Shenzhen EXC-LED Technology Co Ltd (300889) Exchange: SHE
Data as of July 17, 2025
$13.49 ($-0.13) -0.95%
Shenzhen EXC-LED Technology Co Ltd - Daily Information
Click for more stock information on Shenzhen EXC-LED Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.68 |
| Previous Close | $13.49 |
| High | $13.73 |
| Low | $13.38 |
| Adjusted Open | $13.68 |
| Previous Adjusted Close | $13.49 |
| Adjusted High | $13.73 |
| Adjusted Low | $13.38 |
About Shenzhen EXC-LED Technology Co Ltd (300889)
Shenzhen EXC-LED Technology Co Ltd
Invest in Shenzhen EXC-LED Technology Co Ltd (300889)
Historical Stock Data for Shenzhen EXC-LED Technology Co Ltd (300889)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.68 | $13.73 | $13.38 | $13.49 | $13.49 | 4,571,120 |
| 2025-07-07 | $13.25 | $13.74 | $13.20 | $13.62 | $13.62 | 5,205,210 |
| 2025-07-04 | $13.46 | $13.58 | $13.30 | $13.33 | $13.33 | 4,002,930 |
| 2025-07-03 | $13.17 | $13.60 | $13.12 | $13.44 | $13.44 | 6,532,160 |
| 2025-07-02 | $13.31 | $13.47 | $13.08 | $13.14 | $13.14 | 4,483,940 |
| 2025-06-30 | $13.32 | $13.81 | $13.18 | $13.46 | $13.46 | 6,490,830 |
| 2025-06-27 | $13.62 | $13.73 | $13.28 | $13.31 | $13.31 | 6,464,590 |
| 2025-06-26 | $13.72 | $13.83 | $13.43 | $13.60 | $13.60 | 9,565,730 |
| 2025-06-25 | $13.50 | $13.97 | $13.26 | $13.95 | $13.95 | 17,410,560 |
| 2025-06-24 | $12.73 | $14.44 | $12.73 | $13.70 | $13.70 | 21,561,300 |
| 2025-06-23 | $12.00 | $12.60 | $11.94 | $12.60 | $12.60 | 6,051,670 |
| 2025-06-20 | $11.92 | $12.34 | $11.85 | $12.04 | $12.04 | 4,557,900 |
| 2025-06-19 | $12.23 | $12.30 | $11.82 | $11.89 | $11.89 | 4,139,070 |
| 2025-06-18 | $12.20 | $12.44 | $12.12 | $12.28 | $12.28 | 3,282,370 |
| 2025-06-17 | $12.50 | $12.58 | $12.16 | $12.28 | $12.28 | 3,726,520 |
| 2025-06-13 | $12.18 | $12.20 | $11.88 | $11.92 | $11.92 | 3,635,480 |
| 2025-06-12 | $12.27 | $12.35 | $12.16 | $12.25 | $12.25 | 2,412,210 |
| 2025-06-11 | $12.40 | $12.45 | $12.18 | $12.26 | $12.26 | 3,079,600 |
| 2025-06-10 | $12.43 | $12.66 | $12.24 | $12.34 | $12.34 | 5,258,160 |
| 2025-06-09 | $12.45 | $12.54 | $12.20 | $12.36 | $12.36 | 4,049,360 |
| 2025-06-06 | $17.11 | $17.41 | $17.05 | $17.34 | $17.34 | 2,458,300 |
| 2025-06-05 | $17.06 | $17.20 | $16.88 | $17.11 | $17.11 | 2,469,800 |
| 2025-06-04 | $16.90 | $17.20 | $16.88 | $17.06 | $17.06 | 1,777,200 |
| 2025-06-03 | $16.82 | $17.20 | $16.82 | $16.92 | $16.92 | 1,952,600 |
| 2025-05-30 | $17.09 | $17.24 | $16.87 | $16.92 | $16.92 | 2,047,470 |
| 2025-05-29 | $16.97 | $17.36 | $16.73 | $17.06 | $17.06 | 2,293,800 |
| 2025-05-28 | $16.81 | $17.28 | $16.81 | $16.96 | $16.96 | 2,530,500 |
| 2025-05-27 | $16.76 | $16.96 | $16.54 | $16.72 | $16.72 | 1,740,800 |
| 2025-05-26 | $16.56 | $16.87 | $16.48 | $16.83 | $16.83 | 1,602,400 |
| 2025-05-23 | $16.93 | $16.97 | $16.56 | $16.62 | $16.62 | 2,598,200 |
| 2025-05-22 | $17.16 | $17.40 | $16.92 | $16.95 | $16.95 | 2,518,700 |
| 2025-05-21 | $17.19 | $17.27 | $17.00 | $17.13 | $17.13 | 3,502,700 |
| 2025-05-20 | $17.50 | $17.50 | $17.11 | $17.19 | $17.19 | 3,724,100 |
| 2025-05-19 | $17.56 | $17.80 | $17.11 | $17.39 | $17.39 | 4,108,900 |
| 2025-05-16 | $16.74 | $17.92 | $16.60 | $17.56 | $17.56 | 6,861,820 |
| 2025-05-15 | $16.66 | $17.08 | $16.59 | $16.82 | $16.82 | 2,973,550 |
| 2025-05-14 | $16.73 | $16.84 | $16.57 | $16.65 | $16.65 | 2,395,600 |
| 2025-05-13 | $16.95 | $16.95 | $16.58 | $16.73 | $16.73 | 2,447,300 |
| 2025-05-12 | $16.53 | $16.88 | $16.35 | $16.79 | $16.79 | 3,605,080 |
| 2025-05-09 | $16.99 | $16.99 | $16.32 | $16.35 | $16.35 | 3,777,350 |
| 2025-05-08 | $16.68 | $17.10 | $16.68 | $17.03 | $17.03 | 3,253,300 |
| 2025-05-07 | $16.05 | $16.95 | $16.05 | $16.65 | $16.65 | 5,731,220 |
| 2025-05-06 | $15.99 | $16.10 | $15.79 | $15.94 | $15.94 | 2,894,590 |
| 2025-04-30 | $15.55 | $16.00 | $15.48 | $15.89 | $15.89 | 2,603,500 |
| 2025-04-29 | $15.22 | $15.60 | $15.11 | $15.45 | $15.45 | 2,574,400 |
| 2025-04-28 | $15.25 | $15.36 | $14.91 | $15.20 | $15.20 | 2,423,060 |
| 2025-04-25 | $15.38 | $15.55 | $15.22 | $15.34 | $15.34 | 2,913,700 |
| 2025-04-24 | $15.20 | $15.54 | $15.02 | $15.39 | $15.39 | 4,442,200 |
| 2025-04-23 | $14.54 | $16.87 | $14.54 | $15.24 | $15.24 | 6,849,260 |
| 2025-04-22 | $14.41 | $14.55 | $14.31 | $14.48 | $14.48 | 1,328,730 |
| 2025-04-21 | $14.15 | $14.54 | $14.02 | $14.49 | $14.49 | 1,424,000 |
| 2025-04-18 | $14.29 | $14.38 | $14.07 | $14.20 | $14.20 | 1,443,600 |
| 2025-04-17 | $14.27 | $14.51 | $14.19 | $14.29 | $14.29 | 1,026,500 |
| 2025-04-16 | $14.40 | $14.69 | $14.08 | $14.27 | $14.27 | 1,658,400 |
| 2025-04-15 | $14.58 | $14.74 | $14.50 | $14.64 | $14.64 | 1,255,600 |
| 2025-04-14 | $14.50 | $14.92 | $14.36 | $14.66 | $14.66 | 2,077,100 |
| 2025-04-11 | $14.00 | $14.38 | $13.80 | $14.16 | $14.16 | 2,284,900 |
| 2025-04-10 | $13.70 | $14.28 | $13.70 | $14.08 | $14.08 | 3,283,500 |
| 2025-04-09 | $13.00 | $13.55 | $12.12 | $13.43 | $13.43 | 3,287,400 |
| 2025-04-08 | $13.38 | $13.78 | $12.83 | $13.20 | $13.20 | 3,384,860 |
| 2025-04-07 | $14.13 | $14.52 | $12.42 | $12.76 | $12.76 | 5,616,700 |
| 2025-04-03 | $15.65 | $15.70 | $15.40 | $15.53 | $15.53 | 2,241,700 |
| 2025-04-02 | $15.42 | $15.87 | $15.42 | $15.76 | $15.76 | 1,596,300 |
| 2025-04-01 | $15.29 | $15.69 | $14.99 | $15.59 | $15.59 | 2,628,800 |
| 2025-03-31 | $15.79 | $15.79 | $15.03 | $15.22 | $15.22 | 3,451,500 |
| 2025-03-28 | $15.61 | $15.80 | $15.35 | $15.68 | $15.68 | 2,144,200 |
| 2025-03-27 | $15.87 | $16.02 | $15.49 | $15.61 | $15.61 | 2,051,500 |
| 2025-03-26 | $15.45 | $16.10 | $15.45 | $15.97 | $15.97 | 2,743,840 |
| 2025-03-25 | $15.58 | $15.83 | $15.21 | $15.62 | $15.62 | 3,157,500 |
| 2025-03-24 | $16.86 | $16.86 | $15.01 | $15.60 | $15.60 | 5,600,620 |
| 2025-03-21 | $16.95 | $17.07 | $16.63 | $16.70 | $16.70 | 2,436,300 |
| 2025-03-20 | $17.08 | $17.13 | $16.80 | $16.86 | $16.86 | 3,130,350 |
| 2025-03-19 | $17.78 | $17.80 | $16.91 | $17.06 | $17.06 | 5,155,020 |
| 2025-03-18 | $17.35 | $17.95 | $17.25 | $17.73 | $17.73 | 6,147,400 |
| 2025-03-17 | $17.39 | $17.55 | $17.00 | $17.36 | $17.36 | 4,087,500 |
| 2025-03-14 | $17.01 | $17.49 | $16.78 | $17.20 | $17.20 | 4,944,800 |
| 2025-03-13 | $16.92 | $17.53 | $16.92 | $17.15 | $17.15 | 5,173,100 |
| 2025-03-12 | $17.02 | $17.46 | $16.72 | $17.02 | $17.02 | 5,974,100 |
| 2025-03-11 | $16.60 | $17.04 | $16.42 | $17.02 | $17.02 | 5,786,000 |
| 2025-03-10 | $16.19 | $17.17 | $16.11 | $16.98 | $16.98 | 8,574,530 |
| 2025-03-07 | $15.40 | $16.50 | $15.26 | $16.34 | $16.34 | 7,606,950 |
| 2025-03-06 | $15.31 | $15.56 | $15.30 | $15.38 | $15.38 | 2,670,300 |
| 2025-03-05 | $15.23 | $15.35 | $14.98 | $15.31 | $15.31 | 2,713,780 |
| 2025-03-04 | $15.22 | $15.25 | $14.97 | $15.23 | $15.23 | 2,365,300 |
| 2025-03-03 | $14.83 | $15.35 | $14.80 | $15.22 | $15.22 | 3,191,300 |
| 2025-02-28 | $15.15 | $15.15 | $14.75 | $14.83 | $14.83 | 2,868,600 |
| 2025-02-27 | $15.21 | $15.39 | $14.87 | $15.14 | $15.14 | 3,024,500 |
| 2025-02-26 | $15.19 | $15.50 | $15.10 | $15.25 | $15.25 | 2,460,600 |
| 2025-02-25 | $14.95 | $15.35 | $14.87 | $15.18 | $15.18 | 2,115,600 |
| 2025-02-24 | $15.12 | $15.12 | $14.88 | $15.10 | $15.10 | 2,477,000 |
| 2025-02-20 | $14.80 | $15.13 | $14.75 | $15.11 | $15.11 | 3,200,300 |
| 2025-02-19 | $14.51 | $14.85 | $14.51 | $14.76 | $14.76 | 2,108,900 |
| 2025-02-18 | $14.95 | $15.16 | $14.53 | $14.53 | $14.53 | 2,144,900 |
| 2025-02-17 | $14.61 | $14.98 | $14.58 | $14.95 | $14.95 | 3,018,000 |
| 2025-02-14 | $14.65 | $14.68 | $14.46 | $14.57 | $14.57 | 2,195,930 |
| 2025-02-13 | $14.85 | $14.94 | $14.56 | $14.65 | $14.65 | 2,576,200 |
| 2025-02-12 | $14.66 | $14.85 | $14.60 | $14.80 | $14.80 | 1,977,000 |
| 2025-02-11 | $14.50 | $14.95 | $14.50 | $14.66 | $14.66 | 2,998,100 |
| 2025-02-10 | $14.67 | $14.67 | $14.36 | $14.53 | $14.53 | 3,130,300 |
| 2025-02-07 | $14.52 | $14.98 | $14.36 | $14.55 | $14.55 | 3,603,680 |
| 2025-02-06 | $14.98 | $15.00 | $14.30 | $14.50 | $14.50 | 5,562,500 |
| 2025-02-05 | $14.51 | $15.08 | $14.34 | $14.96 | $14.96 | 4,314,340 |
| 2025-01-27 | $13.89 | $14.45 | $13.80 | $14.41 | $14.41 | 4,964,900 |
| 2025-01-24 | $13.22 | $13.95 | $13.02 | $13.87 | $13.87 | 4,259,950 |
| 2025-01-23 | $13.09 | $13.68 | $12.99 | $13.17 | $13.17 | 3,931,900 |
| 2025-01-22 | $13.03 | $13.14 | $12.66 | $12.96 | $12.96 | 3,010,600 |
| 2025-01-21 | $13.21 | $13.27 | $12.80 | $12.90 | $12.90 | 2,267,800 |
| 2025-01-20 | $12.99 | $13.25 | $12.70 | $13.19 | $13.19 | 3,012,600 |
| 2025-01-17 | $12.77 | $12.95 | $12.50 | $12.73 | $12.73 | 1,755,800 |
| 2025-01-16 | $12.94 | $13.23 | $12.70 | $12.77 | $12.77 | 2,344,940 |
| 2025-01-15 | $13.29 | $13.30 | $12.88 | $12.94 | $12.94 | 2,057,010 |
| 2025-01-14 | $12.68 | $13.18 | $12.61 | $13.16 | $13.16 | 2,527,400 |
| 2025-01-13 | $12.26 | $12.70 | $12.00 | $12.49 | $12.49 | 1,693,640 |
| 2025-01-09 | $12.85 | $13.15 | $12.68 | $13.06 | $13.06 | 2,248,600 |
| 2025-01-08 | $12.75 | $12.97 | $12.18 | $12.76 | $12.76 | 3,074,700 |
| 2025-01-07 | $11.96 | $12.80 | $11.96 | $12.72 | $12.72 | 3,522,600 |
| 2025-01-06 | $12.13 | $12.29 | $11.48 | $11.87 | $11.87 | 2,865,410 |
| 2025-01-03 | $13.45 | $13.45 | $12.25 | $12.27 | $12.27 | 3,715,700 |
| 2025-01-02 | $13.73 | $13.91 | $13.05 | $13.27 | $13.27 | 3,155,200 |
| 2024-12-31 | $14.19 | $14.25 | $13.78 | $13.79 | $13.79 | 3,001,010 |
| 2024-12-30 | $14.11 | $14.21 | $13.65 | $13.91 | $13.91 | 3,215,600 |
| 2024-12-27 | $13.70 | $14.40 | $13.48 | $14.09 | $14.09 | 4,050,900 |
| 2024-12-26 | $12.87 | $13.73 | $12.75 | $13.62 | $13.62 | 4,496,100 |
| 2024-12-25 | $13.47 | $13.48 | $12.70 | $12.87 | $12.87 | 3,897,000 |
| 2024-12-24 | $13.59 | $13.83 | $13.33 | $13.48 | $13.48 | 3,042,430 |
| 2024-12-23 | $14.60 | $14.60 | $13.42 | $13.59 | $13.59 | 5,189,070 |
| 2024-12-20 | $14.21 | $14.65 | $14.10 | $14.47 | $14.47 | 2,536,000 |
| 2024-12-19 | $14.01 | $14.27 | $13.88 | $14.21 | $14.21 | 2,650,000 |
| 2024-12-18 | $14.00 | $14.33 | $13.56 | $14.16 | $14.16 | 2,830,100 |
| 2024-12-17 | $14.93 | $14.94 | $13.86 | $13.96 | $13.96 | 3,855,500 |
| 2024-12-16 | $14.92 | $15.17 | $14.73 | $14.93 | $14.93 | 2,714,100 |
| 2024-12-13 | $15.00 | $15.12 | $14.76 | $14.94 | $14.94 | 3,395,500 |
| 2024-12-12 | $15.11 | $15.22 | $14.68 | $15.05 | $15.05 | 5,959,600 |
| 2024-12-11 | $15.18 | $15.45 | $15.02 | $15.17 | $15.17 | 3,315,100 |
| 2024-12-10 | $15.76 | $15.90 | $15.07 | $15.17 | $15.17 | 5,089,700 |
| 2024-12-09 | $15.50 | $15.98 | $15.15 | $15.39 | $15.39 | 3,915,480 |
| 2024-12-06 | $15.94 | $16.13 | $15.52 | $15.61 | $15.61 | 4,832,580 |
| 2024-12-05 | $15.10 | $15.98 | $15.10 | $15.70 | $15.70 | 7,358,140 |
| 2024-12-04 | $15.61 | $15.68 | $15.01 | $15.08 | $15.08 | 7,280,170 |
| 2024-12-03 | $15.04 | $15.95 | $14.98 | $15.83 | $15.83 | 11,106,360 |
| 2024-12-02 | $15.36 | $15.38 | $14.81 | $15.04 | $15.04 | 7,594,320 |
| 2024-11-29 | $14.95 | $15.57 | $14.75 | $15.49 | $15.49 | 7,118,900 |
| 2024-11-28 | $14.96 | $15.60 | $14.96 | $15.02 | $15.02 | 6,025,100 |
| 2024-11-27 | $14.85 | $15.10 | $14.27 | $14.97 | $14.97 | 7,352,770 |
| 2024-11-26 | $14.82 | $15.77 | $14.70 | $14.89 | $14.89 | 12,142,650 |
| 2024-11-25 | $13.80 | $15.06 | $13.80 | $14.94 | $14.94 | 12,252,650 |
| 2024-11-22 | $14.05 | $14.15 | $13.77 | $13.86 | $13.86 | 5,019,500 |
| 2024-11-21 | $13.79 | $14.35 | $13.72 | $13.99 | $13.99 | 5,623,010 |
| 2024-11-20 | $13.38 | $13.93 | $13.25 | $13.84 | $13.84 | 4,316,400 |
| 2024-11-19 | $12.95 | $13.31 | $12.94 | $13.31 | $13.31 | 3,461,600 |
| 2024-11-18 | $13.80 | $13.93 | $12.85 | $12.98 | $12.98 | 5,460,400 |
| 2024-11-15 | $13.68 | $14.02 | $13.62 | $13.76 | $13.76 | 5,137,700 |
| 2024-11-14 | $13.99 | $14.15 | $13.56 | $13.61 | $13.61 | 6,572,900 |
| 2024-11-13 | $13.55 | $13.88 | $13.33 | $13.80 | $13.80 | 4,025,480 |
| 2024-11-12 | $13.81 | $13.95 | $13.50 | $13.62 | $13.62 | 4,073,680 |
| 2024-11-11 | $13.28 | $13.75 | $13.28 | $13.74 | $13.74 | 3,482,700 |
| 2024-11-08 | $13.48 | $13.64 | $13.25 | $13.34 | $13.34 | 3,624,690 |
| 2024-11-07 | $12.92 | $13.39 | $12.81 | $13.36 | $13.36 | 3,708,100 |
| 2024-11-06 | $12.87 | $13.09 | $12.71 | $12.91 | $12.91 | 3,899,000 |
| 2024-11-05 | $12.60 | $12.91 | $12.60 | $12.86 | $12.86 | 4,096,700 |
| 2024-11-04 | $12.42 | $12.60 | $12.25 | $12.58 | $12.58 | 4,499,840 |
| 2024-11-01 | $13.21 | $13.29 | $12.27 | $12.31 | $12.31 | 5,868,540 |
| 2024-10-31 | $13.24 | $13.40 | $13.11 | $13.23 | $13.23 | 3,750,800 |
| 2024-10-30 | $13.13 | $13.30 | $12.95 | $13.16 | $13.16 | 3,282,530 |
| 2024-10-29 | $13.63 | $13.63 | $13.10 | $13.15 | $13.15 | 4,496,380 |
| 2024-10-28 | $12.88 | $13.60 | $12.88 | $13.55 | $13.55 | 5,970,840 |
| 2024-10-25 | $13.10 | $13.38 | $12.92 | $13.12 | $13.12 | 6,151,830 |
| 2024-10-24 | $13.27 | $13.31 | $12.89 | $13.00 | $13.00 | 4,295,550 |
| 2024-10-23 | $13.62 | $13.81 | $13.21 | $13.31 | $13.31 | 5,141,340 |
| 2024-10-22 | $13.86 | $13.96 | $13.55 | $13.72 | $13.72 | 4,855,840 |
| 2024-10-21 | $13.81 | $14.39 | $13.58 | $13.90 | $13.90 | 7,871,840 |
| 2024-10-18 | $13.03 | $14.08 | $12.89 | $13.84 | $13.84 | 8,479,660 |
| 2024-10-17 | $13.00 | $13.36 | $13.00 | $13.07 | $13.07 | 3,327,500 |
| 2024-10-16 | $12.63 | $13.02 | $12.61 | $12.97 | $12.97 | 3,352,980 |
| 2024-10-15 | $12.80 | $13.38 | $12.60 | $12.83 | $12.83 | 6,320,380 |
| 2024-10-14 | $12.56 | $12.81 | $12.26 | $12.80 | $12.80 | 4,043,820 |
| 2024-10-11 | $12.81 | $12.94 | $12.11 | $12.30 | $12.30 | 4,557,950 |
| 2024-10-10 | $12.61 | $13.25 | $12.61 | $12.79 | $12.79 | 5,749,630 |
| 2024-10-09 | $14.05 | $14.10 | $12.55 | $12.55 | $12.55 | 8,621,710 |
| 2024-10-08 | $15.58 | $15.58 | $13.60 | $14.56 | $14.56 | 12,409,470 |
| 2024-09-30 | $12.05 | $13.52 | $11.80 | $13.19 | $13.19 | 12,277,760 |
| 2024-09-27 | $11.26 | $11.72 | $11.13 | $11.66 | $11.66 | 8,571,800 |
| 2024-09-26 | $11.04 | $11.17 | $10.92 | $11.15 | $11.15 | 5,516,900 |
| 2024-09-25 | $11.00 | $11.29 | $10.95 | $11.04 | $11.04 | 5,452,700 |
| 2024-09-24 | $11.44 | $11.44 | $10.61 | $11.07 | $11.07 | 6,562,690 |
| 2024-09-23 | $10.71 | $11.17 | $10.67 | $11.08 | $11.08 | 4,053,700 |
| 2024-09-20 | $10.80 | $10.90 | $10.65 | $10.68 | $10.68 | 1,788,900 |
| 2024-09-19 | $10.51 | $10.84 | $10.40 | $10.82 | $10.82 | 2,351,000 |
| 2024-09-18 | $10.70 | $10.88 | $10.31 | $10.32 | $10.32 | 2,525,500 |
| 2024-09-13 | $10.74 | $10.80 | $10.50 | $10.68 | $10.68 | 2,468,300 |
| 2024-09-12 | $10.94 | $10.99 | $10.71 | $10.76 | $10.76 | 1,879,400 |
| 2024-09-11 | $11.04 | $11.04 | $10.80 | $10.94 | $10.94 | 2,246,600 |
| 2024-09-10 | $11.14 | $11.15 | $10.81 | $11.04 | $11.04 | 2,248,390 |
| 2024-09-09 | $10.93 | $11.28 | $10.80 | $11.03 | $11.03 | 3,471,400 |
| 2024-09-06 | $11.43 | $11.66 | $10.98 | $11.00 | $11.00 | 4,197,700 |
| 2024-09-05 | $11.16 | $11.34 | $11.06 | $11.22 | $11.22 | 5,905,020 |
| 2024-09-04 | $10.70 | $11.37 | $10.61 | $11.24 | $11.24 | 8,492,220 |
| 2024-09-03 | $10.59 | $10.72 | $10.49 | $10.71 | $10.71 | 2,333,100 |
| 2024-09-02 | $10.61 | $10.80 | $10.55 | $10.56 | $10.56 | 3,131,890 |
| 2024-08-30 | $10.57 | $10.74 | $10.40 | $10.59 | $10.59 | 3,090,200 |
| 2024-08-29 | $10.34 | $10.52 | $10.30 | $10.47 | $10.47 | 2,795,990 |
| 2024-08-28 | $10.47 | $10.73 | $10.34 | $10.50 | $10.50 | 2,230,600 |
| 2024-08-27 | $10.75 | $10.81 | $10.43 | $10.50 | $10.50 | 2,587,600 |
| 2024-08-26 | $10.81 | $10.86 | $10.57 | $10.82 | $10.82 | 2,716,900 |
| 2024-08-23 | $10.50 | $10.73 | $10.34 | $10.67 | $10.67 | 2,704,700 |
| 2024-08-22 | $10.84 | $10.86 | $10.53 | $10.56 | $10.56 | 2,263,300 |
| 2024-08-21 | $10.70 | $10.80 | $10.48 | $10.73 | $10.73 | 2,629,600 |
| 2024-08-20 | $10.71 | $10.79 | $10.48 | $10.57 | $10.57 | 2,219,800 |
| 2024-08-19 | $10.80 | $10.86 | $10.62 | $10.71 | $10.71 | 2,966,600 |
| 2024-08-16 | $10.76 | $10.93 | $10.76 | $10.78 | $10.78 | 3,520,280 |
| 2024-08-15 | $10.83 | $10.86 | $10.63 | $10.80 | $10.80 | 3,789,880 |
| 2024-08-14 | $10.63 | $10.94 | $10.61 | $10.80 | $10.80 | 5,227,220 |
| 2024-08-13 | $10.55 | $10.64 | $10.32 | $10.54 | $10.54 | 3,245,020 |
| 2024-08-12 | $10.58 | $10.67 | $10.37 | $10.44 | $10.44 | 2,977,600 |
| 2024-08-09 | $10.51 | $10.69 | $10.50 | $10.56 | $10.56 | 3,408,240 |
| 2024-08-08 | $10.51 | $10.62 | $10.32 | $10.54 | $10.54 | 3,382,900 |
| 2024-08-07 | $10.31 | $10.65 | $10.22 | $10.55 | $10.55 | 5,130,700 |
| 2024-08-06 | $10.35 | $10.44 | $10.22 | $10.39 | $10.39 | 3,450,100 |
| 2024-08-05 | $10.36 | $10.60 | $10.16 | $10.16 | $10.16 | 5,509,900 |
| 2024-08-02 | $10.80 | $10.95 | $10.49 | $10.49 | $10.49 | 7,122,180 |
| 2024-08-01 | $10.79 | $10.99 | $10.71 | $10.78 | $10.78 | 9,197,260 |
| 2024-07-31 | $10.48 | $11.16 | $10.48 | $10.89 | $10.89 | 19,272,410 |
| 2024-07-30 | $12.29 | $12.29 | $11.24 | $11.60 | $11.60 | 25,146,420 |
| 2024-07-29 | $9.95 | $10.26 | $9.79 | $10.24 | $10.24 | 3,852,400 |
| 2024-07-26 | $9.67 | $9.91 | $9.66 | $9.84 | $9.84 | 2,109,100 |
| 2024-07-25 | $9.72 | $9.83 | $9.46 | $9.70 | $9.70 | 2,521,380 |
| 2024-07-24 | $9.53 | $9.91 | $9.40 | $9.82 | $9.82 | 3,227,390 |
| 2024-07-23 | $9.89 | $10.04 | $9.56 | $9.61 | $9.61 | 2,454,100 |
| 2024-07-22 | $9.80 | $9.92 | $9.63 | $9.86 | $9.86 | 1,996,200 |
| 2024-07-19 | $9.42 | $9.79 | $9.37 | $9.72 | $9.72 | 3,011,500 |
| 2024-07-18 | $9.61 | $9.62 | $9.17 | $9.45 | $9.45 | 3,121,300 |
| 2024-07-17 | $10.00 | $10.16 | $9.65 | $9.65 | $9.65 | 2,293,800 |
| 2024-07-16 | $10.00 | $10.13 | $9.84 | $10.04 | $10.04 | 1,652,360 |
| 2024-07-15 | $10.25 | $10.31 | $9.85 | $9.94 | $9.94 | 2,392,200 |
| 2024-07-12 | $10.31 | $10.47 | $10.12 | $10.20 | $10.20 | 3,034,080 |
| 2024-07-11 | $10.10 | $10.43 | $9.95 | $10.39 | $10.39 | 4,579,570 |
| 2024-07-10 | $10.02 | $10.10 | $9.73 | $9.77 | $9.77 | 2,586,200 |
| 2024-07-09 | $9.80 | $10.06 | $9.57 | $10.01 | $10.01 | 3,516,000 |
| 2024-07-08 | $10.19 | $10.21 | $9.72 | $9.80 | $9.80 | 3,393,800 |
| 2024-07-05 | $9.97 | $10.27 | $9.70 | $10.24 | $10.24 | 3,698,100 |
| 2024-07-04 | $10.58 | $10.67 | $10.00 | $10.05 | $10.05 | 5,215,400 |
| 2024-07-03 | $10.70 | $10.75 | $10.35 | $10.58 | $10.58 | 5,935,990 |
| 2024-07-02 | $10.91 | $11.19 | $10.70 | $10.80 | $10.80 | 7,581,250 |
| 2024-07-01 | $11.00 | $11.20 | $10.60 | $10.84 | $10.84 | 11,302,920 |
| 2024-06-28 | $10.31 | $12.44 | $10.20 | $11.22 | $11.22 | 16,305,240 |
| 2024-06-27 | $10.35 | $10.55 | $10.20 | $10.37 | $10.37 | 4,155,600 |
| 2024-06-26 | $9.76 | $10.36 | $9.67 | $10.35 | $10.35 | 3,710,950 |
| 2024-06-25 | $10.00 | $10.11 | $9.71 | $9.83 | $9.83 | 2,940,360 |
| 2024-06-24 | $10.45 | $10.45 | $9.85 | $9.93 | $9.93 | 3,808,920 |
| 2024-06-21 | $10.62 | $10.72 | $10.27 | $10.51 | $10.51 | 5,534,600 |
| 2024-06-20 | $10.88 | $11.50 | $10.65 | $10.99 | $10.99 | 7,748,900 |
| 2024-06-19 | $10.62 | $11.50 | $10.57 | $11.00 | $11.00 | 7,037,500 |
| 2024-06-18 | $10.29 | $10.66 | $10.25 | $10.63 | $10.63 | 3,211,350 |
| 2024-06-17 | $10.10 | $10.50 | $9.93 | $10.40 | $10.40 | 3,566,730 |
| 2024-06-14 | $10.01 | $10.09 | $9.72 | $10.07 | $10.07 | 1,763,200 |
| 2024-06-13 | $9.99 | $10.19 | $9.87 | $10.01 | $10.01 | 2,056,780 |
| 2024-06-12 | $9.66 | $10.04 | $9.65 | $9.99 | $9.99 | 2,244,690 |
| 2024-06-11 | $9.62 | $9.68 | $9.08 | $9.64 | $9.64 | 2,523,260 |
| 2024-06-07 | $9.20 | $9.70 | $9.20 | $9.58 | $9.58 | 3,323,200 |
| 2024-06-06 | $9.87 | $10.04 | $8.96 | $9.08 | $9.08 | 4,393,200 |
| 2024-06-05 | $10.20 | $10.20 | $9.82 | $9.82 | $9.82 | 2,651,060 |
| 2024-06-04 | $10.59 | $10.62 | $9.99 | $10.22 | $10.22 | 4,094,310 |
| 2024-06-03 | $11.20 | $11.20 | $10.48 | $10.57 | $10.57 | 3,004,280 |
| 2024-05-31 | $10.78 | $11.17 | $10.78 | $11.05 | $11.05 | 2,144,900 |
| 2024-05-30 | $10.75 | $10.98 | $10.62 | $10.77 | $10.77 | 2,023,100 |
| 2024-05-29 | $10.82 | $11.00 | $10.69 | $10.80 | $10.80 | 1,701,800 |
| 2024-05-28 | $10.98 | $11.06 | $10.73 | $10.81 | $10.81 | 1,841,500 |
| 2024-05-27 | $10.97 | $11.00 | $10.61 | $10.95 | $10.95 | 2,082,720 |
| 2024-05-24 | $11.20 | $11.22 | $10.80 | $10.81 | $10.81 | 2,419,100 |
| 2024-05-23 | $11.50 | $11.52 | $10.98 | $11.06 | $11.06 | 3,042,300 |
| 2024-05-22 | $11.29 | $11.50 | $11.21 | $11.49 | $11.49 | 1,864,300 |
| 2024-05-21 | $11.45 | $11.55 | $11.23 | $11.29 | $11.29 | 2,599,210 |
| 2024-05-20 | $11.38 | $11.56 | $11.36 | $11.43 | $11.43 | 2,636,760 |
| 2024-05-17 | $11.20 | $11.48 | $11.15 | $11.48 | $11.48 | 3,302,950 |
| 2024-05-16 | $11.01 | $11.30 | $11.00 | $11.23 | $11.23 | 2,946,930 |
| 2024-05-15 | $10.89 | $11.12 | $10.66 | $11.00 | $11.00 | 2,386,960 |
| 2024-05-14 | $10.76 | $10.93 | $10.61 | $10.89 | $10.89 | 2,289,200 |
| 2024-05-13 | $11.02 | $11.02 | $10.45 | $10.65 | $10.65 | 3,348,560 |
| 2024-05-10 | $11.43 | $11.43 | $10.96 | $11.02 | $11.02 | 2,754,690 |
| 2024-05-09 | $11.16 | $11.42 | $11.15 | $11.35 | $11.35 | 2,401,700 |
| 2024-05-08 | $11.41 | $11.41 | $11.08 | $11.09 | $11.09 | 2,534,080 |
| 2024-05-07 | $11.38 | $11.48 | $11.31 | $11.41 | $11.41 | 2,729,330 |
| 2024-05-06 | $11.25 | $11.43 | $11.12 | $11.37 | $11.37 | 2,261,700 |
| 2024-04-30 | $11.17 | $11.30 | $10.96 | $11.06 | $11.06 | 2,803,200 |
| 2024-04-29 | $10.68 | $11.19 | $10.62 | $11.18 | $11.18 | 3,187,740 |
| 2024-04-26 | $10.52 | $10.83 | $10.41 | $10.68 | $10.68 | 4,237,890 |
| 2024-04-25 | $10.33 | $10.65 | $10.20 | $10.57 | $10.57 | 5,407,460 |
| 2024-04-24 | $10.23 | $10.91 | $10.20 | $10.90 | $10.90 | 4,380,900 |
| 2024-04-23 | $9.98 | $10.38 | $9.75 | $10.30 | $10.30 | 3,789,400 |
| 2024-04-22 | $10.12 | $10.13 | $9.58 | $9.86 | $9.86 | 3,120,560 |
| 2024-04-19 | $10.17 | $10.32 | $9.96 | $10.05 | $10.05 | 3,733,460 |
| 2024-04-18 | $10.15 | $10.58 | $9.85 | $10.19 | $10.19 | 5,500,090 |
| 2024-04-17 | $9.25 | $10.22 | $9.25 | $10.19 | $10.19 | 6,172,060 |
| 2024-04-16 | $10.30 | $10.58 | $9.09 | $9.12 | $9.12 | 6,880,510 |
| 2024-04-15 | $11.41 | $11.56 | $10.23 | $10.44 | $10.44 | 6,938,110 |
| 2024-04-12 | $11.61 | $11.91 | $11.41 | $11.45 | $11.45 | 5,061,890 |
| 2024-04-11 | $11.80 | $12.02 | $11.65 | $11.75 | $11.75 | 6,506,970 |
| 2024-04-10 | $12.04 | $12.26 | $11.35 | $11.65 | $11.65 | 8,579,660 |
| 2024-04-09 | $11.88 | $12.53 | $11.82 | $12.12 | $12.12 | 7,125,860 |
| 2024-04-08 | $12.78 | $12.83 | $11.77 | $11.80 | $11.80 | 11,154,140 |
| 2024-04-03 | $14.19 | $14.39 | $12.88 | $12.88 | $12.88 | 17,877,730 |
| 2024-04-02 | $13.91 | $15.80 | $13.86 | $14.71 | $14.71 | 23,702,670 |
| 2024-04-01 | $13.90 | $14.58 | $13.53 | $14.20 | $14.20 | 21,467,340 |
| 2024-03-29 | $15.50 | $15.98 | $14.11 | $14.12 | $14.12 | 25,429,380 |
| 2024-03-28 | $11.45 | $13.32 | $11.30 | $13.32 | $13.32 | 10,624,900 |
| 2024-03-27 | $11.69 | $11.75 | $11.10 | $11.10 | $11.10 | 2,366,200 |
| 2024-03-26 | $11.80 | $11.92 | $11.50 | $11.69 | $11.69 | 2,452,980 |
| 2024-03-25 | $12.07 | $12.24 | $11.85 | $11.85 | $11.85 | 2,792,500 |
| 2024-03-22 | $12.36 | $12.48 | $11.94 | $12.08 | $12.08 | 2,715,670 |
| 2024-03-21 | $12.32 | $12.45 | $12.01 | $12.37 | $12.37 | 2,815,300 |
| 2024-03-20 | $12.14 | $12.30 | $12.01 | $12.29 | $12.29 | 2,517,580 |
| 2024-03-19 | $12.17 | $12.24 | $11.98 | $12.07 | $12.07 | 3,263,350 |
| 2024-03-18 | $11.75 | $12.11 | $11.66 | $12.05 | $12.05 | 3,311,530 |
| 2024-03-15 | $11.40 | $11.66 | $11.32 | $11.65 | $11.65 | 2,816,780 |
| 2024-03-14 | $11.50 | $11.63 | $11.15 | $11.45 | $11.45 | 2,785,700 |
| 2024-03-13 | $11.54 | $11.71 | $11.31 | $11.55 | $11.55 | 2,661,140 |
| 2024-03-12 | $11.23 | $11.50 | $11.10 | $11.50 | $11.50 | 2,934,600 |
| 2024-03-11 | $11.00 | $11.20 | $10.92 | $11.19 | $11.19 | 2,452,870 |
| 2024-03-08 | $10.95 | $11.10 | $10.66 | $11.06 | $11.06 | 2,330,580 |
| 2024-03-07 | $10.95 | $11.33 | $10.91 | $10.96 | $10.96 | 3,326,600 |
| 2024-03-06 | $10.75 | $11.03 | $10.51 | $10.94 | $10.94 | 3,081,610 |
| 2024-03-05 | $10.97 | $11.04 | $10.64 | $10.66 | $10.66 | 2,951,600 |
| 2024-03-04 | $11.01 | $11.48 | $10.65 | $11.09 | $11.09 | 3,389,200 |
| 2024-03-01 | $10.77 | $11.19 | $10.77 | $11.06 | $11.06 | 3,813,930 |
| 2024-02-29 | $10.20 | $10.85 | $10.00 | $10.78 | $10.78 | 5,630,300 |
| 2024-02-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-02-27 | $12.10 | $12.12 | $11.57 | $11.99 | $11.99 | 6,186,480 |
| 2024-02-26 | $11.45 | $12.32 | $11.08 | $12.20 | $12.20 | 7,009,080 |
| 2024-02-23 | $10.39 | $11.25 | $10.24 | $11.17 | $11.17 | 5,243,940 |
| 2024-02-22 | $10.02 | $10.39 | $9.92 | $10.39 | $10.39 | 3,766,020 |
| 2024-02-21 | $9.53 | $10.24 | $9.38 | $9.85 | $9.85 | 4,297,080 |
| 2024-02-20 | $9.41 | $9.56 | $9.08 | $9.53 | $9.53 | 3,633,860 |
| 2024-02-19 | $8.85 | $9.58 | $8.85 | $9.35 | $9.35 | 6,030,150 |
| 2024-02-08 | $7.82 | $8.72 | $7.35 | $8.71 | $8.71 | 6,714,410 |
| 2024-02-07 | $8.80 | $8.88 | $7.34 | $7.69 | $7.69 | 7,646,740 |
| 2024-02-06 | $8.90 | $9.22 | $8.02 | $8.69 | $8.69 | 7,522,960 |
| 2024-02-05 | $11.06 | $11.06 | $8.85 | $8.97 | $8.97 | 7,650,890 |
| 2024-02-02 | $11.82 | $12.24 | $10.50 | $11.06 | $11.06 | 3,584,270 |
| 2024-02-01 | $12.20 | $12.29 | $11.48 | $11.81 | $11.81 | 3,309,220 |
| 2024-01-31 | $13.30 | $13.40 | $12.04 | $12.20 | $12.20 | 3,237,200 |
| 2024-01-30 | $13.76 | $13.77 | $13.10 | $13.15 | $13.15 | 2,194,700 |
| 2024-01-29 | $14.31 | $14.47 | $13.75 | $13.80 | $13.80 | 2,311,820 |
| 2024-01-26 | $14.21 | $14.62 | $14.21 | $14.34 | $14.34 | 2,166,400 |
| 2024-01-25 | $13.70 | $14.28 | $13.59 | $14.28 | $14.28 | 3,357,200 |
| 2024-01-24 | $13.19 | $13.72 | $12.95 | $13.57 | $13.57 | 3,849,620 |
| 2024-01-23 | $13.80 | $13.80 | $12.96 | $13.20 | $13.20 | 4,057,930 |
| 2024-01-22 | $14.99 | $14.99 | $13.72 | $13.85 | $13.85 | 2,739,580 |
| 2024-01-19 | $15.23 | $15.32 | $14.91 | $14.94 | $14.94 | 2,315,300 |
| 2024-01-18 | $15.60 | $15.76 | $14.80 | $15.19 | $15.19 | 2,912,900 |
| 2024-01-17 | $15.98 | $16.04 | $15.61 | $15.63 | $15.63 | 1,516,750 |
| 2024-01-16 | $16.07 | $16.39 | $15.67 | $15.99 | $15.99 | 2,459,180 |
| 2024-01-15 | $16.15 | $16.43 | $16.03 | $16.22 | $16.22 | 2,032,850 |
| 2024-01-12 | $16.40 | $16.58 | $16.17 | $16.23 | $16.23 | 1,766,800 |
| 2024-01-11 | $16.00 | $16.37 | $16.00 | $16.35 | $16.35 | 1,903,500 |
| 2024-01-10 | $16.20 | $16.32 | $15.83 | $16.06 | $16.06 | 1,819,920 |
| 2024-01-09 | $16.20 | $16.60 | $16.17 | $16.32 | $16.32 | 2,237,480 |
| 2024-01-08 | $16.45 | $16.64 | $16.21 | $16.21 | $16.21 | 2,024,620 |
| 2024-01-05 | $16.76 | $16.87 | $16.31 | $16.45 | $16.45 | 2,312,000 |
| 2024-01-04 | $16.75 | $16.77 | $16.51 | $16.65 | $16.65 | 1,651,620 |
| 2024-01-03 | $16.87 | $16.95 | $16.58 | $16.73 | $16.73 | 1,929,000 |
| 2024-01-02 | $16.89 | $17.07 | $16.84 | $16.92 | $16.92 | 2,576,800 |
| 2024-01-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-12-29 | $16.28 | $16.95 | $16.16 | $16.80 | $16.80 | 3,014,030 |
| 2023-12-28 | $16.46 | $16.48 | $15.65 | $16.30 | $16.30 | 3,020,870 |
| 2023-12-27 | $15.83 | $16.43 | $15.79 | $16.42 | $16.42 | 3,178,280 |
| 2023-12-26 | $16.08 | $16.20 | $15.52 | $15.82 | $15.82 | 2,974,700 |
| 2023-12-25 | $16.24 | $16.42 | $15.83 | $16.09 | $16.09 | 2,940,900 |
| 2023-12-22 | $16.78 | $16.85 | $16.20 | $16.33 | $16.33 | 3,387,080 |
| 2023-12-21 | $16.91 | $17.01 | $16.19 | $16.67 | $16.67 | 4,731,790 |
| 2023-12-20 | $16.75 | $17.54 | $16.59 | $16.90 | $16.90 | 6,829,830 |
| 2023-12-19 | $15.86 | $17.00 | $15.82 | $16.80 | $16.80 | 5,061,140 |
| 2023-12-18 | $16.05 | $16.05 | $15.81 | $15.91 | $15.91 | 1,771,200 |
| 2023-12-15 | $16.15 | $16.15 | $15.92 | $16.02 | $16.02 | 1,314,300 |
| 2023-12-14 | $16.22 | $16.22 | $16.02 | $16.05 | $16.05 | 1,048,620 |
| 2023-12-13 | $16.38 | $16.38 | $15.95 | $16.12 | $16.12 | 1,443,200 |
| 2023-12-12 | $16.17 | $16.28 | $16.03 | $16.23 | $16.23 | 1,447,800 |
| 2023-12-11 | $15.97 | $16.20 | $15.78 | $16.15 | $16.15 | 2,543,190 |
| 2023-12-08 | $16.31 | $16.49 | $15.85 | $15.88 | $15.88 | 2,160,600 |
| 2023-12-07 | $16.30 | $16.49 | $16.21 | $16.34 | $16.34 | 1,440,800 |
| 2023-12-06 | $16.11 | $16.41 | $16.11 | $16.27 | $16.27 | 1,601,780 |
| 2023-12-05 | $16.48 | $16.54 | $16.15 | $16.19 | $16.19 | 1,900,160 |
| 2023-12-04 | $16.49 | $16.64 | $16.40 | $16.48 | $16.48 | 1,935,690 |
| 2023-12-01 | $16.40 | $16.61 | $16.34 | $16.48 | $16.48 | 1,531,680 |
| 2023-11-30 | $16.72 | $16.77 | $16.27 | $16.48 | $16.48 | 1,824,790 |
| 2023-11-29 | $16.76 | $17.01 | $16.62 | $16.70 | $16.70 | 2,207,200 |
| 2023-11-28 | $16.37 | $16.97 | $16.29 | $16.70 | $16.70 | 3,323,510 |
| 2023-11-27 | $16.36 | $16.59 | $16.19 | $16.37 | $16.37 | 2,443,700 |
| 2023-11-24 | $16.65 | $16.65 | $16.13 | $16.30 | $16.30 | 2,225,100 |
| 2023-11-23 | $16.27 | $16.64 | $16.20 | $16.55 | $16.55 | 2,383,390 |
| 2023-11-22 | $16.31 | $16.58 | $16.25 | $16.25 | $16.25 | 2,611,810 |
| 2023-11-21 | $16.73 | $16.88 | $16.32 | $16.35 | $16.35 | 3,851,220 |
| 2023-11-20 | $17.05 | $17.16 | $16.48 | $16.74 | $16.74 | 6,388,290 |
| 2023-11-17 | $16.23 | $17.77 | $16.23 | $16.88 | $16.88 | 7,975,410 |
| 2023-11-16 | $16.26 | $16.41 | $16.18 | $16.24 | $16.24 | 1,495,200 |
| 2023-11-15 | $16.35 | $16.41 | $16.17 | $16.31 | $16.31 | 1,875,600 |
| 2023-11-14 | $16.19 | $16.27 | $16.01 | $16.15 | $16.15 | 1,750,200 |
| 2023-11-13 | $16.20 | $16.28 | $16.01 | $16.16 | $16.16 | 1,857,770 |
| 2023-11-10 | $16.06 | $16.15 | $15.85 | $16.04 | $16.04 | 1,542,300 |
| 2023-11-09 | $16.14 | $16.20 | $15.90 | $15.94 | $15.94 | 1,494,660 |
| 2023-11-08 | $16.16 | $16.31 | $16.06 | $16.12 | $16.12 | 1,685,560 |
| 2023-11-07 | $16.17 | $16.23 | $15.98 | $16.16 | $16.16 | 1,879,140 |
| 2023-11-06 | $15.91 | $16.23 | $15.91 | $16.16 | $16.16 | 2,741,200 |
| 2023-11-03 | $15.78 | $16.01 | $15.75 | $15.90 | $15.90 | 1,530,990 |
| 2023-11-02 | $15.82 | $16.10 | $15.78 | $15.79 | $15.79 | 1,773,100 |
| 2023-11-01 | $15.80 | $15.97 | $15.70 | $15.88 | $15.88 | 1,703,770 |
| 2023-10-31 | $15.72 | $16.09 | $15.72 | $15.77 | $15.77 | 1,867,300 |
| 2023-10-30 | $15.31 | $15.87 | $15.31 | $15.76 | $15.76 | 2,772,700 |
| 2023-10-27 | $15.32 | $15.54 | $15.24 | $15.51 | $15.51 | 2,365,100 |
| 2023-10-26 | $14.96 | $15.40 | $14.92 | $15.38 | $15.38 | 2,445,740 |
| 2023-10-25 | $14.80 | $15.01 | $14.72 | $14.99 | $14.99 | 1,472,970 |
| 2023-10-24 | $14.14 | $14.76 | $14.07 | $14.75 | $14.75 | 2,320,800 |
| 2023-10-23 | $14.57 | $14.70 | $14.00 | $14.06 | $14.06 | 2,311,070 |
| 2023-10-20 | $14.60 | $14.95 | $14.51 | $14.55 | $14.55 | 2,272,700 |
| 2023-10-19 | $14.56 | $15.14 | $14.42 | $14.60 | $14.60 | 2,060,340 |
| 2023-10-18 | $14.81 | $14.85 | $14.52 | $14.55 | $14.55 | 1,188,280 |
| 2023-10-17 | $14.85 | $14.91 | $14.71 | $14.85 | $14.85 | 1,321,700 |
| 2023-10-16 | $15.05 | $15.06 | $14.67 | $14.76 | $14.76 | 1,799,300 |
| 2023-10-13 | $15.20 | $15.20 | $14.90 | $14.92 | $14.92 | 1,452,550 |
| 2023-10-12 | $15.35 | $15.45 | $15.03 | $15.16 | $15.16 | 1,944,530 |
| 2023-10-11 | $15.29 | $15.38 | $14.90 | $15.24 | $15.24 | 1,964,380 |
| 2023-10-10 | $15.35 | $15.43 | $15.18 | $15.26 | $15.26 | 1,725,960 |
| 2023-10-09 | $15.36 | $15.48 | $15.15 | $15.22 | $15.22 | 2,165,000 |
| 2023-09-28 | $14.99 | $15.32 | $14.98 | $15.29 | $15.29 | 1,624,500 |
| 2023-09-27 | $15.03 | $15.12 | $14.82 | $14.94 | $14.94 | 1,383,860 |
| 2023-09-26 | $15.14 | $15.23 | $14.93 | $15.03 | $15.03 | 1,232,320 |
| 2023-09-25 | $15.25 | $15.44 | $15.10 | $15.16 | $15.16 | 1,767,620 |
| 2023-09-22 | $14.79 | $15.26 | $14.60 | $15.26 | $15.26 | 2,540,370 |
| 2023-09-21 | $14.67 | $14.92 | $14.51 | $14.82 | $14.82 | 1,935,240 |
| 2023-09-20 | $14.75 | $14.85 | $14.59 | $14.66 | $14.66 | 974,580 |
| 2023-09-19 | $14.97 | $15.08 | $14.66 | $14.70 | $14.70 | 1,245,460 |
| 2023-09-18 | $14.81 | $15.18 | $14.71 | $14.99 | $14.99 | 1,573,700 |
| 2023-09-15 | $15.00 | $15.07 | $14.73 | $14.80 | $14.80 | 1,415,300 |
| 2023-09-14 | $15.19 | $15.28 | $14.67 | $14.88 | $14.88 | 1,494,270 |
| 2023-09-13 | $15.42 | $15.49 | $15.04 | $15.18 | $15.18 | 1,707,000 |
| 2023-09-12 | $15.53 | $15.53 | $15.32 | $15.38 | $15.38 | 1,016,530 |
| 2023-09-11 | $15.53 | $15.62 | $15.35 | $15.52 | $15.52 | 1,659,860 |
| 2023-09-08 | $15.36 | $15.50 | $15.29 | $15.44 | $15.44 | 1,562,310 |
| 2023-09-07 | $15.44 | $15.56 | $15.26 | $15.29 | $15.29 | 1,790,200 |
| 2023-09-06 | $15.37 | $15.55 | $15.19 | $15.49 | $15.49 | 1,809,230 |
| 2023-09-05 | $15.21 | $15.55 | $15.21 | $15.36 | $15.36 | 2,218,130 |
| 2023-09-04 | $15.31 | $15.31 | $15.07 | $15.24 | $15.24 | 2,101,680 |
| 2023-09-01 | $15.25 | $15.30 | $15.10 | $15.19 | $15.19 | 1,937,400 |
| 2023-08-31 | $15.06 | $15.25 | $14.93 | $15.18 | $15.18 | 2,703,900 |
| 2023-08-30 | $14.57 | $15.17 | $14.57 | $15.05 | $15.05 | 3,493,580 |
| 2023-08-29 | $14.04 | $14.55 | $13.93 | $14.53 | $14.53 | 2,537,800 |
| 2023-08-28 | $14.30 | $14.46 | $13.96 | $14.03 | $14.03 | 2,652,130 |
| 2023-08-25 | $13.90 | $14.02 | $13.52 | $13.59 | $13.59 | 2,027,600 |
| 2023-08-24 | $13.97 | $14.20 | $13.80 | $14.01 | $14.01 | 1,131,700 |
| 2023-08-23 | $14.10 | $14.27 | $13.89 | $13.98 | $13.98 | 1,159,800 |
| 2023-08-22 | $14.38 | $14.39 | $13.81 | $14.18 | $14.18 | 1,855,700 |
| 2023-08-21 | $14.21 | $14.48 | $14.15 | $14.18 | $14.18 | 1,558,280 |
| 2023-08-18 | $14.27 | $14.51 | $14.11 | $14.18 | $14.18 | 1,682,870 |
| 2023-08-17 | $14.09 | $14.30 | $13.88 | $14.24 | $14.24 | 1,939,400 |
| 2023-08-16 | $14.47 | $14.47 | $14.06 | $14.13 | $14.13 | 1,763,460 |
| 2023-08-15 | $14.57 | $14.69 | $14.32 | $14.36 | $14.36 | 1,186,040 |
| 2023-08-14 | $14.81 | $14.81 | $14.43 | $14.56 | $14.56 | 1,460,240 |
| 2023-08-11 | $14.95 | $15.01 | $14.66 | $14.70 | $14.70 | 1,256,950 |
| 2023-08-10 | $15.12 | $15.12 | $14.91 | $14.95 | $14.95 | 926,800 |
| 2023-08-09 | $15.20 | $15.20 | $14.87 | $15.01 | $15.01 | 1,402,200 |
| 2023-08-08 | $14.93 | $15.29 | $14.76 | $15.21 | $15.21 | 3,015,100 |
| 2023-08-07 | $14.83 | $14.95 | $14.68 | $14.83 | $14.83 | 1,373,200 |
| 2023-08-04 | $14.64 | $14.98 | $14.63 | $14.83 | $14.83 | 1,781,680 |
| 2023-08-03 | $14.67 | $14.72 | $14.51 | $14.63 | $14.63 | 1,367,970 |
| 2023-08-02 | $14.74 | $14.74 | $14.54 | $14.70 | $14.70 | 1,352,210 |
| 2023-08-01 | $14.88 | $14.89 | $14.57 | $14.67 | $14.67 | 1,892,600 |
| 2023-07-31 | $14.84 | $15.00 | $14.70 | $14.83 | $14.83 | 1,951,470 |
| 2023-07-28 | $14.90 | $15.20 | $14.77 | $14.82 | $14.82 | 3,508,200 |
| 2023-07-27 | $15.83 | $15.85 | $14.95 | $15.04 | $15.04 | 6,203,600 |
| 2023-07-26 | $15.35 | $15.88 | $15.25 | $15.87 | $15.87 | 4,669,970 |
| 2023-07-25 | $15.24 | $15.51 | $15.15 | $15.44 | $15.44 | 1,740,800 |
| 2023-07-24 | $15.27 | $15.40 | $15.11 | $15.21 | $15.21 | 1,637,800 |
| 2023-07-21 | $15.41 | $15.68 | $15.26 | $15.34 | $15.34 | 1,584,120 |
| 2023-07-20 | $15.70 | $15.75 | $15.43 | $15.49 | $15.49 | 1,556,660 |
| 2023-07-19 | $15.61 | $15.73 | $15.51 | $15.72 | $15.72 | 1,314,380 |
| 2023-07-18 | $15.61 | $15.68 | $15.42 | $15.61 | $15.61 | 1,414,520 |
| 2023-07-17 | $15.33 | $15.57 | $15.19 | $15.55 | $15.55 | 1,757,140 |
| 2023-07-14 | $15.30 | $15.39 | $15.13 | $15.33 | $15.33 | 1,184,780 |
| 2023-07-13 | $14.99 | $15.26 | $14.99 | $15.21 | $15.21 | 949,100 |
| 2023-07-12 | $15.25 | $15.41 | $14.96 | $15.03 | $15.03 | 1,147,430 |
| 2023-07-11 | $15.00 | $15.25 | $15.00 | $15.21 | $15.21 | 972,880 |
| 2023-07-10 | $15.15 | $15.23 | $14.93 | $15.00 | $15.00 | 1,293,080 |
| 2023-07-07 | $15.22 | $15.36 | $15.09 | $15.14 | $15.14 | 1,494,400 |
| 2023-07-06 | $15.19 | $15.40 | $15.19 | $15.30 | $15.30 | 1,303,600 |
| 2023-07-05 | $15.25 | $15.41 | $15.15 | $15.19 | $15.19 | 1,502,900 |
| 2023-07-04 | $15.19 | $15.24 | $14.90 | $15.19 | $15.19 | 1,340,250 |
| 2023-07-03 | $15.04 | $15.20 | $14.81 | $15.00 | $15.00 | 1,635,020 |
| 2023-06-30 | $14.54 | $15.00 | $14.53 | $14.97 | $14.97 | 1,875,330 |
| 2023-06-29 | $14.00 | $14.66 | $13.91 | $14.53 | $14.53 | 1,940,700 |
| 2023-06-28 | $14.22 | $14.40 | $13.63 | $14.00 | $14.00 | 1,729,350 |
| 2023-06-27 | $13.88 | $14.27 | $13.62 | $14.22 | $14.22 | 1,668,820 |
| 2023-06-26 | $14.16 | $14.22 | $13.74 | $13.76 | $13.76 | 1,120,680 |
| 2023-06-21 | $14.37 | $14.45 | $14.15 | $14.17 | $14.17 | 1,283,400 |
| 2023-06-20 | $14.67 | $14.67 | $14.31 | $14.37 | $14.37 | 1,576,890 |
| 2023-06-19 | $14.36 | $14.68 | $14.31 | $14.53 | $14.53 | 1,779,720 |
| 2023-06-16 | $14.41 | $14.50 | $14.29 | $14.36 | $14.36 | 1,395,040 |
| 2023-06-15 | $14.60 | $14.61 | $14.40 | $14.43 | $14.43 | 1,134,930 |
| 2023-06-14 | $14.63 | $14.73 | $14.44 | $14.63 | $14.63 | 1,231,200 |
| 2023-06-13 | $14.78 | $14.79 | $14.61 | $14.72 | $14.66 | 961,650 |
| 2023-06-12 | $14.42 | $14.75 | $14.39 | $14.67 | $14.61 | 1,389,270 |
| 2023-06-09 | $14.46 | $14.72 | $14.36 | $14.51 | $14.45 | 1,079,900 |
| 2023-06-08 | $14.69 | $14.74 | $14.46 | $14.50 | $14.44 | 964,500 |
| 2023-06-07 | $14.55 | $14.72 | $14.36 | $14.66 | $14.60 | 991,220 |
| 2023-06-06 | $15.07 | $15.07 | $14.51 | $14.51 | $14.45 | 1,568,900 |
| 2023-06-05 | $14.73 | $15.06 | $14.70 | $14.98 | $14.92 | 1,664,560 |
| 2023-06-02 | $14.59 | $14.90 | $14.59 | $14.80 | $14.74 | 1,248,210 |
| 2023-06-01 | $14.71 | $14.71 | $14.45 | $14.61 | $14.55 | 1,531,630 |
| 2023-05-31 | $14.95 | $14.97 | $14.65 | $14.67 | $14.61 | 1,082,330 |
| 2023-05-30 | $14.76 | $14.92 | $14.65 | $14.88 | $14.82 | 1,491,950 |
| 2023-05-29 | $15.07 | $15.21 | $14.73 | $14.77 | $14.71 | 1,935,200 |
| 2023-05-26 | $14.80 | $15.11 | $14.76 | $15.09 | $15.03 | 1,506,840 |
| 2023-05-25 | $14.64 | $14.92 | $14.50 | $14.86 | $14.80 | 2,131,850 |
| 2023-05-24 | $14.57 | $14.78 | $14.46 | $14.60 | $14.54 | 1,496,290 |
| 2023-05-23 | $14.80 | $14.81 | $14.55 | $14.58 | $14.52 | 1,288,050 |
| 2023-05-22 | $14.54 | $14.81 | $14.47 | $14.74 | $14.68 | 1,697,850 |
| 2023-05-19 | $14.44 | $14.53 | $14.31 | $14.43 | $14.37 | 1,456,850 |
| 2023-05-18 | $13.96 | $14.38 | $13.96 | $14.30 | $14.24 | 1,961,280 |
| 2023-05-17 | $13.69 | $13.99 | $13.59 | $13.97 | $13.91 | 1,720,580 |
| 2023-05-16 | $13.77 | $13.83 | $13.59 | $13.71 | $13.65 | 1,109,800 |
| 2023-05-15 | $13.75 | $13.79 | $13.45 | $13.76 | $13.70 | 1,054,640 |
| 2023-05-12 | $13.71 | $13.85 | $13.65 | $13.69 | $13.63 | 1,001,300 |
| 2023-05-11 | $13.61 | $13.76 | $13.50 | $13.74 | $13.68 | 1,087,480 |
| 2023-05-10 | $13.57 | $13.69 | $13.44 | $13.61 | $13.55 | 1,218,600 |
| 2023-05-09 | $13.77 | $13.82 | $13.53 | $13.54 | $13.48 | 1,716,920 |
| 2023-05-08 | $13.70 | $13.84 | $13.65 | $13.75 | $13.69 | 1,302,110 |
| 2023-05-05 | $13.72 | $13.80 | $13.55 | $13.69 | $13.63 | 1,664,710 |
| 2023-05-04 | $13.76 | $13.89 | $13.58 | $13.79 | $13.73 | 1,763,280 |
| 2023-05-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.67 | 0 |
| 2023-05-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.67 | 0 |
| 2023-04-28 | $13.33 | $13.76 | $13.30 | $13.73 | $13.67 | 2,327,020 |
| 2023-04-27 | $13.53 | $13.54 | $13.19 | $13.31 | $13.26 | 2,161,330 |
| 2023-04-26 | $13.38 | $13.76 | $13.12 | $13.52 | $13.46 | 3,483,170 |
| 2023-04-25 | $14.03 | $14.04 | $13.38 | $13.56 | $13.50 | 2,057,290 |
| 2023-04-24 | $14.32 | $14.32 | $13.77 | $13.95 | $13.89 | 1,863,120 |
| 2023-04-21 | $15.00 | $15.01 | $14.25 | $14.25 | $14.25 | 1,927,220 |
| 2023-04-20 | $15.08 | $15.19 | $14.76 | $14.95 | $14.95 | 1,498,810 |
| 2023-04-19 | $15.14 | $15.24 | $15.05 | $15.11 | $15.11 | 872,360 |
| 2023-04-18 | $15.36 | $15.50 | $15.08 | $15.14 | $15.14 | 1,723,190 |
| 2023-04-17 | $15.66 | $15.75 | $15.32 | $15.38 | $15.38 | 2,013,700 |
| 2023-04-14 | $15.96 | $15.97 | $15.50 | $15.66 | $15.66 | 1,717,300 |
| 2023-04-13 | $16.03 | $16.14 | $15.78 | $15.82 | $15.82 | 1,610,580 |
| 2023-04-12 | $16.00 | $16.19 | $15.93 | $16.08 | $16.08 | 2,006,210 |
| 2023-04-11 | $16.30 | $16.40 | $15.69 | $15.88 | $15.88 | 3,927,110 |
| 2023-04-10 | $15.94 | $16.98 | $15.94 | $16.42 | $16.42 | 4,600,170 |
| 2023-04-07 | $15.96 | $16.08 | $15.75 | $15.98 | $15.98 | 1,372,200 |
| 2023-04-06 | $16.24 | $16.24 | $15.72 | $15.77 | $15.77 | 1,659,700 |
| 2023-04-05 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-04-04 | $16.30 | $16.35 | $15.80 | $16.03 | $16.03 | 1,943,000 |
| 2023-04-03 | $15.80 | $16.33 | $15.80 | $16.30 | $16.30 | 2,344,060 |
| 2023-03-31 | $15.84 | $15.94 | $15.62 | $15.80 | $15.80 | 1,189,880 |
| 2023-03-30 | $15.95 | $16.05 | $15.69 | $15.74 | $15.74 | 1,440,530 |
| 2023-03-29 | $16.03 | $16.18 | $15.73 | $15.95 | $15.95 | 1,641,800 |
| 2023-03-28 | $16.20 | $16.25 | $15.90 | $15.98 | $15.98 | 1,521,210 |
| 2023-03-27 | $16.40 | $16.41 | $15.86 | $16.24 | $16.24 | 3,024,620 |
| 2023-03-24 | $16.02 | $16.54 | $16.02 | $16.50 | $16.50 | 3,203,890 |
| 2023-03-23 | $16.20 | $16.23 | $15.83 | $15.99 | $15.99 | 2,072,400 |
| 2023-03-22 | $15.67 | $16.37 | $15.59 | $16.17 | $16.17 | 3,268,690 |
| 2023-03-21 | $15.40 | $15.67 | $15.24 | $15.65 | $15.65 | 1,519,800 |
| 2023-03-20 | $15.00 | $15.45 | $15.00 | $15.41 | $15.41 | 1,987,580 |
| 2023-03-17 | $15.06 | $15.26 | $15.03 | $15.08 | $15.08 | 1,187,260 |
| 2023-03-16 | $15.33 | $15.48 | $14.90 | $14.94 | $14.94 | 1,548,530 |
| 2023-03-15 | $15.05 | $15.52 | $14.85 | $15.45 | $15.45 | 2,168,530 |
| 2023-03-14 | $15.25 | $15.25 | $14.73 | $14.92 | $14.92 | 1,621,200 |
| 2023-03-13 | $15.24 | $15.46 | $15.10 | $15.25 | $15.25 | 1,375,900 |
| 2023-03-10 | $15.51 | $15.73 | $15.25 | $15.29 | $15.29 | 1,757,680 |
| 2023-03-09 | $15.26 | $15.63 | $15.16 | $15.59 | $15.59 | 2,110,960 |
| 2023-03-08 | $14.83 | $15.26 | $14.78 | $15.26 | $15.26 | 2,049,280 |
| 2023-03-07 | $15.62 | $15.75 | $14.80 | $14.90 | $14.90 | 3,714,720 |
| 2023-03-06 | $15.29 | $15.75 | $15.08 | $15.71 | $15.71 | 2,881,410 |
| 2023-03-03 | $15.10 | $15.33 | $15.07 | $15.21 | $15.21 | 871,260 |
| 2023-03-02 | $15.20 | $15.33 | $15.13 | $15.21 | $15.21 | 910,800 |
| 2023-03-01 | $15.01 | $15.24 | $14.97 | $15.23 | $15.23 | 1,455,400 |
| 2023-02-28 | $14.85 | $15.13 | $14.84 | $15.04 | $15.04 | 872,100 |
| 2023-02-27 | $14.95 | $15.05 | $14.82 | $14.86 | $14.86 | 1,215,400 |
| 2023-02-24 | $14.93 | $15.05 | $14.85 | $14.95 | $14.95 | 749,000 |
| 2023-02-23 | $15.06 | $15.06 | $14.78 | $14.93 | $14.93 | 1,710,510 |
| 2023-02-22 | $14.73 | $15.09 | $14.73 | $15.01 | $15.01 | 1,774,840 |
| 2023-02-21 | $14.97 | $15.05 | $14.67 | $14.78 | $14.78 | 1,154,800 |
| 2023-02-20 | $14.76 | $14.87 | $14.56 | $14.85 | $14.85 | 1,491,930 |
| 2023-02-17 | $14.95 | $15.27 | $14.78 | $14.87 | $14.87 | 1,712,900 |
| 2023-02-16 | $15.30 | $15.46 | $14.82 | $14.90 | $14.90 | 1,891,640 |
| 2023-02-15 | $15.11 | $15.30 | $15.04 | $15.28 | $15.28 | 1,221,210 |
| 2023-02-14 | $15.13 | $15.29 | $14.99 | $15.06 | $15.06 | 1,227,690 |
| 2023-02-13 | $14.91 | $15.33 | $14.85 | $15.16 | $15.16 | 2,028,130 |
| 2023-02-10 | $14.81 | $15.03 | $14.77 | $14.90 | $14.90 | 1,456,100 |
| 2023-02-09 | $14.93 | $14.96 | $14.75 | $14.81 | $14.81 | 1,436,160 |
| 2023-02-08 | $14.80 | $14.93 | $14.62 | $14.73 | $14.73 | 1,221,780 |
| 2023-02-07 | $14.63 | $14.85 | $14.62 | $14.85 | $14.85 | 1,457,400 |
| 2023-02-06 | $14.67 | $14.81 | $14.50 | $14.69 | $14.69 | 1,390,920 |
| 2023-02-03 | $14.62 | $14.86 | $14.40 | $14.70 | $14.70 | 1,761,880 |
| 2023-02-02 | $14.51 | $14.77 | $14.43 | $14.69 | $14.69 | 2,436,930 |
| 2023-02-01 | $14.25 | $14.50 | $14.15 | $14.44 | $14.44 | 1,455,500 |
| 2023-01-31 | $14.01 | $14.28 | $13.88 | $14.25 | $14.25 | 2,082,800 |
| 2023-01-30 | $13.87 | $14.06 | $13.80 | $14.01 | $14.01 | 1,608,050 |
| 2023-01-20 | $13.82 | $13.97 | $13.70 | $13.79 | $13.79 | 896,510 |
| 2023-01-19 | $13.63 | $13.94 | $13.59 | $13.87 | $13.87 | 1,357,620 |
| 2023-01-18 | $13.24 | $13.80 | $13.23 | $13.68 | $13.68 | 1,743,830 |
| 2023-01-17 | $13.30 | $13.50 | $13.30 | $13.36 | $13.36 | 836,620 |
| 2023-01-16 | $13.35 | $13.40 | $13.15 | $13.36 | $13.36 | 1,064,920 |
| 2023-01-13 | $13.20 | $13.45 | $13.08 | $13.23 | $13.23 | 878,200 |
| 2023-01-12 | $13.33 | $13.38 | $13.18 | $13.23 | $13.23 | 558,500 |
| 2023-01-11 | $13.52 | $13.53 | $13.10 | $13.24 | $13.24 | 562,700 |
| 2023-01-10 | $13.54 | $13.55 | $13.37 | $13.44 | $13.44 | 665,580 |
| 2023-01-09 | $13.65 | $13.65 | $13.39 | $13.45 | $13.45 | 713,030 |
| 2023-01-06 | $13.59 | $13.62 | $13.39 | $13.43 | $13.43 | 1,098,330 |
| 2023-01-05 | $13.22 | $13.55 | $13.16 | $13.47 | $13.47 | 1,249,200 |
| 2023-01-04 | $13.17 | $13.31 | $13.17 | $13.27 | $13.27 | 1,031,880 |
| 2023-01-03 | $13.04 | $13.25 | $12.77 | $13.20 | $13.20 | 1,404,780 |
| 2023-01-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-12-30 | $12.73 | $12.88 | $12.64 | $12.80 | $12.80 | 786,980 |
| 2022-12-29 | $12.74 | $12.83 | $12.58 | $12.58 | $12.58 | 883,220 |
| 2022-12-28 | $13.08 | $13.08 | $12.69 | $12.70 | $12.70 | 792,680 |
| 2022-12-27 | $13.09 | $13.19 | $12.90 | $13.12 | $13.12 | 929,710 |
| 2022-12-26 | $12.80 | $13.13 | $12.80 | $13.05 | $13.05 | 586,000 |
| 2022-12-23 | $12.85 | $13.05 | $12.72 | $12.92 | $12.92 | 977,000 |
| 2022-12-22 | $13.06 | $13.25 | $12.80 | $12.90 | $12.90 | 780,200 |
| 2022-12-21 | $13.33 | $13.35 | $13.01 | $13.05 | $13.05 | 851,800 |
| 2022-12-20 | $13.21 | $13.42 | $13.09 | $13.26 | $13.26 | 765,000 |
| 2022-12-19 | $13.67 | $13.74 | $13.20 | $13.21 | $13.21 | 1,252,100 |
| 2022-12-16 | $13.90 | $13.90 | $13.59 | $13.73 | $13.73 | 1,074,600 |
| 2022-12-15 | $13.76 | $13.99 | $13.70 | $13.91 | $13.91 | 930,910 |
| 2022-12-14 | $13.72 | $13.93 | $13.71 | $13.74 | $13.74 | 1,254,820 |
| 2022-12-13 | $13.85 | $13.93 | $13.69 | $13.72 | $13.72 | 900,000 |
| 2022-12-12 | $13.88 | $13.98 | $13.72 | $13.89 | $13.89 | 1,059,500 |
| 2022-12-09 | $13.88 | $14.08 | $13.81 | $13.90 | $13.90 | 1,191,560 |
| 2022-12-08 | $14.19 | $14.19 | $13.82 | $13.90 | $13.90 | 1,488,720 |
| 2022-12-07 | $14.23 | $14.29 | $14.05 | $14.13 | $14.13 | 1,171,700 |
| 2022-12-06 | $14.32 | $14.42 | $14.20 | $14.23 | $14.23 | 1,290,900 |
| 2022-12-05 | $14.35 | $14.52 | $14.21 | $14.31 | $14.31 | 1,207,100 |
| 2022-12-01 | $14.10 | $14.36 | $14.08 | $14.28 | $14.28 | 2,088,430 |
| 2022-11-30 | $14.06 | $14.14 | $13.86 | $14.03 | $14.03 | 1,170,260 |
| 2022-11-29 | $13.79 | $14.08 | $13.70 | $14.05 | $14.05 | 1,472,960 |
| 2022-11-28 | $13.85 | $13.85 | $13.54 | $13.72 | $13.72 | 1,470,900 |
| 2022-11-25 | $13.99 | $14.21 | $13.83 | $13.94 | $13.94 | 1,068,200 |
| 2022-11-24 | $14.17 | $14.17 | $13.87 | $13.93 | $13.93 | 1,068,000 |
| 2022-11-23 | $14.43 | $14.43 | $13.85 | $13.98 | $13.98 | 1,654,980 |
| 2022-11-22 | $14.34 | $14.67 | $14.13 | $14.31 | $14.31 | 1,960,970 |
| 2022-11-21 | $14.29 | $14.57 | $14.13 | $14.21 | $14.21 | 959,440 |
| 2022-11-18 | $14.52 | $14.70 | $14.32 | $14.37 | $14.37 | 1,376,500 |
| 2022-11-17 | $14.36 | $14.54 | $14.13 | $14.52 | $14.52 | 1,819,130 |
| 2022-11-16 | $14.31 | $14.43 | $14.11 | $14.27 | $14.27 | 2,066,300 |
| 2022-11-15 | $13.96 | $14.24 | $13.88 | $14.24 | $14.24 | 1,808,090 |
| 2022-11-14 | $14.06 | $14.13 | $13.82 | $13.97 | $13.97 | 1,810,010 |
| 2022-11-11 | $14.30 | $14.35 | $13.97 | $14.06 | $14.06 | 1,859,010 |
| 2022-11-10 | $14.27 | $14.32 | $14.00 | $14.08 | $14.08 | 1,272,900 |
| 2022-11-09 | $14.24 | $14.33 | $14.10 | $14.26 | $14.26 | 1,247,600 |
| 2022-11-08 | $14.33 | $14.39 | $14.07 | $14.23 | $14.23 | 1,540,340 |
| 2022-11-07 | $14.18 | $14.34 | $13.97 | $14.20 | $14.20 | 1,703,170 |
| 2022-11-04 | $13.96 | $14.17 | $13.84 | $14.12 | $14.12 | 2,240,050 |
| 2022-11-03 | $13.88 | $14.04 | $13.71 | $13.82 | $13.82 | 1,588,860 |
| 2022-11-02 | $13.86 | $14.05 | $13.70 | $13.92 | $13.92 | 1,757,640 |
| 2022-11-01 | $13.46 | $13.90 | $13.45 | $13.82 | $13.82 | 1,858,770 |
| 2022-10-31 | $13.00 | $13.61 | $12.96 | $13.45 | $13.45 | 1,981,800 |
| 2022-10-28 | $13.80 | $13.80 | $13.18 | $13.18 | $13.18 | 2,116,170 |
| 2022-10-27 | $13.39 | $14.22 | $13.38 | $13.65 | $13.65 | 3,370,900 |
| 2022-10-26 | $13.04 | $13.36 | $13.00 | $13.29 | $13.29 | 645,500 |
| 2022-10-25 | $13.05 | $13.20 | $12.87 | $12.96 | $12.96 | 794,790 |
| 2022-10-24 | $13.41 | $13.56 | $13.00 | $13.05 | $13.05 | 897,300 |
| 2022-10-21 | $13.44 | $13.47 | $13.20 | $13.33 | $13.33 | 818,550 |
| 2022-10-20 | $13.25 | $13.48 | $13.06 | $13.37 | $13.37 | 811,990 |
| 2022-10-19 | $13.38 | $13.50 | $13.20 | $13.31 | $13.31 | 863,000 |
| 2022-10-18 | $13.54 | $13.65 | $13.36 | $13.44 | $13.44 | 1,166,330 |
| 2022-10-17 | $12.73 | $13.67 | $12.73 | $13.46 | $13.46 | 2,326,990 |
| 2022-10-14 | $12.55 | $12.90 | $12.55 | $12.78 | $12.78 | 1,248,320 |
| 2022-10-13 | $12.30 | $12.60 | $12.20 | $12.51 | $12.51 | 1,203,330 |
| 2022-10-12 | $11.94 | $12.35 | $11.84 | $12.32 | $12.32 | 925,730 |
| 2022-10-11 | $11.99 | $12.08 | $11.80 | $11.96 | $11.96 | 875,750 |
| 2022-10-10 | $12.23 | $12.34 | $11.93 | $11.99 | $11.99 | 687,860 |
| 2022-09-30 | $12.47 | $12.70 | $12.01 | $12.16 | $12.16 | 1,113,400 |
| 2022-09-29 | $12.72 | $12.82 | $12.45 | $12.47 | $12.47 | 1,293,680 |
| 2022-09-28 | $12.93 | $12.98 | $12.63 | $12.63 | $12.63 | 851,500 |
| 2022-09-27 | $12.70 | $12.96 | $12.67 | $12.93 | $12.93 | 946,280 |
| 2022-09-26 | $12.97 | $12.99 | $12.58 | $12.59 | $12.59 | 1,367,600 |
| 2022-09-23 | $13.41 | $13.41 | $12.85 | $12.97 | $12.97 | 1,450,810 |
| 2022-09-22 | $13.38 | $13.60 | $13.31 | $13.37 | $13.37 | 1,278,890 |
| 2022-09-21 | $13.46 | $13.54 | $13.12 | $13.49 | $13.49 | 1,431,970 |
| 2022-09-20 | $13.64 | $13.87 | $13.45 | $13.51 | $13.51 | 1,570,200 |
| 2022-09-19 | $14.14 | $14.23 | $13.49 | $13.51 | $13.51 | 2,261,710 |
| 2022-09-16 | $14.66 | $14.85 | $14.17 | $14.22 | $14.22 | 1,814,600 |
| 2022-09-15 | $15.26 | $15.27 | $14.55 | $14.81 | $14.81 | 1,576,580 |
| 2022-09-14 | $15.12 | $15.35 | $15.03 | $15.17 | $15.17 | 1,226,700 |
| 2022-09-13 | $15.43 | $15.66 | $15.18 | $15.43 | $15.43 | 1,560,310 |
| 2022-09-12 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2022-09-09 | $15.55 | $15.72 | $15.08 | $15.27 | $15.27 | 1,986,510 |
| 2022-09-08 | $16.31 | $16.33 | $15.44 | $15.55 | $15.55 | 3,787,390 |
| 2022-09-07 | $15.98 | $16.29 | $15.82 | $16.06 | $16.06 | 3,015,420 |
| 2022-09-06 | $16.01 | $16.13 | $15.81 | $15.97 | $15.97 | 2,509,060 |
| 2022-09-05 | $15.94 | $16.18 | $15.70 | $15.96 | $15.96 | 4,127,010 |
| 2022-09-02 | $14.73 | $16.50 | $14.56 | $15.87 | $15.87 | 7,301,940 |
| 2022-09-01 | $14.66 | $14.69 | $14.41 | $14.63 | $14.63 | 1,328,580 |
| 2022-08-31 | $15.20 | $15.20 | $14.42 | $14.62 | $14.62 | 2,843,300 |
| 2022-08-30 | $14.73 | $15.43 | $14.69 | $15.26 | $15.26 | 4,060,560 |
| 2022-08-29 | $14.00 | $14.77 | $13.76 | $14.69 | $14.69 | 2,346,990 |
| 2022-08-26 | $14.05 | $14.34 | $13.99 | $14.17 | $14.17 | 1,296,600 |
| 2022-08-25 | $14.41 | $14.58 | $13.86 | $14.09 | $14.09 | 1,711,010 |
| 2022-08-24 | $14.82 | $14.82 | $14.31 | $14.38 | $14.38 | 1,955,690 |
| 2022-08-23 | $14.75 | $15.08 | $14.63 | $14.88 | $14.88 | 1,652,200 |
| 2022-08-22 | $14.81 | $14.82 | $14.50 | $14.66 | $14.66 | 1,162,420 |
| 2022-08-19 | $14.93 | $15.15 | $14.76 | $14.81 | $14.81 | 1,901,920 |
| 2022-08-18 | $14.88 | $15.00 | $14.75 | $14.94 | $14.94 | 1,374,580 |
| 2022-08-17 | $14.89 | $14.99 | $14.81 | $14.94 | $14.94 | 1,316,780 |
| 2022-08-16 | $14.95 | $15.10 | $14.75 | $14.90 | $14.90 | 2,003,380 |
| 2022-08-15 | $15.15 | $15.21 | $14.91 | $14.95 | $14.95 | 1,647,850 |
| 2022-08-12 | $15.43 | $15.51 | $15.12 | $15.15 | $15.15 | 1,604,700 |
| 2022-08-11 | $15.48 | $15.53 | $15.25 | $15.43 | $15.43 | 2,146,480 |
| 2022-08-10 | $15.55 | $15.60 | $15.18 | $15.31 | $15.31 | 1,936,640 |
| 2022-08-09 | $15.22 | $15.45 | $14.98 | $15.37 | $15.37 | 2,738,570 |
| 2022-08-08 | $14.87 | $15.53 | $14.70 | $15.22 | $15.22 | 3,347,740 |
| 2022-08-05 | $14.77 | $14.95 | $14.69 | $14.87 | $14.87 | 2,070,660 |
| 2022-08-04 | $15.00 | $15.00 | $14.52 | $14.82 | $14.82 | 2,257,030 |
| 2022-08-03 | $14.05 | $15.36 | $14.05 | $14.70 | $14.70 | 5,411,960 |
| 2022-08-02 | $14.55 | $14.79 | $13.96 | $14.05 | $14.05 | 2,173,920 |
| 2022-08-01 | $14.57 | $15.15 | $14.44 | $14.72 | $14.72 | 2,396,690 |
| 2022-07-29 | $14.55 | $14.63 | $14.34 | $14.60 | $14.60 | 1,087,400 |
| 2022-07-28 | $14.40 | $14.60 | $14.36 | $14.53 | $14.53 | 1,333,700 |
| 2022-07-27 | $14.25 | $14.38 | $14.19 | $14.29 | $14.29 | 865,800 |
| 2022-07-26 | $14.34 | $14.34 | $13.99 | $14.24 | $14.24 | 945,500 |
| 2022-07-25 | $14.47 | $14.55 | $14.14 | $14.24 | $14.24 | 1,079,740 |
| 2022-07-22 | $14.27 | $14.62 | $14.27 | $14.46 | $14.46 | 1,669,000 |
| 2022-07-21 | $14.22 | $14.42 | $14.17 | $14.35 | $14.35 | 1,260,100 |
| 2022-07-20 | $14.29 | $14.34 | $14.16 | $14.22 | $14.22 | 1,091,600 |
| 2022-07-19 | $13.93 | $14.19 | $13.93 | $14.19 | $14.19 | 1,359,900 |
| 2022-07-18 | $13.49 | $13.98 | $13.40 | $13.95 | $13.95 | 1,511,080 |
| 2022-07-15 | $13.75 | $13.76 | $13.35 | $13.35 | $13.35 | 1,020,700 |
| 2022-07-14 | $13.63 | $13.95 | $13.62 | $13.75 | $13.75 | 1,243,710 |
| 2022-07-13 | $13.44 | $13.71 | $13.41 | $13.55 | $13.55 | 907,140 |
| 2022-07-12 | $13.77 | $13.77 | $13.37 | $13.39 | $13.39 | 1,000,500 |
| 2022-07-11 | $14.10 | $14.10 | $13.55 | $13.73 | $13.73 | 1,223,600 |
| 2022-07-08 | $13.84 | $14.13 | $13.78 | $13.99 | $13.99 | 1,541,700 |
| 2022-07-07 | $13.84 | $13.98 | $13.74 | $13.79 | $13.79 | 1,200,450 |
| 2022-07-06 | $13.78 | $13.93 | $13.65 | $13.76 | $13.76 | 1,035,670 |
| 2022-07-05 | $14.26 | $14.30 | $13.67 | $13.85 | $13.85 | 1,518,430 |
| 2022-07-04 | $14.18 | $14.45 | $14.12 | $14.19 | $14.19 | 983,770 |
| 2022-07-01 | $14.32 | $14.47 | $14.18 | $14.28 | $14.28 | 853,300 |
| 2022-06-30 | $14.31 | $14.58 | $14.24 | $14.28 | $14.28 | 1,042,230 |
| 2022-06-29 | $14.64 | $14.79 | $14.37 | $14.38 | $14.38 | 1,513,240 |
| 2022-06-28 | $14.38 | $14.75 | $14.24 | $14.64 | $14.64 | 1,848,450 |
| 2022-06-27 | $14.46 | $14.55 | $14.27 | $14.38 | $14.38 | 1,037,760 |
| 2022-06-24 | $14.30 | $14.45 | $14.21 | $14.39 | $14.39 | 1,553,700 |
| 2022-06-23 | $14.02 | $14.38 | $13.88 | $14.31 | $14.31 | 1,428,900 |
| 2022-06-22 | $14.28 | $14.29 | $13.91 | $13.94 | $13.94 | 1,082,900 |
| 2022-06-21 | $14.10 | $14.30 | $13.94 | $14.29 | $14.29 | 1,404,900 |
| 2022-06-20 | $13.86 | $14.14 | $13.85 | $14.14 | $14.14 | 1,569,380 |
| 2022-06-17 | $13.99 | $14.10 | $13.66 | $13.90 | $13.90 | 1,319,600 |
| 2022-06-16 | $13.79 | $14.03 | $13.70 | $14.02 | $14.02 | 1,118,500 |
| 2022-06-15 | $13.89 | $13.96 | $13.72 | $13.80 | $13.77 | 1,310,960 |
| 2022-06-14 | $13.68 | $13.80 | $13.38 | $13.77 | $13.74 | 1,110,790 |
| 2022-06-13 | $13.63 | $13.93 | $13.61 | $13.74 | $13.71 | 656,190 |
| 2022-06-10 | $13.58 | $13.93 | $13.44 | $13.86 | $13.83 | 1,024,390 |
| 2022-06-09 | $13.93 | $13.93 | $13.46 | $13.61 | $13.58 | 944,410 |
| 2022-06-08 | $14.12 | $14.12 | $13.66 | $13.93 | $13.90 | 1,337,180 |
| 2022-06-07 | $14.19 | $14.40 | $13.93 | $14.00 | $13.97 | 1,337,260 |
| 2022-06-06 | $14.07 | $14.39 | $13.92 | $14.26 | $14.23 | 1,816,600 |
| 2022-06-02 | $13.61 | $13.96 | $13.50 | $13.91 | $13.88 | 1,304,820 |
| 2022-06-01 | $13.65 | $13.88 | $13.52 | $13.75 | $13.72 | 1,127,710 |
| 2022-05-31 | $13.38 | $13.64 | $13.21 | $13.64 | $13.61 | 850,820 |
| 2022-05-30 | $13.40 | $13.53 | $13.31 | $13.45 | $13.42 | 740,190 |
| 2022-05-27 | $13.44 | $13.64 | $13.32 | $13.38 | $13.35 | 778,720 |
| 2022-05-26 | $13.54 | $13.61 | $13.15 | $13.41 | $13.38 | 746,700 |
| 2022-05-25 | $13.23 | $13.54 | $13.22 | $13.54 | $13.51 | 899,450 |
| 2022-05-24 | $14.04 | $14.04 | $13.20 | $13.24 | $13.21 | 1,752,080 |
| 2022-05-23 | $13.84 | $14.06 | $13.68 | $13.92 | $13.89 | 2,112,720 |
| 2022-05-20 | $13.60 | $14.31 | $13.53 | $14.00 | $13.97 | 3,410,320 |
| 2022-05-19 | $13.26 | $13.69 | $12.90 | $13.45 | $13.42 | 1,581,340 |
| 2022-05-18 | $13.26 | $13.42 | $13.11 | $13.42 | $13.39 | 795,040 |
| 2022-05-17 | $13.40 | $13.40 | $12.99 | $13.12 | $13.09 | 837,300 |
| 2022-05-16 | $13.72 | $13.72 | $13.17 | $13.26 | $13.23 | 773,400 |
| 2022-05-13 | $13.52 | $13.60 | $13.30 | $13.41 | $13.38 | 873,700 |
| 2022-05-12 | $13.13 | $13.54 | $13.07 | $13.52 | $13.49 | 1,302,060 |
| 2022-05-11 | $13.46 | $13.72 | $13.28 | $13.32 | $13.29 | 1,083,500 |
| 2022-05-10 | $13.03 | $13.54 | $13.03 | $13.49 | $13.46 | 924,720 |
| 2022-05-09 | $13.06 | $13.39 | $12.90 | $13.25 | $13.22 | 1,089,200 |
| 2022-05-06 | $12.90 | $13.05 | $12.68 | $12.89 | $12.86 | 1,013,340 |
| 2022-05-05 | $12.81 | $13.23 | $12.63 | $13.09 | $13.06 | 1,170,840 |
| 2022-05-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.77 | 0 |
| 2022-05-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.77 | 0 |
| 2022-04-29 | $12.39 | $12.94 | $12.35 | $12.80 | $12.77 | 1,453,460 |
| 2022-04-28 | $12.57 | $12.70 | $12.13 | $12.18 | $12.15 | 1,155,600 |
| 2022-04-27 | $12.16 | $12.84 | $11.94 | $12.73 | $12.70 | 1,889,670 |
| 2022-04-26 | $13.47 | $13.62 | $12.41 | $12.45 | $12.42 | 2,265,540 |
| 2022-04-25 | $14.86 | $14.86 | $13.45 | $13.48 | $13.45 | 1,793,790 |
| 2022-04-22 | $14.58 | $15.08 | $14.28 | $14.98 | $14.95 | 1,801,630 |
| 2022-04-21 | $14.94 | $15.20 | $14.54 | $14.64 | $14.61 | 958,380 |
| 2022-04-20 | $14.95 | $15.18 | $14.80 | $14.93 | $14.90 | 643,430 |
| 2022-04-19 | $14.85 | $15.09 | $14.85 | $14.91 | $14.88 | 553,340 |
| 2022-04-18 | $14.70 | $14.90 | $14.41 | $14.86 | $14.83 | 605,290 |
| 2022-04-15 | $15.04 | $15.04 | $14.63 | $14.65 | $14.62 | 868,230 |
| 2022-04-14 | $14.94 | $15.19 | $14.90 | $15.06 | $15.03 | 583,200 |
| 2022-04-13 | $15.20 | $15.20 | $14.88 | $14.90 | $14.87 | 726,500 |
| 2022-04-12 | $15.00 | $15.24 | $14.92 | $15.22 | $15.19 | 728,790 |
| 2022-04-11 | $15.46 | $15.51 | $14.89 | $14.96 | $14.93 | 960,580 |
| 2022-04-08 | $15.74 | $15.86 | $15.31 | $15.45 | $15.42 | 976,240 |
| 2022-04-07 | $16.10 | $16.14 | $15.70 | $15.70 | $15.67 | 1,209,880 |
| 2022-04-06 | $15.86 | $16.25 | $15.84 | $16.15 | $16.12 | 936,700 |
| 2022-04-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.93 | 0 |
| 2022-04-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.93 | 0 |
| 2022-04-01 | $16.13 | $16.13 | $15.87 | $15.96 | $15.93 | 963,120 |
| 2022-03-31 | $16.00 | $16.32 | $16.00 | $16.17 | $16.14 | 920,920 |
| 2022-03-30 | $16.21 | $16.22 | $15.90 | $16.11 | $16.08 | 805,070 |
| 2022-03-29 | $16.55 | $16.61 | $15.95 | $15.97 | $15.94 | 829,040 |
| 2022-03-28 | $16.33 | $16.50 | $15.99 | $16.37 | $16.34 | 742,880 |
| 2022-03-25 | $16.37 | $16.65 | $16.35 | $16.36 | $16.33 | 689,750 |
| 2022-03-24 | $16.60 | $16.78 | $16.34 | $16.37 | $16.34 | 809,990 |
| 2022-03-23 | $16.65 | $16.95 | $16.62 | $16.70 | $16.66 | 996,390 |
| 2022-03-22 | $16.35 | $16.71 | $16.35 | $16.63 | $16.59 | 1,142,430 |
| 2022-03-21 | $16.45 | $16.56 | $16.21 | $16.53 | $16.49 | 1,063,990 |
| 2022-03-18 | $16.21 | $16.52 | $16.20 | $16.40 | $16.36 | 795,800 |
| 2022-03-17 | $16.18 | $16.55 | $16.18 | $16.25 | $16.22 | 1,155,460 |
| 2022-03-16 | $15.89 | $16.10 | $15.51 | $16.05 | $16.02 | 1,422,070 |
| 2022-03-15 | $16.44 | $16.46 | $15.59 | $15.59 | $15.56 | 1,803,170 |
| 2022-03-14 | $17.06 | $17.18 | $16.44 | $16.46 | $16.42 | 1,381,810 |
| 2022-03-11 | $16.93 | $17.27 | $16.51 | $17.22 | $17.18 | 1,244,430 |
| 2022-03-10 | $17.30 | $17.45 | $17.06 | $17.10 | $17.06 | 1,489,100 |
| 2022-03-09 | $17.43 | $17.73 | $16.28 | $16.93 | $16.89 | 2,327,550 |
| 2022-03-08 | $18.09 | $18.33 | $17.33 | $17.52 | $17.48 | 1,706,710 |
| 2022-03-07 | $18.62 | $18.76 | $17.99 | $18.09 | $18.05 | 1,765,380 |
| 2022-03-04 | $19.00 | $19.02 | $18.59 | $18.61 | $18.57 | 2,352,340 |
| 2022-03-03 | $18.52 | $19.72 | $18.42 | $19.15 | $19.11 | 6,103,850 |
| 2022-03-02 | $18.29 | $18.55 | $18.29 | $18.37 | $18.33 | 888,460 |
| 2022-03-01 | $18.50 | $18.70 | $18.25 | $18.46 | $18.42 | 1,087,700 |
| 2022-02-28 | $18.76 | $18.76 | $18.12 | $18.42 | $18.38 | 1,404,300 |
| 2022-02-25 | $18.54 | $18.98 | $18.54 | $18.64 | $18.60 | 1,483,870 |
| 2022-02-24 | $18.75 | $19.11 | $18.21 | $18.55 | $18.51 | 2,634,530 |
| 2022-02-23 | $18.95 | $19.05 | $18.66 | $18.87 | $18.83 | 2,151,160 |
| 2022-02-22 | $19.23 | $19.43 | $18.75 | $18.84 | $18.80 | 4,166,520 |
| 2022-02-21 | $19.29 | $20.00 | $19.10 | $19.70 | $19.66 | 5,357,810 |
| 2022-02-18 | $18.54 | $19.83 | $18.25 | $19.35 | $19.31 | 7,259,430 |
| 2022-02-17 | $17.77 | $18.88 | $17.74 | $18.59 | $18.55 | 3,615,210 |
| 2022-02-16 | $17.59 | $17.89 | $17.55 | $17.84 | $17.80 | 837,310 |
| 2022-02-15 | $17.34 | $17.68 | $17.33 | $17.59 | $17.55 | 746,700 |
| 2022-02-14 | $17.32 | $17.69 | $17.30 | $17.62 | $17.58 | 753,520 |
| 2022-02-11 | $17.90 | $17.98 | $17.42 | $17.50 | $17.46 | 1,104,780 |
| 2022-02-10 | $17.86 | $18.05 | $17.83 | $17.88 | $17.84 | 1,039,780 |
| 2022-02-09 | $17.78 | $18.07 | $17.77 | $17.98 | $17.94 | 1,174,900 |
| 2022-02-08 | $17.53 | $17.98 | $17.52 | $17.90 | $17.86 | 1,159,680 |
| 2022-02-07 | $17.93 | $18.00 | $17.54 | $17.59 | $17.55 | 1,168,410 |
| 2022-02-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.46 | 0 |
| 2022-02-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.46 | 0 |
| 2022-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.46 | 0 |
| 2022-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.46 | 0 |
| 2022-01-28 | $17.09 | $17.63 | $16.79 | $17.50 | $17.46 | 1,660,230 |
| 2022-01-27 | $17.47 | $17.55 | $16.84 | $16.84 | $16.80 | 1,709,830 |
| 2022-01-26 | $17.42 | $17.63 | $17.32 | $17.47 | $17.43 | 1,215,460 |
| 2022-01-25 | $18.16 | $18.40 | $17.29 | $17.31 | $17.27 | 2,247,970 |
| 2022-01-24 | $18.41 | $18.79 | $18.27 | $18.29 | $18.25 | 1,878,800 |
| 2022-01-21 | $19.45 | $19.72 | $18.72 | $18.85 | $18.81 | 1,970,270 |
| 2022-01-20 | $20.20 | $20.21 | $19.25 | $19.35 | $19.31 | 3,096,790 |
| 2022-01-19 | $19.77 | $20.47 | $19.70 | $20.25 | $20.21 | 2,496,690 |
| 2022-01-18 | $20.55 | $20.58 | $19.74 | $19.80 | $19.76 | 2,848,800 |
| 2022-01-17 | $19.83 | $20.58 | $19.83 | $20.52 | $20.48 | 2,696,200 |
| 2022-01-14 | $20.11 | $20.33 | $19.74 | $19.74 | $19.70 | 2,472,590 |
| 2022-01-13 | $20.55 | $20.59 | $20.14 | $20.19 | $20.15 | 2,405,260 |
| 2022-01-12 | $20.37 | $20.64 | $20.25 | $20.45 | $20.41 | 2,091,460 |
| 2022-01-11 | $20.59 | $20.77 | $20.30 | $20.30 | $20.26 | 2,900,570 |
| 2022-01-10 | $20.30 | $20.72 | $20.18 | $20.63 | $20.59 | 3,086,900 |
| 2022-01-07 | $20.64 | $21.14 | $20.36 | $20.70 | $20.66 | 6,570,500 |
| 2022-01-06 | $21.28 | $22.14 | $20.80 | $21.18 | $21.13 | 9,293,630 |
| 2022-01-05 | $20.36 | $21.58 | $20.26 | $21.30 | $21.25 | 9,642,030 |
| 2022-01-04 | $19.50 | $20.59 | $19.50 | $20.54 | $20.50 | 7,241,640 |
| 2022-01-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.30 | 0 |
| 2021-12-31 | $19.38 | $19.65 | $19.21 | $19.34 | $19.30 | 1,607,480 |
| 2021-12-30 | $18.81 | $19.87 | $18.80 | $19.35 | $19.31 | 3,099,760 |
| 2021-12-29 | $19.35 | $19.36 | $18.74 | $18.80 | $18.76 | 2,604,300 |
| 2021-12-28 | $19.08 | $19.30 | $18.88 | $19.29 | $19.25 | 1,326,470 |
| 2021-12-27 | $18.82 | $19.08 | $18.47 | $18.93 | $18.89 | 1,364,540 |
| 2021-12-24 | $19.56 | $19.56 | $18.60 | $18.61 | $18.57 | 2,188,840 |
| 2021-12-23 | $19.82 | $19.95 | $19.38 | $19.43 | $19.39 | 1,914,320 |
| 2021-12-22 | $19.96 | $20.18 | $19.79 | $19.83 | $19.79 | 2,013,910 |
| 2021-12-21 | $19.35 | $20.18 | $19.35 | $20.02 | $19.98 | 3,148,700 |
| 2021-12-20 | $19.39 | $19.74 | $19.24 | $19.34 | $19.30 | 1,585,880 |
| 2021-12-17 | $19.82 | $19.84 | $19.34 | $19.38 | $19.34 | 2,270,510 |
| 2021-12-16 | $19.79 | $20.16 | $19.72 | $19.82 | $19.78 | 2,774,350 |
| 2021-12-15 | $19.45 | $20.20 | $19.41 | $19.90 | $19.86 | 4,057,060 |
| 2021-12-14 | $19.61 | $19.68 | $19.15 | $19.55 | $19.51 | 2,680,510 |
| 2021-12-13 | $18.97 | $19.74 | $18.97 | $19.50 | $19.46 | 3,496,280 |
| 2021-12-10 | $18.76 | $20.20 | $18.76 | $19.21 | $19.17 | 5,016,980 |
| 2021-12-09 | $18.08 | $19.03 | $18.08 | $18.68 | $18.64 | 2,715,330 |
| 2021-12-08 | $18.31 | $18.47 | $18.13 | $18.28 | $18.24 | 1,386,060 |
| 2021-12-07 | $18.50 | $18.55 | $17.90 | $18.10 | $18.06 | 1,435,870 |
| 2021-12-06 | $19.15 | $19.19 | $18.31 | $18.31 | $18.27 | 2,557,280 |
| 2021-12-03 | $19.12 | $19.12 | $19.12 | $19.12 | $19.08 | 1,381,210 |
| 2021-12-02 | $19.19 | $19.19 | $19.19 | $19.19 | $19.15 | 1,629,670 |
| 2021-12-01 | $19.27 | $19.65 | $19.16 | $19.61 | $19.57 | 2,163,400 |
| 2021-11-30 | $19.00 | $19.34 | $18.98 | $19.24 | $19.20 | 1,448,010 |
| 2021-11-29 | $18.85 | $19.14 | $18.78 | $18.95 | $18.91 | 1,139,380 |
| 2021-11-26 | $19.14 | $19.29 | $18.88 | $19.08 | $19.04 | 1,425,700 |
| 2021-11-25 | $19.30 | $19.44 | $19.09 | $19.24 | $19.20 | 1,717,390 |
| 2021-11-24 | $18.90 | $19.37 | $18.81 | $19.24 | $19.20 | 1,904,580 |
| 2021-11-23 | $18.91 | $19.40 | $18.80 | $18.98 | $18.94 | 2,358,560 |
| 2021-11-22 | $18.71 | $18.89 | $18.66 | $18.85 | $18.81 | 1,118,760 |
| 2021-11-19 | $18.61 | $18.89 | $18.53 | $18.71 | $18.67 | 1,214,920 |
| 2021-11-18 | $18.80 | $18.88 | $18.51 | $18.53 | $18.49 | 1,089,600 |
| 2021-11-17 | $18.57 | $18.93 | $18.57 | $18.84 | $18.80 | 1,323,080 |
| 2021-11-16 | $18.98 | $18.99 | $18.53 | $18.57 | $18.53 | 1,586,600 |
| 2021-11-15 | $18.38 | $18.95 | $18.38 | $18.90 | $18.86 | 2,170,960 |
| 2021-11-12 | $18.11 | $18.44 | $18.02 | $18.38 | $18.34 | 1,315,280 |
| 2021-11-11 | $18.25 | $18.44 | $18.08 | $18.20 | $18.16 | 1,560,640 |
| 2021-11-10 | $17.88 | $18.20 | $17.71 | $18.19 | $18.15 | 1,407,600 |
| 2021-11-09 | $17.79 | $18.15 | $17.65 | $17.96 | $17.92 | 1,378,340 |
| 2021-11-08 | $17.68 | $17.79 | $17.47 | $17.76 | $17.72 | 1,111,810 |
| 2021-11-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.66 | 1,593,990 |
| 2021-11-04 | $17.71 | $17.82 | $17.56 | $17.70 | $17.66 | 1,288,440 |
| 2021-11-03 | $17.50 | $17.68 | $17.38 | $17.68 | $17.64 | 1,206,900 |
| 2021-11-02 | $17.56 | $17.83 | $17.23 | $17.50 | $17.46 | 1,434,060 |
| 2021-11-01 | $17.33 | $17.60 | $17.18 | $17.55 | $17.51 | 1,257,380 |
| 2021-10-29 | $16.88 | $17.35 | $16.88 | $17.25 | $17.21 | 1,291,420 |
| 2021-10-28 | $17.20 | $17.36 | $16.79 | $16.89 | $16.85 | 1,597,400 |
| 2021-10-27 | $18.05 | $18.37 | $16.88 | $17.30 | $17.26 | 3,532,340 |
| 2021-10-26 | $18.41 | $18.68 | $18.41 | $18.54 | $18.50 | 960,490 |
| 2021-10-25 | $18.63 | $18.97 | $18.35 | $18.45 | $18.41 | 929,350 |
| 2021-10-22 | $18.97 | $19.11 | $18.62 | $18.68 | $18.64 | 1,336,320 |
| 2021-10-21 | $19.42 | $19.43 | $18.90 | $18.98 | $18.94 | 1,272,660 |
| 2021-10-20 | $19.52 | $19.55 | $19.35 | $19.38 | $19.34 | 829,400 |
| 2021-10-19 | $19.50 | $19.62 | $19.38 | $19.55 | $19.51 | 841,460 |
| 2021-10-18 | $19.38 | $19.49 | $19.26 | $19.47 | $19.43 | 852,090 |
| 2021-10-15 | $19.66 | $19.96 | $19.45 | $19.50 | $19.46 | 1,039,970 |
| 2021-10-14 | $19.76 | $19.96 | $19.63 | $19.73 | $19.69 | 1,118,420 |
| 2021-10-13 | $19.70 | $20.16 | $19.49 | $19.89 | $19.85 | 1,815,830 |
| 2021-10-12 | $19.86 | $19.88 | $19.41 | $19.54 | $19.50 | 1,252,900 |
| 2021-10-11 | $20.00 | $20.55 | $19.74 | $19.86 | $19.82 | 2,019,620 |
| 2021-10-08 | $19.38 | $19.86 | $19.38 | $19.81 | $19.77 | 1,688,370 |
| 2021-10-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.33 | 0 |
| 2021-10-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.33 | 0 |
| 2021-09-30 | $19.21 | $19.44 | $19.17 | $19.37 | $19.33 | 1,205,240 |
| 2021-09-29 | $19.26 | $19.45 | $19.00 | $19.00 | $18.96 | 1,929,770 |
| 2021-09-28 | $19.51 | $19.57 | $19.16 | $19.36 | $19.32 | 1,564,600 |
| 2021-09-27 | $20.33 | $20.48 | $19.27 | $19.42 | $19.38 | 2,876,920 |
| 2021-09-24 | $20.44 | $20.57 | $20.26 | $20.32 | $20.28 | 999,430 |
| 2021-09-23 | $20.43 | $20.82 | $20.43 | $20.49 | $20.45 | 1,443,900 |
| 2021-09-22 | $20.17 | $20.54 | $19.80 | $20.47 | $20.43 | 1,562,290 |
| 2021-09-21 | $20.18 | $20.18 | $20.18 | $20.18 | $20.14 | 0 |
| 2021-09-20 | $20.18 | $20.18 | $20.18 | $20.18 | $20.14 | 0 |
| 2021-09-17 | $21.49 | $21.50 | $20.05 | $20.18 | $20.14 | 4,269,350 |
| 2021-09-16 | $21.47 | $21.75 | $21.40 | $21.56 | $21.51 | 1,004,760 |
| 2021-09-15 | $21.35 | $21.56 | $21.19 | $21.47 | $21.42 | 712,780 |
| 2021-09-14 | $22.00 | $22.08 | $21.32 | $21.35 | $21.30 | 1,258,020 |
| 2021-09-13 | $22.16 | $22.16 | $21.60 | $22.02 | $21.97 | 838,590 |
| 2021-09-10 | $22.39 | $22.42 | $21.83 | $22.14 | $22.09 | 1,092,490 |
| 2021-09-09 | $22.35 | $22.64 | $22.15 | $22.29 | $22.24 | 1,283,800 |
| 2021-09-08 | $22.15 | $22.37 | $22.02 | $22.35 | $22.30 | 1,012,300 |
| 2021-09-07 | $22.08 | $22.22 | $22.03 | $22.10 | $22.05 | 835,260 |
| 2021-09-06 | $22.07 | $22.20 | $21.74 | $22.07 | $22.02 | 957,350 |
| 2021-09-03 | $21.50 | $22.06 | $21.49 | $21.93 | $21.88 | 1,107,880 |
| 2021-09-02 | $21.60 | $21.86 | $21.39 | $21.49 | $21.44 | 983,380 |
| 2021-09-01 | $21.08 | $21.69 | $20.91 | $21.56 | $21.51 | 1,533,170 |
| 2021-08-31 | $21.31 | $21.37 | $20.80 | $21.10 | $21.05 | 1,060,800 |
| 2021-08-30 | $21.51 | $21.75 | $21.12 | $21.25 | $21.20 | 1,121,040 |
| 2021-08-27 | $22.59 | $22.59 | $21.48 | $21.63 | $21.58 | 1,481,980 |
| 2021-08-26 | $22.98 | $23.06 | $22.32 | $22.34 | $22.29 | 1,451,490 |
| 2021-08-25 | $22.86 | $23.20 | $22.83 | $22.95 | $22.90 | 1,198,310 |
| 2021-08-24 | $23.23 | $23.33 | $22.82 | $22.97 | $22.92 | 1,598,810 |
| 2021-08-23 | $22.26 | $23.27 | $22.26 | $23.03 | $22.98 | 1,843,780 |
| 2021-08-20 | $22.65 | $22.66 | $21.85 | $22.25 | $22.20 | 1,863,570 |
| 2021-08-19 | $23.40 | $23.50 | $22.65 | $22.66 | $22.61 | 2,432,060 |
| 2021-08-18 | $22.22 | $23.99 | $22.11 | $23.62 | $23.57 | 4,159,930 |
| 2021-08-17 | $23.01 | $23.01 | $22.17 | $22.36 | $22.31 | 1,449,620 |
| 2021-08-16 | $22.61 | $22.91 | $22.45 | $22.91 | $22.86 | 1,242,120 |
| 2021-08-13 | $22.65 | $22.75 | $22.32 | $22.54 | $22.49 | 1,083,140 |
| 2021-08-12 | $22.14 | $23.18 | $21.92 | $22.56 | $22.51 | 1,860,350 |
| 2021-08-11 | $22.00 | $22.26 | $21.90 | $22.14 | $22.09 | 725,820 |
| 2021-08-10 | $21.90 | $22.08 | $21.76 | $22.01 | $21.96 | 915,200 |
| 2021-08-09 | $21.35 | $21.90 | $21.35 | $21.88 | $21.83 | 812,940 |
| 2021-08-06 | $21.95 | $21.95 | $21.37 | $21.45 | $21.40 | 889,000 |
| 2021-08-05 | $21.48 | $22.33 | $21.47 | $21.77 | $21.72 | 1,468,810 |
| 2021-08-04 | $21.50 | $21.58 | $21.32 | $21.50 | $21.45 | 724,350 |
| 2021-08-03 | $21.30 | $21.68 | $21.28 | $21.38 | $21.33 | 1,146,080 |
| 2021-08-02 | $20.76 | $21.33 | $20.70 | $21.30 | $21.25 | 875,890 |
| 2021-07-30 | $20.68 | $20.87 | $20.47 | $20.79 | $20.75 | 877,670 |
| 2021-07-29 | $20.56 | $20.89 | $20.56 | $20.68 | $20.64 | 793,710 |
| 2021-07-28 | $21.37 | $21.37 | $20.02 | $20.59 | $20.55 | 1,104,450 |
| 2021-07-27 | $21.30 | $21.80 | $21.26 | $21.37 | $21.32 | 1,078,340 |
| 2021-07-26 | $21.90 | $22.02 | $21.14 | $21.34 | $21.29 | 1,111,930 |
| 2021-07-23 | $22.32 | $22.49 | $21.84 | $21.85 | $21.80 | 1,273,040 |
| 2021-07-22 | $22.57 | $22.58 | $22.30 | $22.31 | $22.26 | 961,970 |
| 2021-07-21 | $22.71 | $22.87 | $22.49 | $22.57 | $22.52 | 916,040 |
| 2021-07-20 | $22.66 | $22.66 | $22.34 | $22.51 | $22.46 | 633,850 |
| 2021-07-19 | $22.23 | $22.74 | $22.23 | $22.70 | $22.65 | 922,450 |
| 2021-07-16 | $22.62 | $22.74 | $22.27 | $22.38 | $22.33 | 1,289,070 |
| 2021-07-15 | $23.20 | $23.35 | $22.64 | $22.77 | $22.72 | 1,202,740 |
| 2021-07-14 | $22.87 | $23.40 | $22.76 | $23.20 | $23.15 | 1,789,400 |
| 2021-07-13 | $22.78 | $23.07 | $22.59 | $22.86 | $22.81 | 1,116,900 |
| 2021-07-12 | $22.57 | $22.82 | $22.56 | $22.74 | $22.69 | 1,092,680 |
| 2021-07-09 | $22.38 | $22.63 | $22.22 | $22.55 | $22.50 | 943,120 |
| 2021-07-08 | $22.95 | $23.07 | $22.32 | $22.39 | $22.34 | 1,649,580 |
| 2021-07-07 | $22.88 | $23.12 | $22.85 | $22.98 | $22.93 | 1,090,510 |
| 2021-07-06 | $22.69 | $23.16 | $22.69 | $22.99 | $22.94 | 1,407,900 |
| 2021-07-05 | $22.65 | $22.92 | $22.44 | $22.67 | $22.62 | 1,412,100 |
| 2021-07-02 | $23.23 | $23.44 | $22.80 | $22.85 | $22.80 | 2,060,840 |
| 2021-07-01 | $23.30 | $24.47 | $23.29 | $23.46 | $23.41 | 3,207,340 |
| 2021-06-30 | $24.10 | $27.26 | $24.10 | $24.30 | $24.25 | 5,556,120 |
| 2021-06-29 | $23.40 | $23.49 | $22.66 | $22.74 | $22.69 | 1,458,940 |
| 2021-06-28 | $23.19 | $23.72 | $23.09 | $23.42 | $23.37 | 1,323,720 |
| 2021-06-25 | $23.66 | $23.66 | $23.02 | $23.09 | $23.04 | 1,599,200 |
| 2021-06-24 | $23.48 | $24.02 | $23.24 | $23.67 | $23.62 | 1,614,240 |
| 2021-06-23 | $23.85 | $24.07 | $23.45 | $23.60 | $23.55 | 1,463,490 |
| 2021-06-22 | $24.00 | $24.10 | $23.66 | $23.89 | $23.84 | 1,414,920 |
| 2021-06-21 | $23.63 | $24.20 | $23.55 | $24.07 | $24.02 | 1,622,760 |
| 2021-06-18 | $23.36 | $23.88 | $23.11 | $23.71 | $23.66 | 1,713,100 |
| 2021-06-17 | $23.60 | $23.64 | $23.02 | $23.30 | $23.25 | 1,601,730 |
| 2021-06-16 | $23.25 | $23.77 | $23.07 | $23.56 | $23.51 | 2,026,360 |
| 2021-06-15 | $22.94 | $23.57 | $22.86 | $23.34 | $23.29 | 1,730,280 |
| 2021-06-14 | $23.01 | $23.01 | $23.01 | $23.01 | $22.96 | 0 |
| 2021-06-11 | $22.91 | $23.47 | $22.84 | $23.01 | $22.96 | 1,588,990 |
| 2021-06-10 | $22.94 | $23.08 | $22.77 | $22.84 | $22.79 | 881,330 |
| 2021-06-09 | $23.10 | $23.25 | $22.75 | $22.85 | $22.80 | 1,125,340 |
| 2021-06-08 | $22.92 | $23.24 | $22.70 | $23.24 | $23.09 | 1,256,140 |
| 2021-06-07 | $22.82 | $23.23 | $22.73 | $22.92 | $22.77 | 857,010 |
| 2021-06-04 | $22.90 | $23.05 | $22.63 | $22.70 | $22.55 | 972,000 |
| 2021-06-03 | $23.03 | $23.35 | $22.83 | $22.86 | $22.71 | 1,194,360 |
| 2021-06-02 | $22.98 | $23.39 | $22.83 | $23.18 | $23.03 | 1,633,880 |
| 2021-06-01 | $22.77 | $23.15 | $22.68 | $22.98 | $22.83 | 1,376,970 |
| 2021-05-31 | $22.50 | $22.75 | $22.38 | $22.74 | $22.59 | 1,004,910 |
| 2021-05-28 | $22.82 | $23.13 | $22.41 | $22.47 | $22.32 | 1,495,530 |
| 2021-05-27 | $22.54 | $23.20 | $22.53 | $22.89 | $22.74 | 2,075,510 |
| 2021-05-26 | $22.10 | $22.64 | $22.00 | $22.50 | $22.35 | 1,376,470 |
| 2021-05-25 | $22.16 | $22.16 | $21.91 | $22.10 | $21.96 | 850,680 |
| 2021-05-24 | $22.31 | $22.31 | $21.78 | $22.01 | $21.87 | 1,023,610 |
| 2021-05-21 | $22.41 | $22.45 | $22.12 | $22.16 | $22.02 | 806,000 |
| 2021-05-20 | $22.43 | $22.63 | $22.23 | $22.23 | $22.09 | 996,600 |
| 2021-05-19 | $22.46 | $23.00 | $22.46 | $22.62 | $22.47 | 1,334,050 |
| 2021-05-18 | $22.21 | $22.58 | $22.14 | $22.45 | $22.30 | 1,076,160 |
| 2021-05-17 | $22.60 | $22.65 | $21.87 | $22.42 | $22.27 | 1,319,560 |
| 2021-05-14 | $22.21 | $22.76 | $22.21 | $22.48 | $22.33 | 1,329,160 |
| 2021-05-13 | $22.13 | $22.52 | $22.00 | $22.20 | $22.06 | 1,105,920 |
| 2021-05-12 | $22.20 | $22.27 | $21.91 | $22.23 | $22.09 | 969,580 |
| 2021-05-11 | $21.89 | $22.25 | $21.80 | $22.19 | $22.05 | 1,124,780 |
| 2021-05-10 | $21.85 | $22.20 | $21.67 | $21.85 | $21.71 | 950,880 |
| 2021-05-07 | $22.06 | $22.29 | $21.78 | $21.79 | $21.65 | 1,110,330 |
| 2021-05-06 | $22.00 | $22.48 | $21.99 | $22.11 | $21.97 | 1,061,890 |
| 2021-05-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.77 | 0 |
| 2021-05-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.77 | 0 |
| 2021-04-30 | $22.52 | $22.73 | $21.65 | $21.91 | $21.77 | 2,136,040 |
| 2021-04-29 | $22.76 | $23.11 | $22.35 | $22.37 | $22.22 | 2,366,790 |
| 2021-04-28 | $25.50 | $25.50 | $22.70 | $23.08 | $22.93 | 4,956,720 |
| 2021-04-27 | $27.11 | $27.30 | $26.45 | $26.55 | $26.38 | 1,373,340 |
| 2021-04-26 | $27.38 | $27.57 | $27.05 | $27.10 | $26.92 | 1,224,340 |
| 2021-04-23 | $28.20 | $28.28 | $27.37 | $27.48 | $27.30 | 1,907,160 |
| 2021-04-22 | $28.05 | $28.37 | $27.73 | $28.07 | $27.89 | 1,892,070 |
| 2021-04-21 | $28.32 | $28.79 | $28.17 | $28.36 | $28.18 | 1,626,340 |
| 2021-04-20 | $28.51 | $28.99 | $28.17 | $28.28 | $28.10 | 1,942,430 |
| 2021-04-19 | $28.69 | $28.99 | $28.50 | $28.76 | $28.57 | 1,934,960 |
| 2021-04-16 | $28.00 | $28.77 | $27.80 | $28.49 | $28.31 | 1,808,850 |
| 2021-04-15 | $28.15 | $28.59 | $27.71 | $27.80 | $27.62 | 1,415,430 |
| 2021-04-14 | $27.62 | $28.49 | $27.40 | $28.34 | $28.16 | 1,962,560 |
| 2021-04-13 | $27.93 | $28.17 | $27.52 | $27.53 | $27.35 | 1,194,890 |
| 2021-04-12 | $28.48 | $28.53 | $27.88 | $27.93 | $27.75 | 1,412,390 |
| 2021-04-09 | $28.30 | $28.80 | $28.06 | $28.40 | $28.22 | 1,630,700 |
| 2021-04-08 | $28.80 | $29.10 | $28.25 | $28.25 | $28.07 | 2,746,950 |
| 2021-04-07 | $28.31 | $28.66 | $27.98 | $28.56 | $28.37 | 2,104,940 |
| 2021-04-06 | $28.11 | $28.28 | $27.87 | $28.20 | $28.02 | 1,438,490 |
| 2021-04-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.62 | 0 |
| 2021-04-02 | $27.54 | $28.05 | $27.31 | $27.80 | $27.62 | 1,682,280 |
| 2021-04-01 | $27.52 | $27.63 | $27.18 | $27.32 | $27.14 | 1,066,160 |
| 2021-03-31 | $27.51 | $27.80 | $27.44 | $27.52 | $27.34 | 1,038,340 |
| 2021-03-30 | $28.11 | $28.17 | $27.51 | $27.52 | $27.34 | 1,715,900 |
| 2021-03-29 | $27.82 | $28.78 | $27.44 | $28.28 | $28.10 | 2,151,220 |
| 2021-03-26 | $27.60 | $27.88 | $27.31 | $27.64 | $27.46 | 1,660,500 |
| 2021-03-25 | $28.40 | $28.40 | $27.53 | $27.53 | $27.35 | 2,141,800 |
| 2021-03-24 | $28.25 | $28.70 | $28.01 | $28.35 | $28.17 | 1,490,180 |
| 2021-03-23 | $28.79 | $29.17 | $28.39 | $28.51 | $28.33 | 2,430,210 |
| 2021-03-22 | $28.66 | $28.94 | $28.42 | $28.78 | $28.59 | 2,051,360 |
| 2021-03-19 | $27.87 | $28.85 | $27.69 | $28.42 | $28.24 | 2,608,110 |
| 2021-03-18 | $28.20 | $28.62 | $28.01 | $28.12 | $27.94 | 2,332,440 |
| 2021-03-17 | $27.04 | $27.99 | $26.91 | $27.93 | $27.75 | 2,035,110 |
| 2021-03-16 | $27.00 | $27.40 | $26.01 | $27.31 | $27.13 | 2,444,080 |
| 2021-03-15 | $28.00 | $28.00 | $27.01 | $27.17 | $26.99 | 1,576,940 |
| 2021-03-12 | $28.75 | $28.75 | $27.96 | $27.98 | $27.80 | 1,445,460 |
| 2021-03-11 | $28.37 | $28.55 | $27.80 | $28.52 | $28.34 | 1,271,500 |
| 2021-03-10 | $28.99 | $29.16 | $28.06 | $28.10 | $27.92 | 1,558,800 |
| 2021-03-09 | $30.60 | $30.63 | $27.18 | $28.68 | $28.49 | 3,098,200 |
| 2021-03-08 | $29.31 | $30.98 | $29.31 | $30.12 | $29.92 | 3,733,530 |
| 2021-03-05 | $29.00 | $29.58 | $28.80 | $29.22 | $29.03 | 1,700,910 |
| 2021-03-04 | $29.72 | $30.08 | $28.95 | $29.00 | $28.81 | 2,216,110 |
| 2021-03-03 | $29.84 | $30.05 | $29.22 | $29.90 | $29.71 | 2,185,660 |
| 2021-03-02 | $30.82 | $30.95 | $29.75 | $29.91 | $29.72 | 2,774,460 |
| 2021-03-01 | $30.50 | $30.96 | $30.47 | $30.82 | $30.62 | 2,101,900 |
| 2021-02-26 | $29.99 | $30.98 | $29.70 | $30.48 | $30.28 | 2,321,380 |
| 2021-02-25 | $31.70 | $31.76 | $30.35 | $30.39 | $30.19 | 3,726,680 |
| 2021-02-24 | $31.47 | $32.28 | $31.03 | $31.94 | $31.73 | 4,986,390 |
| 2021-02-23 | $30.83 | $31.43 | $30.05 | $31.30 | $31.10 | 3,613,030 |
| 2021-02-22 | $30.80 | $31.59 | $30.40 | $30.85 | $30.65 | 4,419,250 |
| 2021-02-19 | $30.00 | $30.90 | $29.11 | $30.67 | $30.47 | 3,967,390 |
| 2021-02-18 | $29.34 | $29.93 | $29.00 | $29.66 | $29.47 | 3,504,390 |
| 2021-02-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.66 | 0 |
| 2021-02-16 | $28.85 | $28.85 | $28.85 | $28.85 | $28.66 | 0 |
| 2021-02-15 | $28.85 | $28.85 | $28.85 | $28.85 | $28.66 | 0 |
| 2021-02-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.66 | 0 |
| 2021-02-11 | $28.85 | $28.85 | $28.85 | $28.85 | $28.66 | 0 |
| 2021-02-10 | $29.94 | $30.49 | $28.68 | $28.85 | $28.66 | 4,509,480 |
| 2021-02-09 | $29.71 | $31.26 | $29.60 | $30.00 | $29.81 | 5,480,030 |
| 2021-02-08 | $30.36 | $31.10 | $28.66 | $28.97 | $28.78 | 4,900,060 |
| 2021-02-05 | $32.44 | $32.77 | $30.53 | $30.72 | $30.52 | 7,453,040 |
| 2021-02-04 | $28.01 | $33.62 | $28.01 | $33.62 | $33.40 | 9,807,810 |
| 2021-02-03 | $28.98 | $29.19 | $27.82 | $28.02 | $27.84 | 1,920,160 |
| 2021-02-02 | $30.50 | $30.58 | $29.18 | $29.20 | $29.01 | 2,473,930 |
| 2021-02-01 | $29.35 | $31.20 | $29.15 | $30.66 | $30.46 | 3,086,030 |
| 2021-01-29 | $28.47 | $29.60 | $28.16 | $29.29 | $29.10 | 1,989,330 |
| 2021-01-28 | $28.75 | $30.00 | $28.32 | $28.42 | $28.24 | 1,565,940 |
| 2021-01-27 | $28.51 | $29.42 | $28.10 | $29.28 | $29.09 | 1,773,250 |
| 2021-01-26 | $28.20 | $30.09 | $28.20 | $28.68 | $28.49 | 2,320,350 |
| 2021-01-25 | $28.64 | $29.15 | $27.79 | $28.20 | $28.02 | 1,579,510 |
| 2021-01-22 | $29.30 | $29.88 | $28.53 | $28.64 | $28.45 | 1,770,420 |
| 2021-01-21 | $29.98 | $30.13 | $29.20 | $29.28 | $29.09 | 1,663,200 |
| 2021-01-20 | $30.56 | $31.29 | $29.76 | $29.82 | $29.63 | 2,081,400 |
| 2021-01-19 | $30.02 | $31.60 | $29.83 | $30.60 | $30.40 | 2,999,700 |
| 2021-01-18 | $30.23 | $31.00 | $29.74 | $30.07 | $29.88 | 2,713,870 |
| 2021-01-15 | $27.71 | $31.58 | $27.70 | $30.21 | $30.01 | 4,422,530 |
| 2021-01-14 | $27.19 | $28.53 | $26.75 | $28.02 | $27.84 | 2,239,130 |
| 2021-01-13 | $28.02 | $28.26 | $27.04 | $27.06 | $26.88 | 1,872,800 |
| 2021-01-12 | $28.21 | $28.86 | $27.90 | $28.00 | $27.82 | 1,657,510 |
| 2021-01-11 | $28.45 | $29.19 | $27.31 | $28.62 | $28.43 | 2,732,430 |
| 2021-01-08 | $28.61 | $29.19 | $27.90 | $28.31 | $28.13 | 1,724,600 |
| 2021-01-07 | $30.50 | $30.97 | $28.20 | $28.58 | $28.39 | 3,359,840 |
| 2021-01-06 | $32.30 | $32.30 | $30.75 | $30.82 | $30.62 | 2,075,790 |
| 2021-01-05 | $31.95 | $32.73 | $31.87 | $32.22 | $32.01 | 1,811,880 |
| 2021-01-04 | $31.60 | $32.40 | $31.36 | $32.24 | $32.03 | 1,739,220 |
| 2021-01-01 | $31.51 | $31.51 | $31.51 | $31.51 | $31.31 | 0 |
| 2020-12-31 | $31.19 | $31.85 | $31.19 | $31.51 | $31.31 | 1,564,180 |
| 2020-12-30 | $31.00 | $31.63 | $30.70 | $31.25 | $31.05 | 1,586,830 |
| 2020-12-29 | $30.70 | $31.70 | $30.50 | $31.02 | $30.82 | 1,794,070 |
| 2020-12-28 | $31.50 | $31.87 | $30.66 | $30.71 | $30.51 | 1,996,300 |
| 2020-12-25 | $30.36 | $31.96 | $30.36 | $31.87 | $31.66 | 3,049,900 |
| 2020-12-24 | $31.36 | $31.70 | $30.52 | $30.53 | $30.33 | 2,544,980 |
| 2020-12-23 | $32.00 | $32.25 | $31.26 | $31.36 | $31.16 | 2,454,610 |
| 2020-12-22 | $33.17 | $33.43 | $31.90 | $31.91 | $31.70 | 2,805,580 |
| 2020-12-21 | $33.34 | $33.75 | $33.06 | $33.20 | $32.98 | 1,852,230 |
| 2020-12-18 | $34.40 | $34.58 | $33.34 | $33.39 | $33.17 | 1,914,190 |
| 2020-12-17 | $34.22 | $34.61 | $33.40 | $34.35 | $34.13 | 2,136,270 |
| 2020-12-16 | $35.58 | $35.77 | $33.96 | $34.10 | $33.88 | 2,838,800 |
| 2020-12-15 | $36.57 | $36.63 | $35.53 | $35.58 | $35.35 | 2,384,970 |
| 2020-12-14 | $36.40 | $36.95 | $36.23 | $36.50 | $36.26 | 1,820,510 |
| 2020-12-11 | $38.35 | $38.50 | $36.38 | $36.78 | $36.54 | 2,960,700 |
| 2020-12-10 | $38.89 | $39.79 | $38.28 | $38.59 | $38.34 | 3,720,490 |
| 2020-12-09 | $37.24 | $39.98 | $36.07 | $39.27 | $39.02 | 6,164,580 |
| 2020-12-08 | $37.90 | $38.18 | $37.15 | $37.17 | $36.93 | 2,036,170 |
| 2020-12-07 | $38.14 | $38.35 | $37.86 | $37.88 | $37.63 | 1,431,300 |
| 2020-12-04 | $38.56 | $38.68 | $37.88 | $38.00 | $37.75 | 2,051,490 |
| 2020-12-03 | $38.87 | $39.17 | $38.41 | $38.49 | $38.24 | 2,379,120 |
| 2020-12-02 | $38.34 | $39.16 | $38.29 | $38.81 | $38.56 | 2,863,980 |
| 2020-12-01 | $37.71 | $38.63 | $37.71 | $38.34 | $38.09 | 2,155,060 |
| 2020-11-30 | $38.08 | $38.57 | $37.77 | $37.99 | $37.74 | 1,897,780 |
| 2020-11-27 | $38.45 | $39.15 | $37.89 | $38.33 | $38.08 | 2,260,450 |
| 2020-11-26 | $37.98 | $38.88 | $37.73 | $38.53 | $38.28 | 2,508,350 |
| 2020-11-25 | $39.24 | $39.39 | $37.81 | $38.02 | $37.77 | 3,271,000 |
| 2020-11-24 | $40.38 | $40.44 | $38.94 | $39.04 | $38.79 | 3,809,310 |
| 2020-11-23 | $40.20 | $40.66 | $40.17 | $40.30 | $40.04 | 1,958,050 |
| 2020-11-20 | $40.81 | $40.99 | $40.19 | $40.28 | $40.02 | 2,757,440 |
| 2020-11-19 | $41.29 | $41.35 | $40.55 | $41.11 | $40.84 | 2,553,650 |
| 2020-11-18 | $40.81 | $41.78 | $40.68 | $41.45 | $41.18 | 2,314,720 |
| 2020-11-17 | $41.40 | $41.86 | $40.65 | $41.20 | $40.93 | 2,662,940 |
| 2020-11-16 | $41.20 | $41.67 | $40.71 | $41.50 | $41.23 | 2,129,560 |
| 2020-11-13 | $40.60 | $41.15 | $40.17 | $41.08 | $40.81 | 2,373,890 |
| 2020-11-12 | $42.01 | $42.09 | $40.10 | $40.38 | $40.12 | 3,889,900 |
| 2020-11-11 | $42.92 | $43.53 | $41.71 | $41.74 | $41.47 | 4,122,090 |
| 2020-11-10 | $44.00 | $44.30 | $42.73 | $43.22 | $42.94 | 3,783,010 |
| 2020-11-09 | $43.51 | $44.30 | $43.50 | $44.11 | $43.82 | 4,362,270 |
| 2020-11-06 | $43.61 | $44.15 | $42.60 | $43.33 | $43.05 | 3,624,860 |
| 2020-11-05 | $42.50 | $43.99 | $42.50 | $43.61 | $43.33 | 4,225,810 |
| 2020-11-04 | $44.00 | $44.46 | $41.80 | $42.30 | $42.03 | 4,028,080 |
| 2020-11-03 | $43.30 | $43.95 | $43.10 | $43.76 | $43.48 | 3,525,750 |
| 2020-11-02 | $42.46 | $43.50 | $42.10 | $43.30 | $43.02 | 3,552,420 |
| 2020-10-30 | $44.50 | $45.07 | $42.40 | $42.46 | $42.18 | 5,615,980 |
| 2020-10-29 | $45.44 | $46.13 | $44.50 | $44.52 | $44.23 | 7,344,440 |
| 2020-10-28 | $45.59 | $48.17 | $45.18 | $47.42 | $47.11 | 8,533,960 |
| 2020-10-27 | $46.70 | $46.70 | $44.64 | $45.68 | $45.38 | 8,070,080 |
| 2020-10-26 | $48.62 | $50.70 | $46.68 | $47.88 | $47.57 | 9,318,060 |
| 2020-10-23 | $45.56 | $48.00 | $45.56 | $47.67 | $47.36 | 10,224,110 |
| 2020-10-22 | $46.18 | $47.80 | $45.21 | $46.24 | $45.94 | 9,639,420 |
| 2020-10-21 | $46.50 | $47.58 | $45.46 | $45.83 | $45.53 | 11,319,390 |
| 2020-10-20 | $42.04 | $45.62 | $41.90 | $45.19 | $44.90 | 8,216,040 |
| 2020-10-19 | $44.03 | $44.43 | $41.97 | $42.29 | $42.02 | 5,382,510 |
| 2020-10-16 | $45.00 | $46.23 | $44.03 | $44.09 | $43.80 | 5,571,620 |
| 2020-10-15 | $44.27 | $46.64 | $43.71 | $44.61 | $44.32 | 8,338,780 |
| 2020-10-14 | $42.99 | $45.98 | $42.73 | $45.27 | $44.98 | 10,219,320 |
| 2020-10-13 | $43.31 | $43.31 | $42.26 | $42.72 | $42.44 | 5,299,010 |
| 2020-10-12 | $42.95 | $43.97 | $42.28 | $43.51 | $43.23 | 6,683,610 |
| 2020-10-09 | $41.70 | $43.33 | $41.50 | $42.65 | $42.37 | 5,457,070 |
| 2020-10-08 | $40.98 | $40.98 | $40.98 | $40.98 | $40.71 | 0 |
| 2020-10-07 | $40.98 | $40.98 | $40.98 | $40.98 | $40.71 | 0 |
| 2020-10-06 | $40.98 | $40.98 | $40.98 | $40.98 | $40.71 | 0 |
| 2020-10-05 | $40.98 | $40.98 | $40.98 | $40.98 | $40.71 | 0 |
| 2020-10-02 | $40.98 | $40.98 | $40.98 | $40.98 | $40.71 | 0 |
| 2020-10-01 | $40.98 | $40.98 | $40.98 | $40.98 | $40.71 | 0 |
| 2020-09-30 | $40.46 | $42.49 | $40.19 | $40.98 | $40.71 | 5,804,450 |
| 2020-09-29 | $41.62 | $41.97 | $40.10 | $40.18 | $39.92 | 5,120,150 |
| 2020-09-28 | $44.50 | $45.60 | $40.80 | $41.22 | $40.95 | 7,607,720 |
| 2020-09-25 | $47.80 | $48.58 | $45.33 | $45.34 | $45.05 | 6,937,970 |
| 2020-09-24 | $46.70 | $49.60 | $46.40 | $47.71 | $47.40 | 9,514,960 |
| 2020-09-23 | $47.30 | $48.15 | $46.49 | $47.90 | $47.59 | 7,622,160 |
| 2020-09-22 | $47.39 | $49.51 | $46.02 | $46.24 | $45.94 | 8,358,260 |
| 2020-09-21 | $47.50 | $49.79 | $46.98 | $48.50 | $48.19 | 8,297,790 |
| 2020-09-18 | $51.30 | $52.10 | $48.01 | $48.17 | $47.86 | 14,821,500 |
| 2020-09-17 | $58.11 | $63.10 | $54.71 | $54.88 | $54.52 | 20,967,110 |
| 2020-09-16 | $58.00 | $75.38 | $54.10 | $64.12 | $63.70 | 26,063,820 |
Shenzhen EXC-LED Technology Co Ltd (300889) News Headlines
Recent Shenzhen EXC-LED Technology Co Ltd (300889) News
Similar Companies to Shenzhen EXC-LED Technology Co Ltd (300889) 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 | -- | -- | -- |