Yangzhou Seashine New Materials Co. Ltd. (300885) Exchange: SHE
Data as of July 17, 2025
$13.58 ($0.12) 0.89%
Yangzhou Seashine New Materials Co. Ltd. - Daily Information
Click for more stock information on Yangzhou Seashine New Materials Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.39 |
| Previous Close | $13.58 |
| High | $13.68 |
| Low | $13.39 |
| Adjusted Open | $13.39 |
| Previous Adjusted Close | $13.58 |
| Adjusted High | $13.68 |
| Adjusted Low | $13.39 |
About Yangzhou Seashine New Materials Co. Ltd. (300885)
Yangzhou Seashine New Materials Co. Ltd.
Invest in Yangzhou Seashine New Materials Co. Ltd. (300885)
Historical Stock Data for Yangzhou Seashine New Materials Co. Ltd. (300885)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.39 | $13.68 | $13.39 | $13.58 | $13.58 | 3,840,600 |
| 2025-07-07 | $13.43 | $13.52 | $13.31 | $13.46 | $13.46 | 2,979,000 |
| 2025-07-04 | $13.81 | $13.81 | $13.35 | $13.40 | $13.40 | 5,306,100 |
| 2025-07-03 | $13.73 | $13.88 | $13.55 | $13.81 | $13.81 | 5,612,150 |
| 2025-07-02 | $13.85 | $14.02 | $13.59 | $13.65 | $13.65 | 7,015,100 |
| 2025-06-30 | $12.77 | $14.18 | $12.61 | $14.01 | $14.01 | 16,920,170 |
| 2025-06-27 | $12.60 | $12.90 | $12.56 | $12.77 | $12.77 | 5,168,980 |
| 2025-06-26 | $12.88 | $12.88 | $12.58 | $12.59 | $12.59 | 3,942,600 |
| 2025-06-25 | $12.70 | $12.86 | $12.61 | $12.82 | $12.82 | 4,536,700 |
| 2025-06-24 | $12.12 | $12.69 | $12.12 | $12.69 | $12.69 | 5,494,280 |
| 2025-06-23 | $11.88 | $12.13 | $11.83 | $12.12 | $12.12 | 2,472,100 |
| 2025-06-20 | $12.11 | $12.28 | $11.90 | $12.00 | $12.00 | 4,159,960 |
| 2025-06-19 | $12.31 | $12.45 | $12.04 | $12.10 | $12.10 | 3,851,870 |
| 2025-06-18 | $12.45 | $12.50 | $12.22 | $12.34 | $12.34 | 3,469,160 |
| 2025-06-17 | $12.59 | $12.71 | $12.42 | $12.45 | $12.45 | 4,082,920 |
| 2025-06-13 | $12.81 | $12.88 | $12.37 | $12.38 | $12.38 | 5,144,040 |
| 2025-06-12 | $12.61 | $12.98 | $12.45 | $12.81 | $12.81 | 6,196,930 |
| 2025-06-11 | $12.42 | $12.69 | $12.35 | $12.61 | $12.61 | 5,593,230 |
| 2025-06-10 | $12.62 | $12.77 | $12.19 | $12.38 | $12.38 | 5,773,820 |
| 2025-06-09 | $12.59 | $12.94 | $12.48 | $12.74 | $12.74 | 8,057,930 |
| 2025-06-06 | $12.97 | $12.97 | $12.36 | $12.63 | $12.63 | 9,245,490 |
| 2025-06-05 | $12.50 | $12.89 | $12.32 | $12.82 | $12.82 | 5,232,440 |
| 2025-06-04 | $12.60 | $12.72 | $12.45 | $12.52 | $12.52 | 3,687,970 |
| 2025-06-03 | $12.49 | $12.76 | $12.49 | $12.60 | $12.60 | 3,428,300 |
| 2025-05-30 | $13.02 | $13.02 | $12.51 | $12.59 | $12.59 | 4,812,340 |
| 2025-05-29 | $13.01 | $13.26 | $13.00 | $13.04 | $13.04 | 3,970,360 |
| 2025-05-28 | $13.24 | $13.35 | $12.89 | $12.96 | $12.96 | 3,750,920 |
| 2025-05-27 | $13.40 | $13.45 | $13.10 | $13.23 | $13.23 | 3,641,100 |
| 2025-05-26 | $13.20 | $13.43 | $13.17 | $13.42 | $13.42 | 3,694,920 |
| 2025-05-23 | $13.50 | $13.73 | $13.25 | $13.25 | $13.25 | 5,112,310 |
| 2025-05-22 | $13.78 | $13.90 | $13.40 | $13.45 | $13.45 | 5,841,180 |
| 2025-05-21 | $14.30 | $14.30 | $13.75 | $13.83 | $13.83 | 7,847,910 |
| 2025-05-20 | $13.92 | $14.35 | $13.73 | $14.34 | $14.34 | 7,727,300 |
| 2025-05-19 | $14.16 | $14.16 | $13.72 | $13.95 | $13.95 | 6,989,600 |
| 2025-05-16 | $13.93 | $14.51 | $13.88 | $14.16 | $14.16 | 8,331,730 |
| 2025-05-15 | $14.01 | $14.36 | $13.75 | $14.07 | $14.07 | 8,305,310 |
| 2025-05-14 | $14.22 | $14.27 | $13.96 | $14.02 | $14.02 | 6,291,740 |
| 2025-05-13 | $14.49 | $14.62 | $14.20 | $14.26 | $14.26 | 7,174,500 |
| 2025-05-12 | $14.14 | $14.48 | $14.10 | $14.36 | $14.36 | 7,518,000 |
| 2025-05-09 | $14.29 | $14.32 | $13.83 | $13.97 | $13.97 | 7,108,110 |
| 2025-05-08 | $13.96 | $14.50 | $13.96 | $14.32 | $14.32 | 10,134,750 |
| 2025-05-07 | $14.28 | $14.44 | $13.80 | $14.02 | $14.02 | 10,651,000 |
| 2025-05-06 | $13.55 | $14.15 | $13.50 | $14.13 | $14.13 | 10,834,620 |
| 2025-04-30 | $13.16 | $13.59 | $13.16 | $13.45 | $13.45 | 9,363,240 |
| 2025-04-29 | $12.43 | $13.28 | $12.43 | $13.16 | $13.16 | 7,974,090 |
| 2025-04-28 | $12.95 | $13.06 | $12.61 | $12.66 | $12.66 | 5,509,040 |
| 2025-04-25 | $13.06 | $13.28 | $12.72 | $12.96 | $12.96 | 7,664,400 |
| 2025-04-24 | $13.41 | $13.60 | $13.04 | $13.15 | $13.15 | 10,617,080 |
| 2025-04-23 | $12.92 | $13.59 | $12.78 | $13.45 | $13.45 | 13,774,470 |
| 2025-04-22 | $12.97 | $13.07 | $12.65 | $12.70 | $12.70 | 6,218,700 |
| 2025-04-21 | $12.54 | $12.99 | $12.43 | $12.95 | $12.95 | 8,458,930 |
| 2025-04-18 | $12.85 | $12.88 | $12.40 | $12.59 | $12.59 | 8,881,700 |
| 2025-04-17 | $12.85 | $13.27 | $12.71 | $12.77 | $12.77 | 11,601,460 |
| 2025-04-16 | $13.80 | $13.80 | $12.66 | $12.90 | $12.90 | 17,883,000 |
| 2025-04-15 | $12.25 | $13.87 | $12.21 | $13.68 | $13.68 | 21,996,490 |
| 2025-04-14 | $12.27 | $12.42 | $12.05 | $12.18 | $12.18 | 7,500,840 |
| 2025-04-11 | $11.75 | $12.20 | $11.66 | $11.98 | $11.98 | 8,805,500 |
| 2025-04-10 | $11.89 | $12.60 | $11.73 | $11.88 | $11.88 | 14,977,390 |
| 2025-04-09 | $10.41 | $11.30 | $8.67 | $11.13 | $11.13 | 14,808,150 |
| 2025-04-08 | $10.70 | $11.73 | $10.34 | $10.83 | $10.83 | 13,709,000 |
| 2025-04-07 | $11.96 | $12.38 | $10.78 | $10.78 | $10.78 | 15,525,260 |
| 2025-04-03 | $13.89 | $14.30 | $13.32 | $13.48 | $13.48 | 14,797,340 |
| 2025-04-02 | $13.96 | $14.48 | $13.62 | $14.25 | $14.25 | 13,140,390 |
| 2025-04-01 | $14.89 | $15.09 | $14.10 | $14.11 | $14.11 | 20,337,210 |
| 2025-03-31 | $14.88 | $15.39 | $14.21 | $15.04 | $15.04 | 18,205,010 |
| 2025-03-28 | $15.69 | $16.18 | $14.83 | $15.34 | $15.34 | 19,948,480 |
| 2025-03-27 | $17.25 | $17.38 | $15.50 | $15.60 | $15.60 | 30,595,510 |
| 2025-03-26 | $16.65 | $18.25 | $16.35 | $17.98 | $17.98 | 46,375,580 |
| 2025-03-25 | $14.49 | $17.05 | $14.42 | $17.05 | $17.05 | 28,796,630 |
| 2025-03-24 | $15.66 | $15.73 | $13.92 | $14.21 | $14.21 | 17,930,120 |
| 2025-03-21 | $15.98 | $16.31 | $15.50 | $15.66 | $15.66 | 22,859,100 |
| 2025-03-20 | $14.16 | $16.72 | $14.07 | $15.96 | $15.96 | 29,208,150 |
| 2025-03-19 | $14.22 | $14.50 | $14.02 | $14.21 | $14.21 | 7,729,320 |
| 2025-03-18 | $13.93 | $14.43 | $13.78 | $14.19 | $14.19 | 9,263,330 |
| 2025-03-17 | $13.85 | $14.03 | $13.60 | $13.91 | $13.91 | 6,475,790 |
| 2025-03-14 | $13.71 | $13.92 | $13.47 | $13.79 | $13.79 | 8,071,100 |
| 2025-03-13 | $14.19 | $14.30 | $13.61 | $13.80 | $13.80 | 11,017,540 |
| 2025-03-12 | $14.29 | $14.55 | $14.00 | $14.19 | $14.19 | 14,830,320 |
| 2025-03-11 | $14.70 | $15.11 | $13.81 | $14.33 | $14.33 | 19,887,950 |
| 2025-03-10 | $14.21 | $15.12 | $14.04 | $15.01 | $15.01 | 22,176,970 |
| 2025-03-07 | $13.75 | $14.49 | $13.58 | $14.00 | $14.00 | 13,496,600 |
| 2025-03-06 | $13.57 | $14.13 | $13.46 | $13.75 | $13.75 | 12,306,710 |
| 2025-03-05 | $13.47 | $13.63 | $13.20 | $13.53 | $13.53 | 9,369,700 |
| 2025-03-04 | $12.70 | $13.50 | $12.70 | $13.43 | $13.43 | 11,142,470 |
| 2025-03-03 | $12.62 | $13.17 | $12.42 | $12.82 | $12.82 | 9,143,390 |
| 2025-02-28 | $13.33 | $13.47 | $12.48 | $12.54 | $12.54 | 9,989,510 |
| 2025-02-27 | $13.16 | $13.85 | $13.14 | $13.40 | $13.40 | 13,909,110 |
| 2025-02-26 | $12.69 | $13.66 | $12.66 | $13.23 | $13.23 | 16,308,430 |
| 2025-02-25 | $12.44 | $12.84 | $12.36 | $12.63 | $12.63 | 7,587,620 |
| 2025-02-24 | $12.46 | $12.87 | $12.39 | $12.61 | $12.61 | 8,799,330 |
| 2025-02-20 | $12.02 | $12.60 | $11.90 | $12.57 | $12.57 | 12,049,130 |
| 2025-02-19 | $11.47 | $12.11 | $11.36 | $12.00 | $12.00 | 8,685,340 |
| 2025-02-18 | $11.66 | $11.67 | $11.29 | $11.38 | $11.38 | 3,642,330 |
| 2025-02-17 | $11.53 | $11.67 | $11.46 | $11.66 | $11.66 | 3,526,350 |
| 2025-02-14 | $11.58 | $11.70 | $11.46 | $11.54 | $11.54 | 4,112,000 |
| 2025-02-13 | $12.14 | $12.16 | $11.53 | $11.55 | $11.55 | 6,975,460 |
| 2025-02-12 | $12.06 | $12.23 | $12.00 | $12.15 | $12.15 | 4,936,660 |
| 2025-02-11 | $12.11 | $12.15 | $11.93 | $12.10 | $12.10 | 3,577,200 |
| 2025-02-10 | $12.16 | $12.16 | $11.80 | $12.11 | $12.11 | 6,193,560 |
| 2025-02-07 | $12.36 | $12.36 | $11.88 | $12.07 | $12.07 | 9,260,890 |
| 2025-02-06 | $11.83 | $12.40 | $11.72 | $12.21 | $12.21 | 9,640,710 |
| 2025-02-05 | $11.88 | $11.97 | $11.66 | $11.84 | $11.84 | 4,777,300 |
| 2025-01-27 | $12.05 | $12.05 | $11.65 | $11.72 | $11.72 | 8,874,160 |
| 2025-01-24 | $11.30 | $12.41 | $11.20 | $12.08 | $12.08 | 11,803,100 |
| 2025-01-23 | $11.50 | $11.76 | $11.35 | $11.35 | $11.35 | 5,106,870 |
| 2025-01-22 | $11.41 | $11.62 | $11.28 | $11.39 | $11.39 | 5,113,430 |
| 2025-01-21 | $11.30 | $11.46 | $10.98 | $11.41 | $11.41 | 4,556,030 |
| 2025-01-20 | $11.06 | $11.50 | $11.06 | $11.22 | $11.22 | 4,605,580 |
| 2025-01-17 | $10.97 | $11.04 | $10.83 | $10.96 | $10.96 | 2,228,150 |
| 2025-01-16 | $11.29 | $11.33 | $10.88 | $10.97 | $10.97 | 4,275,800 |
| 2025-01-15 | $11.20 | $11.21 | $11.00 | $11.14 | $11.14 | 3,001,820 |
| 2025-01-14 | $10.48 | $11.11 | $10.48 | $11.11 | $11.11 | 4,875,490 |
| 2025-01-13 | $10.30 | $10.58 | $9.94 | $10.38 | $10.38 | 3,237,540 |
| 2025-01-09 | $10.52 | $10.68 | $10.34 | $10.51 | $10.51 | 2,917,160 |
| 2025-01-08 | $10.52 | $10.64 | $10.13 | $10.51 | $10.51 | 3,216,310 |
| 2025-01-07 | $10.37 | $10.61 | $10.25 | $10.56 | $10.56 | 2,992,190 |
| 2025-01-06 | $10.20 | $10.41 | $9.51 | $10.39 | $10.39 | 3,639,850 |
| 2025-01-03 | $11.00 | $11.02 | $10.15 | $10.20 | $10.20 | 4,446,120 |
| 2025-01-02 | $10.96 | $11.25 | $10.62 | $10.82 | $10.82 | 3,878,210 |
| 2024-12-31 | $11.46 | $11.57 | $10.94 | $11.00 | $11.00 | 3,606,770 |
| 2024-12-30 | $11.50 | $11.82 | $11.15 | $11.45 | $11.45 | 3,588,670 |
| 2024-12-27 | $11.50 | $11.86 | $11.40 | $11.49 | $11.49 | 4,295,780 |
| 2024-12-26 | $11.36 | $11.80 | $11.30 | $11.50 | $11.50 | 5,014,020 |
| 2024-12-25 | $11.52 | $11.56 | $10.95 | $11.28 | $11.28 | 4,760,880 |
| 2024-12-24 | $10.87 | $11.38 | $10.87 | $11.25 | $11.25 | 5,295,100 |
| 2024-12-23 | $11.59 | $11.59 | $10.71 | $10.81 | $10.81 | 4,881,880 |
| 2024-12-20 | $11.33 | $11.62 | $11.25 | $11.49 | $11.49 | 3,836,200 |
| 2024-12-19 | $11.15 | $11.41 | $11.02 | $11.33 | $11.33 | 3,464,740 |
| 2024-12-18 | $11.23 | $11.32 | $10.88 | $11.26 | $11.26 | 4,320,490 |
| 2024-12-17 | $11.83 | $11.90 | $11.10 | $11.15 | $11.15 | 6,275,060 |
| 2024-12-16 | $11.98 | $12.04 | $11.70 | $11.85 | $11.85 | 5,469,000 |
| 2024-12-13 | $12.54 | $12.65 | $11.93 | $11.97 | $11.97 | 8,971,990 |
| 2024-12-12 | $12.49 | $12.68 | $12.36 | $12.62 | $12.62 | 8,218,820 |
| 2024-12-11 | $12.50 | $12.71 | $12.17 | $12.45 | $12.45 | 9,399,070 |
| 2024-12-10 | $12.63 | $12.97 | $12.24 | $12.50 | $12.50 | 14,297,590 |
| 2024-12-09 | $11.92 | $12.35 | $11.86 | $12.24 | $12.24 | 9,559,410 |
| 2024-12-06 | $12.05 | $12.08 | $11.71 | $11.92 | $11.92 | 4,903,130 |
| 2024-12-05 | $11.55 | $12.09 | $11.55 | $11.96 | $11.96 | 5,349,980 |
| 2024-12-04 | $11.95 | $12.04 | $11.67 | $11.78 | $11.78 | 4,609,570 |
| 2024-12-03 | $12.13 | $12.15 | $11.83 | $11.94 | $11.94 | 6,638,260 |
| 2024-12-02 | $11.77 | $12.27 | $11.60 | $12.13 | $12.13 | 10,629,060 |
| 2024-11-29 | $11.40 | $11.64 | $11.24 | $11.51 | $11.51 | 5,008,030 |
| 2024-11-28 | $11.40 | $11.63 | $11.20 | $11.41 | $11.41 | 4,330,930 |
| 2024-11-27 | $11.21 | $11.45 | $10.83 | $11.44 | $11.44 | 5,943,440 |
| 2024-11-26 | $11.37 | $11.56 | $11.26 | $11.36 | $11.36 | 5,215,670 |
| 2024-11-25 | $11.29 | $11.45 | $11.02 | $11.37 | $11.37 | 5,310,680 |
| 2024-11-22 | $11.85 | $12.03 | $11.26 | $11.29 | $11.29 | 7,435,110 |
| 2024-11-21 | $11.80 | $12.25 | $11.70 | $11.94 | $11.94 | 8,283,640 |
| 2024-11-20 | $11.63 | $12.09 | $11.59 | $11.85 | $11.85 | 9,553,740 |
| 2024-11-19 | $11.03 | $11.70 | $11.00 | $11.70 | $11.70 | 7,449,360 |
| 2024-11-18 | $11.10 | $11.21 | $10.68 | $11.05 | $11.05 | 5,736,460 |
| 2024-11-15 | $11.40 | $11.42 | $11.02 | $11.06 | $11.06 | 6,399,300 |
| 2024-11-14 | $11.56 | $11.66 | $11.25 | $11.30 | $11.30 | 5,895,010 |
| 2024-11-13 | $11.68 | $11.87 | $11.31 | $11.61 | $11.61 | 8,348,190 |
| 2024-11-12 | $12.42 | $12.42 | $11.65 | $11.82 | $11.82 | 13,398,210 |
| 2024-11-11 | $12.01 | $12.53 | $12.01 | $12.41 | $12.41 | 12,068,630 |
| 2024-11-08 | $12.24 | $12.39 | $11.98 | $12.06 | $12.06 | 16,071,030 |
| 2024-11-07 | $11.41 | $13.05 | $11.15 | $12.49 | $12.49 | 24,550,690 |
| 2024-11-06 | $11.27 | $11.80 | $11.20 | $11.53 | $11.53 | 15,539,520 |
| 2024-11-05 | $11.14 | $11.37 | $11.04 | $11.28 | $11.28 | 11,795,190 |
| 2024-11-04 | $10.50 | $11.32 | $10.36 | $11.15 | $11.15 | 12,723,190 |
| 2024-11-01 | $11.20 | $11.58 | $10.62 | $10.68 | $10.68 | 16,848,510 |
| 2024-10-31 | $10.94 | $11.42 | $10.80 | $10.89 | $10.89 | 14,377,720 |
| 2024-10-30 | $10.50 | $11.05 | $10.50 | $10.88 | $10.88 | 12,488,280 |
| 2024-10-29 | $10.68 | $11.08 | $10.38 | $10.55 | $10.55 | 11,073,130 |
| 2024-10-28 | $10.36 | $10.72 | $10.35 | $10.69 | $10.69 | 9,486,520 |
| 2024-10-25 | $10.37 | $10.49 | $10.23 | $10.39 | $10.39 | 10,550,540 |
| 2024-10-24 | $10.55 | $10.75 | $10.25 | $10.45 | $10.45 | 13,416,780 |
| 2024-10-23 | $10.33 | $10.59 | $10.10 | $10.37 | $10.37 | 10,834,930 |
| 2024-10-22 | $10.38 | $10.44 | $10.09 | $10.28 | $10.28 | 7,954,090 |
| 2024-10-21 | $10.25 | $10.82 | $10.11 | $10.43 | $10.43 | 13,037,760 |
| 2024-10-18 | $9.78 | $10.26 | $9.68 | $10.10 | $10.10 | 10,175,190 |
| 2024-10-17 | $9.59 | $9.92 | $9.59 | $9.75 | $9.75 | 7,907,320 |
| 2024-10-16 | $9.41 | $9.69 | $9.40 | $9.52 | $9.52 | 5,330,270 |
| 2024-10-15 | $9.70 | $9.95 | $9.55 | $9.58 | $9.58 | 7,582,350 |
| 2024-10-14 | $9.42 | $9.88 | $9.32 | $9.74 | $9.74 | 7,889,270 |
| 2024-10-11 | $10.08 | $10.08 | $9.31 | $9.45 | $9.45 | 8,650,180 |
| 2024-10-10 | $9.93 | $10.29 | $9.76 | $9.99 | $9.99 | 9,931,050 |
| 2024-10-09 | $10.98 | $11.05 | $9.85 | $9.92 | $9.92 | 16,373,510 |
| 2024-10-08 | $11.98 | $11.98 | $10.50 | $11.52 | $11.52 | 25,243,120 |
| 2024-09-30 | $9.20 | $10.50 | $9.02 | $10.30 | $10.30 | 24,306,730 |
| 2024-09-27 | $8.47 | $9.07 | $8.39 | $8.88 | $8.88 | 12,208,200 |
| 2024-09-26 | $8.20 | $8.43 | $8.11 | $8.42 | $8.42 | 6,907,370 |
| 2024-09-25 | $8.11 | $8.58 | $8.11 | $8.22 | $8.22 | 8,363,100 |
| 2024-09-24 | $7.89 | $8.08 | $7.75 | $8.08 | $8.08 | 5,326,230 |
| 2024-09-23 | $7.90 | $7.95 | $7.79 | $7.86 | $7.86 | 3,798,000 |
| 2024-09-20 | $8.17 | $8.19 | $7.90 | $7.94 | $7.94 | 5,728,340 |
| 2024-09-19 | $8.17 | $8.33 | $7.86 | $8.19 | $8.19 | 6,327,630 |
| 2024-09-18 | $8.59 | $8.59 | $8.03 | $8.11 | $8.11 | 8,673,430 |
| 2024-09-13 | $8.56 | $8.72 | $8.47 | $8.65 | $8.65 | 6,473,950 |
| 2024-09-12 | $8.54 | $8.88 | $8.51 | $8.56 | $8.56 | 7,006,790 |
| 2024-09-11 | $8.80 | $9.12 | $8.65 | $8.67 | $8.67 | 7,753,710 |
| 2024-09-10 | $9.08 | $9.08 | $8.74 | $8.93 | $8.93 | 9,357,030 |
| 2024-09-09 | $9.08 | $9.20 | $8.85 | $9.13 | $9.13 | 12,789,040 |
| 2024-09-06 | $8.70 | $9.67 | $8.53 | $9.10 | $9.10 | 20,135,380 |
| 2024-09-05 | $8.90 | $8.94 | $8.69 | $8.69 | $8.69 | 8,547,790 |
| 2024-09-04 | $8.77 | $9.03 | $8.50 | $8.98 | $8.98 | 11,080,810 |
| 2024-09-03 | $8.79 | $8.94 | $8.65 | $8.84 | $8.84 | 10,308,710 |
| 2024-09-02 | $8.93 | $9.25 | $8.84 | $8.89 | $8.89 | 13,760,800 |
| 2024-08-30 | $9.22 | $9.35 | $8.93 | $9.00 | $9.00 | 20,227,060 |
| 2024-08-29 | $8.81 | $9.30 | $8.78 | $9.06 | $9.06 | 14,903,120 |
| 2024-08-28 | $8.67 | $9.09 | $8.50 | $8.85 | $8.85 | 13,376,970 |
| 2024-08-27 | $8.90 | $9.09 | $8.50 | $8.95 | $8.95 | 18,370,610 |
| 2024-08-26 | $8.45 | $8.76 | $8.30 | $8.75 | $8.75 | 11,709,470 |
| 2024-08-23 | $8.40 | $8.49 | $8.03 | $8.41 | $8.41 | 7,353,960 |
| 2024-08-22 | $8.40 | $8.62 | $8.21 | $8.45 | $8.45 | 8,527,520 |
| 2024-08-21 | $8.64 | $8.75 | $8.38 | $8.41 | $8.41 | 9,925,600 |
| 2024-08-20 | $8.42 | $8.78 | $8.35 | $8.70 | $8.70 | 13,399,390 |
| 2024-08-19 | $8.35 | $8.54 | $8.20 | $8.49 | $8.49 | 9,561,110 |
| 2024-08-16 | $8.62 | $8.67 | $8.34 | $8.37 | $8.37 | 10,994,880 |
| 2024-08-15 | $8.58 | $8.73 | $8.31 | $8.58 | $8.58 | 13,867,360 |
| 2024-08-14 | $8.58 | $9.32 | $8.58 | $8.73 | $8.73 | 17,471,860 |
| 2024-08-13 | $8.55 | $9.80 | $8.51 | $8.90 | $8.90 | 24,192,430 |
| 2024-08-12 | $8.04 | $8.22 | $7.87 | $8.20 | $8.20 | 6,489,080 |
| 2024-08-09 | $8.07 | $8.13 | $7.88 | $7.96 | $7.96 | 4,057,180 |
| 2024-08-08 | $7.93 | $7.96 | $7.71 | $7.90 | $7.90 | 3,259,520 |
| 2024-08-07 | $7.99 | $8.00 | $7.81 | $7.93 | $7.93 | 2,750,200 |
| 2024-08-06 | $7.85 | $7.94 | $7.73 | $7.90 | $7.90 | 3,076,400 |
| 2024-08-05 | $8.10 | $8.14 | $7.70 | $7.74 | $7.74 | 5,354,530 |
| 2024-08-02 | $8.28 | $8.32 | $8.13 | $8.15 | $8.15 | 4,179,210 |
| 2024-08-01 | $8.35 | $8.41 | $8.27 | $8.28 | $8.28 | 5,313,850 |
| 2024-07-31 | $8.03 | $8.37 | $7.97 | $8.35 | $8.35 | 5,815,660 |
| 2024-07-30 | $8.18 | $8.27 | $7.93 | $8.10 | $8.10 | 4,535,200 |
| 2024-07-29 | $8.02 | $8.14 | $7.95 | $8.10 | $8.10 | 4,517,730 |
| 2024-07-26 | $7.89 | $8.05 | $7.73 | $7.99 | $7.99 | 3,739,000 |
| 2024-07-25 | $7.78 | $7.98 | $7.61 | $7.89 | $7.89 | 3,596,630 |
| 2024-07-24 | $7.90 | $8.01 | $7.75 | $7.81 | $7.81 | 4,516,430 |
| 2024-07-23 | $8.00 | $8.15 | $7.89 | $7.91 | $7.91 | 4,743,770 |
| 2024-07-22 | $8.35 | $8.40 | $7.96 | $7.96 | $7.96 | 6,544,290 |
| 2024-07-19 | $7.60 | $8.09 | $7.50 | $8.08 | $8.08 | 7,286,570 |
| 2024-07-18 | $7.90 | $7.90 | $7.50 | $7.60 | $7.60 | 6,838,200 |
| 2024-07-17 | $8.36 | $8.39 | $7.93 | $7.97 | $7.97 | 5,391,140 |
| 2024-07-16 | $8.20 | $8.38 | $8.16 | $8.33 | $8.33 | 3,696,300 |
| 2024-07-15 | $8.46 | $8.53 | $8.20 | $8.26 | $8.26 | 4,393,900 |
| 2024-07-12 | $8.61 | $8.61 | $8.44 | $8.46 | $8.46 | 5,179,070 |
| 2024-07-11 | $8.70 | $8.79 | $8.44 | $8.60 | $8.60 | 8,104,420 |
| 2024-07-10 | $8.37 | $8.72 | $8.28 | $8.44 | $8.44 | 10,146,620 |
| 2024-07-09 | $7.90 | $8.38 | $7.80 | $8.34 | $8.34 | 9,247,510 |
| 2024-07-08 | $8.22 | $8.22 | $7.80 | $7.85 | $7.85 | 5,602,890 |
| 2024-07-05 | $8.28 | $8.28 | $7.80 | $8.15 | $8.15 | 6,616,800 |
| 2024-07-04 | $8.50 | $8.58 | $8.06 | $8.11 | $8.11 | 10,377,780 |
| 2024-07-03 | $8.90 | $8.90 | $8.48 | $8.53 | $8.53 | 9,903,420 |
| 2024-07-02 | $9.14 | $9.15 | $8.71 | $8.94 | $8.94 | 12,838,840 |
| 2024-07-01 | $8.84 | $9.20 | $8.68 | $9.09 | $9.09 | 16,418,810 |
| 2024-06-28 | $8.52 | $9.23 | $8.42 | $8.89 | $8.89 | 18,167,710 |
| 2024-06-27 | $9.09 | $9.30 | $8.60 | $8.64 | $8.64 | 16,331,210 |
| 2024-06-26 | $8.83 | $9.17 | $8.33 | $9.12 | $9.12 | 18,194,640 |
| 2024-06-25 | $9.21 | $9.45 | $8.80 | $8.99 | $8.99 | 21,773,440 |
| 2024-06-24 | $8.86 | $9.87 | $8.57 | $9.59 | $9.59 | 29,707,880 |
| 2024-06-21 | $9.30 | $9.57 | $9.05 | $9.11 | $9.11 | 26,021,450 |
| 2024-06-20 | $9.50 | $10.46 | $9.16 | $10.13 | $10.13 | 39,994,530 |
| 2024-06-19 | $9.32 | $10.52 | $9.32 | $9.55 | $9.55 | 40,257,980 |
| 2024-06-18 | $7.75 | $8.89 | $7.75 | $8.89 | $8.89 | 21,989,320 |
| 2024-06-17 | $7.58 | $7.63 | $7.38 | $7.41 | $7.41 | 3,986,210 |
| 2024-06-14 | $7.63 | $7.75 | $7.47 | $7.63 | $7.63 | 3,712,520 |
| 2024-06-13 | $7.54 | $7.78 | $7.40 | $7.63 | $7.63 | 4,054,510 |
| 2024-06-12 | $7.28 | $7.55 | $7.21 | $7.51 | $7.51 | 2,998,690 |
| 2024-06-11 | $7.34 | $7.40 | $6.95 | $7.39 | $7.39 | 4,470,010 |
| 2024-06-07 | $7.08 | $7.38 | $7.00 | $7.34 | $7.34 | 6,103,460 |
| 2024-06-06 | $7.48 | $7.52 | $6.80 | $6.95 | $6.95 | 6,377,210 |
| 2024-06-05 | $8.10 | $8.20 | $7.45 | $7.46 | $7.46 | 5,044,670 |
| 2024-06-04 | $8.03 | $8.03 | $7.64 | $7.79 | $7.79 | 5,480,250 |
| 2024-06-03 | $8.39 | $8.48 | $7.94 | $8.06 | $8.06 | 4,372,030 |
| 2024-05-31 | $8.17 | $8.34 | $8.15 | $8.26 | $8.26 | 2,709,500 |
| 2024-05-30 | $8.27 | $8.28 | $8.08 | $8.12 | $8.12 | 2,435,770 |
| 2024-05-29 | $8.39 | $8.45 | $8.22 | $8.28 | $8.28 | 2,545,770 |
| 2024-05-28 | $8.30 | $8.43 | $8.11 | $8.27 | $8.27 | 2,671,930 |
| 2024-05-27 | $8.16 | $8.33 | $8.00 | $8.30 | $8.30 | 2,575,010 |
| 2024-05-24 | $8.10 | $8.26 | $8.07 | $8.17 | $8.17 | 2,256,700 |
| 2024-05-23 | $8.28 | $8.36 | $8.13 | $8.18 | $8.18 | 2,746,700 |
| 2024-05-22 | $8.33 | $8.44 | $8.29 | $8.33 | $8.33 | 2,218,580 |
| 2024-05-21 | $8.47 | $8.47 | $8.26 | $8.29 | $8.29 | 2,824,010 |
| 2024-05-20 | $8.36 | $8.52 | $8.28 | $8.52 | $8.52 | 3,976,460 |
| 2024-05-17 | $8.26 | $8.37 | $8.22 | $8.35 | $8.35 | 2,951,140 |
| 2024-05-16 | $8.24 | $8.35 | $8.20 | $8.25 | $8.25 | 3,424,600 |
| 2024-05-15 | $8.16 | $8.38 | $8.08 | $8.28 | $8.28 | 4,106,930 |
| 2024-05-14 | $8.09 | $8.26 | $8.09 | $8.17 | $8.17 | 2,355,650 |
| 2024-05-13 | $8.20 | $8.20 | $7.88 | $8.08 | $8.08 | 3,448,660 |
| 2024-05-10 | $8.36 | $8.43 | $8.19 | $8.24 | $8.24 | 4,259,380 |
| 2024-05-09 | $8.27 | $8.49 | $8.25 | $8.34 | $8.34 | 4,974,360 |
| 2024-05-08 | $8.49 | $8.58 | $8.25 | $8.29 | $8.29 | 7,933,380 |
| 2024-05-07 | $8.38 | $8.72 | $8.24 | $8.61 | $8.61 | 9,255,840 |
| 2024-05-06 | $8.06 | $8.39 | $8.06 | $8.37 | $8.37 | 7,462,140 |
| 2024-04-30 | $7.96 | $8.08 | $7.80 | $8.00 | $8.00 | 6,445,980 |
| 2024-04-29 | $7.60 | $8.00 | $7.58 | $7.96 | $7.96 | 8,523,600 |
| 2024-04-26 | $7.62 | $7.68 | $7.42 | $7.55 | $7.55 | 8,463,650 |
| 2024-04-25 | $7.34 | $7.80 | $7.34 | $7.64 | $7.64 | 11,503,560 |
| 2024-04-24 | $7.73 | $8.30 | $7.31 | $7.45 | $7.45 | 12,633,690 |
| 2024-04-23 | $6.72 | $7.12 | $6.65 | $6.99 | $6.99 | 6,725,540 |
| 2024-04-22 | $6.79 | $6.87 | $6.40 | $6.64 | $6.64 | 3,743,760 |
| 2024-04-19 | $6.94 | $7.02 | $6.73 | $6.79 | $6.79 | 4,661,570 |
| 2024-04-18 | $7.10 | $7.19 | $6.75 | $6.94 | $6.94 | 9,700,380 |
| 2024-04-17 | $6.10 | $7.10 | $6.09 | $7.10 | $7.10 | 7,945,290 |
| 2024-04-16 | $6.80 | $6.80 | $5.88 | $5.92 | $5.92 | 8,217,860 |
| 2024-04-15 | $7.47 | $7.58 | $6.71 | $6.83 | $6.83 | 6,368,370 |
| 2024-04-12 | $7.54 | $7.76 | $7.50 | $7.55 | $7.55 | 3,381,670 |
| 2024-04-11 | $7.43 | $7.65 | $7.30 | $7.48 | $7.48 | 2,533,560 |
| 2024-04-10 | $7.78 | $7.82 | $7.39 | $7.47 | $7.47 | 3,306,450 |
| 2024-04-09 | $7.49 | $7.76 | $7.49 | $7.74 | $7.74 | 3,425,300 |
| 2024-04-08 | $7.90 | $7.91 | $7.42 | $7.44 | $7.44 | 3,634,930 |
| 2024-04-03 | $8.10 | $8.15 | $7.70 | $7.92 | $7.92 | 3,602,270 |
| 2024-04-02 | $8.01 | $8.12 | $7.90 | $8.04 | $8.04 | 3,654,740 |
| 2024-04-01 | $7.78 | $8.06 | $7.71 | $8.02 | $8.02 | 4,675,390 |
| 2024-03-29 | $7.69 | $7.80 | $7.60 | $7.78 | $7.78 | 3,021,550 |
| 2024-03-28 | $7.32 | $7.80 | $7.32 | $7.69 | $7.69 | 4,158,030 |
| 2024-03-27 | $7.68 | $7.74 | $7.30 | $7.32 | $7.32 | 3,459,590 |
| 2024-03-26 | $7.64 | $7.81 | $7.49 | $7.67 | $7.67 | 3,786,630 |
| 2024-03-25 | $7.94 | $7.98 | $7.60 | $7.67 | $7.67 | 3,877,700 |
| 2024-03-22 | $8.13 | $8.17 | $7.83 | $7.92 | $7.92 | 4,364,460 |
| 2024-03-21 | $8.26 | $8.31 | $7.95 | $8.12 | $8.12 | 5,428,260 |
| 2024-03-20 | $8.13 | $8.26 | $8.03 | $8.23 | $8.23 | 4,582,310 |
| 2024-03-19 | $8.08 | $8.16 | $7.99 | $8.03 | $8.03 | 4,946,800 |
| 2024-03-18 | $7.88 | $8.17 | $7.85 | $8.10 | $8.10 | 5,811,590 |
| 2024-03-15 | $7.60 | $7.82 | $7.51 | $7.82 | $7.82 | 4,853,110 |
| 2024-03-14 | $7.65 | $7.72 | $7.43 | $7.58 | $7.58 | 4,322,040 |
| 2024-03-13 | $7.73 | $7.90 | $7.62 | $7.69 | $7.69 | 5,800,080 |
| 2024-03-12 | $7.52 | $7.67 | $7.41 | $7.66 | $7.66 | 6,450,720 |
| 2024-03-11 | $7.40 | $7.48 | $7.28 | $7.48 | $7.48 | 4,632,170 |
| 2024-03-08 | $7.41 | $7.47 | $7.17 | $7.39 | $7.39 | 5,387,870 |
| 2024-03-07 | $7.40 | $7.58 | $7.28 | $7.33 | $7.33 | 8,448,100 |
| 2024-03-06 | $6.96 | $7.39 | $6.92 | $7.29 | $7.29 | 7,056,770 |
| 2024-03-05 | $7.18 | $7.20 | $6.92 | $6.97 | $6.97 | 6,054,640 |
| 2024-03-04 | $7.40 | $7.43 | $7.03 | $7.18 | $7.18 | 6,429,660 |
| 2024-03-01 | $7.40 | $7.61 | $7.25 | $7.35 | $7.35 | 6,351,070 |
| 2024-02-29 | $6.94 | $7.36 | $6.91 | $7.31 | $7.31 | 8,951,980 |
| 2024-02-28 | $7.89 | $7.94 | $7.03 | $7.03 | $7.03 | 14,346,580 |
| 2024-02-27 | $7.86 | $8.19 | $7.74 | $7.96 | $7.96 | 14,191,190 |
| 2024-02-26 | $7.40 | $8.36 | $7.21 | $7.69 | $7.69 | 15,663,980 |
| 2024-02-23 | $6.76 | $7.23 | $6.75 | $7.16 | $7.16 | 8,679,450 |
| 2024-02-22 | $6.49 | $6.75 | $6.43 | $6.74 | $6.74 | 6,326,190 |
| 2024-02-21 | $6.25 | $6.70 | $6.17 | $6.40 | $6.40 | 6,456,160 |
| 2024-02-20 | $6.05 | $6.40 | $5.96 | $6.30 | $6.30 | 6,156,880 |
| 2024-02-19 | $5.83 | $6.18 | $5.75 | $6.03 | $6.03 | 9,939,630 |
| 2024-02-08 | $5.32 | $5.90 | $4.26 | $5.84 | $5.84 | 14,366,240 |
| 2024-02-07 | $5.71 | $5.71 | $5.18 | $5.32 | $5.32 | 12,199,100 |
| 2024-02-06 | $5.81 | $5.98 | $5.00 | $5.63 | $5.63 | 10,379,870 |
| 2024-02-05 | $6.90 | $6.90 | $5.58 | $5.81 | $5.81 | 8,652,820 |
| 2024-02-02 | $7.47 | $7.68 | $6.71 | $6.94 | $6.94 | 5,388,710 |
| 2024-02-01 | $7.72 | $7.72 | $7.20 | $7.48 | $7.48 | 3,883,150 |
| 2024-01-31 | $8.28 | $8.33 | $7.61 | $7.67 | $7.67 | 3,670,010 |
| 2024-01-30 | $8.53 | $8.64 | $8.18 | $8.21 | $8.21 | 2,807,030 |
| 2024-01-29 | $9.04 | $9.13 | $8.56 | $8.60 | $8.60 | 3,128,010 |
| 2024-01-26 | $8.98 | $9.19 | $8.96 | $9.00 | $9.00 | 2,739,160 |
| 2024-01-25 | $8.66 | $8.99 | $8.49 | $8.99 | $8.99 | 3,498,530 |
| 2024-01-24 | $8.50 | $8.70 | $8.21 | $8.57 | $8.57 | 3,636,070 |
| 2024-01-23 | $8.85 | $8.88 | $8.40 | $8.46 | $8.46 | 5,063,290 |
| 2024-01-22 | $9.52 | $9.52 | $8.71 | $8.80 | $8.80 | 3,829,030 |
| 2024-01-19 | $9.67 | $9.68 | $9.44 | $9.49 | $9.49 | 2,713,100 |
| 2024-01-18 | $9.94 | $9.97 | $9.43 | $9.64 | $9.64 | 4,007,830 |
| 2024-01-17 | $10.20 | $10.20 | $9.93 | $9.93 | $9.93 | 2,744,710 |
| 2024-01-16 | $10.23 | $10.30 | $9.95 | $10.11 | $10.11 | 2,862,330 |
| 2024-01-15 | $10.19 | $10.28 | $10.03 | $10.24 | $10.24 | 2,539,640 |
| 2024-01-12 | $10.33 | $10.43 | $10.19 | $10.20 | $10.20 | 2,619,640 |
| 2024-01-11 | $10.10 | $10.34 | $10.07 | $10.32 | $10.32 | 2,920,090 |
| 2024-01-10 | $10.31 | $10.34 | $10.05 | $10.11 | $10.11 | 2,355,400 |
| 2024-01-09 | $10.10 | $10.44 | $10.00 | $10.28 | $10.28 | 3,149,840 |
| 2024-01-08 | $10.30 | $10.32 | $10.06 | $10.08 | $10.08 | 2,361,290 |
| 2024-01-05 | $10.49 | $10.57 | $10.20 | $10.29 | $10.29 | 3,203,580 |
| 2024-01-04 | $10.48 | $10.54 | $10.37 | $10.46 | $10.46 | 2,736,240 |
| 2024-01-03 | $10.55 | $10.64 | $10.39 | $10.51 | $10.51 | 3,499,150 |
| 2024-01-02 | $10.53 | $10.65 | $10.50 | $10.57 | $10.57 | 4,279,820 |
| 2024-01-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-29 | $10.39 | $10.58 | $10.31 | $10.54 | $10.54 | 5,100,300 |
| 2023-12-28 | $9.96 | $10.39 | $9.80 | $10.32 | $10.32 | 4,750,520 |
| 2023-12-27 | $9.87 | $10.02 | $9.81 | $9.94 | $9.94 | 2,005,500 |
| 2023-12-26 | $10.00 | $10.10 | $9.84 | $9.88 | $9.88 | 2,997,050 |
| 2023-12-25 | $10.13 | $10.18 | $9.96 | $10.05 | $10.05 | 3,297,960 |
| 2023-12-22 | $10.43 | $10.48 | $10.06 | $10.13 | $10.13 | 4,361,830 |
| 2023-12-21 | $10.23 | $10.43 | $9.95 | $10.43 | $10.43 | 5,652,550 |
| 2023-12-20 | $10.32 | $10.53 | $10.26 | $10.28 | $10.28 | 4,912,920 |
| 2023-12-19 | $10.11 | $10.31 | $10.01 | $10.27 | $10.27 | 3,718,250 |
| 2023-12-18 | $10.18 | $10.23 | $10.05 | $10.06 | $10.06 | 3,278,810 |
| 2023-12-15 | $10.23 | $10.23 | $10.02 | $10.17 | $10.17 | 2,431,990 |
| 2023-12-14 | $10.18 | $10.30 | $10.09 | $10.12 | $10.12 | 3,030,070 |
| 2023-12-13 | $10.17 | $10.34 | $10.00 | $10.18 | $10.18 | 3,747,220 |
| 2023-12-12 | $10.06 | $10.17 | $9.98 | $10.13 | $10.13 | 3,048,810 |
| 2023-12-11 | $9.82 | $10.08 | $9.77 | $10.05 | $10.05 | 4,541,690 |
| 2023-12-08 | $10.10 | $10.20 | $9.81 | $9.82 | $9.82 | 4,234,190 |
| 2023-12-07 | $10.20 | $10.20 | $10.03 | $10.10 | $10.10 | 3,484,400 |
| 2023-12-06 | $10.07 | $10.29 | $10.07 | $10.13 | $10.13 | 3,785,060 |
| 2023-12-05 | $10.30 | $10.34 | $10.06 | $10.07 | $10.07 | 5,159,020 |
| 2023-12-04 | $10.28 | $10.43 | $10.24 | $10.37 | $10.37 | 5,337,280 |
| 2023-12-01 | $10.37 | $10.39 | $10.16 | $10.26 | $10.26 | 6,168,550 |
| 2023-11-30 | $10.59 | $10.60 | $10.21 | $10.36 | $10.36 | 8,896,080 |
| 2023-11-29 | $10.64 | $10.72 | $10.40 | $10.51 | $10.51 | 15,954,010 |
| 2023-11-28 | $10.23 | $11.18 | $10.13 | $10.76 | $10.76 | 19,887,810 |
| 2023-11-27 | $10.13 | $10.30 | $10.07 | $10.21 | $10.21 | 2,564,580 |
| 2023-11-24 | $10.31 | $10.35 | $10.09 | $10.20 | $10.20 | 4,111,170 |
| 2023-11-23 | $10.22 | $10.39 | $10.10 | $10.38 | $10.38 | 4,353,450 |
| 2023-11-22 | $10.26 | $10.36 | $10.11 | $10.14 | $10.14 | 4,010,650 |
| 2023-11-21 | $10.43 | $10.54 | $10.27 | $10.32 | $10.32 | 4,934,490 |
| 2023-11-20 | $10.44 | $10.50 | $10.33 | $10.46 | $10.46 | 5,997,830 |
| 2023-11-17 | $10.25 | $10.41 | $10.15 | $10.41 | $10.41 | 6,172,540 |
| 2023-11-16 | $10.32 | $10.35 | $10.19 | $10.20 | $10.20 | 3,646,690 |
| 2023-11-15 | $10.27 | $10.39 | $10.17 | $10.33 | $10.33 | 5,154,360 |
| 2023-11-14 | $10.15 | $10.33 | $10.13 | $10.23 | $10.23 | 4,402,540 |
| 2023-11-13 | $10.05 | $10.21 | $9.99 | $10.20 | $10.20 | 4,819,710 |
| 2023-11-10 | $9.98 | $10.09 | $9.86 | $9.99 | $9.99 | 3,051,250 |
| 2023-11-09 | $10.12 | $10.15 | $9.94 | $9.99 | $9.99 | 4,133,870 |
| 2023-11-08 | $10.15 | $10.22 | $10.04 | $10.08 | $10.08 | 4,541,410 |
| 2023-11-07 | $10.04 | $10.19 | $10.02 | $10.16 | $10.16 | 5,163,570 |
| 2023-11-06 | $9.99 | $10.13 | $9.99 | $10.06 | $10.06 | 5,230,140 |
| 2023-11-03 | $9.93 | $10.07 | $9.85 | $9.97 | $9.97 | 5,359,360 |
| 2023-11-02 | $9.92 | $9.99 | $9.78 | $9.80 | $9.80 | 3,010,300 |
| 2023-11-01 | $9.80 | $9.97 | $9.76 | $9.93 | $9.93 | 4,577,690 |
| 2023-10-31 | $9.81 | $9.94 | $9.73 | $9.79 | $9.79 | 3,444,190 |
| 2023-10-30 | $9.71 | $9.88 | $9.64 | $9.85 | $9.85 | 4,015,680 |
| 2023-10-27 | $9.66 | $9.80 | $9.59 | $9.72 | $9.72 | 4,935,100 |
| 2023-10-26 | $9.48 | $9.68 | $9.43 | $9.68 | $9.68 | 4,310,870 |
| 2023-10-25 | $9.33 | $9.60 | $9.33 | $9.51 | $9.51 | 3,876,490 |
| 2023-10-24 | $9.05 | $9.36 | $8.99 | $9.34 | $9.34 | 3,773,560 |
| 2023-10-23 | $9.31 | $9.32 | $8.93 | $8.99 | $8.99 | 3,355,390 |
| 2023-10-20 | $9.26 | $9.50 | $9.22 | $9.25 | $9.25 | 3,592,130 |
| 2023-10-19 | $9.28 | $9.43 | $9.21 | $9.24 | $9.24 | 2,808,600 |
| 2023-10-18 | $9.48 | $9.48 | $9.25 | $9.26 | $9.26 | 3,869,420 |
| 2023-10-17 | $9.54 | $9.60 | $9.43 | $9.49 | $9.49 | 2,978,010 |
| 2023-10-16 | $9.70 | $9.73 | $9.46 | $9.54 | $9.54 | 3,625,380 |
| 2023-10-13 | $9.70 | $9.82 | $9.61 | $9.63 | $9.63 | 4,392,090 |
| 2023-10-12 | $9.76 | $9.83 | $9.64 | $9.73 | $9.73 | 4,061,120 |
| 2023-10-11 | $9.77 | $9.87 | $9.60 | $9.74 | $9.74 | 4,764,400 |
| 2023-10-10 | $9.90 | $9.95 | $9.76 | $9.77 | $9.77 | 4,458,660 |
| 2023-10-09 | $9.97 | $9.99 | $9.79 | $9.87 | $9.87 | 4,738,440 |
| 2023-09-28 | $9.85 | $10.00 | $9.81 | $9.97 | $9.97 | 6,139,400 |
| 2023-09-27 | $9.97 | $10.00 | $9.77 | $9.80 | $9.80 | 5,701,060 |
| 2023-09-26 | $9.96 | $10.03 | $9.82 | $9.92 | $9.92 | 5,747,630 |
| 2023-09-25 | $9.83 | $10.00 | $9.80 | $9.96 | $9.96 | 6,840,320 |
| 2023-09-22 | $9.60 | $9.90 | $9.60 | $9.87 | $9.87 | 7,795,490 |
| 2023-09-21 | $9.59 | $9.79 | $9.57 | $9.67 | $9.67 | 4,952,220 |
| 2023-09-20 | $9.65 | $9.79 | $9.51 | $9.57 | $9.57 | 5,079,780 |
| 2023-09-19 | $9.87 | $9.87 | $9.63 | $9.66 | $9.66 | 5,648,900 |
| 2023-09-18 | $9.60 | $9.92 | $9.58 | $9.87 | $9.87 | 10,061,300 |
| 2023-09-15 | $9.93 | $9.93 | $9.58 | $9.61 | $9.61 | 8,921,090 |
| 2023-09-14 | $9.97 | $10.00 | $9.63 | $9.96 | $9.96 | 12,406,050 |
| 2023-09-13 | $9.83 | $10.20 | $9.74 | $10.07 | $10.07 | 18,353,010 |
| 2023-09-12 | $9.80 | $9.88 | $9.63 | $9.83 | $9.83 | 7,726,660 |
| 2023-09-11 | $9.67 | $9.86 | $9.62 | $9.79 | $9.79 | 9,372,150 |
| 2023-09-08 | $9.53 | $9.76 | $9.53 | $9.65 | $9.65 | 9,376,280 |
| 2023-09-07 | $9.93 | $9.99 | $9.60 | $9.60 | $9.60 | 15,203,720 |
| 2023-09-06 | $10.18 | $10.19 | $9.86 | $9.96 | $9.96 | 16,192,150 |
| 2023-09-05 | $10.18 | $10.34 | $10.11 | $10.34 | $10.34 | 21,175,580 |
| 2023-09-04 | $10.38 | $10.45 | $10.12 | $10.18 | $10.18 | 19,016,750 |
| 2023-09-01 | $10.70 | $10.88 | $10.25 | $10.35 | $10.35 | 29,638,010 |
| 2023-08-31 | $11.50 | $11.75 | $10.84 | $10.85 | $10.85 | 44,817,830 |
| 2023-08-30 | $11.64 | $12.90 | $11.38 | $12.89 | $12.89 | 52,356,250 |
| 2023-08-29 | $8.95 | $10.75 | $8.90 | $10.75 | $10.75 | 22,511,120 |
| 2023-08-28 | $9.20 | $9.28 | $8.89 | $8.96 | $8.96 | 2,500,860 |
| 2023-08-25 | $8.94 | $9.09 | $8.74 | $8.80 | $8.80 | 1,844,150 |
| 2023-08-24 | $9.04 | $9.15 | $8.87 | $8.97 | $8.97 | 1,359,980 |
| 2023-08-23 | $9.19 | $9.24 | $8.96 | $9.02 | $9.02 | 1,257,720 |
| 2023-08-22 | $9.29 | $9.36 | $8.99 | $9.20 | $9.20 | 1,978,070 |
| 2023-08-21 | $9.34 | $9.39 | $9.24 | $9.27 | $9.27 | 1,339,980 |
| 2023-08-18 | $9.23 | $9.47 | $9.20 | $9.31 | $9.31 | 2,630,970 |
| 2023-08-17 | $8.94 | $9.25 | $8.86 | $9.24 | $9.24 | 2,284,670 |
| 2023-08-16 | $9.13 | $9.13 | $8.91 | $8.92 | $8.92 | 1,246,130 |
| 2023-08-15 | $9.14 | $9.18 | $9.04 | $9.07 | $9.07 | 707,250 |
| 2023-08-14 | $9.15 | $9.15 | $8.97 | $9.14 | $9.14 | 1,265,600 |
| 2023-08-11 | $9.24 | $9.24 | $8.98 | $9.06 | $9.06 | 1,170,830 |
| 2023-08-10 | $9.11 | $9.22 | $9.08 | $9.18 | $9.18 | 995,850 |
| 2023-08-09 | $9.25 | $9.29 | $9.07 | $9.07 | $9.07 | 1,127,920 |
| 2023-08-08 | $9.25 | $9.33 | $9.16 | $9.25 | $9.25 | 1,429,550 |
| 2023-08-07 | $9.39 | $9.42 | $9.21 | $9.26 | $9.26 | 1,233,700 |
| 2023-08-04 | $9.33 | $9.45 | $9.30 | $9.37 | $9.37 | 2,093,870 |
| 2023-08-03 | $9.63 | $9.70 | $9.23 | $9.28 | $9.28 | 3,522,090 |
| 2023-08-02 | $9.65 | $9.72 | $9.61 | $9.63 | $9.63 | 1,177,330 |
| 2023-08-01 | $9.82 | $9.82 | $9.64 | $9.68 | $9.68 | 2,138,190 |
| 2023-07-31 | $9.76 | $9.86 | $9.74 | $9.83 | $9.83 | 2,243,550 |
| 2023-07-28 | $9.59 | $9.86 | $9.53 | $9.75 | $9.75 | 2,472,250 |
| 2023-07-27 | $9.59 | $9.87 | $9.59 | $9.64 | $9.64 | 2,284,990 |
| 2023-07-26 | $9.76 | $9.76 | $9.59 | $9.61 | $9.61 | 1,676,700 |
| 2023-07-25 | $9.68 | $9.78 | $9.64 | $9.78 | $9.78 | 2,093,240 |
| 2023-07-24 | $9.57 | $9.68 | $9.51 | $9.60 | $9.60 | 1,865,120 |
| 2023-07-21 | $9.75 | $9.86 | $9.52 | $9.57 | $9.57 | 3,221,750 |
| 2023-07-20 | $9.89 | $10.03 | $9.75 | $9.78 | $9.78 | 3,704,490 |
| 2023-07-19 | $9.96 | $10.03 | $9.77 | $9.80 | $9.80 | 3,919,500 |
| 2023-07-18 | $10.08 | $10.10 | $9.82 | $10.00 | $10.00 | 3,105,150 |
| 2023-07-17 | $10.24 | $10.30 | $10.00 | $10.07 | $10.07 | 5,131,760 |
| 2023-07-14 | $10.57 | $10.60 | $10.25 | $10.30 | $10.30 | 8,428,150 |
| 2023-07-13 | $10.76 | $10.86 | $10.47 | $10.60 | $10.60 | 12,826,220 |
| 2023-07-12 | $10.25 | $11.96 | $10.25 | $10.85 | $10.85 | 20,275,670 |
| 2023-07-11 | $10.00 | $10.38 | $9.95 | $10.35 | $10.35 | 4,677,560 |
| 2023-07-10 | $10.06 | $10.23 | $9.95 | $10.00 | $10.00 | 3,159,960 |
| 2023-07-07 | $9.92 | $10.13 | $9.82 | $10.03 | $10.03 | 3,152,630 |
| 2023-07-06 | $9.95 | $10.06 | $9.86 | $9.96 | $9.96 | 3,165,910 |
| 2023-07-05 | $10.10 | $10.30 | $9.96 | $10.02 | $10.02 | 4,481,200 |
| 2023-07-04 | $10.07 | $10.21 | $10.00 | $10.16 | $10.16 | 4,519,010 |
| 2023-07-03 | $10.36 | $10.54 | $9.93 | $10.00 | $10.00 | 8,375,460 |
| 2023-06-30 | $9.98 | $10.76 | $9.90 | $10.41 | $10.41 | 12,636,770 |
| 2023-06-29 | $9.56 | $10.16 | $9.56 | $10.01 | $10.01 | 8,671,480 |
| 2023-06-28 | $9.47 | $9.56 | $9.24 | $9.56 | $9.56 | 3,181,060 |
| 2023-06-27 | $9.15 | $9.52 | $9.11 | $9.48 | $9.48 | 2,851,240 |
| 2023-06-26 | $9.30 | $9.54 | $9.16 | $9.19 | $9.19 | 2,768,280 |
| 2023-06-21 | $9.40 | $9.60 | $9.22 | $9.45 | $9.45 | 4,256,970 |
| 2023-06-20 | $9.19 | $9.54 | $9.11 | $9.48 | $9.48 | 5,169,030 |
| 2023-06-19 | $9.27 | $9.34 | $9.14 | $9.17 | $9.17 | 2,761,610 |
| 2023-06-16 | $9.49 | $9.54 | $9.28 | $9.35 | $9.35 | 4,446,230 |
| 2023-06-15 | $9.02 | $9.68 | $8.93 | $9.52 | $9.52 | 6,847,990 |
| 2023-06-14 | $9.15 | $9.15 | $8.97 | $9.00 | $9.00 | 1,278,600 |
| 2023-06-13 | $9.05 | $9.20 | $9.02 | $9.14 | $9.14 | 1,324,830 |
| 2023-06-12 | $8.86 | $9.08 | $8.73 | $9.01 | $9.01 | 1,606,290 |
| 2023-06-09 | $8.88 | $8.96 | $8.76 | $8.85 | $8.85 | 912,930 |
| 2023-06-08 | $9.01 | $9.13 | $8.79 | $8.88 | $8.88 | 1,631,510 |
| 2023-06-07 | $9.02 | $9.04 | $8.88 | $8.96 | $8.96 | 1,327,730 |
| 2023-06-06 | $9.34 | $9.50 | $8.95 | $8.96 | $8.96 | 2,460,530 |
| 2023-06-05 | $9.17 | $9.38 | $9.14 | $9.32 | $9.32 | 1,251,980 |
| 2023-06-02 | $9.19 | $9.28 | $9.17 | $9.22 | $9.22 | 817,070 |
| 2023-06-01 | $9.16 | $9.32 | $9.13 | $9.19 | $9.19 | 1,058,230 |
| 2023-05-31 | $9.38 | $9.45 | $9.16 | $9.18 | $9.18 | 1,380,070 |
| 2023-05-30 | $9.25 | $9.43 | $9.22 | $9.38 | $9.38 | 1,435,560 |
| 2023-05-29 | $9.47 | $9.52 | $9.26 | $9.27 | $9.27 | 1,950,190 |
| 2023-05-26 | $9.55 | $9.58 | $9.31 | $9.46 | $9.46 | 2,224,540 |
| 2023-05-25 | $9.51 | $9.59 | $9.35 | $9.53 | $9.53 | 3,067,850 |
| 2023-05-24 | $9.26 | $9.73 | $9.17 | $9.49 | $9.49 | 3,805,550 |
| 2023-05-23 | $9.41 | $9.48 | $9.22 | $9.29 | $9.29 | 3,545,440 |
| 2023-05-22 | $9.10 | $9.48 | $9.06 | $9.47 | $9.47 | 3,801,580 |
| 2023-05-19 | $9.13 | $9.17 | $9.00 | $9.11 | $9.11 | 834,310 |
| 2023-05-18 | $9.17 | $9.17 | $9.01 | $9.12 | $9.12 | 1,672,130 |
| 2023-05-17 | $8.84 | $9.19 | $8.67 | $9.08 | $9.08 | 2,101,630 |
| 2023-05-16 | $8.77 | $8.86 | $8.75 | $8.86 | $8.86 | 1,083,250 |
| 2023-05-15 | $8.77 | $8.87 | $8.61 | $8.78 | $8.78 | 912,090 |
| 2023-05-12 | $8.73 | $8.88 | $8.67 | $8.70 | $8.70 | 590,040 |
| 2023-05-11 | $8.70 | $8.81 | $8.68 | $8.79 | $8.79 | 764,280 |
| 2023-05-10 | $8.52 | $8.70 | $8.50 | $8.68 | $8.68 | 935,640 |
| 2023-05-09 | $8.67 | $8.75 | $8.50 | $8.53 | $8.53 | 1,245,900 |
| 2023-05-08 | $8.81 | $9.02 | $8.63 | $8.72 | $8.72 | 1,360,010 |
| 2023-05-05 | $8.80 | $8.90 | $8.66 | $8.79 | $8.79 | 1,072,810 |
| 2023-05-04 | $8.73 | $8.86 | $8.63 | $8.86 | $8.86 | 970,620 |
| 2023-05-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-05-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-04-28 | $8.65 | $8.73 | $8.55 | $8.71 | $8.71 | 699,210 |
| 2023-04-27 | $8.42 | $8.70 | $8.42 | $8.65 | $8.65 | 922,480 |
| 2023-04-26 | $8.35 | $8.58 | $8.20 | $8.51 | $8.51 | 1,222,900 |
| 2023-04-25 | $8.63 | $8.63 | $8.29 | $8.36 | $8.36 | 1,438,710 |
| 2023-04-24 | $8.50 | $8.64 | $8.45 | $8.63 | $8.63 | 1,103,960 |
| 2023-04-21 | $8.87 | $8.91 | $8.54 | $8.60 | $8.60 | 2,121,650 |
| 2023-04-20 | $9.20 | $9.28 | $8.82 | $8.83 | $8.83 | 1,853,220 |
| 2023-04-19 | $9.16 | $9.19 | $9.00 | $9.13 | $9.13 | 1,346,500 |
| 2023-04-18 | $9.20 | $9.26 | $9.10 | $9.16 | $9.16 | 1,107,270 |
| 2023-04-17 | $9.09 | $9.31 | $9.01 | $9.20 | $9.20 | 2,076,750 |
| 2023-04-14 | $9.24 | $9.24 | $9.03 | $9.05 | $9.05 | 1,701,760 |
| 2023-04-13 | $9.13 | $9.16 | $9.01 | $9.13 | $9.13 | 1,465,010 |
| 2023-04-12 | $9.09 | $9.14 | $9.04 | $9.13 | $9.13 | 972,460 |
| 2023-04-11 | $9.13 | $9.13 | $9.01 | $9.07 | $9.07 | 774,310 |
| 2023-04-10 | $9.20 | $9.28 | $9.02 | $9.05 | $9.05 | 1,335,220 |
| 2023-04-07 | $9.07 | $9.21 | $9.00 | $9.19 | $9.19 | 1,053,170 |
| 2023-04-06 | $9.11 | $9.12 | $9.03 | $9.04 | $9.04 | 1,080,150 |
| 2023-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-04-04 | $9.30 | $9.33 | $9.05 | $9.05 | $9.05 | 1,650,190 |
| 2023-04-03 | $9.19 | $9.32 | $9.15 | $9.30 | $9.30 | 1,376,320 |
| 2023-03-31 | $9.17 | $9.26 | $9.13 | $9.20 | $9.20 | 1,032,470 |
| 2023-03-30 | $9.29 | $9.30 | $9.08 | $9.17 | $9.17 | 1,208,520 |
| 2023-03-29 | $9.45 | $9.54 | $9.23 | $9.25 | $9.25 | 1,768,490 |
| 2023-03-28 | $9.65 | $9.66 | $9.42 | $9.47 | $9.47 | 2,237,290 |
| 2023-03-27 | $9.71 | $9.71 | $9.57 | $9.69 | $9.69 | 1,087,220 |
| 2023-03-24 | $9.62 | $9.77 | $9.62 | $9.67 | $9.67 | 1,429,120 |
| 2023-03-23 | $9.68 | $9.77 | $9.57 | $9.61 | $9.61 | 1,232,050 |
| 2023-03-22 | $9.60 | $9.74 | $9.56 | $9.72 | $9.72 | 1,856,180 |
| 2023-03-21 | $9.36 | $9.56 | $9.29 | $9.55 | $9.55 | 1,649,340 |
| 2023-03-20 | $9.39 | $9.41 | $9.18 | $9.35 | $9.35 | 1,322,160 |
| 2023-03-17 | $9.38 | $9.52 | $9.32 | $9.38 | $9.38 | 1,455,330 |
| 2023-03-16 | $9.46 | $9.49 | $9.24 | $9.31 | $9.31 | 1,125,190 |
| 2023-03-15 | $9.42 | $9.57 | $9.37 | $9.47 | $9.47 | 1,028,550 |
| 2023-03-14 | $9.54 | $9.66 | $9.22 | $9.35 | $9.35 | 1,648,040 |
| 2023-03-13 | $9.75 | $9.85 | $9.52 | $9.59 | $9.59 | 1,816,580 |
| 2023-03-10 | $9.97 | $10.03 | $9.79 | $9.79 | $9.79 | 1,728,610 |
| 2023-03-09 | $9.65 | $10.04 | $9.60 | $9.98 | $9.98 | 3,072,090 |
| 2023-03-08 | $9.53 | $9.75 | $9.47 | $9.71 | $9.71 | 1,810,860 |
| 2023-03-07 | $9.80 | $9.83 | $9.44 | $9.47 | $9.47 | 2,008,570 |
| 2023-03-06 | $9.86 | $9.86 | $9.75 | $9.76 | $9.76 | 1,006,680 |
| 2023-03-03 | $9.86 | $9.94 | $9.73 | $9.81 | $9.81 | 1,790,500 |
| 2023-03-02 | $10.08 | $10.10 | $9.90 | $9.91 | $9.91 | 1,964,390 |
| 2023-03-01 | $9.91 | $10.15 | $9.84 | $10.10 | $10.10 | 3,099,200 |
| 2023-02-28 | $9.87 | $9.92 | $9.72 | $9.91 | $9.91 | 1,184,620 |
| 2023-02-27 | $10.01 | $10.03 | $9.71 | $9.78 | $9.78 | 1,876,230 |
| 2023-02-24 | $10.13 | $10.14 | $9.97 | $10.06 | $10.06 | 1,473,520 |
| 2023-02-23 | $10.03 | $10.09 | $9.97 | $10.02 | $10.02 | 1,165,420 |
| 2023-02-22 | $10.05 | $10.09 | $9.94 | $9.99 | $9.99 | 1,352,970 |
| 2023-02-21 | $10.17 | $10.17 | $10.01 | $10.07 | $10.07 | 1,606,310 |
| 2023-02-20 | $10.03 | $10.08 | $9.89 | $10.03 | $10.03 | 1,775,720 |
| 2023-02-17 | $9.91 | $10.15 | $9.86 | $10.02 | $10.02 | 2,470,020 |
| 2023-02-16 | $10.16 | $10.26 | $9.81 | $9.91 | $9.91 | 3,158,080 |
| 2023-02-15 | $10.08 | $10.19 | $10.07 | $10.16 | $10.16 | 2,273,640 |
| 2023-02-14 | $10.23 | $10.29 | $10.07 | $10.11 | $10.11 | 2,595,650 |
| 2023-02-13 | $10.18 | $10.28 | $10.10 | $10.23 | $10.23 | 3,331,920 |
| 2023-02-10 | $10.12 | $10.48 | $10.03 | $10.18 | $10.18 | 5,554,690 |
| 2023-02-09 | $10.05 | $10.15 | $9.96 | $10.12 | $10.12 | 2,866,130 |
| 2023-02-08 | $10.09 | $10.12 | $9.95 | $10.08 | $10.08 | 2,728,430 |
| 2023-02-07 | $10.10 | $10.11 | $9.97 | $10.04 | $10.04 | 4,784,610 |
| 2023-02-06 | $9.64 | $10.42 | $9.58 | $10.16 | $10.16 | 8,201,060 |
| 2023-02-03 | $9.68 | $9.72 | $9.49 | $9.64 | $9.64 | 1,887,630 |
| 2023-02-02 | $9.70 | $9.77 | $9.61 | $9.70 | $9.70 | 1,878,000 |
| 2023-02-01 | $9.61 | $9.74 | $9.61 | $9.74 | $9.74 | 2,251,240 |
| 2023-01-31 | $9.50 | $9.65 | $9.45 | $9.64 | $9.64 | 2,034,460 |
| 2023-01-30 | $9.44 | $9.60 | $9.44 | $9.55 | $9.55 | 2,021,210 |
| 2023-01-20 | $9.38 | $9.45 | $9.31 | $9.35 | $9.35 | 1,013,260 |
| 2023-01-19 | $9.23 | $9.36 | $9.23 | $9.33 | $9.33 | 1,030,310 |
| 2023-01-18 | $9.37 | $9.37 | $9.26 | $9.26 | $9.26 | 831,820 |
| 2023-01-17 | $9.45 | $9.45 | $9.27 | $9.32 | $9.32 | 901,340 |
| 2023-01-16 | $9.23 | $9.48 | $9.23 | $9.40 | $9.40 | 1,625,080 |
| 2023-01-13 | $9.25 | $9.35 | $9.17 | $9.22 | $9.22 | 1,209,990 |
| 2023-01-12 | $9.29 | $9.40 | $9.25 | $9.30 | $9.30 | 1,403,630 |
| 2023-01-11 | $9.63 | $9.76 | $9.29 | $9.31 | $9.31 | 3,520,320 |
| 2023-01-10 | $9.38 | $9.88 | $9.31 | $9.65 | $9.65 | 6,253,510 |
| 2023-01-09 | $9.29 | $9.46 | $9.22 | $9.38 | $9.38 | 2,406,380 |
| 2023-01-06 | $9.15 | $9.64 | $9.14 | $9.37 | $9.37 | 4,232,640 |
| 2023-01-05 | $8.78 | $9.48 | $8.78 | $9.30 | $9.30 | 4,427,610 |
| 2023-01-04 | $8.79 | $8.90 | $8.75 | $8.86 | $8.86 | 1,156,310 |
| 2023-01-03 | $8.61 | $8.89 | $8.57 | $8.81 | $8.81 | 1,459,320 |
| 2023-01-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-12-30 | $8.54 | $8.71 | $8.46 | $8.57 | $8.57 | 1,400,510 |
| 2022-12-29 | $8.66 | $8.66 | $8.42 | $8.50 | $8.50 | 1,237,530 |
| 2022-12-28 | $8.88 | $8.88 | $8.61 | $8.65 | $8.65 | 1,136,480 |
| 2022-12-27 | $8.94 | $8.97 | $8.83 | $8.87 | $8.87 | 1,015,720 |
| 2022-12-26 | $9.01 | $9.07 | $8.86 | $8.95 | $8.95 | 1,083,050 |
| 2022-12-23 | $8.76 | $9.16 | $8.65 | $8.92 | $8.92 | 2,051,670 |
| 2022-12-22 | $8.91 | $8.97 | $8.72 | $8.76 | $8.76 | 1,011,850 |
| 2022-12-21 | $8.94 | $8.95 | $8.82 | $8.90 | $8.90 | 594,960 |
| 2022-12-20 | $8.85 | $9.02 | $8.76 | $8.97 | $8.97 | 754,360 |
| 2022-12-19 | $9.06 | $9.06 | $8.80 | $8.85 | $8.85 | 1,261,180 |
| 2022-12-16 | $9.28 | $9.31 | $9.01 | $9.03 | $9.03 | 1,855,540 |
| 2022-12-15 | $9.27 | $9.31 | $9.19 | $9.28 | $9.28 | 786,030 |
| 2022-12-14 | $9.31 | $9.33 | $9.18 | $9.25 | $9.25 | 801,370 |
| 2022-12-13 | $9.35 | $9.37 | $9.21 | $9.26 | $9.26 | 856,810 |
| 2022-12-12 | $9.41 | $9.46 | $9.30 | $9.30 | $9.30 | 881,870 |
| 2022-12-09 | $9.46 | $9.48 | $9.36 | $9.39 | $9.39 | 788,160 |
| 2022-12-08 | $9.49 | $9.49 | $9.40 | $9.43 | $9.43 | 633,320 |
| 2022-12-07 | $9.53 | $9.53 | $9.40 | $9.47 | $9.47 | 887,290 |
| 2022-12-06 | $9.57 | $9.60 | $9.49 | $9.50 | $9.50 | 1,009,420 |
| 2022-12-05 | $9.60 | $9.64 | $9.52 | $9.58 | $9.58 | 1,018,090 |
| 2022-12-01 | $9.44 | $9.54 | $9.31 | $9.40 | $9.40 | 1,207,750 |
| 2022-11-30 | $9.33 | $9.38 | $9.25 | $9.32 | $9.32 | 1,048,700 |
| 2022-11-29 | $9.14 | $9.36 | $9.14 | $9.33 | $9.33 | 1,050,940 |
| 2022-11-28 | $9.22 | $9.28 | $9.07 | $9.14 | $9.14 | 1,017,600 |
| 2022-11-25 | $9.46 | $9.48 | $9.22 | $9.23 | $9.23 | 1,206,520 |
| 2022-11-24 | $9.39 | $9.55 | $9.39 | $9.44 | $9.44 | 1,205,450 |
| 2022-11-23 | $9.61 | $9.61 | $9.22 | $9.39 | $9.39 | 1,483,440 |
| 2022-11-22 | $9.76 | $9.79 | $9.52 | $9.56 | $9.56 | 1,415,320 |
| 2022-11-21 | $9.60 | $9.78 | $9.48 | $9.76 | $9.76 | 1,972,780 |
| 2022-11-18 | $9.69 | $9.82 | $9.57 | $9.61 | $9.61 | 1,654,360 |
| 2022-11-17 | $9.72 | $9.73 | $9.60 | $9.69 | $9.69 | 1,403,380 |
| 2022-11-16 | $9.79 | $9.79 | $9.64 | $9.67 | $9.67 | 1,440,510 |
| 2022-11-15 | $9.60 | $9.74 | $9.47 | $9.73 | $9.73 | 2,150,350 |
| 2022-11-14 | $9.66 | $9.77 | $9.46 | $9.58 | $9.58 | 1,629,680 |
| 2022-11-11 | $9.68 | $9.79 | $9.58 | $9.62 | $9.62 | 1,942,300 |
| 2022-11-10 | $9.61 | $9.62 | $9.48 | $9.54 | $9.54 | 1,238,850 |
| 2022-11-09 | $9.58 | $9.67 | $9.54 | $9.61 | $9.61 | 1,132,500 |
| 2022-11-08 | $9.56 | $9.64 | $9.49 | $9.61 | $9.61 | 1,218,700 |
| 2022-11-07 | $9.59 | $9.64 | $9.50 | $9.62 | $9.62 | 1,407,800 |
| 2022-11-04 | $9.38 | $9.66 | $9.36 | $9.59 | $9.59 | 1,715,400 |
| 2022-11-03 | $9.35 | $9.48 | $9.29 | $9.43 | $9.43 | 1,146,610 |
| 2022-11-02 | $9.53 | $9.53 | $9.35 | $9.46 | $9.46 | 1,906,010 |
| 2022-11-01 | $9.16 | $9.46 | $9.10 | $9.45 | $9.45 | 1,695,720 |
| 2022-10-31 | $8.99 | $9.16 | $8.99 | $9.08 | $9.08 | 1,183,510 |
| 2022-10-28 | $9.45 | $9.49 | $8.90 | $8.99 | $8.99 | 2,343,190 |
| 2022-10-27 | $9.56 | $9.63 | $9.46 | $9.48 | $9.48 | 1,190,120 |
| 2022-10-26 | $9.39 | $9.56 | $9.30 | $9.52 | $9.52 | 1,444,280 |
| 2022-10-25 | $9.45 | $9.46 | $9.14 | $9.32 | $9.32 | 1,978,910 |
| 2022-10-24 | $9.50 | $9.81 | $9.50 | $9.52 | $9.52 | 2,116,130 |
| 2022-10-21 | $9.47 | $9.63 | $9.45 | $9.50 | $9.50 | 1,015,770 |
| 2022-10-20 | $9.56 | $9.64 | $9.42 | $9.51 | $9.51 | 1,611,180 |
| 2022-10-19 | $9.64 | $9.69 | $9.54 | $9.59 | $9.59 | 1,577,790 |
| 2022-10-18 | $9.66 | $9.77 | $9.56 | $9.64 | $9.64 | 1,510,890 |
| 2022-10-17 | $9.45 | $9.68 | $9.40 | $9.66 | $9.66 | 1,703,040 |
| 2022-10-14 | $9.45 | $9.53 | $9.38 | $9.47 | $9.47 | 2,213,710 |
| 2022-10-13 | $9.27 | $9.80 | $9.15 | $9.40 | $9.40 | 2,957,410 |
| 2022-10-12 | $8.93 | $9.26 | $8.84 | $9.24 | $9.24 | 1,491,620 |
| 2022-10-11 | $8.75 | $8.96 | $8.68 | $8.92 | $8.92 | 937,060 |
| 2022-10-10 | $8.94 | $9.05 | $8.69 | $8.73 | $8.73 | 1,384,870 |
| 2022-09-30 | $9.13 | $9.13 | $8.89 | $8.89 | $8.89 | 1,040,690 |
| 2022-09-29 | $9.34 | $9.39 | $9.04 | $9.13 | $9.13 | 1,102,030 |
| 2022-09-28 | $9.45 | $9.47 | $9.23 | $9.24 | $9.24 | 1,016,150 |
| 2022-09-27 | $9.11 | $9.45 | $9.11 | $9.45 | $9.45 | 1,483,160 |
| 2022-09-26 | $9.42 | $9.48 | $9.15 | $9.19 | $9.19 | 1,430,440 |
| 2022-09-23 | $9.74 | $9.75 | $9.48 | $9.55 | $9.55 | 1,354,180 |
| 2022-09-22 | $9.70 | $9.86 | $9.65 | $9.77 | $9.77 | 1,444,300 |
| 2022-09-21 | $9.60 | $9.76 | $9.50 | $9.71 | $9.71 | 948,180 |
| 2022-09-20 | $9.51 | $9.87 | $9.51 | $9.67 | $9.67 | 1,206,080 |
| 2022-09-19 | $9.83 | $9.87 | $9.40 | $9.51 | $9.51 | 1,807,650 |
| 2022-09-16 | $9.82 | $9.97 | $9.80 | $9.82 | $9.82 | 1,237,400 |
| 2022-09-15 | $10.18 | $10.27 | $9.82 | $9.91 | $9.91 | 2,940,230 |
| 2022-09-14 | $10.10 | $10.19 | $9.98 | $10.18 | $10.18 | 1,744,250 |
| 2022-09-13 | $10.28 | $10.36 | $10.16 | $10.23 | $10.23 | 1,299,240 |
| 2022-09-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-09-09 | $10.27 | $10.30 | $10.11 | $10.22 | $10.22 | 1,524,330 |
| 2022-09-08 | $10.36 | $10.45 | $10.18 | $10.22 | $10.22 | 1,801,180 |
| 2022-09-07 | $10.31 | $10.47 | $10.23 | $10.40 | $10.40 | 2,205,430 |
| 2022-09-06 | $10.32 | $10.39 | $10.15 | $10.32 | $10.32 | 1,632,770 |
| 2022-09-05 | $10.33 | $10.38 | $10.20 | $10.29 | $10.29 | 1,506,000 |
| 2022-09-02 | $10.25 | $10.35 | $10.15 | $10.33 | $10.33 | 1,516,610 |
| 2022-09-01 | $10.29 | $10.39 | $10.11 | $10.17 | $10.17 | 1,918,570 |
| 2022-08-31 | $10.74 | $10.74 | $10.20 | $10.27 | $10.27 | 3,095,250 |
| 2022-08-30 | $10.88 | $10.94 | $10.60 | $10.70 | $10.70 | 1,945,400 |
| 2022-08-29 | $10.62 | $10.90 | $10.50 | $10.79 | $10.79 | 1,887,600 |
| 2022-08-26 | $10.97 | $11.15 | $10.66 | $10.75 | $10.75 | 2,932,210 |
| 2022-08-25 | $11.44 | $11.50 | $10.84 | $10.96 | $10.96 | 4,098,410 |
| 2022-08-24 | $12.23 | $12.23 | $11.40 | $11.41 | $11.41 | 4,864,090 |
| 2022-08-23 | $11.79 | $12.15 | $11.68 | $12.10 | $12.10 | 3,643,460 |
| 2022-08-22 | $11.95 | $12.03 | $11.70 | $11.78 | $11.78 | 3,044,420 |
| 2022-08-19 | $12.38 | $12.40 | $11.99 | $12.01 | $12.01 | 3,775,910 |
| 2022-08-18 | $12.14 | $12.32 | $11.91 | $12.30 | $12.30 | 3,225,130 |
| 2022-08-17 | $12.30 | $12.30 | $12.04 | $12.15 | $12.15 | 2,845,310 |
| 2022-08-16 | $12.13 | $12.35 | $12.08 | $12.25 | $12.25 | 4,212,060 |
| 2022-08-15 | $11.94 | $12.20 | $11.82 | $12.10 | $12.10 | 3,242,540 |
| 2022-08-12 | $12.13 | $12.30 | $11.88 | $11.90 | $11.90 | 4,393,850 |
| 2022-08-11 | $12.10 | $12.33 | $12.05 | $12.13 | $12.13 | 4,541,110 |
| 2022-08-10 | $11.69 | $12.22 | $11.62 | $12.07 | $12.07 | 6,080,130 |
| 2022-08-09 | $11.68 | $11.96 | $11.64 | $11.71 | $11.71 | 2,875,200 |
| 2022-08-08 | $11.44 | $11.69 | $11.35 | $11.68 | $11.68 | 4,233,270 |
| 2022-08-05 | $11.88 | $11.90 | $11.22 | $11.43 | $11.43 | 4,265,230 |
| 2022-08-04 | $11.28 | $11.56 | $11.10 | $11.52 | $11.52 | 3,735,810 |
| 2022-08-03 | $11.38 | $11.73 | $11.09 | $11.15 | $11.15 | 4,619,300 |
| 2022-08-02 | $12.15 | $12.15 | $11.21 | $11.33 | $11.33 | 6,370,050 |
| 2022-08-01 | $12.17 | $12.33 | $12.05 | $12.26 | $12.26 | 3,774,400 |
| 2022-07-29 | $12.38 | $12.46 | $12.13 | $12.16 | $12.16 | 4,286,360 |
| 2022-07-28 | $11.79 | $12.45 | $11.76 | $12.45 | $12.45 | 8,016,850 |
| 2022-07-27 | $11.68 | $11.83 | $11.55 | $11.70 | $11.70 | 4,704,380 |
| 2022-07-26 | $11.74 | $11.88 | $11.38 | $11.59 | $11.59 | 4,520,840 |
| 2022-07-25 | $12.03 | $12.17 | $11.69 | $11.75 | $11.75 | 4,685,110 |
| 2022-07-22 | $12.11 | $12.34 | $11.95 | $12.03 | $12.03 | 4,234,810 |
| 2022-07-21 | $12.21 | $12.34 | $12.05 | $12.16 | $12.16 | 4,200,020 |
| 2022-07-20 | $12.14 | $12.30 | $11.90 | $12.22 | $12.22 | 4,943,160 |
| 2022-07-19 | $12.18 | $12.22 | $11.97 | $12.08 | $12.08 | 4,129,460 |
| 2022-07-18 | $11.54 | $12.38 | $11.53 | $12.18 | $12.18 | 7,393,720 |
| 2022-07-15 | $11.54 | $11.74 | $11.40 | $11.52 | $11.52 | 4,783,370 |
| 2022-07-14 | $11.04 | $11.80 | $10.94 | $11.55 | $11.55 | 7,313,650 |
| 2022-07-13 | $10.70 | $11.11 | $10.70 | $11.08 | $11.08 | 3,161,930 |
| 2022-07-12 | $11.14 | $11.16 | $10.66 | $10.68 | $10.68 | 3,902,080 |
| 2022-07-11 | $11.22 | $11.35 | $11.05 | $11.13 | $11.13 | 2,927,010 |
| 2022-07-08 | $11.35 | $11.63 | $11.22 | $11.24 | $11.24 | 4,813,140 |
| 2022-07-07 | $11.30 | $11.47 | $11.21 | $11.44 | $11.44 | 4,267,980 |
| 2022-07-06 | $11.32 | $11.36 | $11.05 | $11.29 | $11.29 | 3,890,770 |
| 2022-07-05 | $11.54 | $11.62 | $11.00 | $11.23 | $11.23 | 4,993,090 |
| 2022-07-04 | $11.74 | $11.84 | $11.46 | $11.51 | $11.51 | 4,688,320 |
| 2022-07-01 | $12.08 | $12.17 | $11.69 | $11.72 | $11.72 | 4,043,910 |
| 2022-06-30 | $12.30 | $12.48 | $11.85 | $11.96 | $11.96 | 6,815,670 |
| 2022-06-29 | $13.06 | $13.17 | $12.22 | $12.29 | $12.29 | 10,907,720 |
| 2022-06-28 | $11.75 | $13.80 | $11.56 | $12.99 | $12.99 | 12,632,750 |
| 2022-06-27 | $11.73 | $11.85 | $11.60 | $11.81 | $11.81 | 4,047,130 |
| 2022-06-24 | $11.29 | $12.07 | $11.29 | $11.84 | $11.84 | 7,999,000 |
| 2022-06-23 | $11.09 | $11.42 | $11.08 | $11.28 | $11.28 | 2,920,210 |
| 2022-06-22 | $11.38 | $11.55 | $11.12 | $11.12 | $11.12 | 3,539,600 |
| 2022-06-21 | $11.43 | $11.62 | $11.28 | $11.49 | $11.49 | 4,945,430 |
| 2022-06-20 | $11.29 | $11.78 | $11.12 | $11.55 | $11.55 | 7,281,590 |
| 2022-06-17 | $11.08 | $11.21 | $10.92 | $11.18 | $11.18 | 3,859,000 |
| 2022-06-16 | $11.27 | $11.33 | $11.05 | $11.18 | $11.18 | 4,515,460 |
| 2022-06-15 | $11.50 | $11.68 | $11.18 | $11.20 | $11.20 | 8,764,660 |
| 2022-06-14 | $10.80 | $11.98 | $10.69 | $11.70 | $11.70 | 12,094,660 |
| 2022-06-13 | $11.10 | $11.10 | $10.64 | $10.90 | $10.90 | 7,555,250 |
| 2022-06-10 | $10.14 | $10.49 | $10.00 | $10.49 | $10.49 | 2,698,960 |
| 2022-06-09 | $10.38 | $10.38 | $10.07 | $10.12 | $10.12 | 1,955,350 |
| 2022-06-08 | $10.48 | $10.58 | $10.10 | $10.38 | $10.38 | 2,750,600 |
| 2022-06-07 | $10.74 | $10.80 | $10.40 | $10.48 | $10.48 | 3,617,750 |
| 2022-06-06 | $10.45 | $10.85 | $10.45 | $10.71 | $10.71 | 5,778,490 |
| 2022-06-02 | $10.10 | $10.47 | $10.08 | $10.43 | $10.43 | 3,934,220 |
| 2022-06-01 | $10.04 | $10.27 | $10.01 | $10.19 | $10.19 | 2,941,880 |
| 2022-05-31 | $9.99 | $10.09 | $9.72 | $10.09 | $10.09 | 3,199,990 |
| 2022-05-30 | $9.94 | $10.01 | $9.77 | $9.93 | $9.93 | 2,038,460 |
| 2022-05-27 | $10.03 | $10.12 | $9.81 | $9.94 | $9.94 | 2,537,700 |
| 2022-05-26 | $10.10 | $10.15 | $9.66 | $10.03 | $10.03 | 3,503,910 |
| 2022-05-25 | $9.98 | $10.11 | $9.92 | $10.08 | $10.08 | 2,348,660 |
| 2022-05-24 | $10.41 | $10.69 | $9.98 | $9.98 | $9.98 | 5,246,780 |
| 2022-05-23 | $10.21 | $10.49 | $10.21 | $10.48 | $10.48 | 3,915,000 |
| 2022-05-20 | $10.20 | $10.37 | $10.12 | $10.20 | $10.20 | 3,639,640 |
| 2022-05-19 | $9.88 | $10.11 | $9.86 | $10.08 | $10.08 | 2,251,880 |
| 2022-05-18 | $10.02 | $10.17 | $10.02 | $10.07 | $10.07 | 2,603,370 |
| 2022-05-17 | $10.31 | $10.36 | $9.85 | $10.05 | $10.05 | 3,682,800 |
| 2022-05-16 | $10.47 | $10.64 | $10.19 | $10.32 | $10.32 | 4,523,340 |
| 2022-05-13 | $10.24 | $10.55 | $10.13 | $10.55 | $10.55 | 5,679,180 |
| 2022-05-12 | $10.60 | $10.64 | $10.06 | $10.19 | $10.19 | 4,321,540 |
| 2022-05-11 | $10.40 | $10.66 | $10.21 | $10.34 | $10.34 | 5,560,080 |
| 2022-05-10 | $9.98 | $10.44 | $9.70 | $10.41 | $10.41 | 4,713,620 |
| 2022-05-09 | $10.30 | $10.45 | $9.93 | $10.08 | $10.08 | 4,566,640 |
| 2022-05-06 | $10.55 | $11.07 | $10.30 | $10.30 | $10.30 | 6,808,820 |
| 2022-05-05 | $10.30 | $10.85 | $9.68 | $10.83 | $10.83 | 8,548,480 |
| 2022-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-04-29 | $10.40 | $11.83 | $10.01 | $10.27 | $10.27 | 8,505,700 |
| 2022-04-28 | $16.44 | $16.76 | $15.41 | $16.27 | $9.86 | 3,808,890 |
| 2022-04-27 | $16.15 | $16.92 | $15.02 | $16.92 | $10.25 | 3,422,900 |
| 2022-04-26 | $18.32 | $18.55 | $15.81 | $16.21 | $9.82 | 5,123,920 |
| 2022-04-25 | $18.10 | $18.55 | $17.80 | $18.26 | $11.06 | 4,501,190 |
| 2022-04-22 | $17.27 | $18.41 | $17.27 | $18.22 | $11.04 | 4,095,440 |
| 2022-04-21 | $17.99 | $18.18 | $17.36 | $17.46 | $10.58 | 3,236,650 |
| 2022-04-20 | $18.45 | $18.66 | $17.55 | $17.82 | $10.80 | 4,088,550 |
| 2022-04-19 | $18.70 | $19.27 | $18.48 | $18.90 | $11.45 | 4,971,690 |
| 2022-04-18 | $18.60 | $18.78 | $17.68 | $18.35 | $11.12 | 4,033,900 |
| 2022-04-15 | $17.72 | $18.18 | $17.38 | $18.18 | $11.02 | 2,833,610 |
| 2022-04-14 | $17.84 | $18.10 | $17.60 | $17.83 | $10.80 | 1,968,760 |
| 2022-04-13 | $18.78 | $18.78 | $17.36 | $17.70 | $10.72 | 3,319,780 |
| 2022-04-12 | $18.77 | $18.95 | $18.08 | $18.78 | $11.38 | 2,463,470 |
| 2022-04-11 | $19.00 | $19.37 | $18.67 | $18.76 | $11.37 | 3,503,640 |
| 2022-04-08 | $19.53 | $20.20 | $18.88 | $19.83 | $12.01 | 4,950,090 |
| 2022-04-07 | $20.53 | $20.53 | $19.30 | $19.37 | $11.74 | 5,697,770 |
| 2022-04-06 | $20.31 | $20.86 | $20.01 | $20.80 | $12.60 | 5,938,150 |
| 2022-04-05 | $20.72 | $20.72 | $20.72 | $20.72 | $12.55 | 0 |
| 2022-04-04 | $20.72 | $20.72 | $20.72 | $20.72 | $12.55 | 0 |
| 2022-04-01 | $21.52 | $21.80 | $20.50 | $20.72 | $12.55 | 8,528,310 |
| 2022-03-31 | $21.58 | $23.49 | $21.08 | $21.86 | $13.24 | 13,932,300 |
| 2022-03-30 | $19.45 | $22.50 | $19.31 | $22.00 | $13.33 | 11,791,470 |
| 2022-03-29 | $20.21 | $21.50 | $19.20 | $19.39 | $11.75 | 7,405,070 |
| 2022-03-28 | $20.00 | $20.80 | $19.69 | $19.80 | $12.00 | 5,812,790 |
| 2022-03-25 | $19.36 | $20.50 | $19.18 | $20.47 | $12.40 | 7,398,930 |
| 2022-03-24 | $19.00 | $20.45 | $18.91 | $19.30 | $11.69 | 6,485,700 |
| 2022-03-23 | $19.13 | $19.64 | $18.39 | $19.44 | $11.78 | 6,480,390 |
| 2022-03-22 | $20.22 | $20.70 | $18.88 | $18.95 | $11.48 | 9,752,340 |
| 2022-03-21 | $16.69 | $19.78 | $16.47 | $19.78 | $11.98 | 8,616,060 |
| 2022-03-18 | $16.61 | $16.65 | $16.35 | $16.48 | $9.99 | 473,140 |
| 2022-03-17 | $16.52 | $16.65 | $16.15 | $16.26 | $9.85 | 902,780 |
| 2022-03-16 | $16.22 | $16.25 | $15.70 | $16.19 | $9.81 | 901,030 |
| 2022-03-15 | $16.59 | $16.79 | $15.56 | $15.67 | $9.49 | 953,990 |
| 2022-03-14 | $16.81 | $16.98 | $16.60 | $16.60 | $10.06 | 438,990 |
| 2022-03-11 | $16.87 | $17.09 | $16.38 | $17.01 | $10.31 | 633,320 |
| 2022-03-10 | $17.01 | $17.16 | $16.82 | $16.86 | $10.22 | 537,270 |
| 2022-03-09 | $17.21 | $17.44 | $16.00 | $16.69 | $10.11 | 834,880 |
| 2022-03-08 | $17.75 | $18.00 | $16.97 | $17.14 | $10.39 | 811,180 |
| 2022-03-07 | $18.07 | $18.07 | $17.71 | $17.75 | $10.75 | 567,220 |
| 2022-03-04 | $18.16 | $18.32 | $18.02 | $18.07 | $10.95 | 396,260 |
| 2022-03-03 | $18.39 | $18.44 | $18.11 | $18.20 | $11.03 | 467,990 |
| 2022-03-02 | $18.32 | $18.37 | $18.10 | $18.36 | $11.12 | 442,190 |
| 2022-03-01 | $18.03 | $18.39 | $17.95 | $18.32 | $11.10 | 620,880 |
| 2022-02-28 | $18.14 | $18.37 | $17.81 | $18.03 | $10.92 | 649,700 |
| 2022-02-25 | $18.13 | $18.47 | $18.13 | $18.25 | $11.06 | 635,200 |
| 2022-02-24 | $18.33 | $18.58 | $17.87 | $18.00 | $10.91 | 1,153,540 |
| 2022-02-23 | $18.67 | $18.67 | $18.18 | $18.42 | $11.16 | 681,880 |
| 2022-02-22 | $18.38 | $18.39 | $17.98 | $18.05 | $10.94 | 661,970 |
| 2022-02-21 | $18.15 | $18.47 | $18.15 | $18.39 | $11.14 | 507,240 |
| 2022-02-18 | $18.06 | $18.29 | $18.00 | $18.24 | $11.05 | 375,830 |
| 2022-02-17 | $18.30 | $18.52 | $18.20 | $18.24 | $11.05 | 724,440 |
| 2022-02-16 | $18.33 | $18.41 | $18.20 | $18.30 | $11.09 | 474,050 |
| 2022-02-15 | $18.19 | $18.46 | $17.91 | $18.14 | $10.99 | 383,700 |
| 2022-02-14 | $18.09 | $18.44 | $17.90 | $18.19 | $11.02 | 452,850 |
| 2022-02-11 | $18.36 | $18.36 | $18.01 | $18.09 | $10.96 | 623,070 |
| 2022-02-10 | $18.76 | $18.79 | $18.28 | $18.37 | $11.13 | 660,360 |
| 2022-02-09 | $18.72 | $18.75 | $18.52 | $18.69 | $11.32 | 626,660 |
| 2022-02-08 | $18.44 | $18.83 | $18.16 | $18.66 | $11.31 | 745,670 |
| 2022-02-07 | $18.21 | $18.53 | $17.96 | $18.44 | $11.17 | 769,800 |
| 2022-02-04 | $18.13 | $18.13 | $18.13 | $18.13 | $10.98 | 0 |
| 2022-02-03 | $18.13 | $18.13 | $18.13 | $18.13 | $10.98 | 0 |
| 2022-02-02 | $18.13 | $18.13 | $18.13 | $18.13 | $10.98 | 0 |
| 2022-02-01 | $18.13 | $18.13 | $18.13 | $18.13 | $10.98 | 0 |
| 2022-01-28 | $17.45 | $18.16 | $17.45 | $18.13 | $10.98 | 830,470 |
| 2022-01-27 | $18.37 | $18.37 | $17.38 | $17.38 | $10.53 | 864,880 |
| 2022-01-26 | $17.90 | $18.20 | $17.90 | $18.11 | $10.97 | 534,050 |
| 2022-01-25 | $18.67 | $18.78 | $17.87 | $17.90 | $10.85 | 1,110,400 |
| 2022-01-24 | $18.78 | $18.94 | $18.63 | $18.67 | $11.31 | 615,500 |
| 2022-01-21 | $18.88 | $19.14 | $18.62 | $18.78 | $11.38 | 933,720 |
| 2022-01-20 | $20.07 | $20.08 | $18.90 | $18.92 | $11.46 | 1,964,030 |
| 2022-01-19 | $20.39 | $20.40 | $19.71 | $20.13 | $12.20 | 2,096,970 |
| 2022-01-18 | $20.20 | $20.28 | $19.42 | $19.60 | $11.88 | 1,540,970 |
| 2022-01-17 | $20.27 | $20.27 | $19.83 | $20.16 | $12.21 | 1,314,220 |
| 2022-01-14 | $19.88 | $20.32 | $19.66 | $19.86 | $12.03 | 1,704,100 |
| 2022-01-13 | $19.84 | $20.10 | $19.72 | $19.90 | $12.06 | 875,620 |
| 2022-01-12 | $19.98 | $20.14 | $19.77 | $19.85 | $12.03 | 985,030 |
| 2022-01-11 | $19.73 | $19.96 | $19.61 | $19.89 | $12.05 | 1,281,570 |
| 2022-01-10 | $19.01 | $19.86 | $18.85 | $19.78 | $11.98 | 1,753,010 |
| 2022-01-07 | $19.36 | $19.49 | $18.77 | $18.83 | $11.41 | 1,061,760 |
| 2022-01-06 | $19.26 | $19.53 | $19.13 | $19.34 | $11.72 | 855,640 |
| 2022-01-05 | $19.56 | $19.68 | $19.07 | $19.30 | $11.69 | 1,102,680 |
| 2022-01-04 | $19.48 | $19.78 | $19.30 | $19.59 | $11.87 | 1,306,910 |
| 2022-01-03 | $19.24 | $19.24 | $19.24 | $19.24 | $11.66 | 0 |
| 2021-12-31 | $19.19 | $19.37 | $19.08 | $19.24 | $11.66 | 706,680 |
| 2021-12-30 | $19.00 | $19.40 | $19.00 | $19.16 | $11.61 | 1,013,340 |
| 2021-12-29 | $19.02 | $19.17 | $18.84 | $18.93 | $11.47 | 832,440 |
| 2021-12-28 | $18.70 | $19.05 | $18.59 | $18.98 | $11.50 | 747,180 |
| 2021-12-27 | $18.65 | $18.76 | $18.55 | $18.63 | $11.29 | 832,570 |
| 2021-12-24 | $19.10 | $19.19 | $18.30 | $18.53 | $11.23 | 1,409,290 |
| 2021-12-23 | $19.71 | $19.71 | $19.02 | $19.05 | $11.54 | 1,637,940 |
| 2021-12-22 | $19.66 | $19.95 | $19.60 | $19.71 | $11.94 | 682,450 |
| 2021-12-21 | $19.55 | $19.93 | $19.50 | $19.73 | $11.95 | 977,600 |
| 2021-12-20 | $19.90 | $20.25 | $19.52 | $19.56 | $11.85 | 1,168,970 |
| 2021-12-17 | $20.73 | $20.73 | $19.90 | $20.00 | $12.12 | 1,802,820 |
| 2021-12-16 | $20.68 | $20.83 | $20.51 | $20.66 | $12.52 | 1,281,780 |
| 2021-12-15 | $20.21 | $20.80 | $20.18 | $20.69 | $12.54 | 1,932,930 |
| 2021-12-14 | $19.98 | $20.42 | $19.72 | $20.30 | $12.30 | 1,582,790 |
| 2021-12-13 | $20.08 | $20.48 | $19.93 | $19.95 | $12.09 | 1,331,480 |
| 2021-12-10 | $20.00 | $20.30 | $19.80 | $20.03 | $12.14 | 1,075,890 |
| 2021-12-09 | $20.07 | $20.24 | $19.84 | $20.00 | $12.12 | 1,327,960 |
| 2021-12-08 | $19.82 | $20.23 | $19.52 | $20.07 | $12.16 | 1,194,230 |
| 2021-12-07 | $20.21 | $20.47 | $19.67 | $19.88 | $12.05 | 1,731,560 |
| 2021-12-06 | $20.70 | $21.10 | $20.10 | $20.20 | $12.24 | 1,927,530 |
| 2021-12-03 | $20.87 | $20.87 | $20.87 | $20.87 | $12.65 | 1,756,550 |
| 2021-12-02 | $21.16 | $21.16 | $21.16 | $21.16 | $12.82 | 3,064,190 |
| 2021-12-01 | $21.77 | $22.34 | $21.64 | $22.24 | $13.48 | 2,186,280 |
| 2021-11-30 | $21.94 | $22.32 | $21.59 | $21.97 | $13.31 | 2,189,470 |
| 2021-11-29 | $21.79 | $22.36 | $21.50 | $21.97 | $13.31 | 2,427,110 |
| 2021-11-26 | $22.45 | $22.63 | $22.09 | $22.22 | $13.46 | 2,522,370 |
| 2021-11-25 | $22.48 | $23.08 | $22.20 | $22.70 | $13.75 | 4,048,920 |
| 2021-11-24 | $21.26 | $23.40 | $21.26 | $22.90 | $13.88 | 6,982,760 |
| 2021-11-23 | $21.44 | $21.88 | $21.23 | $21.45 | $13.00 | 3,570,390 |
| 2021-11-22 | $21.60 | $21.68 | $20.70 | $21.30 | $12.91 | 4,076,810 |
| 2021-11-19 | $19.75 | $21.77 | $19.74 | $21.26 | $12.88 | 4,850,310 |
| 2021-11-18 | $20.22 | $20.22 | $19.56 | $19.75 | $11.97 | 1,567,870 |
| 2021-11-17 | $20.00 | $20.28 | $19.90 | $20.24 | $12.26 | 1,332,960 |
| 2021-11-16 | $20.37 | $20.45 | $19.94 | $20.10 | $12.18 | 2,109,230 |
| 2021-11-15 | $19.46 | $20.47 | $19.31 | $20.36 | $12.34 | 3,385,430 |
| 2021-11-12 | $18.92 | $19.65 | $18.82 | $19.44 | $11.78 | 2,402,130 |
| 2021-11-11 | $19.12 | $19.45 | $18.83 | $18.90 | $11.45 | 1,742,220 |
| 2021-11-10 | $19.12 | $19.15 | $18.72 | $19.09 | $11.57 | 1,689,750 |
| 2021-11-09 | $18.75 | $19.19 | $18.57 | $19.13 | $11.59 | 1,786,070 |
| 2021-11-08 | $18.60 | $18.88 | $18.28 | $18.75 | $11.36 | 1,454,870 |
| 2021-11-05 | $18.36 | $18.36 | $18.36 | $18.36 | $11.12 | 1,860,440 |
| 2021-11-04 | $18.39 | $18.46 | $18.06 | $18.36 | $11.12 | 1,425,490 |
| 2021-11-03 | $17.50 | $18.36 | $17.50 | $18.28 | $11.08 | 1,394,890 |
| 2021-11-02 | $17.99 | $18.20 | $17.50 | $17.57 | $10.65 | 1,118,540 |
| 2021-11-01 | $17.74 | $18.18 | $17.74 | $17.99 | $10.90 | 866,890 |
| 2021-10-29 | $17.45 | $17.87 | $17.38 | $17.78 | $10.77 | 743,710 |
| 2021-10-28 | $18.20 | $18.46 | $17.46 | $17.50 | $10.60 | 1,606,000 |
| 2021-10-27 | $18.95 | $18.98 | $18.11 | $18.22 | $11.04 | 1,930,430 |
| 2021-10-26 | $18.00 | $18.95 | $17.92 | $18.94 | $11.48 | 2,779,370 |
| 2021-10-25 | $17.83 | $18.02 | $17.46 | $18.01 | $10.91 | 900,140 |
| 2021-10-22 | $17.60 | $17.78 | $17.50 | $17.74 | $10.75 | 639,410 |
| 2021-10-21 | $17.96 | $17.96 | $17.45 | $17.60 | $10.66 | 883,760 |
| 2021-10-20 | $18.25 | $18.25 | $17.66 | $17.86 | $10.82 | 1,079,640 |
| 2021-10-19 | $18.31 | $18.49 | $18.07 | $18.12 | $10.98 | 850,570 |
| 2021-10-18 | $18.17 | $18.33 | $17.92 | $18.31 | $11.09 | 682,180 |
| 2021-10-15 | $18.50 | $18.70 | $18.15 | $18.17 | $11.01 | 873,950 |
| 2021-10-14 | $18.51 | $18.85 | $18.32 | $18.70 | $11.33 | 926,200 |
| 2021-10-13 | $18.11 | $18.59 | $17.98 | $18.51 | $11.22 | 829,950 |
| 2021-10-12 | $18.45 | $18.45 | $17.67 | $18.05 | $10.94 | 896,680 |
| 2021-10-11 | $18.42 | $18.71 | $17.94 | $18.40 | $11.15 | 1,099,040 |
| 2021-10-08 | $17.93 | $18.43 | $17.93 | $18.32 | $11.10 | 1,025,710 |
| 2021-10-07 | $17.83 | $17.83 | $17.83 | $17.83 | $10.80 | 0 |
| 2021-10-06 | $17.83 | $17.83 | $17.83 | $17.83 | $10.80 | 0 |
| 2021-09-30 | $17.42 | $18.05 | $17.42 | $17.83 | $10.80 | 769,280 |
| 2021-09-29 | $18.10 | $18.10 | $17.35 | $17.36 | $10.52 | 1,357,740 |
| 2021-09-28 | $18.24 | $18.38 | $18.02 | $18.10 | $10.97 | 1,009,940 |
| 2021-09-27 | $19.16 | $19.17 | $18.05 | $18.24 | $11.05 | 1,937,090 |
| 2021-09-24 | $19.23 | $19.59 | $19.12 | $19.15 | $11.60 | 1,252,570 |
| 2021-09-23 | $19.05 | $19.30 | $18.90 | $19.23 | $11.65 | 1,279,700 |
| 2021-09-22 | $19.61 | $19.61 | $18.90 | $19.05 | $11.54 | 2,134,650 |
| 2021-09-21 | $19.80 | $19.80 | $19.80 | $19.80 | $12.00 | 0 |
| 2021-09-20 | $19.80 | $19.80 | $19.80 | $19.80 | $12.00 | 0 |
| 2021-09-17 | $20.38 | $20.55 | $19.74 | $19.80 | $12.00 | 2,123,810 |
| 2021-09-16 | $20.28 | $21.16 | $20.26 | $20.37 | $12.34 | 1,950,390 |
| 2021-09-15 | $20.24 | $20.54 | $20.01 | $20.28 | $12.29 | 1,537,600 |
| 2021-09-14 | $20.25 | $20.43 | $20.05 | $20.08 | $12.17 | 1,625,700 |
| 2021-09-13 | $21.25 | $21.28 | $20.00 | $20.25 | $12.27 | 4,360,330 |
| 2021-09-10 | $21.37 | $22.22 | $21.20 | $21.61 | $13.09 | 2,040,060 |
| 2021-09-09 | $21.66 | $21.70 | $21.08 | $21.40 | $12.97 | 2,590,550 |
| 2021-09-08 | $22.33 | $22.58 | $21.67 | $21.77 | $13.19 | 2,623,740 |
| 2021-09-07 | $22.60 | $23.00 | $22.00 | $22.25 | $13.48 | 3,186,700 |
| 2021-09-06 | $22.42 | $22.98 | $21.08 | $22.96 | $13.91 | 3,699,270 |
| 2021-09-03 | $22.23 | $23.10 | $22.07 | $22.41 | $13.58 | 2,590,440 |
| 2021-09-02 | $22.10 | $22.67 | $21.83 | $22.12 | $13.40 | 1,803,180 |
| 2021-09-01 | $23.07 | $23.07 | $21.76 | $22.08 | $13.38 | 2,413,860 |
| 2021-08-31 | $23.48 | $23.58 | $22.45 | $22.81 | $13.82 | 3,056,690 |
| 2021-08-30 | $23.79 | $24.31 | $22.96 | $23.79 | $14.41 | 3,726,630 |
| 2021-08-27 | $23.90 | $24.24 | $23.31 | $23.66 | $14.34 | 3,393,240 |
| 2021-08-26 | $24.56 | $24.80 | $23.88 | $24.18 | $14.65 | 4,179,010 |
| 2021-08-25 | $23.77 | $24.97 | $23.44 | $24.68 | $14.95 | 6,440,710 |
| 2021-08-24 | $23.85 | $24.30 | $23.55 | $23.96 | $14.52 | 4,682,570 |
| 2021-08-23 | $22.73 | $24.21 | $22.43 | $23.85 | $14.45 | 6,846,960 |
| 2021-08-20 | $21.08 | $23.46 | $20.65 | $22.36 | $13.55 | 5,545,640 |
| 2021-08-19 | $22.71 | $22.79 | $20.75 | $21.09 | $12.78 | 5,051,710 |
| 2021-08-18 | $22.74 | $23.26 | $22.19 | $22.81 | $13.82 | 3,206,590 |
| 2021-08-17 | $23.00 | $23.97 | $22.70 | $22.72 | $13.77 | 3,978,390 |
| 2021-08-16 | $23.84 | $23.94 | $22.97 | $22.98 | $13.92 | 3,141,160 |
| 2021-08-13 | $22.93 | $23.95 | $22.70 | $23.70 | $14.36 | 4,115,230 |
| 2021-08-12 | $23.46 | $23.60 | $22.86 | $23.18 | $14.04 | 3,405,870 |
| 2021-08-11 | $22.61 | $23.60 | $22.61 | $23.52 | $14.25 | 5,495,350 |
| 2021-08-10 | $21.85 | $23.27 | $21.85 | $22.74 | $13.78 | 4,658,820 |
| 2021-08-09 | $21.51 | $22.10 | $21.27 | $22.08 | $13.38 | 2,424,800 |
| 2021-08-06 | $21.72 | $22.09 | $21.40 | $21.68 | $13.14 | 2,629,960 |
| 2021-08-05 | $21.58 | $23.49 | $21.58 | $22.20 | $13.45 | 4,679,890 |
| 2021-08-04 | $21.40 | $21.88 | $21.31 | $21.50 | $13.03 | 2,289,650 |
| 2021-08-03 | $21.36 | $21.99 | $21.36 | $21.40 | $12.97 | 2,544,690 |
| 2021-08-02 | $20.20 | $21.76 | $20.05 | $21.58 | $13.08 | 2,900,860 |
| 2021-07-30 | $20.41 | $20.72 | $19.88 | $20.30 | $12.30 | 2,234,660 |
| 2021-07-29 | $20.40 | $20.86 | $20.27 | $20.62 | $12.49 | 1,422,740 |
| 2021-07-28 | $20.54 | $20.85 | $19.73 | $20.26 | $12.28 | 1,566,050 |
| 2021-07-27 | $21.35 | $21.60 | $20.75 | $20.82 | $12.61 | 2,200,760 |
| 2021-07-26 | $21.76 | $22.13 | $21.38 | $21.53 | $13.05 | 2,134,710 |
| 2021-07-23 | $22.97 | $23.21 | $21.44 | $22.39 | $13.57 | 4,011,120 |
| 2021-07-22 | $21.31 | $22.35 | $21.31 | $22.30 | $13.51 | 3,370,550 |
| 2021-07-21 | $21.30 | $21.60 | $20.96 | $21.38 | $12.95 | 1,772,500 |
| 2021-07-20 | $20.41 | $21.17 | $20.39 | $21.03 | $12.74 | 1,445,020 |
| 2021-07-19 | $21.25 | $21.25 | $20.62 | $20.72 | $12.55 | 1,681,260 |
| 2021-07-16 | $21.51 | $21.75 | $21.10 | $21.25 | $12.88 | 1,928,600 |
| 2021-07-15 | $22.03 | $22.11 | $20.81 | $21.60 | $13.09 | 3,175,850 |
| 2021-07-14 | $22.40 | $22.65 | $22.00 | $22.27 | $13.49 | 1,895,270 |
| 2021-07-13 | $23.05 | $23.05 | $22.12 | $22.50 | $13.63 | 3,224,940 |
| 2021-07-12 | $22.93 | $23.11 | $22.51 | $23.09 | $13.99 | 2,761,360 |
| 2021-07-09 | $22.56 | $23.18 | $22.46 | $22.75 | $13.78 | 2,560,780 |
| 2021-07-08 | $22.94 | $22.94 | $22.38 | $22.80 | $13.81 | 3,575,540 |
| 2021-07-07 | $21.80 | $23.44 | $21.60 | $23.18 | $14.04 | 5,176,000 |
| 2021-07-06 | $22.56 | $22.56 | $21.24 | $21.72 | $13.16 | 3,878,050 |
| 2021-07-05 | $22.23 | $22.75 | $22.03 | $22.48 | $13.62 | 2,226,190 |
| 2021-07-02 | $22.75 | $23.15 | $22.00 | $22.25 | $13.48 | 3,311,390 |
| 2021-07-01 | $24.43 | $24.76 | $22.76 | $22.95 | $13.91 | 4,357,170 |
| 2021-06-30 | $23.69 | $25.20 | $23.69 | $24.30 | $14.72 | 4,302,160 |
| 2021-06-29 | $24.20 | $24.39 | $23.57 | $23.69 | $14.35 | 4,585,700 |
| 2021-06-28 | $23.50 | $25.07 | $23.10 | $24.66 | $14.94 | 6,645,260 |
| 2021-06-25 | $24.66 | $25.00 | $23.57 | $23.66 | $14.34 | 5,880,990 |
| 2021-06-24 | $25.33 | $25.45 | $23.80 | $23.91 | $14.49 | 6,711,300 |
| 2021-06-23 | $25.40 | $26.60 | $24.62 | $25.01 | $15.15 | 12,512,250 |
| 2021-06-22 | $21.20 | $25.25 | $21.05 | $25.25 | $15.30 | 11,299,900 |
| 2021-06-21 | $21.42 | $21.55 | $20.81 | $21.04 | $12.75 | 3,444,560 |
| 2021-06-18 | $21.50 | $21.94 | $21.35 | $21.60 | $13.09 | 4,606,120 |
| 2021-06-17 | $22.00 | $23.36 | $21.70 | $22.30 | $13.51 | 7,319,900 |
| 2021-06-16 | $20.59 | $22.51 | $20.32 | $21.66 | $13.12 | 6,568,170 |
| 2021-06-15 | $20.71 | $21.18 | $20.29 | $20.45 | $12.39 | 2,973,460 |
| 2021-06-14 | $20.65 | $20.65 | $20.65 | $20.65 | $12.51 | 0 |
| 2021-06-11 | $21.87 | $22.09 | $20.42 | $20.65 | $12.51 | 4,953,720 |
| 2021-06-10 | $22.78 | $23.15 | $21.86 | $21.87 | $13.25 | 4,929,620 |
| 2021-06-09 | $23.42 | $23.79 | $22.44 | $22.90 | $13.88 | 4,149,710 |
| 2021-06-08 | $47.58 | $47.90 | $44.80 | $45.25 | $14.19 | 2,887,490 |
| 2021-06-07 | $46.72 | $48.18 | $46.23 | $47.53 | $14.91 | 2,523,850 |
| 2021-06-04 | $46.15 | $47.90 | $45.99 | $46.72 | $14.65 | 2,922,720 |
| 2021-06-03 | $43.83 | $48.78 | $43.80 | $47.05 | $14.76 | 4,520,390 |
| 2021-06-02 | $43.66 | $44.45 | $42.50 | $43.77 | $13.73 | 2,737,910 |
| 2021-06-01 | $41.95 | $43.50 | $41.58 | $43.37 | $13.60 | 1,929,600 |
| 2021-05-31 | $42.00 | $42.30 | $41.05 | $42.30 | $13.27 | 1,628,290 |
| 2021-05-28 | $42.77 | $43.17 | $41.14 | $41.61 | $13.05 | 2,148,590 |
| 2021-05-27 | $43.10 | $43.53 | $42.38 | $42.75 | $13.41 | 1,797,240 |
| 2021-05-26 | $43.00 | $44.30 | $42.50 | $42.76 | $13.41 | 2,145,150 |
| 2021-05-25 | $42.80 | $43.44 | $42.03 | $42.80 | $13.42 | 1,752,260 |
| 2021-05-24 | $41.60 | $43.17 | $41.00 | $42.80 | $13.42 | 2,166,350 |
| 2021-05-21 | $41.40 | $41.69 | $40.20 | $41.46 | $13.00 | 1,636,810 |
| 2021-05-20 | $42.30 | $42.30 | $41.10 | $41.26 | $12.94 | 1,578,740 |
| 2021-05-19 | $41.61 | $42.80 | $41.55 | $42.10 | $13.20 | 1,491,500 |
| 2021-05-18 | $42.84 | $43.00 | $41.02 | $41.98 | $13.17 | 2,205,400 |
| 2021-05-17 | $42.47 | $43.48 | $41.75 | $42.98 | $13.48 | 2,697,620 |
| 2021-05-14 | $40.43 | $43.60 | $40.40 | $42.90 | $13.45 | 3,714,630 |
| 2021-05-13 | $40.46 | $41.48 | $39.78 | $39.80 | $12.48 | 2,151,030 |
| 2021-05-12 | $40.35 | $41.70 | $39.76 | $41.60 | $13.05 | 2,438,560 |
| 2021-05-11 | $41.20 | $42.55 | $40.60 | $40.69 | $12.76 | 2,784,000 |
| 2021-05-10 | $40.50 | $41.54 | $40.42 | $41.18 | $12.92 | 2,761,560 |
| 2021-05-07 | $38.53 | $43.00 | $37.53 | $41.08 | $12.88 | 4,612,010 |
| 2021-05-06 | $37.81 | $38.74 | $37.23 | $38.23 | $11.99 | 1,943,000 |
| 2021-05-05 | $37.60 | $37.60 | $37.60 | $37.60 | $11.79 | 0 |
| 2021-05-04 | $37.60 | $37.60 | $37.60 | $37.60 | $11.79 | 0 |
| 2021-04-30 | $37.93 | $38.85 | $37.59 | $37.60 | $11.79 | 2,450,800 |
| 2021-04-29 | $39.41 | $39.83 | $37.56 | $37.58 | $11.79 | 3,498,080 |
| 2021-04-28 | $38.62 | $40.60 | $37.88 | $39.40 | $12.36 | 5,118,820 |
| 2021-04-27 | $41.01 | $44.98 | $38.50 | $40.04 | $12.56 | 7,950,000 |
| 2021-04-26 | $36.05 | $39.68 | $35.66 | $39.68 | $12.44 | 6,354,650 |
| 2021-04-23 | $33.76 | $33.97 | $32.90 | $33.07 | $10.37 | 1,209,600 |
| 2021-04-22 | $34.21 | $34.70 | $33.25 | $33.75 | $10.59 | 1,300,700 |
| 2021-04-21 | $33.70 | $34.20 | $33.01 | $34.20 | $10.73 | 1,093,900 |
| 2021-04-20 | $34.17 | $34.95 | $33.60 | $33.77 | $10.59 | 1,535,000 |
| 2021-04-19 | $34.30 | $34.45 | $33.89 | $34.17 | $10.72 | 1,642,810 |
| 2021-04-16 | $32.10 | $34.75 | $32.04 | $34.20 | $10.73 | 3,110,870 |
| 2021-04-15 | $33.39 | $33.39 | $31.90 | $32.01 | $10.04 | 1,137,840 |
| 2021-04-14 | $32.89 | $33.64 | $32.39 | $33.46 | $10.49 | 1,292,630 |
| 2021-04-13 | $33.11 | $33.30 | $32.00 | $32.63 | $10.23 | 980,800 |
| 2021-04-12 | $33.31 | $33.70 | $32.78 | $33.10 | $10.38 | 1,278,700 |
| 2021-04-09 | $32.73 | $33.74 | $32.61 | $33.33 | $10.45 | 1,563,400 |
| 2021-04-08 | $33.39 | $34.00 | $32.65 | $32.73 | $10.27 | 2,301,190 |
| 2021-04-07 | $32.84 | $33.60 | $32.36 | $33.41 | $10.48 | 1,757,300 |
| 2021-04-06 | $31.13 | $32.87 | $31.13 | $32.81 | $10.29 | 1,732,200 |
| 2021-04-05 | $31.34 | $31.34 | $31.34 | $31.34 | $9.83 | 0 |
| 2021-04-02 | $30.99 | $31.72 | $30.82 | $31.34 | $9.83 | 840,500 |
| 2021-04-01 | $31.53 | $31.70 | $30.89 | $30.99 | $9.72 | 1,135,780 |
| 2021-03-31 | $31.58 | $32.00 | $31.38 | $31.86 | $9.99 | 740,720 |
| 2021-03-30 | $31.83 | $32.35 | $31.19 | $31.54 | $9.89 | 1,119,690 |
| 2021-03-29 | $32.38 | $32.48 | $31.72 | $31.97 | $10.03 | 1,023,270 |
| 2021-03-26 | $32.02 | $32.47 | $31.45 | $32.34 | $10.14 | 1,214,100 |
| 2021-03-25 | $32.95 | $33.47 | $31.95 | $32.02 | $10.04 | 1,515,800 |
| 2021-03-24 | $32.50 | $33.48 | $32.30 | $32.60 | $10.22 | 1,573,720 |
| 2021-03-23 | $34.32 | $34.73 | $32.61 | $32.66 | $10.24 | 2,435,690 |
| 2021-03-22 | $34.12 | $35.94 | $34.01 | $34.33 | $10.77 | 3,655,610 |
| 2021-03-19 | $32.02 | $33.98 | $31.70 | $33.98 | $10.66 | 3,238,790 |
| 2021-03-18 | $31.40 | $32.45 | $31.37 | $32.20 | $10.10 | 2,173,060 |
| 2021-03-17 | $30.80 | $31.61 | $30.21 | $31.58 | $9.90 | 1,642,000 |
| 2021-03-16 | $30.87 | $31.17 | $30.46 | $30.70 | $9.63 | 989,900 |
| 2021-03-15 | $29.90 | $31.33 | $29.83 | $30.80 | $9.66 | 1,194,290 |
| 2021-03-12 | $30.46 | $31.50 | $30.30 | $30.63 | $9.61 | 1,733,120 |
| 2021-03-11 | $30.18 | $30.48 | $29.61 | $30.30 | $9.50 | 998,100 |
| 2021-03-10 | $30.88 | $31.18 | $29.85 | $29.93 | $9.39 | 1,291,920 |
| 2021-03-09 | $32.62 | $32.78 | $29.75 | $30.47 | $9.56 | 2,249,960 |
| 2021-03-08 | $32.62 | $34.20 | $32.60 | $33.00 | $10.35 | 2,451,700 |
| 2021-03-05 | $36.00 | $36.00 | $33.27 | $33.41 | $10.48 | 3,481,730 |
| 2021-03-04 | $31.67 | $32.98 | $31.36 | $32.93 | $10.33 | 2,059,280 |
| 2021-03-03 | $31.31 | $31.86 | $31.24 | $31.75 | $9.96 | 737,300 |
| 2021-03-02 | $31.86 | $32.33 | $30.90 | $31.31 | $9.82 | 794,400 |
| 2021-03-01 | $31.55 | $32.45 | $31.55 | $32.06 | $10.06 | 890,900 |
| 2021-02-26 | $30.46 | $31.96 | $30.40 | $31.36 | $9.84 | 1,080,200 |
| 2021-02-25 | $32.40 | $32.40 | $30.75 | $30.90 | $9.69 | 959,110 |
| 2021-02-24 | $31.85 | $32.54 | $31.22 | $31.90 | $10.00 | 929,400 |
| 2021-02-23 | $31.82 | $32.49 | $31.01 | $31.78 | $9.97 | 1,125,800 |
| 2021-02-22 | $31.19 | $32.86 | $31.19 | $31.81 | $9.98 | 1,489,500 |
| 2021-02-19 | $30.60 | $31.48 | $30.31 | $31.47 | $9.87 | 948,200 |
| 2021-02-18 | $29.81 | $30.80 | $29.81 | $30.63 | $9.61 | 980,190 |
| 2021-02-17 | $29.43 | $29.43 | $29.43 | $29.43 | $9.23 | 0 |
| 2021-02-16 | $29.43 | $29.43 | $29.43 | $29.43 | $9.23 | 0 |
| 2021-02-15 | $29.43 | $29.43 | $29.43 | $29.43 | $9.23 | 0 |
| 2021-02-12 | $29.43 | $29.43 | $29.43 | $29.43 | $9.23 | 0 |
| 2021-02-11 | $29.43 | $29.43 | $29.43 | $29.43 | $9.23 | 0 |
| 2021-02-10 | $29.94 | $30.28 | $29.25 | $29.43 | $9.23 | 789,300 |
| 2021-02-09 | $29.03 | $30.20 | $29.03 | $29.71 | $9.32 | 908,490 |
| 2021-02-08 | $29.53 | $30.25 | $28.69 | $28.83 | $9.04 | 980,300 |
| 2021-02-05 | $32.57 | $32.94 | $30.00 | $30.05 | $9.42 | 1,372,880 |
| 2021-02-04 | $32.00 | $32.60 | $30.84 | $32.58 | $10.22 | 1,496,370 |
| 2021-02-03 | $33.02 | $33.46 | $31.51 | $32.06 | $10.06 | 1,511,590 |
| 2021-02-02 | $35.19 | $35.26 | $33.08 | $33.34 | $10.46 | 2,151,840 |
| 2021-02-01 | $32.88 | $35.40 | $32.83 | $35.18 | $11.03 | 2,559,570 |
| 2021-01-29 | $32.45 | $33.59 | $32.10 | $33.19 | $10.41 | 1,605,510 |
| 2021-01-28 | $34.06 | $35.20 | $32.00 | $32.66 | $10.24 | 1,821,000 |
| 2021-01-27 | $33.10 | $34.65 | $33.10 | $34.62 | $10.86 | 1,881,100 |
| 2021-01-26 | $32.90 | $35.68 | $32.76 | $33.62 | $10.54 | 2,282,400 |
| 2021-01-25 | $34.52 | $35.06 | $32.71 | $33.12 | $10.39 | 2,103,510 |
| 2021-01-22 | $35.99 | $36.60 | $34.78 | $34.90 | $10.95 | 2,384,710 |
| 2021-01-21 | $36.90 | $37.47 | $36.02 | $36.25 | $11.37 | 2,442,030 |
| 2021-01-20 | $37.35 | $38.02 | $36.00 | $36.84 | $11.55 | 3,501,620 |
| 2021-01-19 | $35.70 | $41.15 | $35.67 | $38.63 | $12.12 | 5,630,990 |
| 2021-01-18 | $38.59 | $41.19 | $36.47 | $37.39 | $11.73 | 5,358,150 |
| 2021-01-15 | $29.83 | $35.32 | $29.82 | $35.32 | $11.08 | 2,064,430 |
| 2021-01-14 | $28.47 | $30.15 | $28.11 | $29.43 | $9.23 | 1,883,810 |
| 2021-01-13 | $30.58 | $30.90 | $28.22 | $28.47 | $8.93 | 1,849,210 |
| 2021-01-12 | $30.50 | $31.74 | $30.30 | $30.64 | $9.61 | 1,210,300 |
| 2021-01-11 | $31.60 | $31.96 | $30.03 | $30.45 | $9.55 | 1,611,450 |
| 2021-01-08 | $32.79 | $32.96 | $31.00 | $31.53 | $9.89 | 1,698,220 |
| 2021-01-07 | $35.60 | $35.62 | $31.99 | $32.80 | $10.29 | 2,541,920 |
| 2021-01-06 | $36.73 | $36.75 | $35.36 | $35.50 | $11.13 | 1,196,540 |
| 2021-01-05 | $36.35 | $36.98 | $35.82 | $36.63 | $11.49 | 1,289,500 |
| 2021-01-04 | $35.25 | $36.53 | $35.17 | $36.45 | $11.43 | 1,174,330 |
| 2021-01-01 | $35.17 | $35.17 | $35.17 | $35.17 | $11.03 | 0 |
| 2020-12-31 | $34.68 | $35.59 | $34.39 | $35.17 | $11.03 | 975,770 |
| 2020-12-30 | $34.94 | $34.94 | $34.27 | $34.65 | $10.87 | 951,930 |
| 2020-12-29 | $34.65 | $35.25 | $34.38 | $34.66 | $10.87 | 1,077,900 |
| 2020-12-28 | $35.65 | $36.02 | $34.30 | $34.39 | $10.79 | 1,622,300 |
| 2020-12-25 | $35.85 | $36.43 | $35.40 | $36.15 | $11.34 | 1,333,610 |
| 2020-12-24 | $36.47 | $36.57 | $35.35 | $35.65 | $11.18 | 1,481,900 |
| 2020-12-23 | $37.29 | $37.95 | $36.09 | $36.40 | $11.42 | 1,802,700 |
| 2020-12-22 | $38.79 | $39.10 | $37.35 | $37.47 | $11.75 | 1,500,240 |
| 2020-12-21 | $38.72 | $39.40 | $38.38 | $38.78 | $12.16 | 1,032,500 |
| 2020-12-18 | $39.90 | $40.30 | $38.70 | $38.75 | $12.15 | 1,335,730 |
| 2020-12-17 | $39.88 | $40.41 | $38.31 | $40.00 | $12.55 | 1,568,300 |
| 2020-12-16 | $42.63 | $42.63 | $39.80 | $39.88 | $12.51 | 2,131,630 |
| 2020-12-15 | $42.24 | $43.28 | $41.74 | $42.65 | $13.38 | 1,322,810 |
| 2020-12-14 | $42.81 | $43.18 | $41.81 | $42.34 | $13.28 | 1,596,510 |
| 2020-12-11 | $44.92 | $45.36 | $42.28 | $42.74 | $13.40 | 2,719,410 |
| 2020-12-10 | $41.53 | $45.68 | $41.18 | $44.90 | $14.08 | 4,001,830 |
| 2020-12-09 | $43.09 | $43.20 | $41.55 | $42.11 | $13.21 | 1,713,220 |
| 2020-12-08 | $43.70 | $43.70 | $42.22 | $42.57 | $13.35 | 1,653,530 |
| 2020-12-07 | $44.78 | $45.99 | $43.71 | $43.85 | $13.75 | 2,168,200 |
| 2020-12-04 | $43.37 | $45.15 | $43.36 | $44.78 | $14.04 | 2,266,510 |
| 2020-12-03 | $43.78 | $44.08 | $42.85 | $43.67 | $13.70 | 1,523,770 |
| 2020-12-02 | $43.39 | $44.34 | $43.05 | $43.51 | $13.65 | 1,923,190 |
| 2020-12-01 | $41.92 | $44.10 | $41.92 | $43.76 | $13.72 | 2,427,540 |
| 2020-11-30 | $41.85 | $42.90 | $41.66 | $41.87 | $13.13 | 1,131,300 |
| 2020-11-27 | $42.77 | $43.22 | $42.18 | $42.33 | $13.28 | 1,306,890 |
| 2020-11-26 | $42.60 | $43.57 | $42.50 | $42.64 | $13.37 | 1,284,830 |
| 2020-11-25 | $44.07 | $44.16 | $42.44 | $42.50 | $13.33 | 1,868,770 |
| 2020-11-24 | $44.80 | $45.05 | $43.68 | $44.07 | $13.82 | 1,459,570 |
| 2020-11-23 | $44.95 | $45.08 | $43.22 | $44.97 | $14.10 | 1,751,920 |
| 2020-11-20 | $46.98 | $46.98 | $44.93 | $44.93 | $14.09 | 2,094,500 |
| 2020-11-19 | $47.00 | $47.48 | $45.71 | $46.54 | $14.60 | 1,909,000 |
| 2020-11-18 | $45.31 | $47.79 | $45.31 | $47.65 | $14.94 | 2,589,480 |
| 2020-11-17 | $47.39 | $48.27 | $45.66 | $46.25 | $14.51 | 2,669,310 |
| 2020-11-16 | $46.01 | $47.46 | $45.62 | $47.07 | $14.76 | 2,201,700 |
| 2020-11-13 | $45.24 | $46.10 | $44.71 | $45.83 | $14.37 | 1,347,900 |
| 2020-11-12 | $48.50 | $48.50 | $45.00 | $45.71 | $14.34 | 2,907,980 |
| 2020-11-11 | $48.45 | $49.88 | $48.44 | $48.60 | $15.24 | 2,543,760 |
| 2020-11-10 | $50.37 | $50.40 | $48.18 | $48.43 | $15.19 | 2,541,000 |
| 2020-11-09 | $50.10 | $50.83 | $49.06 | $50.53 | $15.85 | 2,866,810 |
| 2020-11-06 | $52.65 | $52.73 | $49.98 | $50.01 | $15.68 | 3,034,370 |
| 2020-11-05 | $50.35 | $52.55 | $50.01 | $52.50 | $16.47 | 3,739,510 |
| 2020-11-04 | $51.46 | $53.35 | $49.52 | $49.98 | $15.68 | 3,572,480 |
| 2020-11-03 | $51.67 | $51.96 | $50.23 | $51.08 | $16.02 | 2,769,360 |
| 2020-11-02 | $48.66 | $52.50 | $48.61 | $51.51 | $16.16 | 4,891,450 |
| 2020-10-30 | $52.70 | $52.98 | $48.00 | $48.74 | $15.29 | 5,566,190 |
| 2020-10-29 | $54.00 | $54.48 | $52.66 | $52.88 | $16.58 | 6,680,040 |
| 2020-10-28 | $59.00 | $59.98 | $54.85 | $56.80 | $17.81 | 9,105,930 |
| 2020-10-27 | $58.78 | $60.66 | $56.15 | $58.84 | $18.45 | 8,824,710 |
| 2020-10-26 | $52.11 | $62.52 | $52.11 | $62.52 | $19.61 | 12,563,070 |
| 2020-10-23 | $48.54 | $55.77 | $48.54 | $52.10 | $16.34 | 8,877,800 |
| 2020-10-22 | $47.70 | $52.33 | $47.61 | $48.68 | $15.27 | 6,291,810 |
| 2020-10-21 | $48.36 | $51.10 | $47.31 | $49.20 | $15.43 | 8,397,590 |
| 2020-10-20 | $43.86 | $47.93 | $43.36 | $47.51 | $14.90 | 5,542,430 |
| 2020-10-19 | $44.55 | $45.80 | $43.25 | $43.63 | $13.68 | 2,710,710 |
| 2020-10-16 | $45.32 | $47.41 | $44.80 | $44.88 | $14.08 | 3,870,740 |
| 2020-10-15 | $45.51 | $48.68 | $44.49 | $46.21 | $14.49 | 5,820,800 |
| 2020-10-14 | $41.78 | $49.59 | $41.70 | $46.77 | $14.67 | 6,957,670 |
| 2020-10-13 | $42.80 | $42.99 | $41.72 | $41.98 | $13.17 | 2,942,470 |
| 2020-10-12 | $41.83 | $43.20 | $41.54 | $42.92 | $13.46 | 3,358,110 |
| 2020-10-09 | $40.45 | $42.00 | $40.30 | $41.80 | $13.11 | 3,002,020 |
| 2020-10-08 | $39.81 | $39.81 | $39.81 | $39.81 | $12.49 | 0 |
| 2020-10-07 | $39.81 | $39.81 | $39.81 | $39.81 | $12.49 | 0 |
| 2020-10-06 | $39.81 | $39.81 | $39.81 | $39.81 | $12.49 | 0 |
| 2020-10-05 | $39.81 | $39.81 | $39.81 | $39.81 | $12.49 | 0 |
| 2020-10-02 | $39.81 | $39.81 | $39.81 | $39.81 | $12.49 | 0 |
| 2020-10-01 | $39.81 | $39.81 | $39.81 | $39.81 | $12.49 | 0 |
| 2020-09-30 | $39.59 | $41.10 | $39.22 | $39.81 | $12.49 | 2,576,060 |
| 2020-09-29 | $40.36 | $40.92 | $39.18 | $39.38 | $12.35 | 2,336,400 |
| 2020-09-28 | $42.71 | $42.98 | $39.33 | $39.88 | $12.51 | 3,220,100 |
| 2020-09-25 | $44.84 | $45.84 | $42.71 | $42.84 | $13.44 | 4,118,680 |
| 2020-09-24 | $44.54 | $46.98 | $44.00 | $45.33 | $14.22 | 5,762,950 |
| 2020-09-23 | $42.99 | $45.88 | $42.99 | $44.75 | $14.04 | 4,153,040 |
| 2020-09-22 | $43.99 | $45.40 | $42.70 | $42.98 | $13.48 | 3,800,600 |
| 2020-09-21 | $46.08 | $46.97 | $44.51 | $45.21 | $14.18 | 4,023,490 |
| 2020-09-18 | $47.33 | $49.88 | $45.56 | $46.88 | $14.70 | 6,609,300 |
| 2020-09-17 | $49.00 | $58.00 | $48.01 | $50.03 | $15.69 | 11,222,430 |
| 2020-09-16 | $47.00 | $53.00 | $45.00 | $51.36 | $16.11 | 10,043,500 |
| 2020-09-15 | $44.00 | $55.00 | $41.41 | $50.64 | $15.88 | 10,609,190 |
| 2020-09-14 | $44.00 | $46.88 | $43.00 | $44.05 | $13.82 | 7,305,900 |
| 2020-09-11 | $43.00 | $62.00 | $40.01 | $47.36 | $14.85 | 9,859,340 |
| 2020-09-10 | $80.00 | $80.00 | $46.00 | $52.38 | $16.43 | 12,503,360 |
Yangzhou Seashine New Materials Co. Ltd. (300885) News Headlines
Recent Yangzhou Seashine New Materials Co. Ltd. (300885) News
Similar Companies to Yangzhou Seashine New Materials Co. Ltd. (300885) 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 | -- | -- | -- |