Zhejiang Jinsheng New Materials Co Ltd - Daily Information
Click for more stock information on Zhejiang Jinsheng New Materials Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.50 |
| Previous Close | $16.48 |
| High | $16.74 |
| Low | $16.18 |
| Adjusted Open | $16.50 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.74 |
| Adjusted Low | $16.18 |
About Zhejiang Jinsheng New Materials Co Ltd (300849)
Zhejiang Jinsheng New Materials Co Ltd
Invest in Zhejiang Jinsheng New Materials Co Ltd (300849)
Historical Stock Data for Zhejiang Jinsheng New Materials Co Ltd (300849)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $16.50 | $16.74 | $16.18 | $16.48 | $16.48 | 2,814,700 |
| 2025-06-26 | $16.80 | $16.99 | $16.29 | $16.36 | $16.36 | 3,966,600 |
| 2025-06-25 | $16.93 | $17.06 | $16.61 | $16.80 | $16.80 | 3,235,200 |
| 2025-06-24 | $16.60 | $17.09 | $16.57 | $16.90 | $16.90 | 3,442,250 |
| 2025-06-23 | $16.40 | $16.78 | $16.40 | $16.62 | $16.62 | 3,073,950 |
| 2025-06-20 | $16.85 | $17.08 | $16.40 | $16.55 | $16.55 | 3,563,150 |
| 2025-06-19 | $17.29 | $17.51 | $16.77 | $16.85 | $16.85 | 3,834,300 |
| 2025-06-18 | $17.23 | $17.49 | $16.70 | $17.28 | $17.28 | 3,835,600 |
| 2025-06-17 | $17.39 | $17.68 | $17.02 | $17.22 | $17.22 | 4,436,800 |
| 2025-06-13 | $18.00 | $18.19 | $17.01 | $17.22 | $17.22 | 8,651,600 |
| 2025-06-12 | $19.01 | $19.19 | $17.82 | $18.15 | $18.15 | 9,834,800 |
| 2025-06-11 | $16.34 | $18.99 | $16.34 | $18.51 | $18.51 | 13,839,270 |
| 2025-06-10 | $16.82 | $17.30 | $16.20 | $16.26 | $16.26 | 6,777,600 |
| 2025-06-09 | $16.83 | $17.41 | $16.75 | $16.87 | $16.87 | 6,715,800 |
| 2025-06-06 | $16.60 | $17.50 | $16.32 | $16.81 | $16.81 | 8,329,070 |
| 2025-06-05 | $16.25 | $16.76 | $16.03 | $16.60 | $16.60 | 8,848,600 |
| 2025-06-04 | $15.56 | $16.38 | $15.45 | $16.20 | $16.20 | 8,305,420 |
| 2025-06-03 | $14.84 | $15.68 | $14.65 | $15.50 | $15.50 | 5,755,860 |
| 2025-05-30 | $15.00 | $15.19 | $14.72 | $14.84 | $14.84 | 3,413,950 |
| 2025-05-29 | $14.42 | $14.96 | $14.34 | $14.90 | $14.90 | 3,670,650 |
| 2025-05-28 | $14.51 | $14.66 | $14.28 | $14.42 | $14.42 | 2,719,900 |
| 2025-05-27 | $14.56 | $14.80 | $14.31 | $14.50 | $14.50 | 3,004,550 |
| 2025-05-26 | $14.25 | $14.88 | $14.12 | $14.60 | $14.60 | 4,413,360 |
| 2025-05-23 | $14.56 | $14.61 | $14.14 | $14.25 | $14.25 | 4,992,910 |
| 2025-05-22 | $14.87 | $15.09 | $14.52 | $14.56 | $14.56 | 4,696,260 |
| 2025-05-21 | $15.18 | $15.40 | $14.90 | $14.95 | $14.95 | 3,808,000 |
| 2025-05-20 | $15.22 | $15.60 | $15.06 | $15.28 | $15.28 | 5,702,400 |
| 2025-05-19 | $14.76 | $15.49 | $14.72 | $15.30 | $15.30 | 6,955,400 |
| 2025-05-16 | $14.68 | $14.97 | $14.40 | $14.76 | $14.76 | 5,582,210 |
| 2025-05-15 | $13.83 | $15.30 | $13.70 | $14.91 | $14.91 | 10,872,510 |
| 2025-05-14 | $13.77 | $13.95 | $13.43 | $13.82 | $13.82 | 3,862,250 |
| 2025-05-13 | $13.70 | $13.98 | $13.59 | $13.78 | $13.78 | 4,893,600 |
| 2025-05-12 | $13.64 | $13.64 | $13.30 | $13.52 | $13.52 | 2,825,150 |
| 2025-05-09 | $13.80 | $13.88 | $13.47 | $13.51 | $13.51 | 2,748,500 |
| 2025-05-08 | $13.70 | $13.85 | $13.51 | $13.81 | $13.81 | 3,857,400 |
| 2025-05-07 | $13.98 | $14.13 | $13.56 | $13.69 | $13.69 | 3,639,000 |
| 2025-05-06 | $13.28 | $13.84 | $13.20 | $13.61 | $13.61 | 4,245,500 |
| 2025-04-30 | $13.74 | $13.80 | $13.06 | $13.07 | $13.07 | 5,433,200 |
| 2025-04-29 | $12.86 | $13.77 | $12.63 | $13.59 | $13.59 | 7,493,550 |
| 2025-04-28 | $13.48 | $13.51 | $12.85 | $12.86 | $12.86 | 3,581,310 |
| 2025-04-25 | $13.50 | $13.68 | $13.36 | $13.42 | $13.42 | 1,912,800 |
| 2025-04-24 | $13.88 | $13.91 | $13.32 | $13.44 | $13.44 | 4,219,850 |
| 2025-04-23 | $13.92 | $14.19 | $13.68 | $13.88 | $13.88 | 4,451,150 |
| 2025-04-22 | $14.00 | $14.30 | $13.84 | $13.92 | $13.92 | 3,900,840 |
| 2025-04-21 | $14.63 | $14.63 | $13.36 | $13.95 | $13.95 | 8,757,450 |
| 2025-04-18 | $15.25 | $15.34 | $14.60 | $14.89 | $14.89 | 3,496,850 |
| 2025-04-17 | $15.56 | $15.75 | $15.22 | $15.22 | $15.22 | 3,388,200 |
| 2025-04-16 | $15.80 | $15.92 | $15.39 | $15.55 | $15.55 | 3,234,700 |
| 2025-04-15 | $16.26 | $16.29 | $15.53 | $15.83 | $15.83 | 4,698,200 |
| 2025-04-14 | $14.89 | $16.18 | $14.89 | $15.89 | $15.89 | 7,371,340 |
| 2025-04-11 | $13.79 | $14.96 | $13.69 | $14.78 | $14.78 | 6,773,000 |
| 2025-04-10 | $13.15 | $13.86 | $12.85 | $13.69 | $13.69 | 5,853,700 |
| 2025-04-09 | $12.19 | $13.19 | $11.00 | $12.85 | $12.85 | 6,578,540 |
| 2025-04-08 | $12.44 | $12.64 | $11.81 | $12.36 | $12.36 | 5,820,200 |
| 2025-04-07 | $14.29 | $14.74 | $12.53 | $12.53 | $12.53 | 6,672,150 |
| 2025-04-03 | $15.76 | $16.40 | $15.61 | $15.66 | $15.66 | 4,608,740 |
| 2025-04-02 | $16.19 | $16.20 | $15.56 | $15.78 | $15.78 | 4,573,150 |
| 2025-04-01 | $15.95 | $16.23 | $15.83 | $16.13 | $16.13 | 3,942,490 |
| 2025-03-31 | $16.00 | $16.18 | $15.60 | $16.01 | $16.01 | 3,495,150 |
| 2025-03-28 | $15.58 | $16.19 | $15.52 | $16.10 | $16.10 | 3,676,410 |
| 2025-03-27 | $15.91 | $16.36 | $15.65 | $15.73 | $15.73 | 4,945,040 |
| 2025-03-26 | $15.66 | $16.06 | $15.35 | $15.89 | $15.89 | 4,368,000 |
| 2025-03-25 | $15.18 | $15.79 | $15.18 | $15.43 | $15.43 | 4,917,280 |
| 2025-03-24 | $16.17 | $16.18 | $14.93 | $15.14 | $15.14 | 6,780,150 |
| 2025-03-21 | $16.47 | $16.47 | $15.86 | $15.93 | $15.93 | 3,772,340 |
| 2025-03-20 | $16.35 | $16.80 | $16.30 | $16.39 | $16.39 | 4,852,200 |
| 2025-03-19 | $16.31 | $16.59 | $15.89 | $16.45 | $16.45 | 4,622,210 |
| 2025-03-18 | $16.28 | $16.54 | $16.04 | $16.30 | $16.30 | 4,084,350 |
| 2025-03-17 | $15.79 | $16.80 | $15.53 | $16.26 | $16.26 | 6,829,700 |
| 2025-03-14 | $16.60 | $16.65 | $15.74 | $15.80 | $15.80 | 6,699,510 |
| 2025-03-13 | $16.00 | $16.56 | $15.86 | $16.50 | $16.50 | 9,678,990 |
| 2025-03-12 | $15.40 | $16.66 | $15.36 | $16.11 | $16.11 | 15,835,370 |
| 2025-03-11 | $14.30 | $15.36 | $14.08 | $15.36 | $15.36 | 12,182,680 |
| 2025-03-10 | $14.23 | $14.36 | $14.19 | $14.34 | $14.34 | 3,602,200 |
| 2025-03-07 | $14.16 | $14.30 | $14.08 | $14.20 | $14.20 | 4,198,140 |
| 2025-03-06 | $14.33 | $14.39 | $14.11 | $14.13 | $14.13 | 5,728,390 |
| 2025-03-05 | $14.18 | $14.39 | $14.01 | $14.21 | $14.21 | 7,316,950 |
| 2025-03-04 | $13.77 | $14.17 | $13.71 | $14.16 | $14.16 | 5,298,370 |
| 2025-03-03 | $13.78 | $13.95 | $13.62 | $13.76 | $13.76 | 2,169,750 |
| 2025-02-28 | $13.86 | $13.86 | $13.65 | $13.75 | $13.75 | 1,928,540 |
| 2025-02-27 | $13.89 | $13.90 | $13.67 | $13.85 | $13.85 | 2,354,100 |
| 2025-02-26 | $13.82 | $13.99 | $13.82 | $13.88 | $13.88 | 2,814,360 |
| 2025-02-25 | $13.98 | $14.05 | $13.77 | $13.85 | $13.85 | 2,778,500 |
| 2025-02-24 | $13.79 | $14.04 | $13.77 | $14.03 | $14.03 | 3,257,800 |
| 2025-02-20 | $13.93 | $14.02 | $13.82 | $13.91 | $13.91 | 1,898,800 |
| 2025-02-19 | $13.78 | $13.92 | $13.68 | $13.92 | $13.92 | 2,453,150 |
| 2025-02-18 | $14.15 | $14.45 | $13.81 | $13.81 | $13.81 | 5,344,160 |
| 2025-02-17 | $14.13 | $14.19 | $13.83 | $14.19 | $14.19 | 4,664,690 |
| 2025-02-14 | $14.00 | $14.28 | $13.85 | $14.06 | $14.06 | 6,824,100 |
| 2025-02-13 | $14.05 | $14.18 | $13.67 | $13.85 | $13.85 | 4,043,650 |
| 2025-02-12 | $14.51 | $14.67 | $13.96 | $14.05 | $14.05 | 4,773,960 |
| 2025-02-11 | $14.05 | $14.76 | $13.98 | $14.30 | $14.30 | 8,771,130 |
| 2025-02-10 | $13.99 | $14.09 | $13.91 | $13.98 | $13.98 | 3,462,300 |
| 2025-02-07 | $13.81 | $13.94 | $13.75 | $13.92 | $13.92 | 3,335,450 |
| 2025-02-06 | $14.00 | $14.00 | $13.69 | $13.81 | $13.81 | 3,084,000 |
| 2025-02-05 | $13.99 | $14.00 | $13.82 | $13.94 | $13.94 | 2,321,400 |
| 2025-01-27 | $13.70 | $14.17 | $13.53 | $13.86 | $13.86 | 6,438,800 |
| 2025-01-24 | $13.40 | $13.64 | $13.15 | $13.60 | $13.60 | 3,715,930 |
| 2025-01-23 | $13.83 | $13.88 | $13.44 | $13.53 | $13.53 | 3,675,430 |
| 2025-01-22 | $13.80 | $13.90 | $13.60 | $13.77 | $13.77 | 4,519,900 |
| 2025-01-21 | $14.02 | $14.04 | $13.66 | $13.90 | $13.90 | 2,397,200 |
| 2025-01-20 | $13.95 | $14.09 | $13.83 | $14.02 | $14.02 | 3,479,750 |
| 2025-01-17 | $13.93 | $14.02 | $13.87 | $13.95 | $13.95 | 2,212,740 |
| 2025-01-16 | $13.85 | $13.99 | $13.73 | $13.98 | $13.98 | 3,143,830 |
| 2025-01-15 | $13.86 | $14.04 | $13.78 | $13.86 | $13.86 | 2,928,870 |
| 2025-01-14 | $13.45 | $13.95 | $13.42 | $13.88 | $13.88 | 2,661,260 |
| 2025-01-13 | $13.25 | $13.44 | $13.13 | $13.42 | $13.42 | 1,665,690 |
| 2025-01-09 | $13.52 | $13.70 | $13.44 | $13.47 | $13.47 | 2,266,600 |
| 2025-01-08 | $13.38 | $13.70 | $13.21 | $13.51 | $13.51 | 3,146,600 |
| 2025-01-07 | $13.20 | $13.41 | $13.19 | $13.39 | $13.39 | 1,509,150 |
| 2025-01-06 | $13.25 | $13.37 | $12.83 | $13.19 | $13.19 | 1,991,750 |
| 2025-01-03 | $13.77 | $14.15 | $13.21 | $13.27 | $13.27 | 3,167,790 |
| 2025-01-02 | $13.95 | $14.10 | $13.46 | $13.79 | $13.79 | 3,271,770 |
| 2024-12-31 | $14.30 | $14.30 | $14.01 | $14.05 | $14.05 | 3,416,200 |
| 2024-12-30 | $14.32 | $14.40 | $14.12 | $14.30 | $14.30 | 3,238,350 |
| 2024-12-27 | $14.18 | $14.45 | $14.11 | $14.32 | $14.32 | 5,157,990 |
| 2024-12-26 | $14.10 | $14.35 | $13.99 | $14.20 | $14.20 | 5,854,100 |
| 2024-12-25 | $14.05 | $14.16 | $13.73 | $14.12 | $14.12 | 5,444,750 |
| 2024-12-24 | $14.00 | $14.08 | $13.76 | $14.07 | $14.07 | 5,002,650 |
| 2024-12-23 | $14.16 | $14.25 | $13.71 | $13.91 | $13.91 | 5,102,900 |
| 2024-12-20 | $13.98 | $14.35 | $13.89 | $14.20 | $14.20 | 7,414,250 |
| 2024-12-19 | $13.72 | $14.05 | $13.57 | $14.01 | $14.01 | 5,282,720 |
| 2024-12-18 | $13.72 | $13.98 | $13.50 | $13.82 | $13.82 | 5,085,540 |
| 2024-12-17 | $13.98 | $13.99 | $13.40 | $13.72 | $13.72 | 8,589,910 |
| 2024-12-16 | $14.02 | $14.14 | $13.50 | $13.95 | $13.95 | 6,611,700 |
| 2024-12-13 | $14.05 | $14.17 | $13.83 | $14.00 | $14.00 | 5,238,100 |
| 2024-12-12 | $13.68 | $14.06 | $13.55 | $14.03 | $14.03 | 5,773,410 |
| 2024-12-11 | $13.38 | $13.63 | $13.32 | $13.60 | $13.60 | 4,646,470 |
| 2024-12-10 | $13.56 | $13.65 | $13.33 | $13.38 | $13.38 | 4,181,420 |
| 2024-12-09 | $13.33 | $13.42 | $13.13 | $13.31 | $13.31 | 3,494,500 |
| 2024-12-06 | $13.24 | $13.40 | $13.20 | $13.34 | $13.34 | 3,517,900 |
| 2024-12-05 | $13.05 | $13.33 | $13.05 | $13.24 | $13.24 | 2,839,940 |
| 2024-12-04 | $13.29 | $13.31 | $13.03 | $13.12 | $13.12 | 2,776,120 |
| 2024-12-03 | $13.25 | $13.35 | $13.16 | $13.29 | $13.29 | 2,783,900 |
| 2024-12-02 | $13.08 | $13.35 | $13.05 | $13.30 | $13.30 | 4,166,900 |
| 2024-11-29 | $13.00 | $13.19 | $12.96 | $13.08 | $13.08 | 2,936,500 |
| 2024-11-28 | $12.96 | $13.16 | $12.96 | $13.04 | $13.04 | 3,611,210 |
| 2024-11-27 | $12.95 | $12.99 | $12.51 | $12.99 | $12.99 | 2,673,080 |
| 2024-11-26 | $12.96 | $13.10 | $12.73 | $12.83 | $12.83 | 2,312,000 |
| 2024-11-25 | $12.49 | $12.97 | $12.36 | $12.97 | $12.97 | 3,065,840 |
| 2024-11-22 | $13.09 | $13.12 | $12.41 | $12.42 | $12.42 | 2,848,420 |
| 2024-11-21 | $12.94 | $13.09 | $12.88 | $13.02 | $13.02 | 2,269,550 |
| 2024-11-20 | $12.76 | $13.07 | $12.67 | $12.97 | $12.97 | 2,859,610 |
| 2024-11-19 | $12.58 | $12.78 | $12.42 | $12.76 | $12.76 | 2,535,750 |
| 2024-11-18 | $13.33 | $13.35 | $12.47 | $12.61 | $12.61 | 3,792,900 |
| 2024-11-15 | $13.25 | $13.49 | $13.17 | $13.21 | $13.21 | 3,033,190 |
| 2024-11-14 | $13.47 | $13.58 | $13.26 | $13.29 | $13.29 | 3,371,620 |
| 2024-11-13 | $13.54 | $13.70 | $13.13 | $13.45 | $13.45 | 4,390,390 |
| 2024-11-12 | $13.76 | $13.97 | $13.51 | $13.56 | $13.56 | 5,782,900 |
| 2024-11-11 | $13.71 | $13.72 | $13.44 | $13.72 | $13.72 | 3,744,870 |
| 2024-11-08 | $13.96 | $14.05 | $13.58 | $13.60 | $13.60 | 4,654,280 |
| 2024-11-07 | $13.35 | $13.89 | $13.29 | $13.81 | $13.81 | 4,110,260 |
| 2024-11-06 | $13.69 | $13.78 | $13.40 | $13.42 | $13.42 | 3,754,450 |
| 2024-11-05 | $13.57 | $13.71 | $13.38 | $13.65 | $13.65 | 5,099,270 |
| 2024-11-04 | $13.38 | $13.65 | $13.35 | $13.53 | $13.53 | 2,518,900 |
| 2024-11-01 | $13.78 | $13.90 | $13.30 | $13.36 | $13.36 | 3,680,100 |
| 2024-10-31 | $13.97 | $13.97 | $13.70 | $13.74 | $13.74 | 2,936,750 |
| 2024-10-30 | $14.05 | $14.22 | $13.77 | $13.86 | $13.86 | 3,933,750 |
| 2024-10-29 | $15.00 | $15.09 | $14.23 | $14.25 | $14.25 | 5,344,750 |
| 2024-10-28 | $14.60 | $15.03 | $14.60 | $15.02 | $15.02 | 4,781,000 |
| 2024-10-25 | $14.63 | $15.55 | $14.54 | $14.59 | $14.59 | 5,875,890 |
| 2024-10-24 | $14.60 | $14.70 | $14.46 | $14.54 | $14.54 | 2,296,200 |
| 2024-10-23 | $14.82 | $14.85 | $14.66 | $14.66 | $14.66 | 2,629,470 |
| 2024-10-22 | $14.80 | $14.92 | $14.70 | $14.82 | $14.82 | 2,578,600 |
| 2024-10-21 | $14.86 | $14.94 | $14.58 | $14.82 | $14.82 | 3,365,400 |
| 2024-10-18 | $14.64 | $15.10 | $14.54 | $14.86 | $14.86 | 6,773,020 |
| 2024-10-17 | $15.19 | $15.19 | $14.71 | $14.71 | $14.71 | 3,720,170 |
| 2024-10-16 | $15.05 | $15.26 | $14.95 | $15.08 | $15.08 | 2,351,400 |
| 2024-10-15 | $15.39 | $15.51 | $15.16 | $15.25 | $15.25 | 3,633,340 |
| 2024-10-14 | $15.30 | $15.55 | $14.85 | $15.53 | $15.53 | 3,757,350 |
| 2024-10-11 | $15.60 | $15.67 | $15.05 | $15.30 | $15.30 | 2,883,200 |
| 2024-10-10 | $15.95 | $16.13 | $15.40 | $15.77 | $15.77 | 3,765,050 |
| 2024-10-09 | $16.01 | $16.49 | $15.43 | $15.73 | $15.73 | 5,274,520 |
| 2024-10-08 | $17.99 | $17.99 | $15.91 | $16.59 | $16.59 | 9,122,090 |
| 2024-09-30 | $14.10 | $15.68 | $13.85 | $15.28 | $15.28 | 8,844,850 |
| 2024-09-27 | $13.28 | $13.90 | $13.26 | $13.77 | $13.77 | 4,028,900 |
| 2024-09-26 | $12.71 | $13.30 | $12.58 | $13.20 | $13.20 | 2,523,150 |
| 2024-09-25 | $12.57 | $12.85 | $12.49 | $12.71 | $12.71 | 1,981,800 |
| 2024-09-24 | $12.14 | $12.41 | $11.99 | $12.39 | $12.39 | 1,668,260 |
| 2024-09-23 | $11.99 | $12.14 | $11.74 | $12.09 | $12.09 | 1,346,050 |
| 2024-09-20 | $12.31 | $12.35 | $11.80 | $12.09 | $12.09 | 1,310,510 |
| 2024-09-19 | $12.35 | $12.43 | $12.25 | $12.36 | $12.36 | 1,142,760 |
| 2024-09-18 | $12.44 | $12.44 | $12.19 | $12.35 | $12.35 | 1,434,300 |
| 2024-09-13 | $12.56 | $12.58 | $12.38 | $12.44 | $12.44 | 839,400 |
| 2024-09-12 | $12.61 | $12.72 | $12.55 | $12.59 | $12.59 | 567,300 |
| 2024-09-11 | $12.65 | $12.68 | $12.57 | $12.66 | $12.66 | 605,300 |
| 2024-09-10 | $12.62 | $12.68 | $12.48 | $12.68 | $12.68 | 995,150 |
| 2024-09-09 | $12.40 | $12.79 | $12.38 | $12.62 | $12.62 | 1,165,150 |
| 2024-09-06 | $12.99 | $12.99 | $12.60 | $12.66 | $12.66 | 1,155,100 |
| 2024-09-05 | $12.90 | $12.98 | $12.86 | $12.95 | $12.95 | 836,510 |
| 2024-09-04 | $12.96 | $12.96 | $12.82 | $12.93 | $12.93 | 1,028,950 |
| 2024-09-03 | $13.14 | $13.20 | $12.86 | $12.97 | $12.97 | 1,610,910 |
| 2024-09-02 | $13.23 | $13.33 | $13.11 | $13.15 | $13.15 | 1,514,250 |
| 2024-08-30 | $13.41 | $13.60 | $13.30 | $13.31 | $13.31 | 2,466,700 |
| 2024-08-29 | $13.30 | $13.54 | $13.21 | $13.40 | $13.40 | 2,121,800 |
| 2024-08-28 | $13.21 | $13.38 | $13.16 | $13.30 | $13.30 | 1,250,050 |
| 2024-08-27 | $13.27 | $13.31 | $13.17 | $13.24 | $13.24 | 928,600 |
| 2024-08-26 | $13.25 | $13.29 | $13.10 | $13.29 | $13.29 | 1,515,800 |
| 2024-08-23 | $13.19 | $13.29 | $13.12 | $13.22 | $13.22 | 1,309,550 |
| 2024-08-22 | $13.30 | $13.30 | $13.13 | $13.22 | $13.22 | 1,096,850 |
| 2024-08-21 | $13.26 | $13.32 | $13.16 | $13.26 | $13.26 | 962,950 |
| 2024-08-20 | $13.37 | $13.39 | $13.22 | $13.27 | $13.27 | 1,088,200 |
| 2024-08-19 | $13.43 | $13.43 | $13.24 | $13.35 | $13.35 | 1,988,300 |
| 2024-08-16 | $13.43 | $13.45 | $13.34 | $13.41 | $13.41 | 1,090,200 |
| 2024-08-15 | $13.33 | $13.45 | $13.26 | $13.44 | $13.44 | 1,770,650 |
| 2024-08-14 | $13.37 | $13.39 | $13.22 | $13.34 | $13.34 | 1,167,600 |
| 2024-08-13 | $13.24 | $13.43 | $13.21 | $13.37 | $13.37 | 1,465,250 |
| 2024-08-12 | $13.68 | $13.70 | $12.81 | $13.44 | $13.44 | 4,308,450 |
| 2024-08-09 | $13.55 | $13.72 | $13.55 | $13.63 | $13.63 | 2,468,150 |
| 2024-08-08 | $13.49 | $13.63 | $13.41 | $13.58 | $13.58 | 2,129,100 |
| 2024-08-07 | $13.53 | $13.57 | $13.45 | $13.52 | $13.52 | 1,421,250 |
| 2024-08-06 | $13.45 | $13.55 | $13.39 | $13.53 | $13.53 | 2,004,350 |
| 2024-08-05 | $13.41 | $13.59 | $13.36 | $13.45 | $13.45 | 2,425,850 |
| 2024-08-02 | $13.47 | $13.49 | $13.40 | $13.46 | $13.46 | 1,829,750 |
| 2024-08-01 | $13.50 | $13.54 | $13.40 | $13.48 | $13.48 | 1,660,600 |
| 2024-07-31 | $13.21 | $13.65 | $13.21 | $13.51 | $13.51 | 3,843,100 |
| 2024-07-30 | $13.06 | $13.27 | $13.06 | $13.27 | $13.27 | 1,950,650 |
| 2024-07-29 | $13.15 | $13.26 | $13.03 | $13.12 | $13.12 | 1,114,500 |
| 2024-07-26 | $13.10 | $13.15 | $12.99 | $13.14 | $13.14 | 1,598,600 |
| 2024-07-25 | $12.76 | $13.15 | $12.65 | $13.09 | $13.09 | 2,048,450 |
| 2024-07-24 | $12.84 | $12.85 | $12.68 | $12.78 | $12.78 | 949,900 |
| 2024-07-23 | $13.02 | $13.04 | $12.77 | $12.78 | $12.78 | 1,090,200 |
| 2024-07-22 | $13.05 | $13.05 | $12.90 | $13.03 | $13.03 | 1,541,300 |
| 2024-07-19 | $12.99 | $13.20 | $12.93 | $13.03 | $13.03 | 1,429,400 |
| 2024-07-18 | $13.01 | $13.10 | $12.76 | $13.01 | $13.01 | 1,735,650 |
| 2024-07-17 | $13.10 | $13.13 | $12.96 | $13.04 | $13.04 | 827,400 |
| 2024-07-16 | $13.12 | $13.19 | $12.87 | $13.12 | $13.12 | 1,631,500 |
| 2024-07-15 | $13.28 | $13.28 | $13.07 | $13.15 | $13.15 | 1,106,300 |
| 2024-07-12 | $13.26 | $13.30 | $13.20 | $13.27 | $13.27 | 1,162,800 |
| 2024-07-11 | $13.11 | $13.34 | $13.07 | $13.30 | $13.30 | 2,578,650 |
| 2024-07-10 | $13.05 | $13.18 | $12.96 | $13.05 | $13.05 | 1,649,370 |
| 2024-07-09 | $12.66 | $13.12 | $12.54 | $13.06 | $13.06 | 2,925,950 |
| 2024-07-08 | $12.66 | $12.76 | $12.63 | $12.68 | $12.68 | 1,350,650 |
| 2024-07-05 | $12.57 | $12.75 | $12.43 | $12.69 | $12.69 | 1,042,550 |
| 2024-07-04 | $12.87 | $12.88 | $12.55 | $12.59 | $12.59 | 1,612,590 |
| 2024-07-03 | $12.93 | $12.93 | $12.81 | $12.86 | $12.86 | 1,241,500 |
| 2024-07-02 | $12.93 | $12.98 | $12.88 | $12.93 | $12.93 | 1,179,100 |
| 2024-07-01 | $12.77 | $12.94 | $12.72 | $12.91 | $12.91 | 1,801,100 |
| 2024-06-28 | $12.58 | $12.83 | $12.54 | $12.73 | $12.73 | 1,603,300 |
| 2024-06-27 | $12.59 | $12.65 | $12.50 | $12.57 | $12.57 | 846,100 |
| 2024-06-26 | $12.48 | $12.64 | $12.37 | $12.61 | $12.61 | 1,531,500 |
| 2024-06-25 | $12.28 | $12.51 | $12.28 | $12.46 | $12.46 | 1,723,950 |
| 2024-06-24 | $12.34 | $12.42 | $12.01 | $12.26 | $12.26 | 1,573,770 |
| 2024-06-21 | $12.23 | $12.37 | $12.15 | $12.34 | $12.34 | 1,007,420 |
| 2024-06-20 | $12.48 | $12.55 | $12.24 | $12.30 | $12.30 | 1,416,600 |
| 2024-06-19 | $12.59 | $12.62 | $12.50 | $12.55 | $12.55 | 773,650 |
| 2024-06-18 | $12.52 | $12.65 | $12.51 | $12.64 | $12.64 | 857,350 |
| 2024-06-17 | $12.58 | $12.66 | $12.39 | $12.57 | $12.57 | 889,100 |
| 2024-06-14 | $12.66 | $12.70 | $12.58 | $12.69 | $12.69 | 884,150 |
| 2024-06-13 | $12.72 | $12.73 | $12.60 | $12.69 | $12.69 | 1,024,850 |
| 2024-06-12 | $12.72 | $12.78 | $12.68 | $12.74 | $12.74 | 913,150 |
| 2024-06-11 | $12.66 | $12.79 | $12.52 | $12.74 | $12.74 | 1,202,060 |
| 2024-06-07 | $12.61 | $12.77 | $12.58 | $12.71 | $12.71 | 1,480,810 |
| 2024-06-06 | $12.80 | $12.80 | $12.51 | $12.59 | $12.59 | 1,637,860 |
| 2024-06-05 | $12.83 | $12.85 | $12.74 | $12.74 | $12.74 | 827,600 |
| 2024-06-04 | $12.77 | $12.90 | $12.71 | $12.85 | $12.85 | 1,198,150 |
| 2024-06-03 | $13.02 | $13.02 | $12.73 | $12.82 | $12.82 | 1,426,600 |
| 2024-05-31 | $12.92 | $12.97 | $12.86 | $12.95 | $12.95 | 975,500 |
| 2024-05-30 | $12.73 | $12.90 | $12.70 | $12.88 | $12.88 | 1,084,200 |
| 2024-05-29 | $12.71 | $12.91 | $12.62 | $12.80 | $12.80 | 907,600 |
| 2024-05-28 | $12.79 | $12.84 | $12.70 | $12.75 | $12.75 | 711,350 |
| 2024-05-27 | $12.72 | $12.82 | $12.61 | $12.82 | $12.82 | 970,570 |
| 2024-05-24 | $12.72 | $13.04 | $12.70 | $12.75 | $12.75 | 1,127,950 |
| 2024-05-23 | $12.99 | $12.99 | $12.70 | $12.80 | $12.80 | 1,185,800 |
| 2024-05-22 | $12.90 | $13.05 | $12.89 | $13.00 | $13.00 | 1,240,800 |
| 2024-05-21 | $13.08 | $13.11 | $12.67 | $12.95 | $12.95 | 2,382,850 |
| 2024-05-20 | $13.29 | $13.39 | $12.50 | $13.05 | $13.05 | 3,146,800 |
| 2024-05-17 | $13.48 | $13.53 | $13.17 | $13.39 | $13.39 | 1,978,690 |
| 2024-05-16 | $13.68 | $13.73 | $13.50 | $13.50 | $13.50 | 2,428,200 |
| 2024-05-15 | $13.72 | $13.83 | $13.65 | $13.65 | $13.65 | 2,363,950 |
| 2024-05-14 | $13.54 | $13.78 | $13.54 | $13.72 | $13.72 | 2,751,250 |
| 2024-05-13 | $13.70 | $13.74 | $13.54 | $13.60 | $13.60 | 2,078,650 |
| 2024-05-10 | $13.74 | $13.77 | $13.55 | $13.74 | $13.74 | 2,207,050 |
| 2024-05-09 | $13.55 | $13.88 | $13.53 | $13.71 | $13.71 | 3,923,250 |
| 2024-05-08 | $13.64 | $13.69 | $13.52 | $13.58 | $13.58 | 1,535,050 |
| 2024-05-07 | $13.52 | $13.69 | $13.50 | $13.65 | $13.65 | 2,050,600 |
| 2024-05-06 | $13.41 | $13.65 | $13.39 | $13.59 | $13.59 | 2,616,850 |
| 2024-04-30 | $13.47 | $13.47 | $13.00 | $13.38 | $13.38 | 2,534,850 |
| 2024-04-29 | $13.27 | $13.70 | $13.19 | $13.38 | $13.38 | 2,434,700 |
| 2024-04-26 | $13.21 | $13.32 | $13.13 | $13.27 | $13.27 | 2,565,200 |
| 2024-04-25 | $13.15 | $13.30 | $13.11 | $13.21 | $13.21 | 2,184,400 |
| 2024-04-24 | $12.99 | $13.17 | $12.90 | $13.16 | $13.16 | 2,754,400 |
| 2024-04-23 | $12.68 | $13.07 | $12.64 | $12.97 | $12.97 | 2,879,700 |
| 2024-04-22 | $12.77 | $12.90 | $12.47 | $12.76 | $12.76 | 1,747,300 |
| 2024-04-19 | $12.70 | $12.88 | $12.66 | $12.80 | $12.80 | 1,633,800 |
| 2024-04-18 | $12.75 | $12.95 | $12.64 | $12.80 | $12.80 | 1,825,650 |
| 2024-04-17 | $12.43 | $12.88 | $12.38 | $12.80 | $12.80 | 2,368,100 |
| 2024-04-16 | $12.61 | $12.73 | $12.06 | $12.30 | $12.30 | 2,660,950 |
| 2024-04-15 | $12.90 | $12.98 | $11.85 | $12.88 | $12.88 | 3,715,810 |
| 2024-04-12 | $13.02 | $13.05 | $12.86 | $13.00 | $13.00 | 1,343,800 |
| 2024-04-11 | $12.91 | $13.28 | $12.76 | $13.03 | $13.03 | 1,961,050 |
| 2024-04-10 | $13.17 | $13.17 | $12.90 | $13.02 | $13.02 | 1,726,050 |
| 2024-04-09 | $13.00 | $13.18 | $12.93 | $13.14 | $13.14 | 1,550,300 |
| 2024-04-08 | $13.71 | $13.71 | $12.89 | $13.05 | $13.05 | 2,937,600 |
| 2024-04-03 | $13.71 | $13.80 | $13.40 | $13.72 | $13.72 | 2,931,050 |
| 2024-04-02 | $13.59 | $13.95 | $13.47 | $13.75 | $13.75 | 3,335,670 |
| 2024-04-01 | $13.27 | $13.59 | $13.27 | $13.59 | $13.59 | 2,516,050 |
| 2024-03-29 | $13.13 | $13.35 | $13.07 | $13.35 | $13.35 | 2,902,140 |
| 2024-03-28 | $13.00 | $13.25 | $12.98 | $13.12 | $13.12 | 2,170,750 |
| 2024-03-27 | $13.18 | $13.18 | $13.01 | $13.08 | $13.08 | 1,841,520 |
| 2024-03-26 | $13.05 | $13.29 | $13.01 | $13.19 | $13.19 | 2,543,220 |
| 2024-03-25 | $13.19 | $13.21 | $12.89 | $13.09 | $13.09 | 1,600,750 |
| 2024-03-22 | $13.33 | $13.34 | $13.03 | $13.22 | $13.22 | 1,894,400 |
| 2024-03-21 | $13.25 | $13.37 | $13.13 | $13.32 | $13.32 | 2,181,420 |
| 2024-03-20 | $13.06 | $13.25 | $12.97 | $13.25 | $13.25 | 2,617,450 |
| 2024-03-19 | $13.06 | $13.08 | $12.98 | $13.04 | $13.04 | 2,454,500 |
| 2024-03-18 | $12.96 | $13.10 | $12.90 | $13.08 | $13.08 | 2,219,800 |
| 2024-03-15 | $12.80 | $12.96 | $12.71 | $12.95 | $12.95 | 1,955,550 |
| 2024-03-14 | $12.88 | $12.96 | $12.61 | $12.87 | $12.87 | 1,820,650 |
| 2024-03-13 | $12.79 | $12.93 | $12.69 | $12.88 | $12.88 | 2,379,000 |
| 2024-03-12 | $12.50 | $12.76 | $12.44 | $12.76 | $12.76 | 2,272,000 |
| 2024-03-11 | $12.58 | $12.63 | $12.32 | $12.56 | $12.56 | 1,913,600 |
| 2024-03-08 | $12.35 | $12.49 | $12.21 | $12.47 | $12.47 | 1,898,650 |
| 2024-03-07 | $12.59 | $12.60 | $12.18 | $12.30 | $12.30 | 1,943,620 |
| 2024-03-06 | $11.99 | $12.58 | $11.89 | $12.35 | $12.35 | 2,239,400 |
| 2024-03-05 | $12.15 | $12.18 | $12.01 | $12.02 | $12.02 | 1,164,350 |
| 2024-03-04 | $12.14 | $12.22 | $11.91 | $12.15 | $12.15 | 1,531,870 |
| 2024-03-01 | $11.91 | $12.13 | $11.83 | $12.08 | $12.08 | 1,471,450 |
| 2024-02-29 | $11.36 | $11.95 | $11.34 | $11.91 | $11.91 | 2,383,190 |
| 2024-02-28 | $12.18 | $12.45 | $11.16 | $11.38 | $11.38 | 3,253,170 |
| 2024-02-27 | $12.00 | $12.19 | $11.85 | $12.16 | $12.16 | 2,075,000 |
| 2024-02-26 | $11.88 | $12.24 | $11.66 | $12.00 | $12.00 | 2,523,120 |
| 2024-02-23 | $11.75 | $11.95 | $11.48 | $11.88 | $11.88 | 2,648,500 |
| 2024-02-22 | $10.99 | $11.66 | $10.98 | $11.56 | $11.56 | 3,402,150 |
| 2024-02-21 | $10.78 | $11.88 | $10.77 | $10.99 | $10.99 | 4,725,610 |
| 2024-02-20 | $10.81 | $10.98 | $10.64 | $10.90 | $10.90 | 1,337,300 |
| 2024-02-19 | $10.60 | $11.01 | $10.37 | $10.85 | $10.85 | 1,861,810 |
| 2024-02-08 | $8.75 | $10.75 | $8.58 | $10.69 | $10.69 | 3,503,180 |
| 2024-02-07 | $9.02 | $9.15 | $8.54 | $8.97 | $8.97 | 2,201,400 |
| 2024-02-06 | $8.24 | $9.20 | $7.56 | $9.18 | $9.18 | 4,075,380 |
| 2024-02-05 | $10.19 | $10.19 | $8.47 | $8.94 | $8.94 | 2,941,050 |
| 2024-02-02 | $11.33 | $11.46 | $10.13 | $10.49 | $10.49 | 2,352,920 |
| 2024-02-01 | $11.70 | $11.76 | $11.25 | $11.30 | $11.30 | 2,107,370 |
| 2024-01-31 | $12.46 | $12.50 | $12.00 | $12.00 | $12.00 | 2,627,300 |
| 2024-01-30 | $12.65 | $12.69 | $12.41 | $12.57 | $12.57 | 1,431,490 |
| 2024-01-29 | $12.95 | $12.99 | $12.45 | $12.68 | $12.68 | 2,023,750 |
| 2024-01-26 | $12.90 | $13.09 | $12.82 | $12.99 | $12.99 | 2,644,800 |
| 2024-01-25 | $12.57 | $12.98 | $12.41 | $12.95 | $12.95 | 3,709,120 |
| 2024-01-24 | $12.53 | $12.76 | $11.81 | $12.61 | $12.61 | 3,917,250 |
| 2024-01-23 | $12.54 | $12.73 | $12.28 | $12.63 | $12.63 | 3,043,750 |
| 2024-01-22 | $13.09 | $13.09 | $12.12 | $12.59 | $12.59 | 3,620,950 |
| 2024-01-19 | $13.13 | $13.25 | $12.99 | $13.19 | $13.19 | 2,523,650 |
| 2024-01-18 | $13.15 | $13.28 | $12.72 | $13.23 | $13.23 | 4,034,250 |
| 2024-01-17 | $13.28 | $13.30 | $13.16 | $13.23 | $13.23 | 2,571,260 |
| 2024-01-16 | $13.21 | $13.38 | $13.08 | $13.28 | $13.28 | 2,202,550 |
| 2024-01-15 | $13.20 | $13.35 | $13.20 | $13.27 | $13.27 | 1,977,450 |
| 2024-01-12 | $13.26 | $13.30 | $13.19 | $13.27 | $13.27 | 1,878,800 |
| 2024-01-11 | $13.11 | $13.30 | $13.03 | $13.24 | $13.24 | 2,539,750 |
| 2024-01-10 | $13.16 | $13.21 | $13.07 | $13.12 | $13.12 | 1,828,550 |
| 2024-01-09 | $13.06 | $13.25 | $13.06 | $13.20 | $13.20 | 2,069,960 |
| 2024-01-08 | $13.18 | $13.21 | $13.02 | $13.17 | $13.17 | 2,155,060 |
| 2024-01-05 | $13.42 | $13.42 | $13.12 | $13.20 | $13.20 | 2,648,800 |
| 2024-01-04 | $13.31 | $13.37 | $13.19 | $13.37 | $13.37 | 2,450,940 |
| 2024-01-03 | $13.34 | $13.36 | $13.19 | $13.32 | $13.32 | 2,568,150 |
| 2024-01-02 | $13.22 | $13.33 | $13.15 | $13.30 | $13.30 | 3,885,210 |
| 2024-01-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-12-29 | $13.01 | $13.24 | $12.83 | $13.24 | $13.24 | 3,788,660 |
| 2023-12-28 | $12.79 | $12.97 | $12.65 | $12.96 | $12.96 | 3,111,520 |
| 2023-12-27 | $12.52 | $12.90 | $12.51 | $12.77 | $12.77 | 3,335,910 |
| 2023-12-26 | $12.58 | $12.60 | $12.50 | $12.52 | $12.52 | 3,665,330 |
| 2023-12-25 | $12.42 | $12.59 | $12.32 | $12.56 | $12.56 | 4,416,400 |
| 2023-12-22 | $12.65 | $12.71 | $12.43 | $12.58 | $12.58 | 3,263,450 |
| 2023-12-21 | $12.45 | $12.63 | $12.22 | $12.58 | $12.58 | 2,845,100 |
| 2023-12-20 | $12.39 | $12.47 | $12.33 | $12.42 | $12.42 | 1,989,400 |
| 2023-12-19 | $12.24 | $12.35 | $12.19 | $12.35 | $12.35 | 1,705,250 |
| 2023-12-18 | $12.32 | $12.37 | $12.21 | $12.31 | $12.31 | 2,047,620 |
| 2023-12-15 | $12.36 | $12.39 | $12.17 | $12.35 | $12.35 | 4,799,050 |
| 2023-12-14 | $12.30 | $12.36 | $12.22 | $12.32 | $12.32 | 1,840,900 |
| 2023-12-13 | $12.30 | $12.34 | $12.17 | $12.29 | $12.29 | 2,434,100 |
| 2023-12-12 | $12.24 | $12.30 | $12.08 | $12.26 | $12.26 | 3,038,640 |
| 2023-12-11 | $11.91 | $12.20 | $11.68 | $12.20 | $12.20 | 4,011,590 |
| 2023-12-08 | $12.27 | $12.35 | $11.84 | $12.03 | $12.03 | 3,047,800 |
| 2023-12-07 | $12.30 | $12.38 | $12.18 | $12.27 | $12.27 | 2,291,700 |
| 2023-12-06 | $12.06 | $12.38 | $12.06 | $12.29 | $12.29 | 1,940,050 |
| 2023-12-05 | $12.25 | $12.25 | $12.08 | $12.15 | $12.15 | 1,792,390 |
| 2023-12-04 | $12.18 | $12.26 | $12.03 | $12.19 | $12.19 | 1,662,000 |
| 2023-12-01 | $12.15 | $12.15 | $12.02 | $12.11 | $12.11 | 1,803,860 |
| 2023-11-30 | $12.20 | $12.20 | $11.98 | $12.06 | $12.06 | 1,157,500 |
| 2023-11-29 | $12.18 | $12.18 | $12.01 | $12.11 | $12.11 | 1,481,450 |
| 2023-11-28 | $12.07 | $12.16 | $11.96 | $12.15 | $12.15 | 1,455,150 |
| 2023-11-27 | $12.15 | $12.15 | $11.90 | $12.04 | $12.04 | 1,343,900 |
| 2023-11-24 | $12.06 | $12.11 | $11.99 | $12.05 | $12.05 | 1,280,300 |
| 2023-11-23 | $11.96 | $12.09 | $11.94 | $12.06 | $12.06 | 1,500,750 |
| 2023-11-22 | $12.05 | $12.06 | $11.88 | $11.98 | $11.98 | 1,457,900 |
| 2023-11-21 | $11.98 | $12.10 | $11.95 | $12.01 | $12.01 | 1,313,720 |
| 2023-11-20 | $11.96 | $12.01 | $11.84 | $12.01 | $12.01 | 1,229,400 |
| 2023-11-17 | $11.70 | $11.96 | $11.65 | $11.93 | $11.93 | 1,379,950 |
| 2023-11-16 | $11.84 | $11.87 | $11.68 | $11.84 | $11.84 | 986,150 |
| 2023-11-15 | $11.99 | $12.03 | $11.78 | $11.81 | $11.81 | 1,037,100 |
| 2023-11-14 | $11.95 | $12.04 | $11.86 | $11.93 | $11.93 | 1,496,850 |
| 2023-11-13 | $11.96 | $11.96 | $11.69 | $11.94 | $11.94 | 1,646,600 |
| 2023-11-10 | $11.65 | $11.80 | $11.60 | $11.71 | $11.71 | 1,071,660 |
| 2023-11-09 | $11.75 | $11.78 | $11.67 | $11.72 | $11.72 | 1,058,850 |
| 2023-11-08 | $11.92 | $11.92 | $11.63 | $11.71 | $11.71 | 995,050 |
| 2023-11-07 | $11.87 | $11.88 | $11.53 | $11.76 | $11.76 | 1,410,200 |
| 2023-11-06 | $11.75 | $11.75 | $11.56 | $11.72 | $11.72 | 1,562,350 |
| 2023-11-03 | $11.62 | $11.82 | $11.59 | $11.60 | $11.60 | 1,476,000 |
| 2023-11-02 | $11.65 | $11.74 | $11.55 | $11.70 | $11.70 | 1,838,450 |
| 2023-11-01 | $11.56 | $11.69 | $11.44 | $11.67 | $11.67 | 1,700,000 |
| 2023-10-31 | $11.68 | $11.68 | $11.33 | $11.49 | $11.49 | 1,239,350 |
| 2023-10-30 | $11.34 | $11.55 | $11.32 | $11.49 | $11.49 | 1,845,750 |
| 2023-10-27 | $11.24 | $11.36 | $11.06 | $11.34 | $11.34 | 1,436,200 |
| 2023-10-26 | $11.19 | $11.30 | $11.11 | $11.22 | $11.22 | 1,219,550 |
| 2023-10-25 | $11.30 | $11.40 | $11.18 | $11.25 | $11.25 | 1,328,550 |
| 2023-10-24 | $11.04 | $11.22 | $10.53 | $11.18 | $11.18 | 1,831,100 |
| 2023-10-23 | $10.99 | $10.99 | $10.54 | $10.56 | $10.56 | 1,121,850 |
| 2023-10-20 | $10.93 | $11.10 | $10.85 | $10.99 | $10.99 | 675,400 |
| 2023-10-19 | $10.78 | $11.17 | $10.74 | $10.92 | $10.92 | 1,024,600 |
| 2023-10-18 | $11.05 | $11.06 | $10.82 | $10.85 | $10.85 | 625,720 |
| 2023-10-17 | $11.11 | $11.24 | $10.96 | $11.06 | $11.06 | 791,600 |
| 2023-10-16 | $11.02 | $11.15 | $10.91 | $11.11 | $11.11 | 984,310 |
| 2023-10-13 | $11.26 | $11.27 | $10.98 | $11.04 | $11.04 | 934,450 |
| 2023-10-12 | $11.26 | $11.32 | $11.17 | $11.31 | $11.31 | 969,000 |
| 2023-10-11 | $11.22 | $11.35 | $11.14 | $11.19 | $11.19 | 1,034,800 |
| 2023-10-10 | $11.38 | $11.38 | $11.18 | $11.20 | $11.20 | 904,650 |
| 2023-10-09 | $11.79 | $11.79 | $11.26 | $11.27 | $11.27 | 2,166,600 |
| 2023-09-28 | $11.75 | $11.83 | $11.64 | $11.65 | $11.65 | 1,347,670 |
| 2023-09-27 | $11.66 | $11.74 | $11.46 | $11.68 | $11.68 | 966,600 |
| 2023-09-26 | $11.75 | $11.80 | $11.56 | $11.56 | $11.56 | 677,750 |
| 2023-09-25 | $11.84 | $11.90 | $11.71 | $11.77 | $11.77 | 818,350 |
| 2023-09-22 | $11.69 | $11.85 | $11.68 | $11.82 | $11.82 | 940,800 |
| 2023-09-21 | $11.77 | $11.85 | $11.67 | $11.69 | $11.69 | 1,025,900 |
| 2023-09-20 | $11.83 | $11.92 | $11.72 | $11.76 | $11.76 | 1,068,750 |
| 2023-09-19 | $11.92 | $11.95 | $11.80 | $11.83 | $11.83 | 1,145,900 |
| 2023-09-18 | $11.63 | $11.93 | $11.56 | $11.91 | $11.91 | 1,676,300 |
| 2023-09-15 | $11.50 | $11.68 | $11.48 | $11.63 | $11.63 | 1,357,850 |
| 2023-09-14 | $11.59 | $11.67 | $11.41 | $11.50 | $11.50 | 978,450 |
| 2023-09-13 | $11.71 | $11.74 | $11.60 | $11.65 | $11.65 | 809,050 |
| 2023-09-12 | $11.71 | $11.73 | $11.59 | $11.68 | $11.68 | 746,750 |
| 2023-09-11 | $11.72 | $11.83 | $11.67 | $11.70 | $11.70 | 881,000 |
| 2023-09-08 | $11.77 | $11.80 | $11.64 | $11.72 | $11.72 | 969,600 |
| 2023-09-07 | $11.85 | $11.97 | $11.72 | $11.72 | $11.72 | 1,108,150 |
| 2023-09-06 | $11.74 | $11.92 | $11.69 | $11.85 | $11.85 | 1,327,050 |
| 2023-09-05 | $11.80 | $11.81 | $11.63 | $11.74 | $11.74 | 1,565,150 |
| 2023-09-04 | $11.76 | $11.84 | $11.64 | $11.73 | $11.73 | 1,832,350 |
| 2023-09-01 | $11.54 | $11.73 | $11.50 | $11.69 | $11.69 | 2,857,970 |
| 2023-08-31 | $11.55 | $11.61 | $11.41 | $11.51 | $11.51 | 2,088,600 |
| 2023-08-30 | $11.52 | $11.60 | $11.39 | $11.53 | $11.53 | 2,360,650 |
| 2023-08-29 | $11.26 | $11.49 | $11.09 | $11.48 | $11.48 | 2,983,150 |
| 2023-08-28 | $11.44 | $11.98 | $11.04 | $11.10 | $11.10 | 2,407,600 |
| 2023-08-25 | $11.20 | $11.55 | $11.12 | $11.17 | $11.17 | 1,871,370 |
| 2023-08-24 | $11.26 | $11.31 | $11.05 | $11.22 | $11.22 | 1,202,350 |
| 2023-08-23 | $11.45 | $11.45 | $11.12 | $11.17 | $11.17 | 1,508,150 |
| 2023-08-22 | $11.65 | $11.72 | $11.21 | $11.37 | $11.37 | 2,142,050 |
| 2023-08-21 | $11.64 | $11.79 | $11.56 | $11.60 | $11.60 | 1,969,950 |
| 2023-08-18 | $11.68 | $11.84 | $11.55 | $11.71 | $11.71 | 1,913,900 |
| 2023-08-17 | $11.50 | $11.65 | $11.38 | $11.65 | $11.65 | 1,820,050 |
| 2023-08-16 | $11.63 | $11.63 | $11.45 | $11.52 | $11.52 | 1,552,100 |
| 2023-08-15 | $11.52 | $11.62 | $11.44 | $11.59 | $11.59 | 1,804,800 |
| 2023-08-14 | $11.42 | $11.55 | $11.28 | $11.54 | $11.54 | 1,958,750 |
| 2023-08-11 | $11.73 | $11.73 | $11.33 | $11.44 | $11.44 | 1,834,150 |
| 2023-08-10 | $11.59 | $11.65 | $11.40 | $11.64 | $11.64 | 1,662,470 |
| 2023-08-09 | $11.55 | $11.65 | $11.39 | $11.50 | $11.50 | 920,670 |
| 2023-08-08 | $11.57 | $11.65 | $11.44 | $11.53 | $11.53 | 954,900 |
| 2023-08-07 | $11.75 | $11.75 | $11.39 | $11.57 | $11.57 | 1,181,350 |
| 2023-08-04 | $11.94 | $12.05 | $11.52 | $11.65 | $11.65 | 1,743,100 |
| 2023-08-03 | $11.92 | $12.02 | $11.82 | $11.95 | $11.95 | 993,750 |
| 2023-08-02 | $11.82 | $11.97 | $11.81 | $11.96 | $11.96 | 756,300 |
| 2023-08-01 | $12.08 | $12.15 | $11.75 | $11.84 | $11.84 | 1,364,600 |
| 2023-07-31 | $11.96 | $12.06 | $11.89 | $12.05 | $12.05 | 725,600 |
| 2023-07-28 | $11.79 | $11.92 | $11.72 | $11.90 | $11.90 | 576,100 |
| 2023-07-27 | $11.81 | $11.88 | $11.73 | $11.79 | $11.79 | 542,300 |
| 2023-07-26 | $11.70 | $11.88 | $11.69 | $11.84 | $11.84 | 760,600 |
| 2023-07-25 | $11.60 | $11.77 | $11.53 | $11.75 | $11.75 | 633,850 |
| 2023-07-24 | $11.40 | $11.78 | $11.38 | $11.51 | $11.51 | 793,850 |
| 2023-07-21 | $11.47 | $11.53 | $11.37 | $11.48 | $11.48 | 479,900 |
| 2023-07-20 | $11.64 | $11.70 | $11.38 | $11.42 | $11.42 | 639,200 |
| 2023-07-19 | $11.45 | $11.58 | $11.35 | $11.55 | $11.55 | 659,700 |
| 2023-07-18 | $11.30 | $11.48 | $11.29 | $11.42 | $11.42 | 676,950 |
| 2023-07-17 | $11.33 | $11.33 | $11.11 | $11.30 | $11.30 | 575,350 |
| 2023-07-14 | $11.20 | $11.30 | $11.20 | $11.26 | $11.26 | 364,150 |
| 2023-07-13 | $11.33 | $11.43 | $11.22 | $11.25 | $11.25 | 688,150 |
| 2023-07-12 | $11.30 | $11.39 | $11.21 | $11.29 | $11.29 | 725,700 |
| 2023-07-11 | $11.16 | $11.32 | $11.16 | $11.27 | $11.27 | 689,400 |
| 2023-07-10 | $11.36 | $11.36 | $11.16 | $11.19 | $11.19 | 435,500 |
| 2023-07-07 | $11.25 | $11.31 | $11.20 | $11.22 | $11.22 | 495,000 |
| 2023-07-06 | $11.20 | $11.33 | $11.15 | $11.25 | $11.25 | 700,300 |
| 2023-07-05 | $11.26 | $11.32 | $11.16 | $11.22 | $11.22 | 804,700 |
| 2023-07-04 | $11.08 | $11.25 | $10.89 | $11.19 | $11.19 | 731,770 |
| 2023-07-03 | $11.03 | $11.15 | $10.87 | $10.94 | $10.94 | 798,320 |
| 2023-06-30 | $10.52 | $10.88 | $10.52 | $10.86 | $10.86 | 859,650 |
| 2023-06-29 | $10.33 | $10.58 | $10.28 | $10.52 | $10.52 | 714,000 |
| 2023-06-28 | $10.36 | $10.45 | $10.16 | $10.35 | $10.35 | 575,400 |
| 2023-06-27 | $10.12 | $10.36 | $10.12 | $10.36 | $10.36 | 714,070 |
| 2023-06-26 | $10.25 | $10.25 | $10.09 | $10.11 | $10.11 | 706,750 |
| 2023-06-21 | $10.28 | $10.38 | $10.16 | $10.21 | $10.21 | 581,800 |
| 2023-06-20 | $10.68 | $10.68 | $10.30 | $10.34 | $10.34 | 937,280 |
| 2023-06-19 | $10.86 | $10.96 | $10.53 | $10.54 | $10.54 | 1,182,050 |
| 2023-06-16 | $11.12 | $11.13 | $10.86 | $10.87 | $10.87 | 657,450 |
| 2023-06-15 | $11.10 | $11.20 | $11.04 | $11.09 | $11.09 | 414,450 |
| 2023-06-14 | $11.20 | $11.28 | $11.12 | $11.17 | $11.17 | 430,900 |
| 2023-06-13 | $11.08 | $11.24 | $11.07 | $11.20 | $11.20 | 414,050 |
| 2023-06-12 | $11.20 | $11.20 | $10.87 | $11.15 | $11.15 | 779,700 |
| 2023-06-09 | $11.14 | $11.26 | $11.07 | $11.09 | $11.09 | 581,750 |
| 2023-06-08 | $11.23 | $11.32 | $11.06 | $11.16 | $11.16 | 515,220 |
| 2023-06-07 | $11.20 | $11.31 | $11.11 | $11.17 | $11.17 | 510,500 |
| 2023-06-06 | $11.58 | $11.60 | $11.20 | $11.20 | $11.20 | 769,800 |
| 2023-06-05 | $11.49 | $11.65 | $11.41 | $11.51 | $11.51 | 444,540 |
| 2023-06-02 | $11.37 | $11.56 | $11.35 | $11.49 | $11.49 | 627,440 |
| 2023-06-01 | $11.19 | $11.45 | $11.14 | $11.37 | $11.37 | 906,530 |
| 2023-05-31 | $11.41 | $11.42 | $11.11 | $11.15 | $11.15 | 703,200 |
| 2023-05-30 | $11.47 | $11.47 | $11.23 | $11.32 | $11.32 | 777,850 |
| 2023-05-29 | $11.61 | $11.69 | $11.34 | $11.38 | $11.38 | 835,100 |
| 2023-05-26 | $11.49 | $11.62 | $11.33 | $11.60 | $11.60 | 837,070 |
| 2023-05-25 | $11.42 | $11.48 | $11.31 | $11.43 | $11.43 | 738,590 |
| 2023-05-24 | $11.45 | $11.45 | $11.30 | $11.39 | $11.39 | 460,550 |
| 2023-05-23 | $11.51 | $11.51 | $11.37 | $11.40 | $11.40 | 428,000 |
| 2023-05-22 | $11.33 | $11.44 | $11.25 | $11.41 | $11.41 | 427,050 |
| 2023-05-19 | $11.34 | $11.39 | $11.22 | $11.33 | $11.33 | 396,850 |
| 2023-05-18 | $11.36 | $11.60 | $11.27 | $11.37 | $11.37 | 580,920 |
| 2023-05-17 | $11.10 | $11.33 | $11.10 | $11.32 | $11.32 | 401,670 |
| 2023-05-16 | $11.27 | $11.27 | $11.14 | $11.20 | $11.20 | 345,300 |
| 2023-05-15 | $11.19 | $11.25 | $11.00 | $11.22 | $11.22 | 789,150 |
| 2023-05-12 | $11.07 | $11.28 | $11.05 | $11.13 | $11.13 | 567,550 |
| 2023-05-11 | $11.10 | $11.23 | $11.02 | $11.10 | $11.10 | 354,400 |
| 2023-05-10 | $10.80 | $11.10 | $10.80 | $11.09 | $11.09 | 385,900 |
| 2023-05-09 | $11.17 | $11.20 | $10.97 | $10.97 | $10.97 | 496,100 |
| 2023-05-08 | $11.04 | $11.19 | $10.99 | $11.16 | $11.16 | 465,200 |
| 2023-05-05 | $11.17 | $11.21 | $10.91 | $11.01 | $11.01 | 612,300 |
| 2023-05-04 | $10.90 | $11.11 | $10.80 | $11.11 | $11.11 | 999,980 |
| 2023-05-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-05-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-04-28 | $10.74 | $10.96 | $10.69 | $10.95 | $10.95 | 1,130,250 |
| 2023-04-27 | $10.82 | $10.99 | $10.71 | $10.77 | $10.77 | 576,150 |
| 2023-04-26 | $10.00 | $11.02 | $9.98 | $10.93 | $10.93 | 857,050 |
| 2023-04-25 | $10.53 | $10.78 | $10.50 | $10.65 | $10.65 | 761,250 |
| 2023-04-24 | $11.04 | $11.04 | $10.40 | $10.63 | $10.63 | 873,800 |
| 2023-04-21 | $10.64 | $10.90 | $10.57 | $10.58 | $10.58 | 1,039,800 |
| 2023-04-20 | $10.78 | $10.78 | $10.55 | $10.60 | $10.60 | 871,650 |
| 2023-04-19 | $10.92 | $11.01 | $10.73 | $10.74 | $10.74 | 1,030,050 |
| 2023-04-18 | $11.20 | $11.20 | $10.99 | $11.03 | $11.03 | 547,820 |
| 2023-04-17 | $11.40 | $11.40 | $11.03 | $11.11 | $11.11 | 726,650 |
| 2023-04-14 | $11.28 | $11.37 | $11.18 | $11.27 | $11.27 | 388,050 |
| 2023-04-13 | $11.42 | $11.48 | $11.24 | $11.27 | $11.27 | 445,400 |
| 2023-04-12 | $11.31 | $11.45 | $11.20 | $11.42 | $11.42 | 459,920 |
| 2023-04-11 | $11.65 | $11.65 | $11.26 | $11.34 | $11.34 | 770,350 |
| 2023-04-10 | $11.82 | $11.82 | $11.46 | $11.52 | $11.52 | 855,970 |
| 2023-04-07 | $11.61 | $11.81 | $11.55 | $11.74 | $11.74 | 840,700 |
| 2023-04-06 | $11.71 | $11.80 | $11.61 | $11.64 | $11.64 | 528,150 |
| 2023-04-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-04-04 | $11.99 | $12.08 | $11.70 | $11.75 | $11.75 | 1,022,150 |
| 2023-04-03 | $11.64 | $12.09 | $11.62 | $11.98 | $11.98 | 1,351,000 |
| 2023-03-31 | $11.58 | $11.74 | $11.55 | $11.71 | $11.71 | 626,640 |
| 2023-03-30 | $11.58 | $11.66 | $11.50 | $11.54 | $11.54 | 589,450 |
| 2023-03-29 | $12.00 | $12.04 | $11.58 | $11.58 | $11.58 | 1,373,750 |
| 2023-03-28 | $11.94 | $12.00 | $11.91 | $11.93 | $11.93 | 553,200 |
| 2023-03-27 | $12.21 | $12.21 | $11.92 | $11.98 | $11.98 | 871,190 |
| 2023-03-24 | $12.19 | $12.27 | $12.14 | $12.17 | $12.17 | 717,190 |
| 2023-03-23 | $12.21 | $12.27 | $12.19 | $12.21 | $12.21 | 728,350 |
| 2023-03-22 | $12.33 | $12.39 | $12.21 | $12.26 | $12.26 | 690,490 |
| 2023-03-21 | $12.10 | $12.34 | $12.06 | $12.29 | $12.29 | 965,070 |
| 2023-03-20 | $12.01 | $12.16 | $12.01 | $12.10 | $12.10 | 727,900 |
| 2023-03-17 | $12.19 | $12.20 | $12.07 | $12.07 | $12.07 | 666,350 |
| 2023-03-16 | $12.23 | $12.23 | $12.06 | $12.10 | $12.10 | 716,200 |
| 2023-03-15 | $12.31 | $12.31 | $12.21 | $12.25 | $12.25 | 1,180,400 |
| 2023-03-14 | $12.50 | $12.50 | $12.12 | $12.20 | $12.20 | 1,178,470 |
| 2023-03-13 | $12.69 | $12.72 | $12.46 | $12.50 | $12.50 | 977,400 |
| 2023-03-10 | $12.88 | $12.93 | $12.70 | $12.70 | $12.70 | 764,500 |
| 2023-03-09 | $13.10 | $13.10 | $12.83 | $12.91 | $12.91 | 1,163,030 |
| 2023-03-08 | $13.03 | $13.12 | $12.98 | $13.02 | $13.02 | 1,134,050 |
| 2023-03-07 | $13.30 | $13.30 | $13.04 | $13.04 | $13.04 | 1,081,470 |
| 2023-03-06 | $13.36 | $13.36 | $13.24 | $13.30 | $13.30 | 1,198,100 |
| 2023-03-03 | $13.40 | $13.40 | $13.31 | $13.36 | $13.36 | 1,288,650 |
| 2023-03-02 | $13.38 | $13.44 | $13.34 | $13.40 | $13.40 | 1,369,100 |
| 2023-03-01 | $13.30 | $13.45 | $13.25 | $13.40 | $13.40 | 2,104,500 |
| 2023-02-28 | $13.24 | $13.30 | $13.16 | $13.30 | $13.30 | 1,520,900 |
| 2023-02-27 | $13.26 | $13.28 | $13.16 | $13.25 | $13.25 | 1,218,350 |
| 2023-02-24 | $13.30 | $13.34 | $13.19 | $13.30 | $13.30 | 1,159,500 |
| 2023-02-23 | $13.34 | $13.38 | $13.20 | $13.33 | $13.33 | 1,225,200 |
| 2023-02-22 | $13.30 | $13.42 | $13.24 | $13.35 | $13.35 | 1,217,950 |
| 2023-02-21 | $13.40 | $13.40 | $13.18 | $13.35 | $13.35 | 1,659,800 |
| 2023-02-20 | $13.15 | $13.31 | $13.09 | $13.29 | $13.29 | 2,371,500 |
| 2023-02-17 | $12.95 | $13.20 | $12.92 | $13.15 | $13.15 | 1,686,300 |
| 2023-02-16 | $13.24 | $13.35 | $12.86 | $12.97 | $12.97 | 2,776,800 |
| 2023-02-15 | $13.18 | $13.26 | $13.10 | $13.20 | $13.20 | 1,388,050 |
| 2023-02-14 | $13.16 | $13.30 | $12.99 | $13.19 | $13.19 | 2,616,590 |
| 2023-02-13 | $13.26 | $13.28 | $13.12 | $13.24 | $13.24 | 1,814,440 |
| 2023-02-10 | $13.06 | $13.24 | $13.06 | $13.19 | $13.19 | 2,219,200 |
| 2023-02-09 | $12.98 | $13.17 | $12.92 | $13.12 | $13.12 | 2,245,550 |
| 2023-02-08 | $12.95 | $13.07 | $12.85 | $12.99 | $12.99 | 1,962,400 |
| 2023-02-07 | $12.81 | $12.92 | $12.76 | $12.91 | $12.91 | 1,667,400 |
| 2023-02-06 | $12.87 | $12.91 | $12.74 | $12.86 | $12.86 | 1,535,000 |
| 2023-02-03 | $12.93 | $12.98 | $12.79 | $12.91 | $12.91 | 1,908,300 |
| 2023-02-02 | $12.90 | $12.98 | $12.76 | $12.92 | $12.92 | 1,582,100 |
| 2023-02-01 | $12.73 | $12.93 | $12.65 | $12.86 | $12.86 | 2,476,000 |
| 2023-01-31 | $12.58 | $12.74 | $12.54 | $12.73 | $12.73 | 2,514,300 |
| 2023-01-30 | $12.47 | $12.65 | $12.44 | $12.63 | $12.63 | 2,159,500 |
| 2023-01-20 | $12.52 | $12.70 | $12.42 | $12.56 | $12.56 | 2,501,200 |
| 2023-01-19 | $12.40 | $12.50 | $12.34 | $12.46 | $12.46 | 1,968,950 |
| 2023-01-18 | $12.38 | $12.55 | $12.29 | $12.42 | $12.42 | 1,642,250 |
| 2023-01-17 | $12.31 | $12.43 | $12.28 | $12.36 | $12.36 | 505,400 |
| 2023-01-16 | $12.30 | $12.44 | $12.25 | $12.39 | $12.39 | 2,063,000 |
| 2023-01-13 | $12.28 | $12.30 | $12.20 | $12.30 | $12.30 | 1,006,620 |
| 2023-01-12 | $12.23 | $12.27 | $12.16 | $12.25 | $12.25 | 618,700 |
| 2023-01-11 | $12.16 | $12.28 | $12.13 | $12.22 | $12.22 | 586,550 |
| 2023-01-10 | $12.28 | $12.28 | $12.15 | $12.22 | $12.22 | 756,450 |
| 2023-01-09 | $12.39 | $12.39 | $12.26 | $12.26 | $12.26 | 445,250 |
| 2023-01-06 | $12.26 | $12.40 | $12.22 | $12.31 | $12.31 | 1,125,900 |
| 2023-01-05 | $12.31 | $12.36 | $12.17 | $12.30 | $12.30 | 885,200 |
| 2023-01-04 | $12.26 | $12.34 | $12.22 | $12.30 | $12.30 | 1,018,690 |
| 2023-01-03 | $12.06 | $12.37 | $11.93 | $12.30 | $12.30 | 2,547,350 |
| 2023-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-12-30 | $11.91 | $12.06 | $11.91 | $12.00 | $12.00 | 474,950 |
| 2022-12-29 | $11.95 | $12.03 | $11.90 | $11.97 | $11.97 | 553,700 |
| 2022-12-28 | $11.98 | $11.98 | $11.88 | $11.98 | $11.98 | 513,200 |
| 2022-12-27 | $12.03 | $12.07 | $11.96 | $11.99 | $11.99 | 589,100 |
| 2022-12-26 | $12.07 | $12.07 | $11.94 | $12.03 | $12.03 | 478,150 |
| 2022-12-23 | $12.00 | $12.05 | $11.88 | $11.99 | $11.99 | 1,245,360 |
| 2022-12-22 | $12.08 | $12.10 | $11.90 | $11.98 | $11.98 | 1,349,260 |
| 2022-12-21 | $12.03 | $12.05 | $11.91 | $12.02 | $12.02 | 581,850 |
| 2022-12-20 | $12.03 | $12.03 | $11.89 | $12.01 | $12.01 | 589,200 |
| 2022-12-19 | $12.09 | $12.09 | $11.91 | $12.04 | $12.04 | 1,141,950 |
| 2022-12-16 | $12.10 | $12.12 | $11.94 | $12.09 | $12.09 | 1,117,760 |
| 2022-12-15 | $12.13 | $12.14 | $12.03 | $12.10 | $12.10 | 688,700 |
| 2022-12-14 | $12.10 | $12.16 | $12.06 | $12.09 | $12.09 | 526,100 |
| 2022-12-13 | $12.16 | $12.17 | $12.07 | $12.14 | $12.14 | 480,100 |
| 2022-12-12 | $12.23 | $12.23 | $12.12 | $12.17 | $12.17 | 1,165,400 |
| 2022-12-09 | $12.20 | $12.29 | $12.04 | $12.23 | $12.23 | 1,476,500 |
| 2022-12-08 | $12.34 | $12.34 | $12.10 | $12.19 | $12.19 | 1,068,120 |
| 2022-12-07 | $12.31 | $12.36 | $12.28 | $12.30 | $12.30 | 492,850 |
| 2022-12-06 | $12.42 | $12.42 | $12.31 | $12.36 | $12.36 | 653,800 |
| 2022-12-05 | $12.38 | $12.44 | $12.31 | $12.39 | $12.39 | 811,820 |
| 2022-12-01 | $12.48 | $12.58 | $12.41 | $12.46 | $12.46 | 1,415,000 |
| 2022-11-30 | $12.64 | $12.64 | $12.42 | $12.47 | $12.47 | 3,658,960 |
| 2022-11-29 | $12.33 | $12.49 | $12.27 | $12.47 | $12.47 | 4,744,100 |
| 2022-11-28 | $12.25 | $12.35 | $12.16 | $12.31 | $12.31 | 900,500 |
| 2022-11-25 | $12.37 | $12.37 | $12.25 | $12.31 | $12.31 | 715,600 |
| 2022-11-24 | $12.35 | $12.39 | $12.24 | $12.32 | $12.32 | 1,072,160 |
| 2022-11-23 | $12.34 | $12.38 | $12.11 | $12.32 | $12.32 | 1,135,290 |
| 2022-11-22 | $12.40 | $12.40 | $12.21 | $12.30 | $12.30 | 1,096,950 |
| 2022-11-21 | $12.27 | $12.36 | $12.16 | $12.36 | $12.36 | 707,700 |
| 2022-11-18 | $12.44 | $12.44 | $12.20 | $12.34 | $12.34 | 1,276,500 |
| 2022-11-17 | $12.39 | $12.44 | $12.32 | $12.35 | $12.35 | 960,450 |
| 2022-11-16 | $12.35 | $12.44 | $12.30 | $12.39 | $12.39 | 1,976,320 |
| 2022-11-15 | $12.17 | $12.35 | $12.07 | $12.35 | $12.35 | 1,784,670 |
| 2022-11-14 | $12.09 | $12.19 | $12.08 | $12.13 | $12.13 | 889,300 |
| 2022-11-11 | $12.08 | $12.17 | $12.02 | $12.13 | $12.13 | 1,316,580 |
| 2022-11-10 | $11.89 | $12.08 | $11.87 | $12.06 | $12.06 | 1,083,080 |
| 2022-11-09 | $11.94 | $11.97 | $11.88 | $11.91 | $11.91 | 468,810 |
| 2022-11-08 | $11.92 | $12.03 | $11.88 | $11.94 | $11.94 | 444,050 |
| 2022-11-07 | $11.82 | $12.05 | $11.80 | $11.98 | $11.98 | 782,550 |
| 2022-11-04 | $11.88 | $11.92 | $11.76 | $11.86 | $11.86 | 669,750 |
| 2022-11-03 | $11.93 | $11.93 | $11.83 | $11.84 | $11.84 | 473,600 |
| 2022-11-02 | $11.97 | $12.01 | $11.93 | $11.96 | $11.96 | 709,500 |
| 2022-11-01 | $11.88 | $12.00 | $11.86 | $11.97 | $11.97 | 658,420 |
| 2022-10-31 | $11.88 | $11.97 | $11.77 | $11.93 | $11.93 | 2,155,720 |
| 2022-10-28 | $12.00 | $12.00 | $11.46 | $11.75 | $11.75 | 1,604,950 |
| 2022-10-27 | $11.88 | $12.15 | $11.88 | $11.98 | $11.98 | 1,613,750 |
| 2022-10-26 | $11.80 | $12.07 | $11.74 | $11.99 | $11.99 | 1,894,520 |
| 2022-10-25 | $12.05 | $12.17 | $11.80 | $11.94 | $11.94 | 881,800 |
| 2022-10-24 | $12.30 | $12.35 | $12.10 | $12.10 | $12.10 | 1,218,400 |
| 2022-10-21 | $12.32 | $12.37 | $12.27 | $12.28 | $12.28 | 495,100 |
| 2022-10-20 | $12.21 | $12.34 | $12.21 | $12.28 | $12.28 | 570,780 |
| 2022-10-19 | $12.30 | $12.39 | $12.25 | $12.25 | $12.25 | 633,900 |
| 2022-10-18 | $12.43 | $12.43 | $12.29 | $12.33 | $12.33 | 925,250 |
| 2022-10-17 | $12.21 | $12.41 | $12.16 | $12.36 | $12.36 | 1,812,470 |
| 2022-10-14 | $12.32 | $12.38 | $12.22 | $12.23 | $12.23 | 1,619,290 |
| 2022-10-13 | $12.38 | $12.43 | $12.30 | $12.32 | $12.32 | 1,175,550 |
| 2022-10-12 | $12.38 | $12.42 | $12.29 | $12.38 | $12.38 | 1,168,720 |
| 2022-10-11 | $12.29 | $12.40 | $12.26 | $12.38 | $12.38 | 712,630 |
| 2022-10-10 | $12.52 | $12.52 | $12.28 | $12.35 | $12.35 | 833,940 |
| 2022-09-30 | $12.25 | $12.37 | $12.20 | $12.34 | $12.34 | 1,304,170 |
| 2022-09-29 | $12.26 | $12.35 | $12.21 | $12.25 | $12.25 | 1,155,050 |
| 2022-09-28 | $12.28 | $12.41 | $12.15 | $12.25 | $12.25 | 1,120,140 |
| 2022-09-27 | $12.00 | $12.27 | $12.00 | $12.27 | $12.27 | 891,000 |
| 2022-09-26 | $12.53 | $12.53 | $11.92 | $12.14 | $12.14 | 2,433,300 |
| 2022-09-23 | $12.56 | $12.60 | $12.36 | $12.47 | $12.47 | 1,833,800 |
| 2022-09-22 | $12.66 | $12.68 | $12.55 | $12.60 | $12.60 | 1,064,590 |
| 2022-09-21 | $12.58 | $12.75 | $12.50 | $12.67 | $12.67 | 2,026,700 |
| 2022-09-20 | $12.52 | $12.64 | $12.42 | $12.58 | $12.58 | 2,304,300 |
| 2022-09-19 | $12.47 | $12.54 | $12.36 | $12.51 | $12.51 | 1,781,550 |
| 2022-09-16 | $12.50 | $12.53 | $12.36 | $12.53 | $12.53 | 1,809,770 |
| 2022-09-15 | $12.68 | $12.68 | $12.43 | $12.49 | $12.49 | 1,906,690 |
| 2022-09-14 | $12.59 | $12.64 | $12.45 | $12.64 | $12.64 | 1,761,450 |
| 2022-09-13 | $12.58 | $12.69 | $12.58 | $12.65 | $12.65 | 2,094,180 |
| 2022-09-12 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2022-09-09 | $12.59 | $12.65 | $12.49 | $12.63 | $12.63 | 2,221,070 |
| 2022-09-08 | $12.58 | $12.58 | $12.50 | $12.55 | $12.55 | 1,109,550 |
| 2022-09-07 | $12.54 | $12.61 | $12.45 | $12.58 | $12.58 | 2,610,590 |
| 2022-09-06 | $12.56 | $12.58 | $12.46 | $12.52 | $12.52 | 1,367,930 |
| 2022-09-05 | $12.46 | $12.58 | $12.43 | $12.55 | $12.55 | 1,340,750 |
| 2022-09-02 | $12.41 | $12.55 | $12.41 | $12.50 | $12.50 | 1,482,620 |
| 2022-09-01 | $12.43 | $12.60 | $12.38 | $12.45 | $12.45 | 2,624,330 |
| 2022-08-31 | $12.38 | $12.49 | $12.35 | $12.36 | $12.36 | 1,817,900 |
| 2022-08-30 | $12.32 | $12.43 | $12.32 | $12.42 | $12.42 | 1,617,670 |
| 2022-08-29 | $12.30 | $12.44 | $12.25 | $12.38 | $12.38 | 1,805,040 |
| 2022-08-26 | $12.27 | $12.42 | $12.27 | $12.40 | $12.40 | 1,760,000 |
| 2022-08-25 | $12.43 | $12.62 | $12.28 | $12.39 | $12.39 | 2,482,310 |
| 2022-08-24 | $12.38 | $12.45 | $12.27 | $12.44 | $12.44 | 5,357,180 |
| 2022-08-23 | $12.38 | $12.48 | $12.19 | $12.40 | $12.40 | 2,294,170 |
| 2022-08-22 | $12.00 | $12.48 | $12.00 | $12.43 | $12.43 | 3,887,130 |
| 2022-08-19 | $12.05 | $12.10 | $11.95 | $12.04 | $12.04 | 1,309,490 |
| 2022-08-18 | $12.01 | $12.14 | $11.84 | $12.05 | $12.05 | 1,426,490 |
| 2022-08-17 | $12.09 | $12.17 | $11.93 | $12.05 | $12.05 | 778,450 |
| 2022-08-16 | $11.91 | $12.19 | $11.91 | $12.03 | $12.03 | 1,374,920 |
| 2022-08-15 | $11.93 | $11.93 | $11.83 | $11.90 | $11.90 | 964,450 |
| 2022-08-12 | $11.87 | $11.90 | $11.78 | $11.85 | $11.85 | 771,150 |
| 2022-08-11 | $11.66 | $11.85 | $11.65 | $11.84 | $11.84 | 1,002,570 |
| 2022-08-10 | $11.65 | $11.72 | $11.63 | $11.65 | $11.65 | 662,500 |
| 2022-08-09 | $11.70 | $11.75 | $11.65 | $11.70 | $11.70 | 614,820 |
| 2022-08-08 | $11.64 | $11.74 | $11.52 | $11.71 | $11.71 | 927,940 |
| 2022-08-05 | $11.74 | $11.75 | $11.54 | $11.64 | $11.64 | 759,040 |
| 2022-08-04 | $11.54 | $11.67 | $11.42 | $11.66 | $11.66 | 862,200 |
| 2022-08-03 | $11.75 | $12.00 | $11.50 | $11.50 | $11.50 | 1,697,790 |
| 2022-08-02 | $12.35 | $12.35 | $11.74 | $11.84 | $11.84 | 2,582,880 |
| 2022-08-01 | $12.39 | $12.43 | $12.33 | $12.38 | $12.38 | 801,100 |
| 2022-07-29 | $12.41 | $12.50 | $12.38 | $12.42 | $12.42 | 1,081,050 |
| 2022-07-28 | $12.52 | $12.58 | $12.42 | $12.43 | $12.43 | 1,364,600 |
| 2022-07-27 | $12.38 | $12.52 | $12.35 | $12.49 | $12.49 | 3,513,140 |
| 2022-07-26 | $12.30 | $12.37 | $12.10 | $12.35 | $12.35 | 1,782,870 |
| 2022-07-25 | $12.33 | $12.35 | $12.20 | $12.30 | $12.30 | 1,072,250 |
| 2022-07-22 | $12.29 | $12.43 | $12.27 | $12.35 | $12.35 | 1,905,460 |
| 2022-07-21 | $12.40 | $12.45 | $12.26 | $12.37 | $12.37 | 1,882,450 |
| 2022-07-20 | $12.40 | $12.40 | $12.21 | $12.36 | $12.36 | 1,552,660 |
| 2022-07-19 | $12.28 | $12.35 | $12.24 | $12.31 | $12.31 | 1,521,000 |
| 2022-07-18 | $12.18 | $12.29 | $12.04 | $12.26 | $12.26 | 3,005,680 |
| 2022-07-15 | $12.14 | $12.18 | $12.00 | $12.12 | $12.12 | 2,267,950 |
| 2022-07-14 | $12.21 | $12.21 | $12.12 | $12.14 | $12.14 | 755,250 |
| 2022-07-13 | $12.13 | $12.18 | $12.11 | $12.16 | $12.16 | 1,143,070 |
| 2022-07-12 | $12.23 | $12.25 | $12.10 | $12.13 | $12.13 | 1,427,100 |
| 2022-07-11 | $12.13 | $12.21 | $12.11 | $12.17 | $12.17 | 1,224,400 |
| 2022-07-08 | $12.14 | $12.29 | $12.09 | $12.17 | $12.17 | 1,039,950 |
| 2022-07-07 | $12.06 | $12.15 | $12.06 | $12.13 | $12.13 | 842,500 |
| 2022-07-06 | $12.14 | $12.18 | $12.04 | $12.11 | $12.11 | 1,219,650 |
| 2022-07-05 | $12.17 | $12.18 | $12.03 | $12.15 | $12.15 | 2,484,210 |
| 2022-07-04 | $12.29 | $12.38 | $12.07 | $12.17 | $12.17 | 2,444,400 |
| 2022-07-01 | $12.20 | $12.34 | $12.10 | $12.19 | $12.19 | 3,010,650 |
| 2022-06-30 | $12.03 | $12.45 | $12.03 | $12.11 | $12.11 | 4,444,640 |
| 2022-06-29 | $11.98 | $12.05 | $11.93 | $12.00 | $12.00 | 2,197,050 |
| 2022-06-28 | $11.99 | $12.04 | $11.89 | $11.96 | $11.96 | 2,125,570 |
| 2022-06-27 | $12.07 | $12.10 | $11.84 | $11.88 | $11.88 | 3,136,810 |
| 2022-06-24 | $11.93 | $12.02 | $11.76 | $11.93 | $11.93 | 1,943,270 |
| 2022-06-23 | $11.72 | $11.95 | $11.61 | $11.87 | $11.87 | 2,094,200 |
| 2022-06-22 | $11.78 | $11.87 | $11.58 | $11.74 | $11.74 | 2,190,070 |
| 2022-06-21 | $11.88 | $11.90 | $11.60 | $11.79 | $11.79 | 2,086,070 |
| 2022-06-20 | $11.70 | $11.99 | $11.53 | $11.89 | $11.89 | 2,313,370 |
| 2022-06-17 | $11.72 | $11.79 | $11.40 | $11.63 | $11.63 | 2,265,500 |
| 2022-06-16 | $11.66 | $11.94 | $11.65 | $11.72 | $11.72 | 1,996,170 |
| 2022-06-15 | $12.05 | $12.20 | $11.70 | $11.70 | $11.70 | 6,358,660 |
| 2022-06-14 | $11.90 | $12.18 | $11.74 | $12.14 | $12.04 | 3,359,400 |
| 2022-06-13 | $11.90 | $12.10 | $11.67 | $12.03 | $11.93 | 4,146,420 |
| 2022-06-10 | $11.44 | $12.03 | $11.35 | $11.97 | $11.87 | 4,954,760 |
| 2022-06-09 | $11.95 | $11.95 | $11.32 | $11.51 | $11.41 | 2,898,070 |
| 2022-06-08 | $11.69 | $11.96 | $11.58 | $11.90 | $11.80 | 4,763,140 |
| 2022-06-07 | $11.67 | $11.88 | $11.45 | $11.80 | $11.70 | 4,021,190 |
| 2022-06-06 | $11.49 | $11.76 | $11.38 | $11.69 | $11.59 | 3,600,300 |
| 2022-06-02 | $11.18 | $11.52 | $11.03 | $11.49 | $11.39 | 3,431,220 |
| 2022-06-01 | $11.32 | $11.35 | $11.17 | $11.26 | $11.16 | 1,865,450 |
| 2022-05-31 | $11.27 | $11.30 | $11.10 | $11.26 | $11.16 | 1,758,550 |
| 2022-05-30 | $11.15 | $11.40 | $11.08 | $11.27 | $11.17 | 3,800,350 |
| 2022-05-27 | $11.15 | $11.23 | $10.92 | $11.15 | $11.06 | 3,180,900 |
| 2022-05-26 | $11.14 | $11.30 | $10.90 | $11.15 | $11.06 | 2,950,110 |
| 2022-05-25 | $10.72 | $11.15 | $10.72 | $11.13 | $11.04 | 2,448,640 |
| 2022-05-24 | $11.17 | $11.17 | $10.76 | $10.90 | $10.81 | 2,188,690 |
| 2022-05-23 | $10.99 | $11.11 | $10.88 | $11.09 | $11.00 | 2,550,120 |
| 2022-05-20 | $11.04 | $11.04 | $10.78 | $11.01 | $10.92 | 2,593,150 |
| 2022-05-19 | $10.68 | $10.98 | $10.51 | $10.89 | $10.80 | 2,637,920 |
| 2022-05-18 | $10.25 | $10.85 | $10.05 | $10.77 | $10.68 | 3,137,160 |
| 2022-05-17 | $11.08 | $11.08 | $10.24 | $10.25 | $10.16 | 3,049,850 |
| 2022-05-16 | $11.11 | $11.15 | $10.90 | $11.08 | $10.99 | 2,056,840 |
| 2022-05-13 | $10.90 | $11.13 | $10.89 | $11.10 | $11.01 | 3,218,940 |
| 2022-05-12 | $10.88 | $10.98 | $10.80 | $10.89 | $10.80 | 1,748,100 |
| 2022-05-11 | $11.03 | $11.16 | $10.85 | $10.87 | $10.78 | 3,213,540 |
| 2022-05-10 | $10.64 | $11.08 | $10.64 | $11.04 | $10.95 | 2,474,850 |
| 2022-05-09 | $10.98 | $11.15 | $10.83 | $10.97 | $10.88 | 2,403,050 |
| 2022-05-06 | $10.83 | $11.27 | $10.70 | $10.89 | $10.80 | 2,423,100 |
| 2022-05-05 | $10.80 | $11.11 | $10.61 | $11.04 | $10.95 | 3,546,340 |
| 2022-05-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 0 |
| 2022-05-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 0 |
| 2022-04-29 | $10.60 | $10.95 | $10.41 | $10.94 | $10.85 | 2,722,250 |
| 2022-04-28 | $10.55 | $10.62 | $10.11 | $10.59 | $10.50 | 1,549,350 |
| 2022-04-27 | $10.03 | $10.66 | $9.81 | $10.63 | $10.54 | 2,162,700 |
| 2022-04-26 | $10.32 | $10.50 | $10.08 | $10.36 | $10.27 | 1,791,510 |
| 2022-04-25 | $10.54 | $10.89 | $10.14 | $10.38 | $10.29 | 3,138,500 |
| 2022-04-22 | $10.51 | $10.93 | $10.36 | $10.75 | $10.66 | 2,741,500 |
| 2022-04-21 | $11.12 | $11.12 | $10.45 | $10.60 | $10.51 | 3,432,750 |
| 2022-04-20 | $11.50 | $11.50 | $11.12 | $11.17 | $11.08 | 2,957,950 |
| 2022-04-19 | $11.24 | $11.44 | $11.12 | $11.37 | $11.27 | 3,666,860 |
| 2022-04-18 | $11.19 | $11.35 | $10.93 | $11.35 | $11.25 | 3,789,100 |
| 2022-04-15 | $11.32 | $11.32 | $10.93 | $11.20 | $11.11 | 3,716,700 |
| 2022-04-14 | $11.03 | $11.23 | $10.90 | $11.15 | $11.06 | 2,611,100 |
| 2022-04-13 | $11.30 | $11.42 | $11.07 | $11.09 | $11.00 | 2,582,850 |
| 2022-04-12 | $10.81 | $11.22 | $10.65 | $11.15 | $11.06 | 2,130,820 |
| 2022-04-11 | $11.38 | $11.38 | $10.75 | $10.83 | $10.74 | 2,740,530 |
| 2022-04-08 | $10.93 | $11.44 | $10.93 | $11.18 | $11.09 | 4,450,290 |
| 2022-04-07 | $11.00 | $11.13 | $10.90 | $11.03 | $10.94 | 1,872,280 |
| 2022-04-06 | $10.92 | $11.13 | $10.58 | $11.13 | $11.04 | 2,695,200 |
| 2022-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.61 | 0 |
| 2022-04-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.61 | 0 |
| 2022-04-01 | $10.17 | $10.75 | $10.17 | $10.70 | $10.61 | 1,835,400 |
| 2022-03-31 | $10.64 | $10.73 | $10.44 | $10.66 | $10.57 | 923,700 |
| 2022-03-30 | $10.63 | $10.70 | $10.44 | $10.54 | $10.45 | 1,414,200 |
| 2022-03-29 | $11.00 | $11.00 | $10.38 | $10.44 | $10.35 | 1,321,470 |
| 2022-03-28 | $10.32 | $10.91 | $10.32 | $10.78 | $10.69 | 1,236,150 |
| 2022-03-25 | $10.72 | $10.98 | $10.70 | $10.73 | $10.64 | 1,204,100 |
| 2022-03-24 | $10.80 | $10.82 | $10.66 | $10.67 | $10.58 | 1,082,850 |
| 2022-03-23 | $10.99 | $11.12 | $10.79 | $10.83 | $10.74 | 1,563,200 |
| 2022-03-22 | $10.77 | $11.10 | $10.66 | $11.04 | $10.95 | 1,814,450 |
| 2022-03-21 | $10.66 | $11.07 | $10.65 | $10.89 | $10.80 | 2,079,400 |
| 2022-03-18 | $10.38 | $10.74 | $10.24 | $10.71 | $10.62 | 1,282,360 |
| 2022-03-17 | $10.38 | $10.57 | $10.30 | $10.38 | $10.29 | 1,190,900 |
| 2022-03-16 | $10.10 | $10.33 | $9.90 | $10.29 | $10.20 | 1,100,800 |
| 2022-03-15 | $10.55 | $10.59 | $10.00 | $10.00 | $9.92 | 1,208,450 |
| 2022-03-14 | $10.84 | $10.87 | $10.62 | $10.65 | $10.56 | 984,600 |
| 2022-03-11 | $10.55 | $10.91 | $10.27 | $10.84 | $10.75 | 1,194,150 |
| 2022-03-10 | $10.60 | $10.81 | $10.56 | $10.63 | $10.54 | 1,341,600 |
| 2022-03-09 | $10.86 | $10.90 | $10.11 | $10.51 | $10.42 | 1,319,550 |
| 2022-03-08 | $11.11 | $11.29 | $10.66 | $10.81 | $10.72 | 1,424,950 |
| 2022-03-07 | $11.35 | $11.35 | $11.17 | $11.21 | $11.12 | 1,007,750 |
| 2022-03-04 | $11.44 | $11.47 | $11.27 | $11.34 | $11.24 | 846,100 |
| 2022-03-03 | $11.43 | $11.68 | $11.37 | $11.44 | $11.34 | 1,020,400 |
| 2022-03-02 | $11.34 | $11.47 | $11.25 | $11.39 | $11.29 | 911,000 |
| 2022-03-01 | $11.38 | $11.54 | $11.24 | $11.33 | $11.23 | 1,048,250 |
| 2022-02-28 | $11.52 | $11.61 | $11.10 | $11.30 | $11.20 | 1,014,200 |
| 2022-02-25 | $11.38 | $11.70 | $11.38 | $11.50 | $11.40 | 849,550 |
| 2022-02-24 | $11.69 | $11.85 | $11.20 | $11.36 | $11.26 | 1,525,200 |
| 2022-02-23 | $11.55 | $11.86 | $11.49 | $11.74 | $11.64 | 1,336,350 |
| 2022-02-22 | $11.60 | $11.60 | $11.33 | $11.54 | $11.44 | 1,025,000 |
| 2022-02-21 | $11.38 | $11.60 | $11.35 | $11.60 | $11.50 | 953,370 |
| 2022-02-18 | $11.24 | $11.47 | $11.12 | $11.45 | $11.35 | 994,020 |
| 2022-02-17 | $11.33 | $11.54 | $11.26 | $11.28 | $11.18 | 749,320 |
| 2022-02-16 | $11.30 | $11.47 | $11.27 | $11.42 | $11.32 | 819,850 |
| 2022-02-15 | $11.20 | $11.45 | $11.07 | $11.23 | $11.13 | 1,011,310 |
| 2022-02-14 | $11.45 | $11.65 | $11.17 | $11.33 | $11.23 | 2,262,670 |
| 2022-02-11 | $11.79 | $11.80 | $11.40 | $11.44 | $11.34 | 838,450 |
| 2022-02-10 | $11.92 | $11.92 | $11.66 | $11.80 | $11.70 | 551,800 |
| 2022-02-09 | $11.61 | $11.93 | $11.61 | $11.89 | $11.79 | 695,200 |
| 2022-02-08 | $11.38 | $11.80 | $11.37 | $11.75 | $11.65 | 972,100 |
| 2022-02-07 | $11.49 | $11.66 | $11.22 | $11.38 | $11.28 | 829,300 |
| 2022-02-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.21 | 0 |
| 2022-02-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.21 | 0 |
| 2022-02-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.21 | 0 |
| 2022-02-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.21 | 0 |
| 2022-01-28 | $11.27 | $11.45 | $11.12 | $11.31 | $11.21 | 981,650 |
| 2022-01-27 | $11.56 | $11.58 | $10.97 | $11.00 | $10.91 | 1,488,120 |
| 2022-01-26 | $11.67 | $11.78 | $11.50 | $11.56 | $11.46 | 1,258,650 |
| 2022-01-25 | $12.20 | $12.29 | $11.58 | $11.61 | $11.51 | 1,532,950 |
| 2022-01-24 | $12.41 | $12.52 | $12.11 | $12.22 | $12.12 | 579,250 |
| 2022-01-21 | $12.48 | $12.78 | $12.36 | $12.46 | $12.35 | 1,076,840 |
| 2022-01-20 | $13.08 | $13.08 | $12.37 | $12.43 | $12.32 | 1,483,200 |
| 2022-01-19 | $12.60 | $12.96 | $12.60 | $12.94 | $12.83 | 1,687,150 |
| 2022-01-18 | $13.18 | $13.18 | $12.57 | $12.60 | $12.49 | 1,564,050 |
| 2022-01-17 | $13.32 | $13.32 | $12.98 | $13.04 | $12.93 | 1,289,070 |
| 2022-01-14 | $13.01 | $13.25 | $12.96 | $13.03 | $12.92 | 2,053,200 |
| 2022-01-13 | $13.08 | $13.20 | $13.00 | $13.07 | $12.96 | 1,676,410 |
| 2022-01-12 | $13.02 | $13.19 | $12.88 | $13.09 | $12.98 | 1,783,090 |
| 2022-01-11 | $12.99 | $13.20 | $12.92 | $12.97 | $12.86 | 2,058,820 |
| 2022-01-10 | $12.70 | $13.01 | $12.67 | $12.99 | $12.88 | 1,868,420 |
| 2022-01-07 | $12.78 | $12.89 | $12.61 | $12.78 | $12.67 | 1,442,400 |
| 2022-01-06 | $12.54 | $12.84 | $12.45 | $12.71 | $12.60 | 1,298,100 |
| 2022-01-05 | $12.66 | $12.69 | $12.41 | $12.57 | $12.46 | 795,850 |
| 2022-01-04 | $12.38 | $12.65 | $12.22 | $12.64 | $12.53 | 1,480,930 |
| 2022-01-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.16 | 0 |
| 2021-12-31 | $12.26 | $12.36 | $12.18 | $12.26 | $12.16 | 635,450 |
| 2021-12-30 | $12.24 | $12.33 | $12.19 | $12.28 | $12.18 | 753,990 |
| 2021-12-29 | $12.16 | $12.30 | $11.99 | $12.26 | $12.16 | 957,890 |
| 2021-12-28 | $11.94 | $12.25 | $11.82 | $12.16 | $12.06 | 1,021,180 |
| 2021-12-27 | $11.85 | $12.02 | $11.70 | $11.94 | $11.84 | 862,780 |
| 2021-12-24 | $12.36 | $12.45 | $11.79 | $11.80 | $11.70 | 1,914,750 |
| 2021-12-23 | $12.97 | $13.00 | $12.36 | $12.37 | $12.27 | 2,308,500 |
| 2021-12-22 | $12.83 | $12.98 | $12.75 | $12.96 | $12.85 | 1,425,700 |
| 2021-12-21 | $12.61 | $12.91 | $12.61 | $12.86 | $12.75 | 1,127,070 |
| 2021-12-20 | $12.63 | $13.07 | $12.61 | $12.61 | $12.50 | 1,732,450 |
| 2021-12-17 | $12.55 | $12.98 | $12.54 | $12.71 | $12.60 | 2,704,950 |
| 2021-12-16 | $13.23 | $13.62 | $12.76 | $12.93 | $12.82 | 3,461,650 |
| 2021-12-15 | $12.75 | $12.84 | $12.65 | $12.74 | $12.63 | 987,750 |
| 2021-12-14 | $12.54 | $12.75 | $12.40 | $12.71 | $12.60 | 1,030,370 |
| 2021-12-13 | $12.50 | $12.74 | $12.46 | $12.46 | $12.35 | 823,170 |
| 2021-12-10 | $12.49 | $12.55 | $12.35 | $12.54 | $12.43 | 658,960 |
| 2021-12-09 | $12.35 | $12.59 | $12.25 | $12.51 | $12.40 | 943,990 |
| 2021-12-08 | $12.23 | $12.37 | $12.23 | $12.27 | $12.17 | 506,720 |
| 2021-12-07 | $12.39 | $12.51 | $12.17 | $12.24 | $12.14 | 802,600 |
| 2021-12-06 | $12.89 | $12.95 | $12.35 | $12.39 | $12.29 | 1,107,910 |
| 2021-12-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.77 | 1,273,640 |
| 2021-12-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.84 | 2,272,240 |
| 2021-12-01 | $12.69 | $13.07 | $12.69 | $13.07 | $12.96 | 2,028,960 |
| 2021-11-30 | $12.44 | $12.82 | $12.44 | $12.73 | $12.62 | 990,550 |
| 2021-11-29 | $12.64 | $12.64 | $12.38 | $12.44 | $12.33 | 725,050 |
| 2021-11-26 | $12.92 | $12.92 | $12.59 | $12.70 | $12.59 | 798,250 |
| 2021-11-25 | $12.76 | $13.01 | $12.74 | $12.88 | $12.77 | 849,200 |
| 2021-11-24 | $12.71 | $12.92 | $12.62 | $12.85 | $12.74 | 1,073,290 |
| 2021-11-23 | $12.62 | $12.78 | $12.56 | $12.71 | $12.60 | 930,900 |
| 2021-11-22 | $12.63 | $12.63 | $12.45 | $12.62 | $12.51 | 751,550 |
| 2021-11-19 | $12.40 | $12.65 | $12.37 | $12.62 | $12.51 | 913,130 |
| 2021-11-18 | $12.85 | $13.04 | $12.48 | $12.50 | $12.39 | 1,436,770 |
| 2021-11-17 | $12.41 | $12.69 | $12.36 | $12.64 | $12.53 | 1,166,200 |
| 2021-11-16 | $12.67 | $12.80 | $12.40 | $12.41 | $12.30 | 1,273,100 |
| 2021-11-15 | $12.32 | $12.70 | $12.24 | $12.66 | $12.55 | 1,597,020 |
| 2021-11-12 | $12.19 | $12.40 | $12.08 | $12.28 | $12.18 | 957,350 |
| 2021-11-11 | $12.28 | $12.30 | $12.18 | $12.22 | $12.12 | 588,400 |
| 2021-11-10 | $12.29 | $12.30 | $12.05 | $12.21 | $12.11 | 687,950 |
| 2021-11-09 | $12.09 | $12.30 | $12.09 | $12.29 | $12.19 | 862,250 |
| 2021-11-08 | $12.06 | $12.24 | $11.95 | $12.04 | $11.94 | 688,250 |
| 2021-11-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.88 | 757,750 |
| 2021-11-04 | $11.77 | $12.05 | $11.77 | $11.98 | $11.88 | 570,050 |
| 2021-11-03 | $11.72 | $11.92 | $11.68 | $11.91 | $11.81 | 407,950 |
| 2021-11-02 | $11.92 | $12.04 | $11.57 | $11.68 | $11.58 | 746,970 |
| 2021-11-01 | $11.80 | $11.99 | $11.72 | $11.92 | $11.82 | 619,070 |
| 2021-10-29 | $11.58 | $11.88 | $11.46 | $11.84 | $11.74 | 702,440 |
| 2021-10-28 | $11.53 | $11.69 | $11.41 | $11.50 | $11.40 | 565,550 |
| 2021-10-27 | $11.93 | $11.95 | $11.45 | $11.53 | $11.43 | 955,950 |
| 2021-10-26 | $12.10 | $12.25 | $11.90 | $11.92 | $11.82 | 702,750 |
| 2021-10-25 | $11.80 | $12.15 | $11.76 | $12.15 | $12.05 | 887,000 |
| 2021-10-22 | $12.10 | $12.35 | $12.01 | $12.10 | $12.00 | 1,015,250 |
| 2021-10-21 | $11.85 | $12.16 | $11.75 | $11.93 | $11.83 | 920,020 |
| 2021-10-20 | $12.39 | $12.39 | $11.87 | $11.91 | $11.81 | 1,650,770 |
| 2021-10-19 | $12.50 | $12.71 | $12.36 | $12.39 | $12.29 | 743,850 |
| 2021-10-18 | $12.53 | $12.72 | $12.44 | $12.59 | $12.48 | 713,650 |
| 2021-10-15 | $12.89 | $12.90 | $12.61 | $12.63 | $12.52 | 726,000 |
| 2021-10-14 | $12.83 | $13.06 | $12.57 | $12.85 | $12.74 | 948,100 |
| 2021-10-13 | $12.72 | $13.25 | $12.57 | $12.83 | $12.72 | 1,351,300 |
| 2021-10-12 | $12.81 | $12.81 | $12.18 | $12.54 | $12.43 | 1,003,950 |
| 2021-10-11 | $13.01 | $13.03 | $12.68 | $12.81 | $12.70 | 1,036,300 |
| 2021-10-08 | $12.61 | $13.15 | $12.60 | $13.01 | $12.90 | 1,327,420 |
| 2021-10-07 | $12.58 | $12.58 | $12.58 | $12.58 | $12.47 | 0 |
| 2021-10-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.47 | 0 |
| 2021-09-30 | $12.28 | $12.65 | $12.28 | $12.58 | $12.47 | 792,250 |
| 2021-09-29 | $13.36 | $13.42 | $12.24 | $12.28 | $12.18 | 2,713,220 |
| 2021-09-28 | $13.16 | $13.59 | $13.16 | $13.44 | $13.33 | 1,519,400 |
| 2021-09-27 | $13.54 | $13.67 | $13.01 | $13.38 | $13.27 | 2,464,740 |
| 2021-09-24 | $14.27 | $14.28 | $13.50 | $13.54 | $13.43 | 3,830,100 |
| 2021-09-23 | $13.84 | $14.49 | $13.79 | $14.40 | $14.28 | 6,028,800 |
| 2021-09-22 | $13.78 | $14.05 | $13.60 | $13.92 | $13.80 | 3,624,650 |
| 2021-09-21 | $14.08 | $14.08 | $14.08 | $14.08 | $13.96 | 0 |
| 2021-09-20 | $14.08 | $14.08 | $14.08 | $14.08 | $13.96 | 0 |
| 2021-09-17 | $13.38 | $14.20 | $13.09 | $14.08 | $13.96 | 6,256,090 |
| 2021-09-16 | $13.27 | $14.40 | $13.20 | $13.62 | $13.50 | 5,585,030 |
| 2021-09-15 | $13.02 | $13.54 | $12.99 | $13.28 | $13.17 | 2,674,680 |
| 2021-09-14 | $13.00 | $13.13 | $12.87 | $12.97 | $12.86 | 1,437,930 |
| 2021-09-13 | $13.30 | $13.30 | $12.94 | $13.06 | $12.95 | 1,468,100 |
| 2021-09-10 | $13.32 | $13.45 | $13.05 | $13.13 | $13.02 | 2,147,470 |
| 2021-09-09 | $13.11 | $13.98 | $12.98 | $13.44 | $13.33 | 4,001,150 |
| 2021-09-08 | $13.22 | $13.25 | $12.95 | $13.14 | $13.03 | 2,304,450 |
| 2021-09-07 | $13.13 | $13.32 | $12.95 | $13.29 | $13.18 | 2,949,500 |
| 2021-09-06 | $12.90 | $13.18 | $12.73 | $13.18 | $13.07 | 3,548,190 |
| 2021-09-03 | $13.06 | $13.45 | $13.05 | $13.29 | $13.18 | 6,098,530 |
| 2021-09-02 | $12.48 | $14.50 | $12.48 | $13.77 | $13.65 | 9,513,070 |
| 2021-09-01 | $12.46 | $12.53 | $12.08 | $12.41 | $12.30 | 1,166,950 |
| 2021-08-31 | $12.26 | $12.48 | $12.10 | $12.24 | $12.14 | 876,650 |
| 2021-08-30 | $12.50 | $12.58 | $12.16 | $12.26 | $12.16 | 1,096,600 |
| 2021-08-27 | $12.41 | $12.66 | $12.36 | $12.40 | $12.29 | 1,260,350 |
| 2021-08-26 | $12.87 | $12.98 | $12.52 | $12.63 | $12.52 | 1,620,600 |
| 2021-08-25 | $12.70 | $12.96 | $12.62 | $12.91 | $12.80 | 1,802,120 |
| 2021-08-24 | $12.83 | $12.96 | $12.69 | $12.74 | $12.63 | 1,539,890 |
| 2021-08-23 | $12.36 | $12.82 | $12.27 | $12.76 | $12.65 | 2,839,150 |
| 2021-08-20 | $12.29 | $12.50 | $12.00 | $12.32 | $12.22 | 1,128,930 |
| 2021-08-19 | $12.37 | $12.46 | $12.25 | $12.28 | $12.18 | 1,124,470 |
| 2021-08-18 | $12.46 | $12.56 | $12.18 | $12.39 | $12.29 | 1,615,430 |
| 2021-08-17 | $13.28 | $13.28 | $12.36 | $12.40 | $12.29 | 3,444,440 |
| 2021-08-16 | $13.29 | $13.85 | $13.29 | $13.55 | $13.44 | 1,826,450 |
| 2021-08-13 | $13.76 | $13.76 | $13.32 | $13.41 | $13.30 | 1,508,850 |
| 2021-08-12 | $13.30 | $13.51 | $13.20 | $13.38 | $13.27 | 1,724,800 |
| 2021-08-11 | $13.29 | $14.00 | $13.29 | $13.54 | $13.43 | 2,537,200 |
| 2021-08-10 | $13.10 | $13.24 | $13.06 | $13.18 | $13.07 | 1,399,290 |
| 2021-08-09 | $12.98 | $13.25 | $12.88 | $13.10 | $12.99 | 1,378,310 |
| 2021-08-06 | $12.91 | $13.18 | $12.58 | $12.99 | $12.88 | 2,210,950 |
| 2021-08-05 | $12.50 | $13.53 | $12.30 | $13.06 | $12.95 | 3,278,960 |
| 2021-08-04 | $12.76 | $12.76 | $12.47 | $12.55 | $12.44 | 1,019,900 |
| 2021-08-03 | $12.47 | $12.83 | $12.26 | $12.72 | $12.61 | 1,800,300 |
| 2021-08-02 | $12.28 | $12.56 | $12.08 | $12.47 | $12.36 | 1,224,650 |
| 2021-07-30 | $12.18 | $12.29 | $12.00 | $12.29 | $12.19 | 931,600 |
| 2021-07-29 | $11.74 | $12.14 | $11.74 | $12.13 | $12.03 | 879,400 |
| 2021-07-28 | $11.98 | $11.98 | $11.40 | $11.70 | $11.60 | 1,029,190 |
| 2021-07-27 | $12.09 | $12.18 | $11.80 | $11.95 | $11.85 | 1,008,700 |
| 2021-07-26 | $12.27 | $12.39 | $11.83 | $11.98 | $11.88 | 1,159,490 |
| 2021-07-23 | $12.88 | $12.88 | $12.40 | $12.41 | $12.30 | 1,378,950 |
| 2021-07-22 | $12.75 | $12.90 | $12.46 | $12.90 | $12.79 | 1,350,400 |
| 2021-07-21 | $12.43 | $12.76 | $12.43 | $12.68 | $12.57 | 1,268,670 |
| 2021-07-20 | $12.56 | $12.56 | $12.25 | $12.45 | $12.34 | 1,258,170 |
| 2021-07-19 | $12.82 | $12.89 | $12.47 | $12.52 | $12.41 | 1,119,450 |
| 2021-07-16 | $12.87 | $13.08 | $12.72 | $12.75 | $12.64 | 1,292,540 |
| 2021-07-15 | $13.60 | $13.63 | $12.81 | $12.96 | $12.85 | 1,573,250 |
| 2021-07-14 | $13.80 | $13.80 | $13.35 | $13.36 | $13.25 | 1,467,750 |
| 2021-07-13 | $13.64 | $13.74 | $13.45 | $13.69 | $13.57 | 1,321,300 |
| 2021-07-12 | $13.30 | $13.70 | $13.22 | $13.64 | $13.52 | 1,867,850 |
| 2021-07-09 | $13.40 | $13.42 | $13.10 | $13.32 | $13.21 | 1,651,900 |
| 2021-07-08 | $13.99 | $14.00 | $13.20 | $13.39 | $13.28 | 2,912,050 |
| 2021-07-07 | $14.05 | $14.16 | $13.86 | $14.00 | $13.88 | 1,812,850 |
| 2021-07-06 | $13.94 | $14.19 | $13.84 | $14.19 | $14.07 | 1,667,150 |
| 2021-07-05 | $13.96 | $13.98 | $13.68 | $13.85 | $13.73 | 1,678,040 |
| 2021-07-02 | $13.72 | $14.10 | $13.58 | $13.97 | $13.85 | 1,665,860 |
| 2021-07-01 | $14.22 | $14.37 | $13.84 | $13.84 | $13.72 | 2,172,690 |
| 2021-06-30 | $14.70 | $14.90 | $14.29 | $14.33 | $14.21 | 3,210,440 |
| 2021-06-29 | $15.31 | $15.60 | $14.83 | $14.83 | $14.70 | 2,461,870 |
| 2021-06-28 | $15.00 | $15.23 | $14.88 | $15.09 | $14.96 | 2,059,290 |
| 2021-06-25 | $15.48 | $15.48 | $14.80 | $15.05 | $14.92 | 2,944,980 |
| 2021-06-24 | $15.88 | $15.99 | $15.34 | $15.41 | $15.28 | 3,800,470 |
| 2021-06-23 | $16.41 | $16.64 | $15.88 | $16.08 | $15.94 | 5,275,100 |
| 2021-06-22 | $15.65 | $16.76 | $15.22 | $16.39 | $16.25 | 7,865,500 |
| 2021-06-21 | $15.68 | $16.04 | $15.29 | $15.59 | $15.46 | 5,223,390 |
| 2021-06-18 | $15.00 | $16.30 | $14.60 | $15.67 | $15.54 | 6,274,770 |
| 2021-06-17 | $15.69 | $15.76 | $14.98 | $15.02 | $14.89 | 6,225,140 |
| 2021-06-16 | $16.44 | $17.41 | $15.65 | $15.68 | $15.55 | 8,696,360 |
| 2021-06-15 | $16.00 | $16.31 | $14.33 | $16.03 | $15.89 | 7,675,370 |
| 2021-06-14 | $16.47 | $16.47 | $16.47 | $16.47 | $16.33 | 0 |
| 2021-06-11 | $15.33 | $18.47 | $15.33 | $16.47 | $16.33 | 10,984,000 |
| 2021-06-10 | $16.70 | $16.98 | $15.24 | $15.39 | $15.26 | 6,683,340 |
| 2021-06-09 | $16.80 | $16.86 | $15.48 | $16.10 | $15.96 | 3,990,660 |
| 2021-06-08 | $24.54 | $25.47 | $24.20 | $25.00 | $16.36 | 4,337,650 |
| 2021-06-07 | $23.68 | $25.20 | $23.39 | $24.72 | $16.18 | 4,018,860 |
| 2021-06-04 | $23.65 | $24.42 | $23.58 | $23.66 | $15.49 | 2,731,900 |
| 2021-06-03 | $24.13 | $25.81 | $23.90 | $23.96 | $15.68 | 4,771,820 |
| 2021-06-02 | $22.86 | $24.65 | $22.60 | $24.13 | $15.79 | 5,475,880 |
| 2021-06-01 | $22.07 | $22.45 | $22.05 | $22.42 | $14.67 | 1,374,500 |
| 2021-05-31 | $22.10 | $22.50 | $21.83 | $22.28 | $14.58 | 1,639,410 |
| 2021-05-28 | $22.48 | $22.61 | $21.92 | $22.17 | $14.51 | 2,056,110 |
| 2021-05-27 | $23.09 | $23.47 | $22.36 | $22.46 | $14.70 | 4,174,250 |
| 2021-05-26 | $21.65 | $23.99 | $21.58 | $23.16 | $15.16 | 5,945,670 |
| 2021-05-25 | $20.90 | $21.25 | $20.86 | $21.08 | $13.80 | 722,000 |
| 2021-05-24 | $21.50 | $21.51 | $20.92 | $21.05 | $13.78 | 735,010 |
| 2021-05-21 | $21.21 | $21.55 | $21.06 | $21.38 | $13.99 | 886,800 |
| 2021-05-20 | $21.26 | $21.47 | $20.90 | $21.11 | $13.82 | 699,910 |
| 2021-05-19 | $21.70 | $21.90 | $21.28 | $21.47 | $14.05 | 940,630 |
| 2021-05-18 | $20.95 | $21.86 | $20.95 | $21.43 | $14.03 | 1,162,090 |
| 2021-05-17 | $21.23 | $21.60 | $20.60 | $20.89 | $13.67 | 1,260,200 |
| 2021-05-14 | $20.80 | $22.13 | $20.32 | $21.46 | $14.05 | 2,291,990 |
| 2021-05-13 | $20.04 | $20.45 | $19.99 | $20.28 | $13.27 | 787,210 |
| 2021-05-12 | $20.42 | $20.45 | $20.04 | $20.19 | $13.21 | 1,132,000 |
| 2021-05-11 | $20.60 | $20.75 | $20.21 | $20.45 | $13.38 | 847,500 |
| 2021-05-10 | $20.90 | $21.09 | $20.43 | $20.51 | $13.42 | 1,147,600 |
| 2021-05-07 | $22.10 | $22.38 | $21.02 | $21.18 | $13.86 | 1,821,300 |
| 2021-05-06 | $21.88 | $22.55 | $21.87 | $22.07 | $14.45 | 2,004,790 |
| 2021-05-05 | $21.80 | $21.80 | $21.80 | $21.80 | $14.27 | 0 |
| 2021-05-04 | $21.80 | $21.80 | $21.80 | $21.80 | $14.27 | 0 |
| 2021-04-30 | $22.56 | $22.65 | $20.80 | $21.80 | $14.27 | 3,121,840 |
| 2021-04-29 | $22.07 | $23.00 | $21.73 | $22.69 | $14.85 | 3,379,500 |
| 2021-04-28 | $22.50 | $22.97 | $21.59 | $21.94 | $14.36 | 2,492,880 |
| 2021-04-27 | $21.69 | $22.47 | $21.51 | $22.33 | $14.62 | 2,469,370 |
| 2021-04-26 | $21.18 | $22.79 | $21.11 | $21.69 | $14.20 | 2,196,140 |
| 2021-04-23 | $21.46 | $21.46 | $20.68 | $20.90 | $13.68 | 1,031,150 |
| 2021-04-22 | $21.72 | $21.88 | $21.37 | $21.46 | $14.05 | 629,400 |
| 2021-04-21 | $21.68 | $21.91 | $21.41 | $21.72 | $14.22 | 637,200 |
| 2021-04-20 | $22.10 | $22.29 | $21.65 | $21.72 | $14.22 | 950,900 |
| 2021-04-19 | $21.91 | $22.34 | $21.91 | $22.17 | $14.51 | 1,112,100 |
| 2021-04-16 | $22.21 | $22.29 | $21.82 | $22.09 | $14.46 | 826,400 |
| 2021-04-15 | $22.10 | $22.39 | $21.78 | $22.00 | $14.40 | 1,096,570 |
| 2021-04-14 | $21.30 | $22.47 | $21.08 | $22.12 | $14.48 | 1,473,400 |
| 2021-04-13 | $22.05 | $22.15 | $21.11 | $21.29 | $13.93 | 1,280,130 |
| 2021-04-12 | $22.38 | $22.50 | $21.82 | $22.00 | $14.40 | 1,532,410 |
| 2021-04-09 | $21.77 | $22.78 | $21.64 | $22.38 | $14.65 | 2,145,810 |
| 2021-04-08 | $21.85 | $22.18 | $21.61 | $21.77 | $14.25 | 1,539,000 |
| 2021-04-07 | $21.15 | $21.89 | $21.15 | $21.86 | $14.31 | 1,259,000 |
| 2021-04-06 | $21.13 | $21.56 | $21.08 | $21.33 | $13.96 | 916,050 |
| 2021-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $13.82 | 0 |
| 2021-04-02 | $20.75 | $21.26 | $20.65 | $21.12 | $13.82 | 1,020,200 |
| 2021-04-01 | $20.51 | $20.86 | $20.51 | $20.73 | $13.57 | 807,910 |
| 2021-03-31 | $20.60 | $20.83 | $20.41 | $20.69 | $13.54 | 819,230 |
| 2021-03-30 | $21.17 | $21.50 | $20.41 | $20.50 | $13.42 | 1,679,410 |
| 2021-03-29 | $21.84 | $21.84 | $21.23 | $21.30 | $13.94 | 1,058,600 |
| 2021-03-26 | $21.52 | $22.00 | $21.42 | $21.65 | $14.17 | 1,173,610 |
| 2021-03-25 | $22.00 | $22.19 | $21.33 | $21.62 | $14.15 | 1,270,760 |
| 2021-03-24 | $22.17 | $22.64 | $21.58 | $22.10 | $14.46 | 2,122,760 |
| 2021-03-23 | $23.00 | $23.11 | $21.93 | $22.54 | $14.75 | 2,451,160 |
| 2021-03-22 | $23.50 | $24.20 | $22.81 | $22.98 | $15.04 | 3,466,150 |
| 2021-03-19 | $22.43 | $23.50 | $22.10 | $22.98 | $15.04 | 3,549,590 |
| 2021-03-18 | $22.60 | $23.30 | $22.31 | $22.45 | $14.69 | 3,056,740 |
| 2021-03-17 | $21.09 | $22.98 | $21.00 | $22.65 | $14.82 | 3,730,910 |
| 2021-03-16 | $21.37 | $21.55 | $20.68 | $21.08 | $13.80 | 1,304,900 |
| 2021-03-15 | $21.19 | $21.96 | $20.66 | $21.08 | $13.80 | 2,427,260 |
| 2021-03-12 | $21.22 | $23.32 | $21.22 | $21.68 | $14.19 | 3,438,070 |
| 2021-03-11 | $20.70 | $20.89 | $20.20 | $20.83 | $13.63 | 702,000 |
| 2021-03-10 | $20.94 | $21.25 | $20.50 | $20.54 | $13.44 | 854,500 |
| 2021-03-09 | $21.75 | $21.99 | $20.59 | $20.82 | $13.63 | 1,119,600 |
| 2021-03-08 | $22.04 | $22.50 | $21.70 | $21.82 | $14.28 | 927,200 |
| 2021-03-05 | $21.64 | $22.17 | $21.63 | $22.06 | $14.44 | 806,000 |
| 2021-03-04 | $21.83 | $22.33 | $21.72 | $21.80 | $14.27 | 694,700 |
| 2021-03-03 | $21.56 | $22.40 | $21.56 | $22.03 | $14.42 | 819,200 |
| 2021-03-02 | $21.84 | $22.20 | $21.55 | $21.78 | $14.26 | 1,122,350 |
| 2021-03-01 | $21.00 | $22.33 | $21.00 | $22.02 | $14.41 | 1,518,200 |
| 2021-02-26 | $20.78 | $21.60 | $20.61 | $21.14 | $13.84 | 1,288,300 |
| 2021-02-25 | $21.29 | $21.57 | $20.71 | $20.91 | $13.69 | 1,008,000 |
| 2021-02-24 | $21.26 | $21.80 | $21.09 | $21.39 | $14.00 | 1,478,230 |
| 2021-02-23 | $20.84 | $21.46 | $20.58 | $20.95 | $13.71 | 1,267,600 |
| 2021-02-22 | $20.95 | $21.86 | $20.95 | $21.04 | $13.77 | 1,418,210 |
| 2021-02-19 | $20.36 | $21.06 | $20.18 | $21.06 | $13.78 | 1,164,000 |
| 2021-02-18 | $19.29 | $20.48 | $19.29 | $20.37 | $13.33 | 1,348,030 |
| 2021-02-17 | $19.22 | $19.22 | $19.22 | $19.22 | $12.58 | 0 |
| 2021-02-16 | $19.22 | $19.22 | $19.22 | $19.22 | $12.58 | 0 |
| 2021-02-15 | $19.22 | $19.22 | $19.22 | $19.22 | $12.58 | 0 |
| 2021-02-12 | $19.22 | $19.22 | $19.22 | $19.22 | $12.58 | 0 |
| 2021-02-11 | $19.22 | $19.22 | $19.22 | $19.22 | $12.58 | 0 |
| 2021-02-10 | $19.38 | $19.77 | $19.11 | $19.22 | $12.58 | 950,800 |
| 2021-02-09 | $19.15 | $19.99 | $19.07 | $19.39 | $12.69 | 1,014,710 |
| 2021-02-08 | $19.77 | $19.96 | $18.99 | $19.15 | $12.53 | 1,092,630 |
| 2021-02-05 | $19.94 | $20.58 | $19.73 | $19.77 | $12.94 | 1,011,410 |
| 2021-02-04 | $20.30 | $20.68 | $19.50 | $20.13 | $13.18 | 1,411,330 |
| 2021-02-03 | $21.14 | $21.27 | $20.37 | $20.40 | $13.35 | 1,454,160 |
| 2021-02-02 | $21.80 | $22.15 | $21.19 | $21.19 | $13.87 | 1,430,850 |
| 2021-02-01 | $21.00 | $21.87 | $20.80 | $21.64 | $14.16 | 1,762,000 |
| 2021-01-29 | $21.22 | $21.39 | $20.28 | $20.78 | $13.60 | 1,700,400 |
| 2021-01-28 | $21.20 | $22.61 | $21.18 | $21.20 | $13.88 | 2,571,150 |
| 2021-01-27 | $21.49 | $21.95 | $20.90 | $21.13 | $13.83 | 1,660,810 |
| 2021-01-26 | $21.28 | $22.49 | $21.20 | $21.58 | $14.12 | 1,764,400 |
| 2021-01-25 | $22.39 | $22.41 | $21.20 | $21.30 | $13.94 | 1,631,310 |
| 2021-01-22 | $22.65 | $23.44 | $21.78 | $21.78 | $14.26 | 2,491,130 |
| 2021-01-21 | $23.11 | $23.37 | $22.22 | $22.87 | $14.97 | 2,883,340 |
| 2021-01-20 | $23.36 | $24.48 | $23.10 | $23.90 | $15.64 | 2,706,430 |
| 2021-01-19 | $23.71 | $24.12 | $22.90 | $23.77 | $15.56 | 3,117,360 |
| 2021-01-18 | $20.92 | $24.68 | $20.90 | $24.33 | $15.92 | 4,673,040 |
| 2021-01-15 | $19.70 | $21.30 | $19.41 | $21.04 | $13.77 | 2,918,720 |
| 2021-01-14 | $19.62 | $19.92 | $19.19 | $19.60 | $12.83 | 1,397,660 |
| 2021-01-13 | $20.48 | $20.50 | $19.23 | $19.33 | $12.65 | 1,991,500 |
| 2021-01-12 | $20.12 | $20.96 | $20.12 | $20.48 | $13.40 | 1,245,210 |
| 2021-01-11 | $21.67 | $21.67 | $20.25 | $20.32 | $13.30 | 1,706,710 |
| 2021-01-08 | $21.78 | $22.19 | $21.01 | $21.43 | $14.03 | 1,200,000 |
| 2021-01-07 | $23.35 | $23.35 | $21.61 | $21.84 | $14.29 | 1,871,170 |
| 2021-01-06 | $24.72 | $24.83 | $23.00 | $23.40 | $15.32 | 1,956,060 |
| 2021-01-05 | $24.90 | $24.90 | $24.41 | $24.72 | $16.18 | 1,090,650 |
| 2021-01-04 | $24.39 | $25.13 | $24.22 | $24.91 | $16.30 | 1,014,870 |
| 2021-01-01 | $24.38 | $24.38 | $24.38 | $24.38 | $15.96 | 0 |
| 2020-12-31 | $24.29 | $24.55 | $24.10 | $24.38 | $15.96 | 995,610 |
| 2020-12-30 | $24.22 | $24.36 | $23.95 | $24.09 | $15.77 | 882,890 |
| 2020-12-29 | $24.60 | $24.79 | $24.17 | $24.22 | $15.85 | 962,550 |
| 2020-12-28 | $25.40 | $25.44 | $24.31 | $24.45 | $16.00 | 1,212,040 |
| 2020-12-25 | $24.54 | $25.35 | $24.40 | $25.11 | $16.43 | 1,367,700 |
| 2020-12-24 | $25.55 | $25.55 | $24.46 | $24.57 | $16.08 | 1,871,650 |
| 2020-12-23 | $26.04 | $26.41 | $25.45 | $25.55 | $16.72 | 1,979,610 |
| 2020-12-22 | $26.09 | $26.85 | $25.70 | $26.15 | $17.12 | 2,221,360 |
| 2020-12-21 | $26.19 | $26.40 | $25.80 | $26.21 | $17.15 | 1,349,240 |
| 2020-12-18 | $26.95 | $27.10 | $26.10 | $26.20 | $17.15 | 1,609,900 |
| 2020-12-17 | $26.70 | $27.05 | $26.05 | $26.91 | $17.61 | 2,135,160 |
| 2020-12-16 | $27.09 | $27.62 | $26.51 | $26.85 | $17.57 | 2,375,800 |
| 2020-12-15 | $27.89 | $27.89 | $27.14 | $27.25 | $17.84 | 2,356,160 |
| 2020-12-14 | $27.79 | $28.24 | $27.01 | $27.84 | $18.22 | 2,971,910 |
| 2020-12-11 | $29.00 | $29.09 | $27.50 | $27.68 | $18.12 | 4,508,610 |
| 2020-12-10 | $29.51 | $30.51 | $29.00 | $29.08 | $19.03 | 6,840,300 |
| 2020-12-09 | $33.66 | $34.84 | $30.94 | $31.59 | $20.68 | 9,106,450 |
| 2020-12-08 | $34.23 | $35.23 | $31.15 | $32.48 | $21.26 | 8,995,780 |
| 2020-12-07 | $32.60 | $37.56 | $32.55 | $34.37 | $22.50 | 11,507,560 |
| 2020-12-04 | $32.34 | $33.41 | $30.53 | $32.39 | $21.20 | 6,150,940 |
| 2020-12-03 | $30.86 | $32.83 | $30.55 | $31.84 | $20.84 | 6,545,740 |
| 2020-12-02 | $28.90 | $31.58 | $28.60 | $31.15 | $20.39 | 7,113,920 |
| 2020-12-01 | $28.51 | $29.11 | $28.41 | $28.99 | $18.97 | 2,148,140 |
| 2020-11-30 | $29.11 | $29.68 | $28.61 | $28.68 | $18.77 | 3,272,300 |
| 2020-11-27 | $30.02 | $30.66 | $28.66 | $29.94 | $19.60 | 5,063,180 |
| 2020-11-26 | $30.81 | $31.73 | $30.30 | $30.65 | $20.06 | 5,291,200 |
| 2020-11-25 | $29.71 | $32.78 | $29.71 | $30.99 | $20.28 | 7,707,360 |
| 2020-11-24 | $30.51 | $30.75 | $29.50 | $29.56 | $19.35 | 4,154,500 |
| 2020-11-23 | $29.99 | $31.58 | $29.50 | $30.85 | $20.19 | 6,422,040 |
| 2020-11-20 | $30.10 | $31.21 | $29.90 | $30.50 | $19.96 | 6,328,180 |
| 2020-11-19 | $29.47 | $30.17 | $28.97 | $29.66 | $19.41 | 3,283,960 |
| 2020-11-18 | $28.61 | $29.69 | $28.61 | $29.47 | $19.29 | 2,765,760 |
| 2020-11-17 | $29.06 | $29.14 | $28.03 | $28.90 | $18.92 | 2,581,450 |
| 2020-11-16 | $29.23 | $29.74 | $28.81 | $29.06 | $19.02 | 2,816,660 |
| 2020-11-13 | $28.76 | $29.47 | $28.46 | $29.21 | $19.12 | 2,356,930 |
| 2020-11-12 | $28.50 | $29.30 | $28.07 | $28.87 | $18.90 | 3,233,210 |
| 2020-11-11 | $30.10 | $30.16 | $28.60 | $28.60 | $18.72 | 4,486,910 |
| 2020-11-10 | $29.67 | $30.66 | $29.44 | $30.53 | $19.98 | 6,508,350 |
| 2020-11-09 | $29.65 | $30.12 | $29.31 | $29.58 | $19.36 | 5,057,480 |
| 2020-11-06 | $30.34 | $30.34 | $28.68 | $29.59 | $19.37 | 4,842,030 |
| 2020-11-05 | $30.24 | $30.41 | $29.36 | $30.34 | $19.86 | 6,532,810 |
| 2020-11-04 | $29.31 | $30.58 | $29.15 | $30.40 | $19.90 | 7,822,820 |
| 2020-11-03 | $28.74 | $29.64 | $28.55 | $29.17 | $19.09 | 4,553,090 |
| 2020-11-02 | $28.25 | $28.85 | $27.86 | $28.85 | $18.88 | 4,098,370 |
| 2020-10-30 | $30.02 | $30.02 | $28.17 | $28.24 | $18.48 | 5,691,410 |
| 2020-10-29 | $29.88 | $30.46 | $29.40 | $30.16 | $19.74 | 6,978,830 |
| 2020-10-28 | $31.66 | $31.81 | $29.58 | $30.45 | $19.93 | 9,148,610 |
| 2020-10-27 | $34.40 | $35.10 | $31.35 | $31.79 | $20.81 | 10,503,660 |
| 2020-10-26 | $36.35 | $36.99 | $33.91 | $34.89 | $22.84 | 13,985,170 |
| 2020-10-23 | $37.53 | $40.87 | $36.59 | $36.70 | $24.02 | 17,088,080 |
| 2020-10-22 | $29.02 | $34.06 | $28.04 | $34.06 | $22.29 | 8,576,000 |
| 2020-10-21 | $27.81 | $29.49 | $27.57 | $28.38 | $18.58 | 4,572,330 |
| 2020-10-20 | $26.50 | $27.85 | $26.02 | $27.74 | $18.16 | 2,383,030 |
| 2020-10-19 | $26.76 | $27.31 | $26.61 | $26.61 | $17.42 | 1,390,640 |
| 2020-10-16 | $26.66 | $27.45 | $26.50 | $26.86 | $17.58 | 1,326,010 |
| 2020-10-15 | $26.92 | $27.14 | $26.46 | $26.65 | $17.44 | 1,411,480 |
| 2020-10-14 | $26.35 | $27.30 | $26.35 | $27.00 | $17.67 | 1,952,310 |
| 2020-10-13 | $26.67 | $26.95 | $26.20 | $26.51 | $17.35 | 1,689,440 |
| 2020-10-12 | $26.19 | $26.63 | $26.00 | $26.48 | $17.33 | 1,263,150 |
| 2020-10-09 | $25.28 | $26.16 | $25.28 | $25.97 | $17.00 | 994,470 |
| 2020-10-08 | $25.06 | $25.06 | $25.06 | $25.06 | $16.40 | 0 |
| 2020-10-07 | $25.06 | $25.06 | $25.06 | $25.06 | $16.40 | 0 |
| 2020-10-06 | $25.06 | $25.06 | $25.06 | $25.06 | $16.40 | 0 |
| 2020-10-05 | $25.06 | $25.06 | $25.06 | $25.06 | $16.40 | 0 |
| 2020-10-02 | $25.06 | $25.06 | $25.06 | $25.06 | $16.40 | 0 |
| 2020-10-01 | $25.06 | $25.06 | $25.06 | $25.06 | $16.40 | 0 |
| 2020-09-30 | $25.36 | $25.49 | $25.00 | $25.06 | $16.40 | 654,470 |
| 2020-09-29 | $25.00 | $25.55 | $24.81 | $25.19 | $16.49 | 820,110 |
| 2020-09-28 | $26.14 | $26.47 | $25.08 | $25.25 | $16.53 | 1,000,100 |
| 2020-09-25 | $26.33 | $26.60 | $25.51 | $26.10 | $17.08 | 1,413,910 |
| 2020-09-24 | $26.88 | $27.24 | $26.15 | $26.15 | $17.12 | 1,544,470 |
| 2020-09-23 | $26.78 | $27.38 | $26.68 | $27.14 | $17.76 | 1,127,200 |
| 2020-09-22 | $26.92 | $27.30 | $26.34 | $26.55 | $17.38 | 1,361,510 |
| 2020-09-21 | $27.21 | $27.59 | $26.92 | $27.16 | $17.78 | 1,598,470 |
| 2020-09-18 | $27.52 | $28.30 | $27.09 | $27.48 | $17.99 | 2,914,210 |
| 2020-09-17 | $27.06 | $28.50 | $27.01 | $27.48 | $17.99 | 4,555,210 |
| 2020-09-16 | $26.50 | $27.47 | $25.69 | $27.18 | $17.79 | 3,313,980 |
| 2020-09-15 | $25.70 | $26.86 | $25.70 | $26.21 | $17.15 | 2,926,020 |
| 2020-09-14 | $25.17 | $26.20 | $24.57 | $25.88 | $16.94 | 2,956,860 |
| 2020-09-11 | $24.62 | $25.44 | $23.52 | $25.06 | $16.40 | 3,503,680 |
| 2020-09-10 | $29.55 | $29.98 | $25.12 | $25.14 | $16.45 | 6,902,900 |
| 2020-09-09 | $28.30 | $30.88 | $28.20 | $29.75 | $19.47 | 8,310,490 |
| 2020-09-08 | $28.70 | $29.25 | $27.95 | $28.93 | $18.94 | 3,883,830 |
| 2020-09-07 | $28.77 | $29.29 | $27.92 | $28.65 | $18.75 | 3,972,100 |
| 2020-09-04 | $27.20 | $28.96 | $27.20 | $28.40 | $18.59 | 2,848,060 |
| 2020-09-03 | $28.39 | $29.70 | $28.11 | $28.86 | $18.89 | 4,451,270 |
| 2020-09-02 | $27.92 | $28.74 | $27.35 | $28.41 | $18.59 | 3,246,440 |
| 2020-09-01 | $27.56 | $28.15 | $27.42 | $27.72 | $18.14 | 2,138,670 |
| 2020-08-31 | $28.75 | $28.80 | $27.90 | $27.90 | $18.26 | 3,057,170 |
| 2020-08-28 | $28.07 | $28.78 | $27.50 | $28.60 | $18.72 | 3,504,320 |
| 2020-08-27 | $28.00 | $28.40 | $27.10 | $28.08 | $18.38 | 4,984,410 |
| 2020-08-26 | $30.60 | $31.98 | $28.42 | $28.82 | $18.86 | 7,332,080 |
| 2020-08-25 | $27.68 | $29.97 | $27.48 | $29.38 | $19.23 | 6,469,330 |
| 2020-08-24 | $28.29 | $28.49 | $26.99 | $27.70 | $18.13 | 3,062,690 |
| 2020-08-21 | $27.51 | $28.75 | $27.22 | $28.62 | $18.73 | 4,347,100 |
| 2020-08-20 | $27.20 | $27.52 | $27.10 | $27.25 | $17.84 | 1,030,400 |
| 2020-08-19 | $27.80 | $27.80 | $27.00 | $27.59 | $18.06 | 1,637,430 |
| 2020-08-18 | $27.95 | $27.95 | $27.57 | $27.85 | $18.23 | 1,679,700 |
| 2020-08-17 | $27.57 | $27.97 | $27.40 | $27.90 | $18.26 | 2,090,010 |
| 2020-08-14 | $26.70 | $27.91 | $26.70 | $27.65 | $18.10 | 2,182,860 |
| 2020-08-13 | $26.94 | $27.20 | $26.81 | $26.85 | $17.57 | 1,372,950 |
| 2020-08-12 | $27.05 | $27.15 | $26.41 | $26.79 | $17.53 | 2,069,850 |
| 2020-08-11 | $28.03 | $28.27 | $27.13 | $27.17 | $17.78 | 2,522,840 |
| 2020-08-10 | $27.72 | $28.17 | $27.57 | $28.02 | $18.34 | 2,231,220 |
| 2020-08-07 | $29.06 | $29.17 | $27.61 | $27.90 | $18.26 | 4,534,770 |
| 2020-08-06 | $29.23 | $30.00 | $28.85 | $29.38 | $19.23 | 4,620,140 |
| 2020-08-05 | $30.58 | $30.58 | $28.83 | $29.06 | $19.02 | 5,685,930 |
| 2020-08-04 | $29.82 | $32.00 | $29.43 | $30.86 | $20.20 | 8,656,370 |
| 2020-08-03 | $28.70 | $29.95 | $28.50 | $29.90 | $19.57 | 6,159,230 |
| 2020-07-31 | $28.25 | $29.36 | $27.91 | $28.51 | $18.66 | 5,166,000 |
| 2020-07-30 | $28.08 | $29.36 | $26.70 | $28.74 | $18.81 | 5,882,710 |
| 2020-07-29 | $27.23 | $28.80 | $27.13 | $28.22 | $18.47 | 4,618,340 |
| 2020-07-28 | $27.90 | $28.25 | $27.10 | $27.47 | $17.98 | 4,268,070 |
| 2020-07-27 | $29.91 | $30.15 | $27.66 | $27.78 | $18.18 | 5,960,690 |
| 2020-07-24 | $30.18 | $31.35 | $29.65 | $30.43 | $19.92 | 7,962,640 |
| 2020-07-23 | $30.10 | $30.50 | $29.52 | $30.20 | $19.77 | 6,573,180 |
| 2020-07-22 | $30.31 | $32.00 | $29.50 | $31.33 | $20.51 | 11,164,710 |
| 2020-07-21 | $35.70 | $35.70 | $32.14 | $32.14 | $21.04 | 5,580,410 |
| 2020-07-20 | $35.71 | $35.71 | $35.71 | $35.71 | $23.37 | 122,010 |
| 2020-07-17 | $32.46 | $32.46 | $32.46 | $32.46 | $21.25 | 92,060 |
| 2020-07-16 | $29.51 | $29.51 | $29.51 | $29.51 | $19.31 | 89,010 |
| 2020-07-15 | $26.83 | $26.83 | $26.83 | $26.83 | $17.56 | 22,760 |
| 2020-07-14 | $24.39 | $24.39 | $24.39 | $24.39 | $15.96 | 13,790 |
| 2020-07-13 | $22.17 | $22.17 | $22.17 | $22.17 | $14.51 | 12,380 |
| 2020-07-10 | $16.79 | $20.15 | $16.79 | $20.15 | $13.19 | 50,020 |
Zhejiang Jinsheng New Materials Co Ltd (300849) News Headlines
Recent Zhejiang Jinsheng New Materials Co Ltd (300849) News
Similar Companies to Zhejiang Jinsheng New Materials Co Ltd (300849) 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 | -- | -- | -- |