Guangdong Kingshine Electronic Technology Co. Ltd. (300903) Exchange: SHE
Data as of July 17, 2025
$11.19 ($0.66) 6.27%
Guangdong Kingshine Electronic Technology Co. Ltd. - Daily Information
Click for more stock information on Guangdong Kingshine Electronic Technology Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.92 |
| Previous Close | $11.19 |
| High | $11.30 |
| Low | $10.80 |
| Adjusted Open | $10.92 |
| Previous Adjusted Close | $11.19 |
| Adjusted High | $11.30 |
| Adjusted Low | $10.80 |
About Guangdong Kingshine Electronic Technology Co. Ltd. (300903)
Guangdong Kingshine Electronic Technology Co. Ltd.
Invest in Guangdong Kingshine Electronic Technology Co. Ltd. (300903)
Historical Stock Data for Guangdong Kingshine Electronic Technology Co. Ltd. (300903)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.92 | $11.30 | $10.80 | $11.19 | $11.19 | 72,369,720 |
| 2025-07-07 | $10.64 | $10.90 | $10.50 | $10.53 | $10.53 | 35,634,580 |
| 2025-07-04 | $10.92 | $11.08 | $10.67 | $10.73 | $10.73 | 53,254,610 |
| 2025-07-03 | $10.32 | $10.87 | $10.28 | $10.77 | $10.77 | 53,914,410 |
| 2025-07-02 | $10.86 | $10.86 | $10.18 | $10.28 | $10.28 | 55,240,850 |
| 2025-06-30 | $11.18 | $11.80 | $11.10 | $11.61 | $11.61 | 79,021,660 |
| 2025-06-27 | $10.61 | $11.79 | $10.52 | $11.60 | $11.60 | 99,432,000 |
| 2025-06-26 | $10.77 | $12.50 | $10.67 | $10.95 | $10.95 | 107,649,520 |
| 2025-06-25 | $11.00 | $11.00 | $10.43 | $10.53 | $10.53 | 68,150,710 |
| 2025-06-24 | $10.68 | $11.49 | $10.32 | $11.20 | $11.20 | 102,630,290 |
| 2025-06-23 | $10.08 | $10.99 | $9.81 | $10.80 | $10.80 | 83,675,170 |
| 2025-06-20 | $10.38 | $11.20 | $10.10 | $10.93 | $10.93 | 94,107,770 |
| 2025-06-19 | $11.00 | $11.90 | $10.50 | $10.61 | $10.61 | 136,447,440 |
| 2025-06-18 | $8.82 | $10.63 | $8.72 | $10.63 | $10.63 | 104,166,180 |
| 2025-06-17 | $9.27 | $9.35 | $8.69 | $8.86 | $8.86 | 52,584,860 |
| 2025-06-13 | $8.15 | $8.20 | $8.02 | $8.05 | $8.05 | 6,649,420 |
| 2025-06-12 | $8.24 | $8.27 | $8.10 | $8.20 | $8.20 | 4,671,920 |
| 2025-06-11 | $8.19 | $8.29 | $8.11 | $8.21 | $8.21 | 5,775,700 |
| 2025-06-10 | $8.26 | $8.28 | $8.04 | $8.16 | $8.16 | 7,822,020 |
| 2025-06-09 | $8.20 | $8.29 | $8.16 | $8.21 | $8.21 | 5,219,900 |
| 2025-06-06 | $8.10 | $8.18 | $8.08 | $8.16 | $8.16 | 6,651,800 |
| 2025-06-05 | $7.98 | $8.15 | $7.90 | $8.14 | $8.14 | 8,780,060 |
| 2025-06-04 | $7.83 | $8.01 | $7.83 | $7.97 | $7.97 | 5,570,320 |
| 2025-06-03 | $7.83 | $7.95 | $7.78 | $7.83 | $7.83 | 5,951,760 |
| 2025-05-30 | $7.98 | $8.02 | $7.78 | $7.80 | $7.80 | 6,247,300 |
| 2025-05-29 | $7.80 | $8.04 | $7.80 | $8.04 | $8.04 | 7,941,590 |
| 2025-05-28 | $7.89 | $7.97 | $7.80 | $7.84 | $7.84 | 4,832,740 |
| 2025-05-27 | $7.90 | $8.01 | $7.82 | $7.89 | $7.89 | 6,183,600 |
| 2025-05-26 | $7.73 | $7.98 | $7.73 | $7.91 | $7.91 | 5,401,580 |
| 2025-05-23 | $7.90 | $7.99 | $7.75 | $7.78 | $7.78 | 6,203,720 |
| 2025-05-22 | $7.95 | $8.14 | $7.92 | $7.94 | $7.94 | 6,794,530 |
| 2025-05-21 | $8.05 | $8.08 | $7.93 | $8.03 | $8.03 | 5,269,480 |
| 2025-05-20 | $8.07 | $8.10 | $7.96 | $8.10 | $8.10 | 5,183,260 |
| 2025-05-19 | $8.03 | $8.07 | $7.87 | $8.07 | $8.07 | 6,142,720 |
| 2025-05-16 | $7.91 | $8.03 | $7.88 | $7.98 | $7.98 | 6,104,020 |
| 2025-05-15 | $7.98 | $8.08 | $7.88 | $7.92 | $7.92 | 5,975,120 |
| 2025-05-14 | $8.01 | $8.09 | $7.94 | $8.00 | $8.00 | 6,763,400 |
| 2025-05-13 | $8.16 | $8.20 | $8.01 | $8.03 | $8.03 | 5,640,440 |
| 2025-05-12 | $7.99 | $8.13 | $7.99 | $8.08 | $8.08 | 7,518,420 |
| 2025-05-09 | $8.03 | $8.09 | $7.90 | $7.98 | $7.98 | 7,558,580 |
| 2025-05-08 | $7.80 | $8.12 | $7.75 | $8.09 | $8.09 | 10,728,040 |
| 2025-05-07 | $7.81 | $7.89 | $7.73 | $7.80 | $7.80 | 7,338,560 |
| 2025-05-06 | $7.53 | $7.78 | $7.53 | $7.76 | $7.76 | 8,459,340 |
| 2025-04-30 | $7.36 | $7.54 | $7.34 | $7.47 | $7.47 | 6,122,280 |
| 2025-04-29 | $7.15 | $7.45 | $7.15 | $7.36 | $7.36 | 7,773,740 |
| 2025-04-28 | $7.13 | $7.26 | $7.13 | $7.20 | $7.20 | 9,676,060 |
| 2025-04-25 | $7.28 | $7.30 | $6.98 | $7.12 | $7.12 | 15,619,920 |
| 2025-04-24 | $7.15 | $7.40 | $7.07 | $7.30 | $7.30 | 15,059,160 |
| 2025-04-23 | $7.01 | $7.18 | $7.01 | $7.17 | $7.17 | 7,493,920 |
| 2025-04-22 | $7.02 | $7.07 | $6.94 | $6.99 | $6.99 | 5,551,720 |
| 2025-04-21 | $6.94 | $7.06 | $6.90 | $7.02 | $7.02 | 6,314,660 |
| 2025-04-18 | $6.89 | $7.06 | $6.78 | $6.96 | $6.96 | 7,618,700 |
| 2025-04-17 | $6.88 | $7.07 | $6.82 | $6.90 | $6.90 | 5,877,120 |
| 2025-04-16 | $7.01 | $7.05 | $6.73 | $6.88 | $6.88 | 7,585,440 |
| 2025-04-15 | $7.08 | $7.10 | $6.95 | $7.05 | $7.05 | 6,760,080 |
| 2025-04-14 | $7.09 | $7.19 | $6.98 | $7.04 | $7.04 | 8,724,140 |
| 2025-04-11 | $6.76 | $7.01 | $6.66 | $6.88 | $6.88 | 9,349,380 |
| 2025-04-10 | $6.78 | $6.96 | $6.75 | $6.78 | $6.78 | 11,116,900 |
| 2025-04-09 | $6.22 | $6.65 | $5.81 | $6.60 | $6.60 | 16,537,630 |
| 2025-04-08 | $6.26 | $6.62 | $6.21 | $6.39 | $6.39 | 15,201,090 |
| 2025-04-07 | $7.11 | $7.18 | $6.20 | $6.20 | $6.20 | 20,996,260 |
| 2025-04-03 | $7.81 | $7.93 | $7.69 | $7.75 | $7.75 | 8,335,700 |
| 2025-04-02 | $7.87 | $7.98 | $7.81 | $7.85 | $7.85 | 5,761,280 |
| 2025-04-01 | $7.90 | $8.05 | $7.83 | $7.84 | $7.84 | 9,051,500 |
| 2025-03-31 | $7.74 | $7.93 | $7.69 | $7.84 | $7.84 | 10,642,320 |
| 2025-03-28 | $8.06 | $8.16 | $7.82 | $7.82 | $7.82 | 9,338,880 |
| 2025-03-27 | $8.07 | $8.14 | $7.86 | $8.04 | $8.04 | 8,580,220 |
| 2025-03-26 | $7.98 | $8.18 | $7.97 | $8.11 | $8.11 | 9,855,300 |
| 2025-03-25 | $8.17 | $8.17 | $7.89 | $7.98 | $7.98 | 10,548,900 |
| 2025-03-24 | $8.55 | $8.60 | $7.94 | $8.16 | $8.16 | 15,897,340 |
| 2025-03-21 | $8.78 | $8.84 | $8.49 | $8.55 | $8.55 | 14,177,400 |
| 2025-03-20 | $8.88 | $8.89 | $8.77 | $8.78 | $8.78 | 9,633,400 |
| 2025-03-19 | $9.00 | $9.05 | $8.80 | $8.85 | $8.85 | 14,123,240 |
| 2025-03-18 | $8.95 | $9.14 | $8.95 | $9.02 | $9.02 | 13,886,720 |
| 2025-03-17 | $8.90 | $8.96 | $8.80 | $8.92 | $8.92 | 11,341,900 |
| 2025-03-14 | $8.75 | $8.99 | $8.60 | $8.88 | $8.88 | 16,007,290 |
| 2025-03-13 | $8.91 | $8.95 | $8.63 | $8.79 | $8.79 | 12,718,420 |
| 2025-03-12 | $8.97 | $9.03 | $8.87 | $8.96 | $8.96 | 17,308,060 |
| 2025-03-11 | $8.67 | $9.18 | $8.63 | $8.96 | $8.96 | 26,220,280 |
| 2025-03-10 | $8.61 | $8.83 | $8.61 | $8.77 | $8.77 | 12,860,560 |
| 2025-03-07 | $8.80 | $8.83 | $8.53 | $8.60 | $8.60 | 12,766,840 |
| 2025-03-06 | $8.64 | $8.89 | $8.64 | $8.80 | $8.80 | 19,787,240 |
| 2025-03-05 | $8.44 | $8.65 | $8.31 | $8.61 | $8.61 | 13,217,050 |
| 2025-03-04 | $8.20 | $8.46 | $8.15 | $8.45 | $8.45 | 10,562,830 |
| 2025-03-03 | $8.22 | $8.52 | $8.10 | $8.24 | $8.24 | 13,731,380 |
| 2025-02-28 | $8.68 | $8.72 | $8.15 | $8.19 | $8.19 | 17,469,600 |
| 2025-02-27 | $8.88 | $8.95 | $8.56 | $8.73 | $8.73 | 15,926,390 |
| 2025-02-26 | $8.74 | $8.90 | $8.67 | $8.87 | $8.87 | 17,506,770 |
| 2025-02-25 | $8.68 | $8.86 | $8.60 | $8.71 | $8.71 | 13,591,800 |
| 2025-02-24 | $8.86 | $8.86 | $8.63 | $8.76 | $8.76 | 18,343,380 |
| 2025-02-20 | $8.45 | $8.59 | $8.39 | $8.56 | $8.56 | 12,125,880 |
| 2025-02-19 | $8.19 | $8.47 | $8.19 | $8.47 | $8.47 | 12,818,080 |
| 2025-02-18 | $8.51 | $8.63 | $8.15 | $8.17 | $8.17 | 16,292,740 |
| 2025-02-17 | $8.19 | $8.52 | $8.19 | $8.51 | $8.51 | 17,661,380 |
| 2025-02-14 | $8.21 | $8.32 | $8.12 | $8.16 | $8.16 | 8,685,040 |
| 2025-02-13 | $8.36 | $8.36 | $8.18 | $8.23 | $8.23 | 10,370,860 |
| 2025-02-12 | $8.28 | $8.37 | $8.23 | $8.37 | $8.37 | 10,271,820 |
| 2025-02-11 | $8.36 | $8.37 | $8.20 | $8.30 | $8.30 | 9,193,300 |
| 2025-02-10 | $8.24 | $8.37 | $8.20 | $8.37 | $8.37 | 12,420,940 |
| 2025-02-07 | $8.18 | $8.34 | $8.08 | $8.21 | $8.21 | 14,406,990 |
| 2025-02-06 | $8.00 | $8.22 | $7.93 | $8.19 | $8.19 | 13,418,580 |
| 2025-02-05 | $7.76 | $8.01 | $7.72 | $7.99 | $7.99 | 11,798,880 |
| 2025-01-27 | $8.02 | $8.15 | $7.64 | $7.66 | $7.66 | 12,281,020 |
| 2025-01-24 | $7.85 | $8.06 | $7.83 | $8.02 | $8.02 | 9,881,780 |
| 2025-01-23 | $8.05 | $8.19 | $7.83 | $7.83 | $7.83 | 12,515,440 |
| 2025-01-22 | $7.93 | $8.20 | $7.85 | $7.94 | $7.94 | 12,201,500 |
| 2025-01-21 | $8.03 | $8.11 | $7.79 | $7.96 | $7.96 | 14,878,570 |
| 2025-01-20 | $8.12 | $8.21 | $8.01 | $8.14 | $8.14 | 12,114,190 |
| 2025-01-17 | $7.90 | $8.15 | $7.89 | $8.05 | $8.05 | 14,185,980 |
| 2025-01-16 | $7.94 | $8.07 | $7.79 | $7.94 | $7.94 | 12,271,930 |
| 2025-01-15 | $8.04 | $8.10 | $7.80 | $7.84 | $7.84 | 9,314,980 |
| 2025-01-14 | $7.55 | $7.98 | $7.55 | $7.98 | $7.98 | 12,451,660 |
| 2025-01-13 | $7.48 | $7.54 | $7.22 | $7.50 | $7.50 | 10,427,880 |
| 2025-01-09 | $7.66 | $8.24 | $7.66 | $7.98 | $7.98 | 19,635,060 |
| 2025-01-08 | $7.74 | $7.82 | $7.44 | $7.72 | $7.72 | 13,214,120 |
| 2025-01-07 | $7.34 | $7.85 | $7.30 | $7.84 | $7.84 | 16,562,740 |
| 2025-01-06 | $7.30 | $7.47 | $7.01 | $7.29 | $7.29 | 11,677,100 |
| 2025-01-03 | $7.86 | $7.95 | $7.27 | $7.32 | $7.32 | 16,164,240 |
| 2025-01-02 | $7.98 | $8.19 | $7.74 | $7.84 | $7.84 | 13,382,990 |
| 2024-12-31 | $8.60 | $8.60 | $7.99 | $7.99 | $7.99 | 18,794,430 |
| 2024-12-30 | $8.54 | $8.86 | $8.16 | $8.55 | $8.55 | 19,879,260 |
| 2024-12-27 | $8.74 | $9.00 | $8.58 | $8.61 | $8.61 | 19,079,380 |
| 2024-12-26 | $8.52 | $8.85 | $8.40 | $8.74 | $8.74 | 19,343,680 |
| 2024-12-25 | $8.97 | $8.98 | $8.31 | $8.56 | $8.56 | 26,094,550 |
| 2024-12-24 | $9.31 | $9.50 | $8.75 | $9.06 | $9.06 | 34,380,500 |
| 2024-12-23 | $10.08 | $10.25 | $9.20 | $9.38 | $9.38 | 39,424,130 |
| 2024-12-20 | $9.96 | $10.47 | $9.93 | $10.14 | $10.14 | 48,132,640 |
| 2024-12-19 | $9.80 | $10.15 | $9.68 | $9.99 | $9.99 | 48,492,500 |
| 2024-12-18 | $9.40 | $10.88 | $9.25 | $10.18 | $10.18 | 72,296,130 |
| 2024-12-17 | $9.05 | $9.88 | $8.93 | $9.25 | $9.25 | 46,098,130 |
| 2024-12-16 | $9.11 | $9.42 | $9.03 | $9.11 | $9.11 | 14,963,780 |
| 2024-12-13 | $9.22 | $9.31 | $9.06 | $9.09 | $9.09 | 11,132,260 |
| 2024-12-12 | $9.37 | $9.47 | $9.17 | $9.32 | $9.32 | 13,910,360 |
| 2024-12-11 | $9.20 | $9.39 | $9.18 | $9.32 | $9.32 | 13,656,540 |
| 2024-12-10 | $9.42 | $9.46 | $9.19 | $9.20 | $9.20 | 20,162,680 |
| 2024-12-09 | $9.18 | $9.24 | $8.99 | $9.11 | $9.11 | 10,581,140 |
| 2024-12-06 | $9.27 | $9.35 | $9.13 | $9.20 | $9.20 | 15,623,640 |
| 2024-12-05 | $8.99 | $9.34 | $8.88 | $9.27 | $9.27 | 17,026,160 |
| 2024-12-04 | $9.26 | $9.34 | $8.95 | $9.02 | $9.02 | 14,488,040 |
| 2024-12-03 | $9.17 | $9.34 | $9.04 | $9.20 | $9.20 | 16,785,280 |
| 2024-12-02 | $9.26 | $9.34 | $9.12 | $9.19 | $9.19 | 19,711,310 |
| 2024-11-29 | $8.90 | $9.26 | $8.73 | $9.26 | $9.26 | 24,395,560 |
| 2024-11-28 | $8.88 | $9.18 | $8.83 | $8.90 | $8.90 | 15,602,220 |
| 2024-11-27 | $8.75 | $8.89 | $8.40 | $8.88 | $8.88 | 16,898,740 |
| 2024-11-26 | $8.80 | $9.30 | $8.77 | $8.83 | $8.83 | 24,247,200 |
| 2024-11-25 | $8.57 | $8.69 | $8.33 | $8.69 | $8.69 | 12,475,040 |
| 2024-11-22 | $8.88 | $9.05 | $8.42 | $8.45 | $8.45 | 14,077,610 |
| 2024-11-21 | $8.96 | $9.07 | $8.76 | $8.93 | $8.93 | 11,004,830 |
| 2024-11-20 | $8.78 | $9.10 | $8.78 | $9.01 | $9.01 | 12,524,040 |
| 2024-11-19 | $8.52 | $8.84 | $8.42 | $8.84 | $8.84 | 13,137,800 |
| 2024-11-18 | $8.77 | $9.12 | $8.34 | $8.50 | $8.50 | 17,104,180 |
| 2024-11-15 | $8.90 | $9.10 | $8.70 | $8.73 | $8.73 | 13,315,540 |
| 2024-11-14 | $9.26 | $9.30 | $8.91 | $8.94 | $8.94 | 12,819,350 |
| 2024-11-13 | $9.30 | $9.47 | $9.01 | $9.31 | $9.31 | 16,409,120 |
| 2024-11-12 | $9.75 | $9.75 | $9.29 | $9.36 | $9.36 | 26,487,010 |
| 2024-11-11 | $9.17 | $9.87 | $9.13 | $9.75 | $9.75 | 36,121,580 |
| 2024-11-08 | $9.12 | $9.35 | $9.07 | $9.18 | $9.18 | 26,609,720 |
| 2024-11-07 | $9.00 | $9.24 | $8.90 | $9.05 | $9.05 | 29,967,720 |
| 2024-11-06 | $8.79 | $9.03 | $8.72 | $8.87 | $8.87 | 22,158,820 |
| 2024-11-05 | $8.67 | $8.85 | $8.55 | $8.81 | $8.81 | 18,441,660 |
| 2024-11-04 | $8.12 | $8.77 | $8.11 | $8.63 | $8.63 | 21,061,950 |
| 2024-11-01 | $8.86 | $8.91 | $8.12 | $8.15 | $8.15 | 19,882,460 |
| 2024-10-31 | $8.37 | $8.86 | $8.32 | $8.77 | $8.77 | 19,603,820 |
| 2024-10-30 | $8.48 | $8.57 | $8.22 | $8.39 | $8.39 | 15,831,240 |
| 2024-10-29 | $8.80 | $8.91 | $8.52 | $8.55 | $8.55 | 14,350,600 |
| 2024-10-28 | $8.80 | $8.95 | $8.66 | $8.87 | $8.87 | 14,898,180 |
| 2024-10-25 | $8.58 | $8.90 | $8.57 | $8.80 | $8.80 | 14,972,750 |
| 2024-10-24 | $8.52 | $8.62 | $8.39 | $8.54 | $8.54 | 13,325,380 |
| 2024-10-23 | $8.57 | $8.85 | $8.52 | $8.59 | $8.59 | 16,490,880 |
| 2024-10-22 | $8.91 | $9.02 | $8.53 | $8.67 | $8.67 | 19,001,820 |
| 2024-10-21 | $8.63 | $8.99 | $8.53 | $8.74 | $8.74 | 24,762,300 |
| 2024-10-18 | $8.12 | $8.72 | $8.04 | $8.51 | $8.51 | 27,995,490 |
| 2024-10-17 | $7.98 | $8.23 | $7.95 | $8.01 | $8.01 | 14,318,820 |
| 2024-10-16 | $7.80 | $8.08 | $7.77 | $7.87 | $7.87 | 13,286,730 |
| 2024-10-15 | $8.10 | $8.34 | $7.96 | $8.00 | $8.00 | 15,649,460 |
| 2024-10-14 | $7.76 | $8.13 | $7.75 | $8.12 | $8.12 | 16,638,050 |
| 2024-10-11 | $8.27 | $8.27 | $7.63 | $7.75 | $7.75 | 18,476,090 |
| 2024-10-10 | $8.37 | $8.69 | $8.24 | $8.29 | $8.29 | 23,742,140 |
| 2024-10-09 | $9.10 | $9.20 | $8.21 | $8.21 | $8.21 | 33,524,020 |
| 2024-10-08 | $9.80 | $9.80 | $8.60 | $9.63 | $9.63 | 46,062,130 |
| 2024-09-30 | $7.58 | $8.27 | $7.32 | $8.23 | $8.23 | 33,376,430 |
| 2024-09-27 | $6.95 | $7.30 | $6.86 | $7.17 | $7.17 | 19,893,240 |
| 2024-09-26 | $6.63 | $6.80 | $6.60 | $6.80 | $6.80 | 10,466,900 |
| 2024-09-25 | $6.59 | $6.83 | $6.57 | $6.64 | $6.64 | 15,159,040 |
| 2024-09-24 | $6.40 | $6.57 | $6.29 | $6.57 | $6.57 | 10,797,140 |
| 2024-09-23 | $6.33 | $6.45 | $6.24 | $6.41 | $6.41 | 6,305,410 |
| 2024-09-20 | $6.30 | $6.46 | $6.26 | $6.33 | $6.33 | 8,260,210 |
| 2024-09-19 | $6.25 | $6.32 | $6.19 | $6.30 | $6.30 | 7,003,720 |
| 2024-09-18 | $6.34 | $6.39 | $6.07 | $6.21 | $6.21 | 7,602,480 |
| 2024-09-13 | $6.48 | $6.56 | $6.33 | $6.33 | $6.33 | 6,327,270 |
| 2024-09-12 | $6.59 | $6.64 | $6.49 | $6.52 | $6.52 | 6,016,030 |
| 2024-09-11 | $6.54 | $6.63 | $6.52 | $6.56 | $6.56 | 6,053,100 |
| 2024-09-10 | $6.40 | $6.62 | $6.33 | $6.62 | $6.62 | 9,151,960 |
| 2024-09-09 | $6.64 | $6.64 | $6.33 | $6.40 | $6.40 | 7,897,800 |
| 2024-09-06 | $6.67 | $6.68 | $6.47 | $6.47 | $6.47 | 7,882,390 |
| 2024-09-05 | $6.51 | $6.74 | $6.50 | $6.68 | $6.68 | 9,755,300 |
| 2024-09-04 | $6.52 | $6.58 | $6.43 | $6.52 | $6.52 | 7,701,000 |
| 2024-09-03 | $6.50 | $6.62 | $6.45 | $6.61 | $6.61 | 7,793,420 |
| 2024-09-02 | $6.56 | $6.67 | $6.48 | $6.48 | $6.48 | 10,834,220 |
| 2024-08-30 | $6.37 | $6.64 | $6.37 | $6.52 | $6.52 | 10,506,140 |
| 2024-08-29 | $6.21 | $6.40 | $6.17 | $6.38 | $6.38 | 7,217,380 |
| 2024-08-28 | $6.14 | $6.29 | $6.10 | $6.25 | $6.25 | 8,685,820 |
| 2024-08-27 | $6.28 | $6.37 | $6.13 | $6.16 | $6.16 | 8,975,920 |
| 2024-08-26 | $6.29 | $6.39 | $6.25 | $6.34 | $6.34 | 6,922,560 |
| 2024-08-23 | $6.36 | $6.42 | $6.21 | $6.27 | $6.27 | 9,652,620 |
| 2024-08-22 | $6.48 | $6.54 | $6.30 | $6.35 | $6.35 | 8,149,560 |
| 2024-08-21 | $6.37 | $6.61 | $6.37 | $6.47 | $6.47 | 8,525,100 |
| 2024-08-20 | $6.53 | $6.61 | $6.39 | $6.42 | $6.42 | 8,630,200 |
| 2024-08-19 | $6.73 | $6.79 | $6.52 | $6.54 | $6.54 | 13,429,780 |
| 2024-08-16 | $6.76 | $6.91 | $6.76 | $6.77 | $6.77 | 10,882,180 |
| 2024-08-15 | $6.60 | $6.78 | $6.51 | $6.74 | $6.74 | 11,276,820 |
| 2024-08-14 | $6.56 | $6.68 | $6.54 | $6.62 | $6.62 | 9,638,920 |
| 2024-08-13 | $6.38 | $6.57 | $6.35 | $6.55 | $6.55 | 8,828,480 |
| 2024-08-12 | $6.42 | $6.51 | $6.33 | $6.39 | $6.39 | 8,304,020 |
| 2024-08-09 | $6.55 | $6.65 | $6.48 | $6.49 | $6.49 | 9,896,660 |
| 2024-08-08 | $6.54 | $6.58 | $6.35 | $6.46 | $6.46 | 11,748,780 |
| 2024-08-07 | $6.50 | $6.67 | $6.48 | $6.59 | $6.59 | 11,836,260 |
| 2024-08-06 | $6.52 | $6.57 | $6.40 | $6.49 | $6.49 | 11,011,900 |
| 2024-08-05 | $6.73 | $6.81 | $6.40 | $6.42 | $6.42 | 17,118,740 |
| 2024-08-02 | $7.03 | $7.09 | $6.83 | $6.83 | $6.83 | 18,381,910 |
| 2024-08-01 | $6.99 | $7.16 | $6.96 | $7.13 | $7.13 | 20,490,570 |
| 2024-07-31 | $6.86 | $7.03 | $6.80 | $7.01 | $7.01 | 18,684,830 |
| 2024-07-30 | $6.74 | $6.89 | $6.69 | $6.87 | $6.87 | 12,547,420 |
| 2024-07-29 | $6.73 | $6.85 | $6.63 | $6.77 | $6.77 | 10,175,820 |
| 2024-07-26 | $6.58 | $6.76 | $6.57 | $6.72 | $6.72 | 10,276,000 |
| 2024-07-25 | $6.57 | $6.70 | $6.44 | $6.63 | $6.63 | 12,002,680 |
| 2024-07-24 | $6.67 | $6.84 | $6.60 | $6.61 | $6.61 | 13,567,700 |
| 2024-07-23 | $6.90 | $7.07 | $6.72 | $6.72 | $6.72 | 15,290,860 |
| 2024-07-22 | $6.80 | $6.99 | $6.74 | $6.93 | $6.93 | 16,365,360 |
| 2024-07-19 | $6.59 | $6.92 | $6.52 | $6.82 | $6.82 | 17,379,180 |
| 2024-07-18 | $6.70 | $6.72 | $6.42 | $6.61 | $6.61 | 20,868,050 |
| 2024-07-17 | $7.22 | $7.24 | $6.80 | $6.81 | $6.81 | 27,496,360 |
| 2024-07-16 | $7.30 | $7.47 | $7.19 | $7.33 | $7.33 | 30,180,020 |
| 2024-07-15 | $7.11 | $7.77 | $6.77 | $7.34 | $7.34 | 44,063,490 |
| 2024-07-12 | $7.12 | $7.21 | $6.95 | $7.04 | $7.04 | 25,974,610 |
| 2024-07-11 | $7.17 | $7.26 | $7.01 | $7.19 | $7.19 | 28,163,150 |
| 2024-07-10 | $6.92 | $7.23 | $6.86 | $7.06 | $7.06 | 29,139,100 |
| 2024-07-09 | $6.83 | $7.10 | $6.70 | $7.07 | $7.07 | 28,578,350 |
| 2024-07-08 | $7.03 | $7.13 | $6.72 | $6.75 | $6.75 | 22,142,780 |
| 2024-07-05 | $7.17 | $7.17 | $6.80 | $7.02 | $7.02 | 24,012,810 |
| 2024-07-04 | $7.53 | $7.65 | $7.15 | $7.17 | $7.17 | 31,738,660 |
| 2024-07-03 | $7.86 | $7.91 | $7.50 | $7.53 | $7.53 | 38,527,040 |
| 2024-07-02 | $7.81 | $8.20 | $7.69 | $8.09 | $8.09 | 49,127,420 |
| 2024-07-01 | $8.23 | $8.28 | $7.62 | $7.88 | $7.88 | 51,677,180 |
| 2024-06-28 | $8.43 | $8.78 | $8.07 | $8.24 | $8.24 | 63,589,900 |
| 2024-06-27 | $9.33 | $9.48 | $8.62 | $8.67 | $8.67 | 77,680,780 |
| 2024-06-26 | $9.15 | $10.25 | $8.55 | $9.53 | $9.53 | 94,353,030 |
| 2024-06-25 | $10.00 | $10.41 | $9.20 | $9.32 | $9.32 | 119,354,120 |
| 2024-06-24 | $8.05 | $9.62 | $8.05 | $9.62 | $9.62 | 76,823,170 |
| 2024-06-21 | $8.23 | $8.92 | $8.01 | $8.02 | $8.02 | 59,051,540 |
| 2024-06-20 | $8.54 | $9.48 | $8.30 | $9.16 | $9.16 | 102,185,590 |
| 2024-06-19 | $7.80 | $8.88 | $7.80 | $8.88 | $8.88 | 87,288,560 |
| 2024-06-18 | $7.68 | $7.88 | $7.29 | $7.40 | $7.40 | 40,825,470 |
| 2024-06-17 | $7.17 | $7.50 | $7.09 | $7.38 | $7.38 | 32,850,780 |
| 2024-06-14 | $7.00 | $7.40 | $6.90 | $7.25 | $7.25 | 35,514,570 |
| 2024-06-13 | $6.93 | $7.31 | $6.93 | $7.14 | $7.14 | 36,160,720 |
| 2024-06-12 | $6.99 | $7.05 | $6.77 | $6.99 | $6.99 | 30,425,040 |
| 2024-06-11 | $6.39 | $6.90 | $6.06 | $6.87 | $6.87 | 39,432,900 |
| 2024-06-07 | $6.79 | $6.88 | $6.35 | $6.39 | $6.39 | 47,073,050 |
| 2024-06-06 | $6.26 | $7.46 | $6.23 | $7.07 | $7.07 | 58,992,540 |
| 2024-06-05 | $6.37 | $6.49 | $6.21 | $6.22 | $6.22 | 13,802,940 |
| 2024-06-04 | $6.79 | $6.88 | $6.41 | $6.52 | $6.52 | 24,132,460 |
| 2024-06-03 | $6.97 | $7.24 | $6.89 | $7.05 | $7.05 | 19,973,200 |
| 2024-05-31 | $6.80 | $7.06 | $6.76 | $7.00 | $7.00 | 15,148,040 |
| 2024-05-30 | $6.70 | $6.94 | $6.52 | $6.81 | $6.81 | 16,174,920 |
| 2024-05-29 | $6.88 | $7.21 | $6.81 | $6.89 | $6.89 | 21,090,430 |
| 2024-05-28 | $6.86 | $6.92 | $6.62 | $6.73 | $6.73 | 14,610,850 |
| 2024-05-27 | $7.00 | $7.27 | $6.60 | $6.91 | $6.91 | 19,176,740 |
| 2024-05-24 | $6.90 | $6.96 | $6.69 | $6.73 | $6.73 | 16,780,930 |
| 2024-05-23 | $7.29 | $7.36 | $6.90 | $7.00 | $7.00 | 25,403,880 |
| 2024-05-22 | $7.77 | $8.09 | $7.18 | $7.33 | $7.33 | 36,079,390 |
| 2024-05-21 | $6.95 | $7.08 | $6.85 | $7.06 | $7.06 | 8,100,590 |
| 2024-05-20 | $7.00 | $7.07 | $6.88 | $6.97 | $6.97 | 6,080,320 |
| 2024-05-17 | $6.71 | $6.97 | $6.65 | $6.97 | $6.97 | 7,074,250 |
| 2024-05-16 | $6.54 | $6.79 | $6.54 | $6.72 | $6.72 | 6,732,360 |
| 2024-05-15 | $6.54 | $6.69 | $6.47 | $6.54 | $6.54 | 4,800,300 |
| 2024-05-14 | $6.58 | $6.77 | $6.55 | $6.59 | $6.59 | 5,843,560 |
| 2024-05-13 | $6.73 | $6.80 | $6.46 | $6.53 | $6.53 | 9,762,350 |
| 2024-05-10 | $7.15 | $7.16 | $6.81 | $6.83 | $6.83 | 8,549,610 |
| 2024-05-09 | $6.94 | $7.40 | $6.91 | $7.13 | $7.13 | 9,946,920 |
| 2024-05-08 | $7.03 | $7.13 | $6.89 | $6.92 | $6.92 | 6,810,700 |
| 2024-05-07 | $7.01 | $7.10 | $6.94 | $7.03 | $7.03 | 6,495,100 |
| 2024-05-06 | $6.87 | $7.13 | $6.87 | $7.03 | $7.03 | 9,292,500 |
| 2024-04-30 | $6.98 | $7.02 | $6.70 | $6.84 | $6.84 | 9,902,150 |
| 2024-04-29 | $6.66 | $6.98 | $6.65 | $6.96 | $6.96 | 10,098,280 |
| 2024-04-26 | $6.44 | $6.77 | $6.32 | $6.66 | $6.66 | 13,398,040 |
| 2024-04-25 | $6.32 | $6.49 | $6.22 | $6.40 | $6.40 | 13,405,690 |
| 2024-04-24 | $6.11 | $6.36 | $5.96 | $6.33 | $6.33 | 22,242,490 |
| 2024-04-23 | $6.16 | $6.66 | $6.13 | $6.61 | $6.61 | 14,375,190 |
| 2024-04-22 | $6.18 | $6.20 | $5.84 | $6.11 | $6.11 | 7,888,160 |
| 2024-04-19 | $6.29 | $6.36 | $6.11 | $6.18 | $6.18 | 9,401,380 |
| 2024-04-18 | $6.53 | $6.59 | $6.25 | $6.35 | $6.35 | 12,385,900 |
| 2024-04-17 | $5.79 | $6.60 | $5.79 | $6.56 | $6.56 | 17,929,000 |
| 2024-04-16 | $6.32 | $6.38 | $5.58 | $5.60 | $5.60 | 15,208,130 |
| 2024-04-15 | $6.86 | $6.96 | $6.20 | $6.35 | $6.35 | 12,415,040 |
| 2024-04-12 | $6.95 | $7.05 | $6.85 | $6.87 | $6.87 | 6,125,280 |
| 2024-04-11 | $6.90 | $7.08 | $6.83 | $6.91 | $6.91 | 6,118,930 |
| 2024-04-10 | $7.26 | $7.30 | $6.82 | $6.95 | $6.95 | 8,121,420 |
| 2024-04-09 | $7.16 | $7.30 | $7.15 | $7.30 | $7.30 | 6,052,340 |
| 2024-04-08 | $7.56 | $7.59 | $7.14 | $7.16 | $7.16 | 9,643,930 |
| 2024-04-03 | $7.81 | $7.86 | $7.46 | $7.59 | $7.59 | 9,363,100 |
| 2024-04-02 | $7.95 | $8.04 | $7.70 | $7.82 | $7.82 | 8,833,880 |
| 2024-04-01 | $7.70 | $8.00 | $7.67 | $7.94 | $7.94 | 10,380,670 |
| 2024-03-29 | $7.47 | $7.66 | $7.39 | $7.66 | $7.66 | 7,568,680 |
| 2024-03-28 | $7.17 | $7.62 | $7.14 | $7.48 | $7.48 | 12,524,970 |
| 2024-03-27 | $7.68 | $7.68 | $7.14 | $7.14 | $7.14 | 13,002,150 |
| 2024-03-26 | $7.63 | $8.00 | $7.50 | $7.71 | $7.71 | 15,084,690 |
| 2024-03-25 | $8.10 | $8.10 | $7.60 | $7.65 | $7.65 | 19,455,790 |
| 2024-03-22 | $8.11 | $8.45 | $8.07 | $8.22 | $8.22 | 23,459,260 |
| 2024-03-21 | $8.06 | $8.20 | $7.96 | $8.13 | $8.13 | 15,369,670 |
| 2024-03-20 | $8.10 | $8.27 | $8.03 | $8.16 | $8.16 | 17,978,350 |
| 2024-03-19 | $7.91 | $8.24 | $7.85 | $8.05 | $8.05 | 24,492,970 |
| 2024-03-18 | $7.68 | $7.86 | $7.68 | $7.85 | $7.85 | 13,339,220 |
| 2024-03-15 | $7.51 | $7.66 | $7.40 | $7.66 | $7.66 | 11,438,960 |
| 2024-03-14 | $7.70 | $7.73 | $7.41 | $7.56 | $7.56 | 14,485,640 |
| 2024-03-13 | $7.70 | $7.84 | $7.60 | $7.75 | $7.75 | 16,706,240 |
| 2024-03-12 | $7.63 | $7.81 | $7.60 | $7.70 | $7.70 | 16,351,070 |
| 2024-03-11 | $7.50 | $7.68 | $7.43 | $7.68 | $7.68 | 15,573,030 |
| 2024-03-08 | $7.31 | $7.60 | $7.23 | $7.59 | $7.59 | 15,973,020 |
| 2024-03-07 | $7.49 | $7.57 | $7.26 | $7.31 | $7.31 | 12,656,370 |
| 2024-03-06 | $7.35 | $7.50 | $7.22 | $7.43 | $7.43 | 12,845,940 |
| 2024-03-05 | $7.56 | $7.83 | $7.34 | $7.41 | $7.41 | 18,410,530 |
| 2024-03-04 | $7.54 | $7.71 | $7.40 | $7.69 | $7.69 | 22,660,390 |
| 2024-03-01 | $7.45 | $7.73 | $7.34 | $7.51 | $7.51 | 22,404,640 |
| 2024-02-29 | $7.10 | $7.52 | $7.02 | $7.45 | $7.45 | 26,776,450 |
| 2024-02-28 | $8.01 | $8.12 | $7.09 | $7.15 | $7.15 | 41,078,450 |
| 2024-02-27 | $7.84 | $8.24 | $7.76 | $8.13 | $8.13 | 42,808,360 |
| 2024-02-26 | $9.54 | $9.54 | $8.09 | $8.09 | $8.09 | 63,054,500 |
| 2024-02-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 5,928,250 |
| 2024-02-22 | $5.93 | $7.13 | $5.93 | $7.13 | $7.13 | 14,854,930 |
| 2024-02-21 | $5.68 | $6.20 | $5.61 | $5.94 | $5.94 | 15,706,880 |
| 2024-02-20 | $5.73 | $5.77 | $5.45 | $5.75 | $5.75 | 12,466,970 |
| 2024-02-19 | $5.46 | $5.84 | $5.46 | $5.71 | $5.71 | 20,907,840 |
| 2024-02-08 | $4.66 | $5.42 | $4.55 | $5.39 | $5.39 | 25,575,730 |
| 2024-02-07 | $5.06 | $5.14 | $4.51 | $4.63 | $4.63 | 24,854,420 |
| 2024-02-06 | $5.08 | $5.29 | $4.60 | $5.05 | $5.05 | 23,800,670 |
| 2024-02-05 | $6.17 | $6.20 | $4.99 | $5.15 | $5.15 | 25,415,800 |
| 2024-02-02 | $6.60 | $6.79 | $5.85 | $6.12 | $6.12 | 13,656,360 |
| 2024-02-01 | $6.80 | $6.81 | $6.49 | $6.60 | $6.60 | 11,478,110 |
| 2024-01-31 | $7.31 | $7.37 | $6.78 | $6.78 | $6.78 | 11,473,310 |
| 2024-01-30 | $7.65 | $7.72 | $7.36 | $7.38 | $7.38 | 5,945,280 |
| 2024-01-29 | $8.16 | $8.22 | $7.70 | $7.72 | $7.72 | 6,543,380 |
| 2024-01-26 | $8.23 | $8.33 | $8.10 | $8.15 | $8.15 | 5,315,700 |
| 2024-01-25 | $7.83 | $8.26 | $7.76 | $8.23 | $8.23 | 8,221,340 |
| 2024-01-24 | $7.85 | $7.96 | $7.48 | $7.84 | $7.84 | 9,930,120 |
| 2024-01-23 | $7.86 | $8.05 | $7.74 | $7.82 | $7.82 | 7,422,140 |
| 2024-01-22 | $8.58 | $8.61 | $7.84 | $7.90 | $7.90 | 8,646,890 |
| 2024-01-19 | $8.66 | $8.76 | $8.54 | $8.59 | $8.59 | 5,497,980 |
| 2024-01-18 | $8.81 | $8.91 | $8.41 | $8.68 | $8.68 | 8,136,120 |
| 2024-01-17 | $9.14 | $9.18 | $8.88 | $8.88 | $8.88 | 4,659,060 |
| 2024-01-16 | $9.25 | $9.25 | $8.96 | $9.14 | $9.14 | 4,133,120 |
| 2024-01-15 | $9.22 | $9.29 | $9.11 | $9.23 | $9.23 | 3,934,400 |
| 2024-01-12 | $9.41 | $9.47 | $9.24 | $9.27 | $9.27 | 3,720,560 |
| 2024-01-11 | $9.15 | $9.42 | $9.11 | $9.39 | $9.39 | 4,873,700 |
| 2024-01-10 | $9.35 | $9.35 | $9.05 | $9.14 | $9.14 | 4,812,010 |
| 2024-01-09 | $9.31 | $9.47 | $9.26 | $9.32 | $9.32 | 4,366,210 |
| 2024-01-08 | $9.65 | $9.65 | $9.29 | $9.30 | $9.30 | 4,511,280 |
| 2024-01-05 | $9.83 | $9.99 | $9.60 | $9.63 | $9.63 | 4,047,110 |
| 2024-01-04 | $9.91 | $9.93 | $9.80 | $9.84 | $9.84 | 3,202,300 |
| 2024-01-03 | $10.05 | $10.09 | $9.81 | $9.89 | $9.89 | 4,906,060 |
| 2024-01-02 | $10.06 | $10.13 | $10.01 | $10.10 | $10.10 | 4,420,350 |
| 2024-01-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-12-29 | $9.81 | $10.10 | $9.74 | $10.06 | $10.06 | 5,555,680 |
| 2023-12-28 | $9.55 | $9.85 | $9.49 | $9.78 | $9.78 | 4,492,920 |
| 2023-12-27 | $9.37 | $9.57 | $9.36 | $9.54 | $9.54 | 2,900,900 |
| 2023-12-26 | $9.62 | $9.62 | $9.34 | $9.37 | $9.37 | 3,799,040 |
| 2023-12-25 | $9.62 | $9.70 | $9.52 | $9.56 | $9.56 | 3,031,610 |
| 2023-12-22 | $9.82 | $9.90 | $9.60 | $9.62 | $9.62 | 3,941,160 |
| 2023-12-21 | $9.75 | $9.92 | $9.58 | $9.83 | $9.83 | 5,131,540 |
| 2023-12-20 | $9.85 | $9.98 | $9.76 | $9.77 | $9.77 | 3,839,860 |
| 2023-12-19 | $9.70 | $9.89 | $9.70 | $9.82 | $9.82 | 4,351,800 |
| 2023-12-18 | $9.90 | $9.98 | $9.72 | $9.74 | $9.74 | 4,706,760 |
| 2023-12-15 | $9.99 | $10.04 | $9.87 | $9.93 | $9.93 | 4,024,040 |
| 2023-12-14 | $10.04 | $10.14 | $9.99 | $10.00 | $10.00 | 3,831,180 |
| 2023-12-13 | $10.17 | $10.17 | $9.97 | $10.01 | $10.01 | 4,705,140 |
| 2023-12-12 | $10.22 | $10.29 | $10.09 | $10.17 | $10.17 | 5,384,280 |
| 2023-12-11 | $10.23 | $10.23 | $9.96 | $10.20 | $10.20 | 8,559,780 |
| 2023-12-08 | $10.15 | $10.47 | $10.15 | $10.27 | $10.27 | 9,522,510 |
| 2023-12-07 | $10.10 | $10.22 | $10.06 | $10.13 | $10.13 | 5,744,590 |
| 2023-12-06 | $10.14 | $10.23 | $10.08 | $10.11 | $10.11 | 5,310,200 |
| 2023-12-05 | $10.41 | $10.43 | $10.10 | $10.11 | $10.11 | 7,274,150 |
| 2023-12-04 | $10.51 | $10.63 | $10.43 | $10.43 | $10.43 | 4,960,230 |
| 2023-12-01 | $10.47 | $10.60 | $10.40 | $10.52 | $10.52 | 5,251,640 |
| 2023-11-30 | $10.67 | $10.71 | $10.35 | $10.51 | $10.51 | 6,450,580 |
| 2023-11-29 | $10.70 | $10.92 | $10.65 | $10.69 | $10.69 | 6,256,080 |
| 2023-11-28 | $10.53 | $10.87 | $10.50 | $10.73 | $10.73 | 8,555,620 |
| 2023-11-27 | $10.40 | $10.66 | $10.36 | $10.57 | $10.57 | 7,896,120 |
| 2023-11-24 | $10.66 | $10.73 | $10.43 | $10.46 | $10.46 | 7,893,480 |
| 2023-11-23 | $10.53 | $10.82 | $10.47 | $10.74 | $10.74 | 10,503,630 |
| 2023-11-22 | $10.66 | $10.73 | $10.44 | $10.51 | $10.51 | 13,865,910 |
| 2023-11-21 | $11.01 | $11.25 | $10.66 | $10.71 | $10.71 | 21,006,080 |
| 2023-11-20 | $11.11 | $11.30 | $10.94 | $10.96 | $10.96 | 35,966,850 |
| 2023-11-17 | $10.50 | $11.06 | $10.49 | $10.91 | $10.91 | 24,959,550 |
| 2023-11-16 | $10.64 | $10.74 | $10.49 | $10.54 | $10.54 | 9,313,980 |
| 2023-11-15 | $10.58 | $10.98 | $10.56 | $10.69 | $10.69 | 12,053,390 |
| 2023-11-14 | $10.34 | $10.61 | $10.31 | $10.54 | $10.54 | 8,949,590 |
| 2023-11-13 | $10.49 | $10.65 | $10.34 | $10.45 | $10.45 | 9,490,640 |
| 2023-11-10 | $10.17 | $10.41 | $10.14 | $10.31 | $10.31 | 8,193,550 |
| 2023-11-09 | $10.28 | $10.40 | $10.14 | $10.20 | $10.20 | 5,998,280 |
| 2023-11-08 | $10.38 | $10.42 | $10.21 | $10.28 | $10.28 | 6,071,740 |
| 2023-11-07 | $10.31 | $10.43 | $10.26 | $10.41 | $10.41 | 6,507,000 |
| 2023-11-06 | $10.12 | $10.34 | $10.11 | $10.32 | $10.32 | 9,219,720 |
| 2023-11-03 | $9.75 | $10.14 | $9.74 | $10.10 | $10.10 | 8,498,540 |
| 2023-11-02 | $9.94 | $10.04 | $9.73 | $9.74 | $9.74 | 5,705,730 |
| 2023-11-01 | $9.78 | $10.05 | $9.71 | $9.96 | $9.96 | 7,336,470 |
| 2023-10-31 | $9.97 | $10.04 | $9.75 | $9.80 | $9.80 | 6,118,950 |
| 2023-10-30 | $9.44 | $9.96 | $9.40 | $9.93 | $9.93 | 9,487,120 |
| 2023-10-27 | $9.30 | $9.56 | $9.16 | $9.51 | $9.51 | 9,118,590 |
| 2023-10-26 | $9.29 | $9.38 | $9.15 | $9.35 | $9.35 | 6,349,900 |
| 2023-10-25 | $9.34 | $9.49 | $9.29 | $9.36 | $9.36 | 5,946,300 |
| 2023-10-24 | $9.11 | $9.48 | $8.97 | $9.36 | $9.36 | 8,318,560 |
| 2023-10-23 | $9.36 | $9.42 | $8.98 | $9.04 | $9.04 | 7,128,440 |
| 2023-10-20 | $9.83 | $9.83 | $9.39 | $9.43 | $9.43 | 11,045,940 |
| 2023-10-19 | $9.60 | $10.17 | $9.57 | $9.85 | $9.85 | 11,822,440 |
| 2023-10-18 | $9.80 | $9.84 | $9.60 | $9.62 | $9.62 | 4,618,310 |
| 2023-10-17 | $9.90 | $9.95 | $9.71 | $9.84 | $9.84 | 4,861,040 |
| 2023-10-16 | $10.20 | $10.23 | $9.80 | $9.90 | $9.90 | 8,035,420 |
| 2023-10-13 | $9.98 | $10.19 | $9.92 | $10.16 | $10.16 | 7,886,470 |
| 2023-10-12 | $9.98 | $10.06 | $9.89 | $10.04 | $10.04 | 5,197,740 |
| 2023-10-11 | $10.02 | $10.03 | $9.85 | $9.97 | $9.97 | 6,626,520 |
| 2023-10-10 | $9.80 | $10.04 | $9.79 | $10.02 | $10.02 | 9,032,560 |
| 2023-10-09 | $9.73 | $9.92 | $9.62 | $9.80 | $9.80 | 6,535,240 |
| 2023-09-28 | $9.44 | $9.77 | $9.40 | $9.73 | $9.73 | 7,159,940 |
| 2023-09-27 | $9.40 | $9.52 | $9.33 | $9.41 | $9.41 | 4,636,980 |
| 2023-09-26 | $9.65 | $9.71 | $9.42 | $9.44 | $9.44 | 5,130,700 |
| 2023-09-25 | $9.75 | $9.88 | $9.62 | $9.67 | $9.67 | 6,096,630 |
| 2023-09-22 | $9.32 | $9.73 | $9.30 | $9.70 | $9.70 | 7,211,250 |
| 2023-09-21 | $9.30 | $9.46 | $9.29 | $9.37 | $9.37 | 4,328,020 |
| 2023-09-20 | $9.41 | $9.51 | $9.32 | $9.33 | $9.33 | 4,253,840 |
| 2023-09-19 | $9.62 | $9.73 | $9.40 | $9.45 | $9.45 | 7,012,530 |
| 2023-09-18 | $9.60 | $9.83 | $9.53 | $9.67 | $9.67 | 8,191,830 |
| 2023-09-15 | $9.75 | $9.89 | $9.58 | $9.66 | $9.66 | 9,095,750 |
| 2023-09-14 | $9.89 | $10.02 | $9.66 | $9.73 | $9.73 | 11,757,720 |
| 2023-09-13 | $10.40 | $10.43 | $9.92 | $10.03 | $10.03 | 24,498,890 |
| 2023-09-12 | $10.40 | $10.86 | $10.14 | $10.66 | $10.66 | 31,744,890 |
| 2023-09-11 | $10.07 | $10.18 | $9.99 | $10.04 | $10.04 | 5,495,800 |
| 2023-09-08 | $10.05 | $10.13 | $9.97 | $10.10 | $10.10 | 6,828,220 |
| 2023-09-07 | $10.08 | $10.11 | $9.90 | $9.92 | $9.92 | 6,912,650 |
| 2023-09-06 | $9.90 | $10.17 | $9.87 | $10.16 | $10.16 | 8,181,850 |
| 2023-09-05 | $9.84 | $10.05 | $9.80 | $9.93 | $9.93 | 6,645,440 |
| 2023-09-04 | $9.71 | $9.86 | $9.65 | $9.86 | $9.86 | 6,359,960 |
| 2023-09-01 | $9.65 | $9.72 | $9.53 | $9.65 | $9.65 | 4,685,300 |
| 2023-08-31 | $9.57 | $9.68 | $9.43 | $9.60 | $9.60 | 6,787,800 |
| 2023-08-30 | $9.31 | $9.70 | $9.29 | $9.52 | $9.52 | 10,583,780 |
| 2023-08-29 | $8.70 | $9.28 | $8.65 | $9.25 | $9.25 | 10,012,120 |
| 2023-08-28 | $9.41 | $9.44 | $8.75 | $8.76 | $8.76 | 8,221,040 |
| 2023-08-25 | $9.10 | $9.18 | $8.81 | $8.87 | $8.87 | 5,947,490 |
| 2023-08-24 | $9.25 | $9.34 | $9.12 | $9.20 | $9.20 | 3,349,000 |
| 2023-08-23 | $9.44 | $9.47 | $9.21 | $9.21 | $9.21 | 3,252,210 |
| 2023-08-22 | $9.40 | $9.51 | $9.18 | $9.49 | $9.49 | 5,333,250 |
| 2023-08-21 | $9.41 | $9.57 | $9.34 | $9.35 | $9.35 | 3,748,720 |
| 2023-08-18 | $9.60 | $9.67 | $9.43 | $9.44 | $9.44 | 4,386,560 |
| 2023-08-17 | $9.32 | $9.62 | $9.31 | $9.61 | $9.61 | 4,401,760 |
| 2023-08-16 | $9.45 | $9.55 | $9.37 | $9.38 | $9.38 | 4,196,940 |
| 2023-08-15 | $9.73 | $9.75 | $9.46 | $9.51 | $9.51 | 5,517,180 |
| 2023-08-14 | $9.65 | $9.74 | $9.52 | $9.69 | $9.69 | 4,498,380 |
| 2023-08-11 | $9.85 | $9.89 | $9.65 | $9.66 | $9.66 | 4,682,480 |
| 2023-08-10 | $9.83 | $9.90 | $9.79 | $9.83 | $9.83 | 4,048,430 |
| 2023-08-09 | $10.03 | $10.06 | $9.78 | $9.78 | $9.78 | 7,500,830 |
| 2023-08-08 | $10.15 | $10.21 | $10.01 | $10.02 | $10.02 | 4,527,000 |
| 2023-08-07 | $10.13 | $10.24 | $10.11 | $10.14 | $10.14 | 4,233,710 |
| 2023-08-04 | $10.09 | $10.24 | $10.06 | $10.15 | $10.15 | 6,409,500 |
| 2023-08-03 | $10.16 | $10.26 | $10.00 | $10.10 | $10.10 | 7,210,340 |
| 2023-08-02 | $10.07 | $10.20 | $10.07 | $10.16 | $10.16 | 4,685,510 |
| 2023-08-01 | $10.09 | $10.24 | $9.93 | $10.15 | $10.15 | 7,326,190 |
| 2023-07-31 | $10.15 | $10.19 | $10.03 | $10.08 | $10.08 | 8,822,310 |
| 2023-07-28 | $10.15 | $10.21 | $9.94 | $10.14 | $10.14 | 7,437,780 |
| 2023-07-27 | $10.29 | $10.40 | $10.11 | $10.13 | $10.13 | 7,902,290 |
| 2023-07-26 | $10.61 | $10.64 | $10.23 | $10.33 | $10.33 | 11,507,290 |
| 2023-07-25 | $10.50 | $10.80 | $10.46 | $10.70 | $10.70 | 10,349,150 |
| 2023-07-24 | $10.19 | $10.63 | $10.16 | $10.44 | $10.44 | 9,667,130 |
| 2023-07-21 | $10.72 | $10.95 | $10.35 | $10.38 | $10.38 | 14,934,160 |
| 2023-07-20 | $11.40 | $11.41 | $10.70 | $10.72 | $10.72 | 22,477,220 |
| 2023-07-19 | $11.50 | $11.82 | $11.33 | $11.39 | $11.39 | 19,799,760 |
| 2023-07-18 | $11.99 | $12.36 | $11.66 | $11.77 | $11.77 | 27,087,810 |
| 2023-07-17 | $12.00 | $12.58 | $11.86 | $11.95 | $11.95 | 26,733,620 |
| 2023-07-14 | $12.19 | $12.57 | $11.93 | $12.30 | $12.30 | 39,713,650 |
| 2023-07-13 | $11.30 | $12.10 | $11.23 | $12.10 | $12.10 | 34,365,580 |
| 2023-07-12 | $11.66 | $11.82 | $11.24 | $11.33 | $11.33 | 17,693,000 |
| 2023-07-11 | $11.05 | $11.94 | $10.95 | $11.77 | $11.77 | 27,551,480 |
| 2023-07-10 | $11.32 | $11.46 | $10.86 | $11.01 | $11.01 | 17,231,270 |
| 2023-07-07 | $11.51 | $11.77 | $11.33 | $11.34 | $11.34 | 17,223,840 |
| 2023-07-06 | $11.68 | $11.93 | $11.36 | $11.52 | $11.52 | 26,564,670 |
| 2023-07-05 | $11.88 | $12.35 | $11.81 | $11.82 | $11.82 | 25,554,590 |
| 2023-07-04 | $11.44 | $12.49 | $11.20 | $12.00 | $12.00 | 34,391,250 |
| 2023-07-03 | $11.30 | $11.82 | $11.30 | $11.44 | $11.44 | 27,644,030 |
| 2023-06-30 | $10.80 | $11.32 | $10.71 | $11.15 | $11.15 | 24,343,720 |
| 2023-06-29 | $10.90 | $11.25 | $10.83 | $10.94 | $10.94 | 19,224,310 |
| 2023-06-28 | $10.92 | $11.39 | $10.61 | $10.98 | $10.98 | 27,052,510 |
| 2023-06-27 | $10.60 | $11.25 | $10.20 | $11.08 | $11.08 | 32,624,300 |
| 2023-06-26 | $10.30 | $10.68 | $10.26 | $10.47 | $10.47 | 24,548,090 |
| 2023-06-21 | $10.17 | $10.58 | $9.95 | $10.24 | $10.24 | 19,971,350 |
| 2023-06-20 | $10.40 | $10.43 | $10.15 | $10.17 | $10.17 | 9,815,880 |
| 2023-06-19 | $10.17 | $10.48 | $10.15 | $10.42 | $10.42 | 13,923,820 |
| 2023-06-16 | $10.17 | $10.24 | $9.99 | $10.20 | $10.20 | 7,833,870 |
| 2023-06-15 | $10.21 | $10.42 | $10.10 | $10.13 | $10.13 | 11,163,100 |
| 2023-06-14 | $10.28 | $10.29 | $9.95 | $10.21 | $10.21 | 17,618,240 |
| 2023-06-13 | $9.99 | $10.50 | $9.91 | $10.47 | $10.47 | 13,762,760 |
| 2023-06-12 | $10.08 | $10.17 | $9.98 | $10.00 | $10.00 | 6,899,680 |
| 2023-06-09 | $10.12 | $10.18 | $9.95 | $10.05 | $10.03 | 7,799,040 |
| 2023-06-08 | $10.32 | $10.42 | $10.08 | $10.09 | $10.07 | 12,632,350 |
| 2023-06-07 | $9.90 | $10.46 | $9.86 | $10.38 | $10.36 | 18,981,400 |
| 2023-06-06 | $10.21 | $10.22 | $9.87 | $9.93 | $9.91 | 10,905,960 |
| 2023-06-05 | $10.21 | $10.40 | $10.20 | $10.23 | $10.21 | 8,913,360 |
| 2023-06-02 | $10.25 | $10.38 | $10.19 | $10.27 | $10.25 | 8,361,540 |
| 2023-06-01 | $10.25 | $10.33 | $10.08 | $10.24 | $10.22 | 13,065,250 |
| 2023-05-31 | $10.14 | $10.39 | $10.06 | $10.34 | $10.32 | 16,530,210 |
| 2023-05-30 | $10.30 | $10.46 | $10.08 | $10.30 | $10.28 | 21,648,910 |
| 2023-05-29 | $10.34 | $10.58 | $10.18 | $10.52 | $10.50 | 25,703,020 |
| 2023-05-26 | $9.72 | $10.87 | $9.70 | $10.29 | $10.27 | 32,805,240 |
| 2023-05-25 | $9.70 | $9.85 | $9.56 | $9.76 | $9.74 | 9,882,880 |
| 2023-05-24 | $9.64 | $9.82 | $9.51 | $9.67 | $9.65 | 11,672,760 |
| 2023-05-23 | $9.54 | $9.83 | $9.54 | $9.64 | $9.62 | 13,099,850 |
| 2023-05-22 | $9.53 | $9.89 | $9.52 | $9.68 | $9.66 | 19,470,110 |
| 2023-05-19 | $9.18 | $9.50 | $9.17 | $9.46 | $9.44 | 12,509,980 |
| 2023-05-18 | $9.04 | $9.25 | $9.00 | $9.23 | $9.21 | 9,827,230 |
| 2023-05-17 | $8.76 | $9.09 | $8.74 | $9.05 | $9.03 | 11,910,230 |
| 2023-05-16 | $8.80 | $8.87 | $8.67 | $8.83 | $8.81 | 7,413,780 |
| 2023-05-15 | $8.65 | $8.83 | $8.57 | $8.81 | $8.79 | 7,697,720 |
| 2023-05-12 | $8.81 | $8.90 | $8.65 | $8.67 | $8.65 | 8,748,200 |
| 2023-05-11 | $8.79 | $8.89 | $8.74 | $8.85 | $8.83 | 6,399,690 |
| 2023-05-10 | $8.81 | $8.86 | $8.65 | $8.78 | $8.76 | 8,072,730 |
| 2023-05-09 | $8.90 | $9.01 | $8.73 | $8.73 | $8.71 | 10,118,310 |
| 2023-05-08 | $8.93 | $9.01 | $8.90 | $8.95 | $8.93 | 7,861,700 |
| 2023-05-05 | $9.13 | $9.19 | $8.86 | $8.93 | $8.91 | 10,110,000 |
| 2023-05-04 | $9.33 | $9.36 | $9.06 | $9.16 | $9.14 | 12,058,780 |
| 2023-05-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.35 | 0 |
| 2023-05-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.35 | 0 |
| 2023-04-28 | $9.16 | $9.39 | $9.13 | $9.37 | $9.35 | 9,553,320 |
| 2023-04-27 | $9.32 | $9.46 | $9.17 | $9.18 | $9.16 | 10,023,290 |
| 2023-04-26 | $9.16 | $9.41 | $9.15 | $9.33 | $9.33 | 15,754,480 |
| 2023-04-25 | $10.80 | $10.80 | $9.11 | $9.28 | $9.28 | 31,738,030 |
| 2023-04-24 | $11.45 | $11.60 | $11.29 | $11.39 | $11.39 | 8,334,140 |
| 2023-04-21 | $12.29 | $12.33 | $11.48 | $11.49 | $11.49 | 16,157,600 |
| 2023-04-20 | $12.37 | $12.43 | $12.22 | $12.36 | $12.36 | 8,015,030 |
| 2023-04-19 | $12.27 | $12.60 | $12.23 | $12.40 | $12.40 | 9,268,810 |
| 2023-04-18 | $12.42 | $12.45 | $12.11 | $12.31 | $12.31 | 8,759,320 |
| 2023-04-17 | $12.57 | $12.81 | $12.43 | $12.48 | $12.48 | 8,378,210 |
| 2023-04-14 | $12.75 | $12.75 | $12.37 | $12.67 | $12.67 | 12,268,610 |
| 2023-04-13 | $12.98 | $13.00 | $12.66 | $12.70 | $12.70 | 10,191,220 |
| 2023-04-12 | $12.68 | $13.04 | $12.64 | $12.98 | $12.98 | 11,710,330 |
| 2023-04-11 | $12.57 | $13.05 | $12.55 | $12.76 | $12.76 | 10,253,280 |
| 2023-04-10 | $12.82 | $12.92 | $12.51 | $12.58 | $12.58 | 8,574,120 |
| 2023-04-07 | $12.80 | $12.85 | $12.61 | $12.79 | $12.79 | 9,628,390 |
| 2023-04-06 | $12.38 | $12.97 | $12.28 | $12.82 | $12.82 | 16,576,030 |
| 2023-04-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-04-04 | $12.48 | $12.64 | $12.26 | $12.38 | $12.38 | 10,671,240 |
| 2023-04-03 | $12.47 | $12.58 | $12.36 | $12.57 | $12.57 | 10,230,620 |
| 2023-03-31 | $12.28 | $12.62 | $12.23 | $12.39 | $12.39 | 9,723,910 |
| 2023-03-30 | $12.26 | $12.36 | $12.10 | $12.31 | $12.31 | 9,694,270 |
| 2023-03-29 | $12.30 | $12.42 | $12.08 | $12.26 | $12.26 | 13,441,260 |
| 2023-03-28 | $13.08 | $13.09 | $12.24 | $12.28 | $12.28 | 23,138,640 |
| 2023-03-27 | $13.36 | $13.45 | $12.91 | $13.08 | $13.08 | 15,972,250 |
| 2023-03-24 | $13.82 | $13.98 | $13.26 | $13.33 | $13.33 | 32,508,070 |
| 2023-03-23 | $13.68 | $14.03 | $13.56 | $13.79 | $13.79 | 15,851,110 |
| 2023-03-22 | $13.00 | $13.70 | $12.98 | $13.69 | $13.69 | 20,506,790 |
| 2023-03-21 | $12.81 | $13.00 | $12.67 | $12.99 | $12.99 | 6,893,070 |
| 2023-03-20 | $13.07 | $13.07 | $12.55 | $12.81 | $12.81 | 10,340,740 |
| 2023-03-17 | $13.30 | $13.34 | $13.08 | $13.11 | $13.11 | 8,676,520 |
| 2023-03-16 | $13.41 | $13.61 | $13.15 | $13.19 | $13.19 | 10,994,990 |
| 2023-03-15 | $13.58 | $13.87 | $13.55 | $13.61 | $13.61 | 15,040,060 |
| 2023-03-14 | $13.58 | $13.59 | $13.27 | $13.40 | $13.40 | 7,948,370 |
| 2023-03-13 | $13.33 | $13.54 | $13.20 | $13.44 | $13.44 | 7,729,490 |
| 2023-03-10 | $13.54 | $13.79 | $13.37 | $13.39 | $13.39 | 8,871,420 |
| 2023-03-09 | $13.75 | $13.89 | $13.56 | $13.70 | $13.70 | 10,938,480 |
| 2023-03-08 | $13.20 | $13.79 | $13.19 | $13.66 | $13.66 | 14,818,800 |
| 2023-03-07 | $14.20 | $14.29 | $13.30 | $13.34 | $13.34 | 23,351,120 |
| 2023-03-06 | $14.49 | $14.93 | $14.16 | $14.32 | $14.32 | 29,929,720 |
| 2023-03-03 | $13.88 | $14.07 | $13.76 | $13.95 | $13.95 | 9,087,020 |
| 2023-03-02 | $13.73 | $14.10 | $13.73 | $13.86 | $13.86 | 10,091,780 |
| 2023-03-01 | $13.54 | $13.74 | $13.43 | $13.73 | $13.73 | 6,441,650 |
| 2023-02-28 | $13.41 | $13.74 | $13.32 | $13.59 | $13.59 | 7,927,580 |
| 2023-02-27 | $13.59 | $13.64 | $13.18 | $13.42 | $13.42 | 9,039,270 |
| 2023-02-24 | $13.60 | $14.00 | $13.58 | $13.67 | $13.67 | 11,251,290 |
| 2023-02-23 | $13.40 | $13.80 | $13.40 | $13.65 | $13.65 | 9,161,380 |
| 2023-02-22 | $13.32 | $13.51 | $13.26 | $13.47 | $13.47 | 5,261,490 |
| 2023-02-21 | $13.45 | $13.63 | $13.21 | $13.33 | $13.33 | 5,083,090 |
| 2023-02-20 | $13.22 | $13.41 | $13.08 | $13.41 | $13.41 | 7,333,780 |
| 2023-02-17 | $13.45 | $13.60 | $13.24 | $13.26 | $13.26 | 5,683,030 |
| 2023-02-16 | $13.92 | $13.98 | $13.28 | $13.41 | $13.41 | 10,366,400 |
| 2023-02-15 | $13.97 | $14.03 | $13.81 | $13.92 | $13.92 | 6,066,430 |
| 2023-02-14 | $13.87 | $14.26 | $13.87 | $13.93 | $13.93 | 11,168,370 |
| 2023-02-13 | $13.82 | $13.94 | $13.65 | $13.84 | $13.84 | 7,038,360 |
| 2023-02-10 | $14.00 | $14.25 | $13.75 | $13.82 | $13.82 | 8,052,440 |
| 2023-02-09 | $13.86 | $14.02 | $13.54 | $13.98 | $13.98 | 9,939,380 |
| 2023-02-08 | $13.82 | $14.02 | $13.64 | $13.64 | $13.64 | 5,388,080 |
| 2023-02-07 | $13.64 | $13.90 | $13.64 | $13.82 | $13.82 | 5,771,900 |
| 2023-02-06 | $13.66 | $13.76 | $13.60 | $13.65 | $13.65 | 4,507,290 |
| 2023-02-03 | $13.71 | $13.90 | $13.54 | $13.79 | $13.79 | 6,141,640 |
| 2023-02-02 | $13.76 | $13.95 | $13.73 | $13.78 | $13.78 | 6,503,320 |
| 2023-02-01 | $13.74 | $13.98 | $13.70 | $13.86 | $13.86 | 7,812,430 |
| 2023-01-31 | $13.92 | $13.92 | $13.59 | $13.72 | $13.72 | 8,539,330 |
| 2023-01-30 | $13.48 | $14.25 | $13.48 | $13.92 | $13.92 | 20,831,450 |
| 2023-01-20 | $13.15 | $13.28 | $13.15 | $13.23 | $13.23 | 5,941,400 |
| 2023-01-19 | $13.20 | $13.32 | $13.16 | $13.18 | $13.18 | 6,068,170 |
| 2023-01-18 | $13.19 | $13.33 | $13.08 | $13.27 | $13.27 | 6,874,540 |
| 2023-01-17 | $12.94 | $13.37 | $12.92 | $13.26 | $13.26 | 11,303,340 |
| 2023-01-16 | $12.79 | $13.17 | $12.78 | $12.95 | $12.95 | 12,404,740 |
| 2023-01-13 | $13.33 | $13.62 | $12.65 | $12.74 | $12.74 | 17,057,250 |
| 2023-01-12 | $12.95 | $13.15 | $12.72 | $12.96 | $12.96 | 10,948,190 |
| 2023-01-11 | $12.95 | $13.04 | $12.70 | $12.72 | $12.72 | 10,972,840 |
| 2023-01-10 | $13.22 | $13.28 | $12.85 | $12.95 | $12.95 | 12,561,890 |
| 2023-01-09 | $12.75 | $13.32 | $12.71 | $13.14 | $13.14 | 17,018,110 |
| 2023-01-06 | $12.61 | $13.05 | $12.61 | $12.66 | $12.66 | 5,928,570 |
| 2023-01-05 | $12.80 | $12.90 | $12.62 | $12.67 | $12.67 | 5,727,800 |
| 2023-01-04 | $13.07 | $13.37 | $12.75 | $12.86 | $12.86 | 9,082,020 |
| 2023-01-03 | $11.56 | $13.15 | $11.49 | $12.98 | $12.98 | 18,343,780 |
| 2023-01-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2022-12-30 | $11.69 | $11.74 | $11.40 | $11.56 | $11.56 | 3,790,760 |
| 2022-12-29 | $11.68 | $11.79 | $11.47 | $11.56 | $11.56 | 3,963,180 |
| 2022-12-28 | $12.05 | $12.11 | $11.72 | $11.77 | $11.77 | 4,113,980 |
| 2022-12-27 | $11.91 | $12.18 | $11.73 | $12.11 | $12.11 | 5,981,790 |
| 2022-12-26 | $11.50 | $12.08 | $11.44 | $11.84 | $11.84 | 6,925,400 |
| 2022-12-23 | $11.92 | $12.01 | $11.35 | $11.46 | $11.46 | 7,263,960 |
| 2022-12-22 | $12.54 | $12.54 | $11.86 | $11.86 | $11.86 | 5,852,920 |
| 2022-12-21 | $12.60 | $12.79 | $12.20 | $12.31 | $12.31 | 7,906,370 |
| 2022-12-20 | $12.90 | $13.13 | $12.69 | $12.80 | $12.80 | 6,522,400 |
| 2022-12-19 | $12.98 | $13.34 | $12.83 | $12.95 | $12.95 | 9,170,970 |
| 2022-12-16 | $13.21 | $13.33 | $12.89 | $12.97 | $12.97 | 13,666,580 |
| 2022-12-15 | $13.46 | $13.75 | $13.26 | $13.27 | $13.27 | 14,087,490 |
| 2022-12-14 | $13.85 | $13.92 | $13.32 | $13.38 | $13.38 | 10,924,820 |
| 2022-12-13 | $13.74 | $14.14 | $13.58 | $13.61 | $13.61 | 13,700,770 |
| 2022-12-12 | $13.10 | $14.00 | $13.09 | $13.81 | $13.81 | 18,579,550 |
| 2022-12-09 | $13.40 | $13.58 | $12.92 | $13.12 | $13.12 | 15,386,050 |
| 2022-12-08 | $13.34 | $13.71 | $13.31 | $13.69 | $13.69 | 12,960,840 |
| 2022-12-07 | $13.30 | $13.49 | $12.97 | $13.43 | $13.43 | 13,867,450 |
| 2022-12-06 | $12.49 | $13.37 | $12.44 | $13.28 | $13.28 | 17,125,410 |
| 2022-12-05 | $12.21 | $12.57 | $12.17 | $12.49 | $12.49 | 9,447,560 |
| 2022-12-01 | $12.21 | $12.29 | $12.08 | $12.13 | $12.13 | 2,417,740 |
| 2022-11-30 | $11.93 | $12.24 | $11.92 | $12.08 | $12.08 | 3,161,100 |
| 2022-11-29 | $11.82 | $12.05 | $11.82 | $11.98 | $11.98 | 2,976,600 |
| 2022-11-28 | $11.81 | $11.92 | $11.67 | $11.83 | $11.83 | 3,263,650 |
| 2022-11-25 | $12.19 | $12.31 | $11.86 | $11.87 | $11.87 | 3,881,840 |
| 2022-11-24 | $12.20 | $12.32 | $12.17 | $12.24 | $12.24 | 1,946,660 |
| 2022-11-23 | $12.25 | $12.29 | $12.03 | $12.18 | $12.18 | 3,504,790 |
| 2022-11-22 | $12.36 | $12.45 | $12.15 | $12.21 | $12.21 | 3,748,720 |
| 2022-11-21 | $12.60 | $12.60 | $12.24 | $12.36 | $12.36 | 3,413,950 |
| 2022-11-18 | $12.65 | $12.79 | $12.48 | $12.51 | $12.51 | 3,987,340 |
| 2022-11-17 | $12.52 | $12.60 | $12.33 | $12.60 | $12.60 | 3,220,940 |
| 2022-11-16 | $12.53 | $12.73 | $12.47 | $12.53 | $12.53 | 3,635,660 |
| 2022-11-15 | $12.26 | $12.55 | $12.17 | $12.52 | $12.52 | 6,353,290 |
| 2022-11-14 | $12.49 | $12.50 | $12.21 | $12.24 | $12.24 | 4,777,810 |
| 2022-11-11 | $12.40 | $12.58 | $12.21 | $12.22 | $12.22 | 5,596,330 |
| 2022-11-10 | $12.32 | $12.38 | $12.19 | $12.25 | $12.25 | 4,349,980 |
| 2022-11-09 | $12.25 | $12.40 | $12.14 | $12.33 | $12.33 | 5,227,080 |
| 2022-11-08 | $12.20 | $12.37 | $12.12 | $12.23 | $12.23 | 6,066,770 |
| 2022-11-07 | $12.10 | $12.27 | $12.01 | $12.19 | $12.19 | 5,593,490 |
| 2022-11-04 | $11.97 | $12.15 | $11.89 | $12.13 | $12.13 | 6,833,290 |
| 2022-11-03 | $11.84 | $12.05 | $11.76 | $11.97 | $11.97 | 6,011,980 |
| 2022-11-02 | $11.65 | $12.10 | $11.58 | $11.85 | $11.85 | 6,834,280 |
| 2022-11-01 | $11.28 | $11.59 | $11.27 | $11.57 | $11.57 | 6,487,960 |
| 2022-10-31 | $11.20 | $11.52 | $11.13 | $11.17 | $11.17 | 9,270,750 |
| 2022-10-28 | $11.76 | $11.88 | $11.15 | $11.23 | $11.23 | 5,010,260 |
| 2022-10-27 | $11.90 | $12.24 | $11.80 | $11.93 | $11.93 | 3,769,900 |
| 2022-10-26 | $11.45 | $12.04 | $11.45 | $12.03 | $12.03 | 6,285,910 |
| 2022-10-25 | $12.19 | $12.30 | $11.32 | $11.52 | $11.52 | 8,296,960 |
| 2022-10-24 | $12.73 | $12.99 | $12.19 | $12.21 | $12.21 | 4,941,880 |
| 2022-10-21 | $13.05 | $13.15 | $12.75 | $12.75 | $12.75 | 3,105,640 |
| 2022-10-20 | $13.09 | $13.25 | $12.76 | $13.09 | $13.09 | 4,262,100 |
| 2022-10-19 | $13.28 | $13.29 | $13.01 | $13.03 | $13.03 | 3,103,770 |
| 2022-10-18 | $13.50 | $13.50 | $13.17 | $13.28 | $13.28 | 3,805,770 |
| 2022-10-17 | $13.37 | $13.57 | $13.20 | $13.50 | $13.50 | 5,046,490 |
| 2022-10-14 | $13.44 | $13.47 | $13.23 | $13.39 | $13.39 | 3,361,240 |
| 2022-10-13 | $13.13 | $13.51 | $13.07 | $13.36 | $13.36 | 3,824,800 |
| 2022-10-12 | $12.76 | $13.20 | $12.54 | $13.20 | $13.20 | 2,337,250 |
| 2022-10-11 | $12.98 | $13.02 | $12.66 | $12.76 | $12.76 | 2,259,030 |
| 2022-10-10 | $13.03 | $13.13 | $12.88 | $12.95 | $12.95 | 2,574,070 |
| 2022-09-30 | $12.82 | $13.10 | $12.79 | $13.00 | $13.00 | 2,759,840 |
| 2022-09-29 | $12.86 | $13.08 | $12.72 | $12.83 | $12.83 | 2,103,100 |
| 2022-09-28 | $13.08 | $13.12 | $12.68 | $12.68 | $12.68 | 1,919,060 |
| 2022-09-27 | $12.89 | $13.13 | $12.81 | $13.07 | $13.07 | 2,581,770 |
| 2022-09-26 | $12.90 | $13.08 | $12.77 | $12.82 | $12.82 | 2,408,120 |
| 2022-09-23 | $12.90 | $13.14 | $12.80 | $12.98 | $12.98 | 3,329,850 |
| 2022-09-22 | $12.47 | $13.12 | $12.40 | $12.90 | $12.90 | 3,516,140 |
| 2022-09-21 | $12.40 | $12.59 | $12.22 | $12.52 | $12.52 | 1,451,540 |
| 2022-09-20 | $12.16 | $12.54 | $12.16 | $12.48 | $12.48 | 1,766,720 |
| 2022-09-19 | $12.58 | $12.63 | $12.12 | $12.16 | $12.16 | 2,462,400 |
| 2022-09-16 | $13.25 | $13.32 | $12.60 | $12.60 | $12.60 | 3,500,140 |
| 2022-09-15 | $13.59 | $13.70 | $13.07 | $13.21 | $13.21 | 4,108,200 |
| 2022-09-14 | $13.22 | $13.59 | $13.10 | $13.50 | $13.50 | 4,380,360 |
| 2022-09-13 | $12.98 | $13.91 | $12.98 | $13.48 | $13.48 | 7,927,450 |
| 2022-09-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2022-09-09 | $12.90 | $12.96 | $12.75 | $12.86 | $12.86 | 2,496,740 |
| 2022-09-08 | $13.25 | $13.25 | $12.95 | $12.97 | $12.97 | 2,777,520 |
| 2022-09-07 | $13.18 | $13.34 | $13.12 | $13.13 | $13.13 | 3,760,940 |
| 2022-09-06 | $13.08 | $13.15 | $12.97 | $13.11 | $13.11 | 2,388,870 |
| 2022-09-05 | $13.08 | $13.23 | $12.97 | $13.05 | $13.05 | 2,444,760 |
| 2022-09-02 | $12.80 | $13.19 | $12.78 | $13.08 | $13.08 | 3,079,400 |
| 2022-09-01 | $12.83 | $13.04 | $12.68 | $12.73 | $12.73 | 3,402,690 |
| 2022-08-31 | $13.60 | $13.61 | $12.75 | $12.84 | $12.84 | 6,605,490 |
| 2022-08-30 | $13.94 | $13.96 | $13.45 | $13.64 | $13.64 | 4,416,420 |
| 2022-08-29 | $13.70 | $14.02 | $13.60 | $13.87 | $13.87 | 4,157,410 |
| 2022-08-26 | $14.15 | $14.36 | $13.91 | $14.07 | $14.07 | 4,404,120 |
| 2022-08-25 | $14.73 | $14.76 | $13.88 | $14.12 | $14.12 | 6,790,890 |
| 2022-08-24 | $15.60 | $15.60 | $14.57 | $14.59 | $14.59 | 7,829,040 |
| 2022-08-23 | $15.36 | $15.65 | $15.09 | $15.37 | $15.37 | 5,058,050 |
| 2022-08-22 | $15.26 | $15.47 | $15.02 | $15.18 | $15.18 | 5,819,480 |
| 2022-08-19 | $15.84 | $16.18 | $15.19 | $15.28 | $15.28 | 9,354,010 |
| 2022-08-18 | $15.60 | $15.89 | $15.45 | $15.84 | $15.84 | 6,700,130 |
| 2022-08-17 | $15.87 | $15.92 | $15.58 | $15.64 | $15.64 | 6,743,260 |
| 2022-08-16 | $15.87 | $16.17 | $15.76 | $15.85 | $15.85 | 8,170,360 |
| 2022-08-15 | $15.56 | $16.18 | $15.40 | $15.87 | $15.87 | 11,942,400 |
| 2022-08-12 | $16.21 | $16.73 | $15.73 | $15.80 | $15.80 | 19,163,000 |
| 2022-08-11 | $15.70 | $16.66 | $15.62 | $16.25 | $16.25 | 17,781,950 |
| 2022-08-10 | $15.33 | $16.15 | $15.15 | $15.76 | $15.76 | 14,012,160 |
| 2022-08-09 | $15.15 | $15.46 | $15.08 | $15.39 | $15.39 | 9,519,120 |
| 2022-08-08 | $15.05 | $15.55 | $14.80 | $15.29 | $15.29 | 13,310,550 |
| 2022-08-05 | $14.58 | $15.02 | $14.54 | $14.95 | $14.95 | 10,248,860 |
| 2022-08-04 | $14.43 | $14.77 | $14.32 | $14.59 | $14.59 | 5,015,730 |
| 2022-08-03 | $14.80 | $15.00 | $14.23 | $14.38 | $14.38 | 8,872,020 |
| 2022-08-02 | $14.70 | $14.92 | $14.21 | $14.47 | $14.47 | 9,401,850 |
| 2022-08-01 | $14.56 | $15.06 | $14.35 | $14.93 | $14.93 | 8,392,490 |
| 2022-07-29 | $14.87 | $14.94 | $14.46 | $14.55 | $14.55 | 5,205,900 |
| 2022-07-28 | $14.33 | $14.94 | $14.32 | $14.76 | $14.76 | 8,471,880 |
| 2022-07-27 | $14.10 | $14.43 | $14.00 | $14.26 | $14.26 | 3,629,720 |
| 2022-07-26 | $14.02 | $14.13 | $13.71 | $14.07 | $14.07 | 2,801,900 |
| 2022-07-25 | $14.12 | $14.41 | $13.97 | $14.02 | $14.02 | 3,251,190 |
| 2022-07-22 | $14.44 | $14.54 | $14.00 | $14.18 | $14.18 | 4,205,930 |
| 2022-07-21 | $14.42 | $14.72 | $14.20 | $14.34 | $14.34 | 6,202,030 |
| 2022-07-20 | $14.39 | $14.60 | $14.20 | $14.30 | $14.30 | 5,217,210 |
| 2022-07-19 | $14.11 | $14.46 | $14.10 | $14.39 | $14.39 | 5,886,320 |
| 2022-07-18 | $13.81 | $14.24 | $13.81 | $14.11 | $14.11 | 4,605,490 |
| 2022-07-15 | $14.35 | $14.38 | $13.81 | $13.83 | $13.83 | 6,038,070 |
| 2022-07-14 | $13.78 | $14.45 | $13.51 | $14.18 | $14.18 | 9,646,670 |
| 2022-07-13 | $13.20 | $13.81 | $13.20 | $13.68 | $13.68 | 6,037,180 |
| 2022-07-12 | $13.30 | $13.74 | $13.00 | $13.20 | $13.20 | 5,216,160 |
| 2022-07-11 | $13.69 | $13.80 | $13.12 | $13.30 | $13.30 | 3,578,960 |
| 2022-07-08 | $13.60 | $13.97 | $13.52 | $13.59 | $13.59 | 5,791,700 |
| 2022-07-07 | $13.73 | $13.79 | $13.46 | $13.51 | $13.51 | 3,624,580 |
| 2022-07-06 | $13.79 | $13.95 | $13.46 | $13.64 | $13.64 | 4,167,420 |
| 2022-07-05 | $14.19 | $14.19 | $13.56 | $13.79 | $13.79 | 5,357,120 |
| 2022-07-04 | $13.95 | $14.22 | $13.62 | $14.13 | $14.13 | 4,805,290 |
| 2022-07-01 | $14.25 | $14.31 | $13.92 | $13.95 | $13.95 | 4,103,480 |
| 2022-06-30 | $14.14 | $14.39 | $13.95 | $14.11 | $14.11 | 4,383,940 |
| 2022-06-29 | $14.34 | $14.60 | $14.00 | $14.12 | $14.12 | 6,721,000 |
| 2022-06-28 | $13.86 | $14.40 | $13.71 | $14.36 | $14.36 | 8,391,880 |
| 2022-06-27 | $13.81 | $13.95 | $13.58 | $13.74 | $13.74 | 5,645,390 |
| 2022-06-24 | $13.82 | $13.98 | $13.65 | $13.75 | $13.75 | 5,903,620 |
| 2022-06-23 | $13.46 | $13.84 | $13.40 | $13.81 | $13.81 | 6,627,240 |
| 2022-06-22 | $13.63 | $13.65 | $13.37 | $13.38 | $13.38 | 3,848,530 |
| 2022-06-21 | $13.33 | $13.68 | $13.13 | $13.68 | $13.68 | 6,153,920 |
| 2022-06-20 | $13.22 | $13.50 | $13.19 | $13.28 | $13.28 | 5,157,330 |
| 2022-06-17 | $13.00 | $13.53 | $12.75 | $13.22 | $13.22 | 4,593,200 |
| 2022-06-16 | $12.84 | $13.36 | $12.81 | $13.06 | $13.06 | 4,308,720 |
| 2022-06-15 | $13.01 | $13.28 | $12.91 | $12.91 | $12.91 | 3,763,180 |
| 2022-06-14 | $13.22 | $13.22 | $12.62 | $13.03 | $13.03 | 4,202,720 |
| 2022-06-13 | $13.20 | $13.51 | $13.03 | $13.31 | $13.31 | 3,224,130 |
| 2022-06-10 | $13.08 | $13.40 | $12.95 | $13.28 | $13.28 | 3,033,540 |
| 2022-06-09 | $13.40 | $13.40 | $12.88 | $13.02 | $13.02 | 3,617,350 |
| 2022-06-08 | $13.65 | $13.66 | $13.17 | $13.40 | $13.40 | 4,117,400 |
| 2022-06-07 | $13.96 | $13.96 | $13.48 | $13.63 | $13.63 | 5,046,360 |
| 2022-06-06 | $13.50 | $14.19 | $13.50 | $14.00 | $14.00 | 7,542,510 |
| 2022-06-02 | $13.31 | $14.25 | $12.91 | $13.68 | $13.68 | 6,555,030 |
| 2022-06-01 | $24.00 | $24.25 | $23.73 | $24.00 | $13.30 | 2,395,450 |
| 2022-05-31 | $24.00 | $24.26 | $23.21 | $24.14 | $13.38 | 4,023,520 |
| 2022-05-30 | $24.53 | $24.85 | $24.42 | $24.75 | $13.72 | 2,324,080 |
| 2022-05-27 | $24.83 | $24.97 | $24.50 | $24.62 | $13.65 | 3,477,960 |
| 2022-05-26 | $24.10 | $25.10 | $23.80 | $24.99 | $13.85 | 6,373,430 |
| 2022-05-25 | $22.58 | $24.15 | $22.52 | $24.04 | $13.33 | 5,524,690 |
| 2022-05-24 | $23.31 | $23.35 | $22.22 | $22.22 | $12.32 | 2,363,490 |
| 2022-05-23 | $23.40 | $23.45 | $23.05 | $23.30 | $12.92 | 1,740,100 |
| 2022-05-20 | $23.52 | $23.65 | $23.02 | $23.35 | $12.94 | 2,056,170 |
| 2022-05-19 | $22.99 | $23.39 | $22.84 | $23.22 | $12.87 | 2,536,240 |
| 2022-05-18 | $24.31 | $24.31 | $23.45 | $23.53 | $13.04 | 3,459,830 |
| 2022-05-17 | $22.80 | $24.10 | $22.65 | $24.00 | $13.30 | 5,239,700 |
| 2022-05-16 | $23.27 | $23.57 | $22.62 | $22.82 | $12.65 | 2,376,350 |
| 2022-05-13 | $23.49 | $23.50 | $22.80 | $23.09 | $12.80 | 2,226,480 |
| 2022-05-12 | $23.06 | $23.47 | $22.98 | $23.27 | $12.90 | 2,136,310 |
| 2022-05-11 | $23.40 | $24.00 | $23.10 | $23.21 | $12.87 | 3,546,640 |
| 2022-05-10 | $23.26 | $24.18 | $23.26 | $23.40 | $12.97 | 3,119,420 |
| 2022-05-09 | $22.67 | $23.65 | $22.67 | $23.57 | $13.06 | 2,854,180 |
| 2022-05-06 | $22.26 | $23.50 | $22.16 | $22.95 | $12.72 | 2,793,200 |
| 2022-05-05 | $22.62 | $23.65 | $22.60 | $22.77 | $12.62 | 2,708,470 |
| 2022-05-04 | $22.83 | $22.83 | $22.83 | $22.83 | $12.65 | 0 |
| 2022-05-03 | $22.83 | $22.83 | $22.83 | $22.83 | $12.65 | 0 |
| 2022-04-29 | $22.15 | $23.00 | $21.50 | $22.83 | $12.65 | 3,120,550 |
| 2022-04-28 | $21.70 | $22.53 | $21.52 | $22.03 | $12.21 | 2,935,560 |
| 2022-04-27 | $20.95 | $21.92 | $20.50 | $21.70 | $12.03 | 2,707,720 |
| 2022-04-26 | $21.37 | $21.56 | $20.32 | $20.94 | $11.61 | 2,175,890 |
| 2022-04-25 | $22.02 | $22.39 | $20.75 | $20.93 | $11.60 | 2,451,680 |
| 2022-04-22 | $22.69 | $22.79 | $22.12 | $22.40 | $12.42 | 1,884,920 |
| 2022-04-21 | $23.05 | $23.09 | $22.38 | $22.53 | $12.49 | 2,569,380 |
| 2022-04-20 | $22.80 | $23.39 | $22.80 | $22.97 | $12.73 | 3,333,040 |
| 2022-04-19 | $22.50 | $23.23 | $22.49 | $22.82 | $12.65 | 3,527,050 |
| 2022-04-18 | $21.90 | $22.73 | $21.80 | $22.45 | $12.44 | 3,609,060 |
| 2022-04-15 | $20.75 | $22.58 | $20.75 | $22.00 | $12.19 | 5,621,050 |
| 2022-04-14 | $19.70 | $21.48 | $19.70 | $20.72 | $11.48 | 2,170,120 |
| 2022-04-13 | $19.90 | $20.08 | $19.52 | $19.58 | $10.85 | 846,450 |
| 2022-04-12 | $19.60 | $20.15 | $19.50 | $20.00 | $11.09 | 1,072,370 |
| 2022-04-11 | $20.87 | $20.90 | $19.56 | $19.65 | $10.89 | 1,688,700 |
| 2022-04-08 | $21.29 | $21.40 | $20.56 | $20.87 | $11.57 | 1,014,710 |
| 2022-04-07 | $21.92 | $22.12 | $21.25 | $21.32 | $11.82 | 1,420,440 |
| 2022-04-06 | $21.73 | $22.10 | $21.67 | $21.95 | $12.17 | 1,020,800 |
| 2022-04-05 | $21.91 | $21.91 | $21.91 | $21.91 | $12.14 | 0 |
| 2022-04-04 | $21.91 | $21.91 | $21.91 | $21.91 | $12.14 | 0 |
| 2022-04-01 | $21.93 | $22.12 | $21.71 | $21.91 | $12.14 | 1,158,300 |
| 2022-03-31 | $21.88 | $22.48 | $21.61 | $22.17 | $12.29 | 3,103,020 |
| 2022-03-30 | $21.10 | $21.96 | $21.01 | $21.88 | $12.13 | 2,165,730 |
| 2022-03-29 | $21.39 | $21.60 | $20.87 | $20.90 | $11.58 | 1,173,000 |
| 2022-03-28 | $21.49 | $21.72 | $21.00 | $21.38 | $11.85 | 941,100 |
| 2022-03-25 | $21.89 | $22.09 | $21.45 | $21.49 | $11.91 | 2,071,700 |
| 2022-03-24 | $22.34 | $22.48 | $21.79 | $21.79 | $12.08 | 1,621,130 |
| 2022-03-23 | $21.91 | $22.66 | $21.88 | $22.47 | $12.46 | 2,143,310 |
| 2022-03-22 | $21.93 | $22.38 | $21.76 | $21.96 | $12.17 | 1,254,750 |
| 2022-03-21 | $22.00 | $22.06 | $21.60 | $21.90 | $12.14 | 1,222,100 |
| 2022-03-18 | $21.38 | $21.80 | $21.32 | $21.65 | $12.00 | 875,740 |
| 2022-03-17 | $21.18 | $21.94 | $21.18 | $21.56 | $11.95 | 1,546,930 |
| 2022-03-16 | $20.82 | $21.06 | $19.95 | $21.00 | $11.64 | 1,284,780 |
| 2022-03-15 | $21.65 | $21.65 | $20.42 | $20.45 | $11.34 | 1,263,660 |
| 2022-03-14 | $22.20 | $22.28 | $21.71 | $21.72 | $12.04 | 879,470 |
| 2022-03-11 | $22.05 | $22.49 | $21.56 | $22.38 | $12.41 | 1,164,950 |
| 2022-03-10 | $22.55 | $22.92 | $22.26 | $22.32 | $12.37 | 1,217,900 |
| 2022-03-09 | $22.59 | $22.78 | $21.00 | $22.21 | $12.31 | 1,996,120 |
| 2022-03-08 | $23.32 | $23.55 | $22.01 | $22.44 | $12.44 | 1,603,790 |
| 2022-03-07 | $24.01 | $24.19 | $23.20 | $23.33 | $12.93 | 1,362,920 |
| 2022-03-04 | $24.25 | $24.71 | $24.05 | $24.08 | $13.35 | 1,288,900 |
| 2022-03-03 | $24.49 | $24.64 | $24.20 | $24.37 | $13.51 | 1,339,700 |
| 2022-03-02 | $24.09 | $24.40 | $24.00 | $24.36 | $13.50 | 924,800 |
| 2022-03-01 | $24.21 | $24.38 | $24.07 | $24.28 | $13.46 | 1,183,250 |
| 2022-02-28 | $24.19 | $24.77 | $23.90 | $24.18 | $13.40 | 1,494,180 |
| 2022-02-25 | $23.87 | $24.64 | $23.87 | $24.35 | $13.50 | 2,227,670 |
| 2022-02-24 | $24.29 | $24.54 | $23.29 | $23.63 | $13.10 | 2,141,240 |
| 2022-02-23 | $23.80 | $24.54 | $23.80 | $24.46 | $13.56 | 1,961,410 |
| 2022-02-22 | $24.01 | $24.08 | $23.60 | $23.77 | $13.18 | 933,580 |
| 2022-02-21 | $23.91 | $24.35 | $23.82 | $24.21 | $13.42 | 1,032,270 |
| 2022-02-18 | $23.64 | $23.97 | $23.50 | $23.95 | $13.28 | 813,670 |
| 2022-02-17 | $23.80 | $24.37 | $23.75 | $23.81 | $13.20 | 1,268,370 |
| 2022-02-16 | $24.19 | $24.20 | $23.82 | $23.93 | $13.26 | 890,350 |
| 2022-02-15 | $23.50 | $24.19 | $23.50 | $23.93 | $13.26 | 1,056,450 |
| 2022-02-14 | $23.14 | $23.73 | $23.14 | $23.54 | $13.05 | 713,550 |
| 2022-02-11 | $23.84 | $24.00 | $23.35 | $23.39 | $12.96 | 990,170 |
| 2022-02-10 | $24.25 | $24.40 | $23.99 | $24.06 | $13.34 | 886,790 |
| 2022-02-09 | $23.81 | $24.37 | $23.81 | $24.25 | $13.44 | 1,015,340 |
| 2022-02-08 | $23.59 | $24.10 | $23.32 | $23.98 | $13.29 | 990,720 |
| 2022-02-07 | $23.93 | $24.00 | $23.40 | $23.62 | $13.09 | 696,600 |
| 2022-02-04 | $23.26 | $23.26 | $23.26 | $23.26 | $12.89 | 0 |
| 2022-02-03 | $23.26 | $23.26 | $23.26 | $23.26 | $12.89 | 0 |
| 2022-02-02 | $23.26 | $23.26 | $23.26 | $23.26 | $12.89 | 0 |
| 2022-02-01 | $23.26 | $23.26 | $23.26 | $23.26 | $12.89 | 0 |
| 2022-01-28 | $23.38 | $23.59 | $22.71 | $23.26 | $12.89 | 960,930 |
| 2022-01-27 | $24.20 | $24.20 | $22.80 | $22.93 | $12.71 | 1,411,550 |
| 2022-01-26 | $23.50 | $24.10 | $23.07 | $23.90 | $13.25 | 1,631,060 |
| 2022-01-25 | $24.39 | $24.55 | $23.00 | $23.07 | $12.79 | 1,840,480 |
| 2022-01-24 | $24.41 | $24.75 | $24.37 | $24.47 | $13.56 | 921,280 |
| 2022-01-21 | $25.01 | $25.44 | $24.40 | $24.56 | $13.61 | 1,626,900 |
| 2022-01-20 | $26.38 | $26.47 | $25.13 | $25.20 | $13.97 | 2,395,500 |
| 2022-01-19 | $26.22 | $26.42 | $26.01 | $26.37 | $14.62 | 1,434,290 |
| 2022-01-18 | $26.60 | $26.68 | $26.18 | $26.22 | $14.53 | 1,998,550 |
| 2022-01-17 | $25.94 | $26.75 | $25.94 | $26.56 | $14.72 | 2,256,070 |
| 2022-01-14 | $25.78 | $26.17 | $25.61 | $25.91 | $14.36 | 1,281,040 |
| 2022-01-13 | $26.30 | $26.30 | $25.80 | $25.80 | $14.30 | 1,310,740 |
| 2022-01-12 | $25.70 | $26.20 | $25.70 | $26.10 | $14.47 | 1,728,000 |
| 2022-01-11 | $25.85 | $26.17 | $25.60 | $25.75 | $14.27 | 1,354,500 |
| 2022-01-10 | $25.47 | $25.79 | $24.69 | $25.75 | $14.27 | 1,821,100 |
| 2022-01-07 | $26.09 | $26.22 | $25.42 | $25.43 | $14.10 | 1,786,260 |
| 2022-01-06 | $25.75 | $26.20 | $25.62 | $26.02 | $14.42 | 1,540,920 |
| 2022-01-05 | $26.18 | $26.28 | $25.61 | $25.88 | $14.35 | 1,844,380 |
| 2022-01-04 | $26.00 | $26.37 | $25.88 | $26.32 | $14.59 | 1,815,420 |
| 2022-01-03 | $25.87 | $25.87 | $25.87 | $25.87 | $14.34 | 0 |
| 2021-12-31 | $25.80 | $25.96 | $25.48 | $25.87 | $14.34 | 1,767,960 |
| 2021-12-30 | $25.50 | $25.85 | $25.42 | $25.63 | $14.21 | 1,475,500 |
| 2021-12-29 | $25.76 | $25.79 | $25.35 | $25.50 | $14.13 | 1,334,260 |
| 2021-12-28 | $25.58 | $25.98 | $25.50 | $25.80 | $14.30 | 1,716,520 |
| 2021-12-27 | $25.59 | $25.59 | $25.16 | $25.50 | $14.13 | 1,074,960 |
| 2021-12-24 | $26.45 | $26.54 | $25.38 | $25.59 | $14.18 | 3,609,310 |
| 2021-12-23 | $26.40 | $26.78 | $25.95 | $26.49 | $14.68 | 3,049,480 |
| 2021-12-22 | $26.29 | $26.57 | $26.14 | $26.42 | $14.64 | 1,718,480 |
| 2021-12-21 | $25.90 | $26.52 | $25.80 | $26.29 | $14.57 | 1,860,800 |
| 2021-12-20 | $26.78 | $26.78 | $25.71 | $25.90 | $14.36 | 2,196,410 |
| 2021-12-17 | $27.21 | $27.34 | $26.49 | $26.64 | $14.77 | 2,828,410 |
| 2021-12-16 | $27.30 | $27.70 | $27.20 | $27.43 | $15.20 | 2,090,870 |
| 2021-12-15 | $27.14 | $27.48 | $27.00 | $27.19 | $15.07 | 2,326,180 |
| 2021-12-14 | $26.86 | $27.27 | $26.70 | $27.09 | $15.02 | 1,715,770 |
| 2021-12-13 | $27.03 | $27.15 | $26.72 | $26.83 | $14.87 | 1,365,100 |
| 2021-12-10 | $26.92 | $27.19 | $26.68 | $26.94 | $14.93 | 1,716,770 |
| 2021-12-09 | $26.62 | $27.11 | $26.53 | $26.90 | $14.91 | 2,027,300 |
| 2021-12-08 | $26.45 | $26.77 | $26.30 | $26.59 | $14.74 | 1,996,400 |
| 2021-12-07 | $27.20 | $27.30 | $26.03 | $26.35 | $14.61 | 3,119,000 |
| 2021-12-06 | $28.75 | $28.75 | $26.78 | $26.98 | $14.95 | 4,013,210 |
| 2021-12-03 | $28.57 | $28.57 | $28.57 | $28.57 | $15.84 | 2,567,220 |
| 2021-12-02 | $28.76 | $28.76 | $28.76 | $28.76 | $15.94 | 3,984,200 |
| 2021-12-01 | $29.39 | $30.15 | $29.39 | $29.70 | $16.46 | 3,193,050 |
| 2021-11-30 | $30.50 | $30.73 | $29.28 | $29.68 | $16.45 | 4,905,650 |
| 2021-11-29 | $28.87 | $30.30 | $28.79 | $30.11 | $16.69 | 4,577,730 |
| 2021-11-26 | $29.62 | $30.18 | $29.30 | $29.42 | $16.31 | 3,406,000 |
| 2021-11-25 | $30.10 | $30.18 | $29.43 | $29.77 | $16.50 | 4,313,530 |
| 2021-11-24 | $28.90 | $30.54 | $28.72 | $30.15 | $16.71 | 7,385,540 |
| 2021-11-23 | $28.67 | $29.40 | $28.40 | $29.03 | $16.09 | 5,423,630 |
| 2021-11-22 | $27.43 | $28.88 | $27.43 | $28.76 | $15.94 | 6,522,740 |
| 2021-11-19 | $27.11 | $28.20 | $27.03 | $27.40 | $15.19 | 3,595,860 |
| 2021-11-18 | $27.63 | $28.32 | $26.82 | $26.91 | $14.92 | 4,145,700 |
| 2021-11-17 | $27.64 | $28.20 | $27.53 | $27.78 | $15.40 | 2,882,620 |
| 2021-11-16 | $28.65 | $28.70 | $27.53 | $27.64 | $15.32 | 3,979,030 |
| 2021-11-15 | $28.32 | $28.85 | $27.79 | $28.65 | $15.88 | 4,754,870 |
| 2021-11-12 | $28.19 | $28.66 | $27.55 | $28.49 | $15.79 | 5,761,790 |
| 2021-11-11 | $28.20 | $28.80 | $28.00 | $28.19 | $15.63 | 9,298,770 |
| 2021-11-10 | $26.59 | $29.88 | $26.38 | $29.28 | $16.23 | 12,892,960 |
| 2021-11-09 | $24.25 | $28.88 | $24.04 | $26.30 | $14.58 | 9,010,820 |
| 2021-11-08 | $24.10 | $24.85 | $23.50 | $24.31 | $13.47 | 4,515,710 |
| 2021-11-05 | $26.20 | $26.20 | $26.20 | $26.20 | $14.52 | 3,903,590 |
| 2021-11-04 | $26.13 | $26.67 | $25.91 | $26.20 | $14.52 | 1,301,200 |
| 2021-11-03 | $26.11 | $26.98 | $25.96 | $26.14 | $14.49 | 1,213,590 |
| 2021-11-02 | $26.76 | $27.41 | $25.89 | $26.08 | $14.46 | 1,859,630 |
| 2021-11-01 | $25.50 | $27.00 | $25.40 | $26.37 | $14.62 | 1,755,680 |
| 2021-10-29 | $25.00 | $25.89 | $25.00 | $25.40 | $14.08 | 1,162,230 |
| 2021-10-28 | $27.38 | $27.50 | $25.00 | $25.45 | $14.11 | 1,771,730 |
| 2021-10-27 | $28.80 | $28.98 | $27.32 | $27.39 | $15.18 | 2,034,840 |
| 2021-10-26 | $28.60 | $29.00 | $28.45 | $29.00 | $16.07 | 1,141,910 |
| 2021-10-25 | $28.97 | $29.07 | $28.28 | $28.44 | $15.76 | 950,320 |
| 2021-10-22 | $28.70 | $29.36 | $28.70 | $28.94 | $16.04 | 924,200 |
| 2021-10-21 | $29.38 | $29.38 | $28.38 | $28.70 | $15.91 | 1,134,950 |
| 2021-10-20 | $29.81 | $29.82 | $29.01 | $29.01 | $16.08 | 1,269,570 |
| 2021-10-19 | $30.22 | $30.48 | $29.64 | $29.81 | $16.52 | 1,106,200 |
| 2021-10-18 | $29.79 | $30.44 | $29.35 | $30.23 | $16.76 | 1,057,710 |
| 2021-10-15 | $30.13 | $30.63 | $29.69 | $29.82 | $16.53 | 1,184,030 |
| 2021-10-14 | $30.50 | $30.99 | $30.18 | $30.32 | $16.81 | 1,501,140 |
| 2021-10-13 | $29.20 | $30.68 | $29.06 | $30.64 | $16.98 | 2,213,870 |
| 2021-10-12 | $29.32 | $29.75 | $28.81 | $29.01 | $16.08 | 682,780 |
| 2021-10-11 | $29.60 | $30.03 | $29.30 | $29.43 | $16.31 | 811,200 |
| 2021-10-08 | $29.63 | $30.05 | $29.24 | $29.60 | $16.41 | 613,180 |
| 2021-10-07 | $29.03 | $29.03 | $29.03 | $29.03 | $16.09 | 0 |
| 2021-10-06 | $29.03 | $29.03 | $29.03 | $29.03 | $16.09 | 0 |
| 2021-09-30 | $28.75 | $29.30 | $28.61 | $29.03 | $16.09 | 637,750 |
| 2021-09-29 | $29.58 | $29.73 | $28.68 | $28.68 | $15.90 | 1,103,270 |
| 2021-09-28 | $29.70 | $29.99 | $29.38 | $29.70 | $16.46 | 637,570 |
| 2021-09-27 | $30.53 | $30.80 | $29.30 | $29.62 | $16.42 | 1,294,750 |
| 2021-09-24 | $31.15 | $31.32 | $30.33 | $30.33 | $16.81 | 1,352,670 |
| 2021-09-23 | $31.05 | $31.90 | $31.00 | $31.39 | $17.40 | 1,556,050 |
| 2021-09-22 | $30.55 | $31.64 | $30.55 | $31.14 | $17.26 | 1,403,800 |
| 2021-09-21 | $31.11 | $31.11 | $31.11 | $31.11 | $17.24 | 0 |
| 2021-09-20 | $31.11 | $31.11 | $31.11 | $31.11 | $17.24 | 0 |
| 2021-09-17 | $30.13 | $31.50 | $29.87 | $31.11 | $17.24 | 1,874,850 |
| 2021-09-16 | $30.88 | $31.26 | $30.13 | $30.13 | $16.70 | 1,597,200 |
| 2021-09-15 | $31.41 | $31.50 | $30.63 | $31.18 | $17.28 | 1,577,310 |
| 2021-09-14 | $31.90 | $32.78 | $31.52 | $31.57 | $17.50 | 2,233,360 |
| 2021-09-13 | $34.00 | $34.26 | $31.65 | $31.78 | $17.62 | 2,642,710 |
| 2021-09-10 | $31.10 | $31.40 | $30.50 | $31.14 | $17.26 | 2,121,410 |
| 2021-09-09 | $31.18 | $31.37 | $30.60 | $30.88 | $17.12 | 1,668,580 |
| 2021-09-08 | $32.37 | $32.83 | $31.49 | $31.51 | $17.47 | 2,637,820 |
| 2021-09-07 | $31.58 | $31.98 | $31.25 | $31.52 | $17.47 | 1,877,480 |
| 2021-09-06 | $30.99 | $31.66 | $30.66 | $31.61 | $17.52 | 2,205,040 |
| 2021-09-03 | $31.16 | $31.80 | $30.66 | $31.21 | $17.30 | 2,464,010 |
| 2021-09-02 | $30.44 | $31.79 | $30.00 | $31.25 | $17.32 | 2,489,460 |
| 2021-09-01 | $29.70 | $30.63 | $29.35 | $30.58 | $16.95 | 2,558,510 |
| 2021-08-31 | $30.95 | $30.95 | $29.57 | $30.02 | $16.64 | 2,259,200 |
| 2021-08-30 | $30.88 | $31.64 | $30.64 | $30.92 | $17.14 | 1,920,050 |
| 2021-08-27 | $32.50 | $33.03 | $30.63 | $30.65 | $16.99 | 4,705,580 |
| 2021-08-26 | $34.70 | $35.08 | $33.04 | $33.04 | $18.31 | 3,454,310 |
| 2021-08-25 | $34.15 | $34.30 | $32.88 | $33.90 | $18.79 | 3,174,930 |
| 2021-08-24 | $33.84 | $34.62 | $33.37 | $33.84 | $18.76 | 3,146,750 |
| 2021-08-23 | $33.13 | $33.90 | $33.07 | $33.84 | $18.76 | 3,030,770 |
| 2021-08-20 | $32.59 | $33.28 | $32.09 | $32.73 | $18.14 | 2,398,840 |
| 2021-08-19 | $33.02 | $33.50 | $32.41 | $32.94 | $18.26 | 2,975,070 |
| 2021-08-18 | $34.34 | $34.84 | $32.81 | $33.09 | $18.34 | 4,537,780 |
| 2021-08-17 | $35.88 | $36.39 | $34.60 | $34.60 | $19.18 | 4,730,800 |
| 2021-08-16 | $36.68 | $37.40 | $35.90 | $36.42 | $20.19 | 4,822,750 |
| 2021-08-13 | $36.01 | $36.66 | $34.70 | $35.87 | $19.88 | 5,249,720 |
| 2021-08-12 | $37.60 | $39.08 | $36.02 | $36.19 | $20.06 | 8,446,950 |
| 2021-08-11 | $36.00 | $38.96 | $36.00 | $37.72 | $20.91 | 11,431,890 |
| 2021-08-10 | $35.11 | $35.91 | $34.20 | $35.00 | $19.40 | 5,194,790 |
| 2021-08-09 | $36.42 | $36.68 | $35.17 | $35.75 | $19.82 | 5,220,730 |
| 2021-08-06 | $35.02 | $37.12 | $35.00 | $36.87 | $20.44 | 8,350,530 |
| 2021-08-05 | $34.70 | $36.80 | $34.15 | $35.95 | $19.93 | 8,333,460 |
| 2021-08-04 | $33.81 | $35.00 | $33.81 | $34.88 | $19.33 | 5,192,560 |
| 2021-08-03 | $36.36 | $36.36 | $34.00 | $34.08 | $18.89 | 8,061,820 |
| 2021-08-02 | $34.70 | $37.98 | $34.45 | $37.08 | $20.55 | 10,391,710 |
| 2021-07-30 | $36.12 | $36.77 | $34.60 | $35.32 | $19.58 | 11,212,510 |
| 2021-07-29 | $36.00 | $39.00 | $34.03 | $37.47 | $20.77 | 15,690,430 |
| 2021-07-28 | $33.98 | $39.00 | $31.47 | $35.80 | $19.84 | 18,627,810 |
| 2021-07-27 | $28.48 | $34.12 | $28.48 | $34.12 | $18.91 | 13,974,300 |
| 2021-07-26 | $29.55 | $29.68 | $28.21 | $28.43 | $15.76 | 2,122,210 |
| 2021-07-23 | $30.50 | $30.64 | $29.20 | $29.25 | $16.21 | 2,511,120 |
| 2021-07-22 | $29.17 | $30.88 | $29.11 | $30.50 | $16.91 | 3,176,300 |
| 2021-07-21 | $28.88 | $29.66 | $28.84 | $29.43 | $16.31 | 1,847,650 |
| 2021-07-20 | $28.90 | $29.12 | $28.33 | $28.81 | $15.97 | 1,693,240 |
| 2021-07-19 | $29.07 | $29.28 | $28.81 | $29.16 | $16.16 | 1,207,980 |
| 2021-07-16 | $29.34 | $29.63 | $28.96 | $28.96 | $16.05 | 1,569,780 |
| 2021-07-15 | $30.24 | $30.38 | $29.20 | $29.35 | $16.27 | 2,220,150 |
| 2021-07-14 | $31.19 | $31.19 | $30.13 | $30.22 | $16.75 | 2,284,260 |
| 2021-07-13 | $31.60 | $31.98 | $30.65 | $31.19 | $17.29 | 3,262,900 |
| 2021-07-12 | $30.67 | $32.44 | $30.58 | $31.97 | $17.72 | 3,806,640 |
| 2021-07-08 | $30.39 | $30.55 | $29.77 | $30.26 | $16.77 | 2,158,110 |
| 2021-07-07 | $29.73 | $30.48 | $29.73 | $30.18 | $16.73 | 1,916,320 |
| 2021-07-06 | $30.66 | $30.66 | $29.64 | $30.02 | $16.64 | 1,866,770 |
| 2021-07-05 | $29.65 | $30.45 | $29.65 | $30.24 | $16.76 | 1,914,820 |
| 2021-07-02 | $30.00 | $30.59 | $29.50 | $29.52 | $16.36 | 2,003,550 |
| 2021-07-01 | $32.00 | $32.29 | $29.80 | $30.02 | $16.64 | 3,986,990 |
| 2021-06-30 | $31.50 | $32.95 | $31.40 | $32.06 | $17.77 | 3,239,710 |
| 2021-06-29 | $33.11 | $34.63 | $32.41 | $32.54 | $18.04 | 4,520,120 |
| 2021-06-28 | $33.00 | $33.26 | $32.06 | $32.30 | $17.90 | 3,076,800 |
| 2021-06-25 | $33.70 | $34.09 | $32.71 | $32.89 | $18.23 | 4,692,490 |
| 2021-06-24 | $32.29 | $35.59 | $32.20 | $34.30 | $19.01 | 7,313,070 |
| 2021-06-23 | $31.70 | $33.19 | $31.37 | $32.60 | $18.07 | 4,905,510 |
| 2021-06-22 | $31.90 | $31.90 | $31.20 | $31.76 | $17.60 | 2,469,200 |
| 2021-06-21 | $31.12 | $32.33 | $31.05 | $31.91 | $17.69 | 3,216,930 |
| 2021-06-18 | $31.35 | $31.49 | $30.72 | $31.35 | $17.38 | 3,180,930 |
| 2021-06-17 | $29.58 | $31.78 | $29.58 | $31.46 | $17.44 | 4,655,090 |
| 2021-06-16 | $29.50 | $31.00 | $29.38 | $29.88 | $16.56 | 2,600,770 |
| 2021-06-15 | $30.41 | $30.60 | $29.54 | $29.54 | $16.37 | 1,926,010 |
| 2021-06-14 | $30.41 | $30.41 | $30.41 | $30.41 | $16.86 | 0 |
| 2021-06-11 | $31.00 | $31.10 | $30.33 | $30.41 | $16.86 | 1,851,890 |
| 2021-06-10 | $30.66 | $30.98 | $30.30 | $30.83 | $17.09 | 2,258,730 |
| 2021-06-09 | $30.50 | $31.85 | $30.50 | $30.75 | $17.01 | 2,671,190 |
| 2021-06-08 | $31.01 | $31.22 | $30.43 | $30.62 | $16.93 | 2,767,240 |
| 2021-06-07 | $30.25 | $31.30 | $30.16 | $30.92 | $17.10 | 3,820,130 |
| 2021-06-04 | $30.04 | $30.25 | $29.65 | $29.73 | $16.44 | 1,880,670 |
| 2021-06-03 | $29.86 | $30.60 | $29.62 | $30.26 | $16.73 | 2,414,030 |
| 2021-06-02 | $30.25 | $30.32 | $29.66 | $29.76 | $16.46 | 2,309,350 |
| 2021-06-01 | $30.34 | $30.78 | $29.88 | $30.25 | $16.73 | 2,224,810 |
| 2021-05-31 | $30.10 | $30.53 | $29.91 | $30.33 | $16.77 | 1,797,920 |
| 2021-05-28 | $30.92 | $31.20 | $29.83 | $30.02 | $16.60 | 2,850,050 |
| 2021-05-27 | $29.91 | $30.98 | $29.76 | $30.83 | $17.05 | 4,059,330 |
| 2021-05-26 | $29.53 | $29.94 | $29.35 | $29.76 | $16.46 | 2,028,490 |
| 2021-05-25 | $29.50 | $30.16 | $29.45 | $29.62 | $16.38 | 2,236,790 |
| 2021-05-24 | $28.82 | $29.33 | $28.36 | $29.26 | $16.18 | 1,587,610 |
| 2021-05-21 | $28.90 | $29.34 | $28.70 | $28.85 | $15.96 | 1,277,980 |
| 2021-05-20 | $29.30 | $29.49 | $28.85 | $28.89 | $15.98 | 1,654,570 |
| 2021-05-19 | $29.69 | $29.86 | $29.18 | $29.23 | $16.17 | 2,035,280 |
| 2021-05-18 | $29.80 | $30.88 | $29.80 | $30.02 | $16.60 | 2,805,100 |
| 2021-05-17 | $29.20 | $30.00 | $28.55 | $29.80 | $16.48 | 2,876,440 |
| 2021-05-14 | $28.65 | $29.48 | $28.64 | $29.15 | $16.12 | 2,048,720 |
| 2021-05-13 | $28.51 | $29.40 | $28.38 | $28.63 | $15.83 | 1,888,920 |
| 2021-05-12 | $28.73 | $28.90 | $28.24 | $28.86 | $15.96 | 1,933,030 |
| 2021-05-11 | $27.73 | $29.24 | $27.71 | $29.02 | $16.05 | 2,885,970 |
| 2021-05-10 | $29.40 | $29.53 | $27.90 | $28.02 | $15.50 | 3,118,550 |
| 2021-05-07 | $29.22 | $29.47 | $28.92 | $29.40 | $16.26 | 2,275,200 |
| 2021-05-06 | $28.90 | $29.75 | $28.83 | $29.20 | $16.15 | 2,853,000 |
| 2021-05-05 | $29.51 | $29.51 | $29.51 | $29.51 | $16.32 | 0 |
| 2021-05-04 | $29.51 | $29.51 | $29.51 | $29.51 | $16.32 | 0 |
| 2021-04-30 | $31.96 | $32.16 | $29.20 | $29.51 | $16.32 | 4,559,060 |
| 2021-04-29 | $33.20 | $33.76 | $32.14 | $32.15 | $17.78 | 2,786,660 |
| 2021-04-28 | $33.00 | $33.48 | $32.98 | $33.14 | $18.33 | 1,866,400 |
| 2021-04-27 | $33.56 | $34.00 | $32.70 | $33.19 | $18.36 | 2,723,550 |
| 2021-04-26 | $35.91 | $35.92 | $33.46 | $33.64 | $18.60 | 6,145,910 |
| 2021-04-23 | $37.70 | $37.70 | $36.25 | $36.83 | $20.37 | 3,537,800 |
| 2021-04-22 | $38.00 | $38.58 | $37.16 | $37.40 | $20.68 | 3,334,420 |
| 2021-04-21 | $39.26 | $39.26 | $37.62 | $37.81 | $20.91 | 4,164,290 |
| 2021-04-20 | $39.91 | $40.50 | $39.20 | $39.45 | $21.82 | 5,018,370 |
| 2021-04-19 | $38.59 | $41.16 | $38.58 | $40.40 | $22.34 | 6,771,330 |
| 2021-04-16 | $37.63 | $39.41 | $37.44 | $39.08 | $21.61 | 4,797,520 |
| 2021-04-15 | $39.91 | $39.97 | $37.89 | $37.91 | $20.97 | 4,052,740 |
| 2021-04-14 | $37.40 | $39.30 | $37.25 | $39.04 | $21.59 | 5,232,120 |
| 2021-04-13 | $37.19 | $38.18 | $37.01 | $37.25 | $20.60 | 3,156,030 |
| 2021-04-12 | $39.26 | $39.47 | $37.20 | $37.45 | $20.71 | 5,443,980 |
| 2021-04-09 | $37.50 | $40.25 | $37.50 | $39.38 | $21.78 | 7,744,730 |
| 2021-04-08 | $37.94 | $41.36 | $37.06 | $38.27 | $21.16 | 10,590,140 |
| 2021-04-07 | $36.01 | $37.42 | $35.85 | $37.42 | $20.69 | 5,598,360 |
| 2021-04-06 | $37.29 | $37.37 | $35.72 | $36.08 | $19.95 | 4,186,140 |
| 2021-04-05 | $36.48 | $36.48 | $36.48 | $36.48 | $20.17 | 0 |
| 2021-04-02 | $34.75 | $37.37 | $34.74 | $36.48 | $20.17 | 5,384,610 |
| 2021-04-01 | $34.21 | $35.12 | $33.75 | $34.90 | $19.30 | 3,140,860 |
| 2021-03-31 | $34.26 | $34.63 | $33.90 | $34.15 | $18.89 | 2,126,980 |
| 2021-03-30 | $34.22 | $34.62 | $33.75 | $34.45 | $19.05 | 2,496,780 |
| 2021-03-29 | $35.11 | $35.20 | $33.94 | $34.25 | $18.94 | 3,086,150 |
| 2021-03-26 | $35.27 | $35.58 | $34.20 | $34.71 | $19.20 | 3,934,300 |
| 2021-03-25 | $35.15 | $36.30 | $35.15 | $35.27 | $19.51 | 5,230,210 |
| 2021-03-24 | $37.46 | $39.21 | $37.13 | $37.85 | $20.93 | 6,447,760 |
| 2021-03-23 | $36.03 | $37.27 | $35.85 | $36.80 | $20.35 | 4,939,340 |
| 2021-03-22 | $36.16 | $36.58 | $35.59 | $36.17 | $20.00 | 4,042,000 |
| 2021-03-19 | $34.41 | $36.44 | $34.11 | $36.07 | $19.95 | 5,232,340 |
| 2021-03-18 | $34.58 | $35.45 | $34.02 | $34.60 | $19.14 | 3,103,830 |
| 2021-03-17 | $33.68 | $34.87 | $33.37 | $34.50 | $19.08 | 2,918,360 |
| 2021-03-16 | $32.99 | $34.12 | $32.99 | $33.68 | $18.63 | 1,883,750 |
| 2021-03-15 | $33.20 | $33.55 | $32.51 | $33.03 | $18.27 | 1,970,450 |
| 2021-03-12 | $34.66 | $34.91 | $33.00 | $33.23 | $18.38 | 2,812,480 |
| 2021-03-11 | $33.70 | $34.69 | $33.03 | $34.53 | $19.10 | 2,434,320 |
| 2021-03-10 | $34.39 | $34.80 | $33.69 | $33.75 | $18.67 | 2,171,010 |
| 2021-03-09 | $36.12 | $36.50 | $33.70 | $33.89 | $18.74 | 3,908,640 |
| 2021-03-08 | $37.58 | $37.90 | $36.22 | $36.38 | $20.12 | 4,120,610 |
| 2021-03-05 | $35.88 | $36.90 | $35.32 | $36.53 | $20.20 | 2,900,010 |
| 2021-03-04 | $36.28 | $37.18 | $36.11 | $36.26 | $20.05 | 3,239,620 |
| 2021-03-03 | $36.57 | $36.93 | $35.68 | $36.66 | $20.27 | 2,851,200 |
| 2021-03-02 | $37.05 | $37.30 | $35.90 | $36.70 | $20.30 | 3,268,470 |
| 2021-03-01 | $35.21 | $36.80 | $35.21 | $36.78 | $20.34 | 3,787,800 |
| 2021-02-26 | $34.01 | $35.67 | $33.83 | $34.92 | $19.31 | 2,750,590 |
| 2021-02-25 | $36.67 | $36.90 | $35.04 | $35.08 | $19.40 | 4,604,500 |
| 2021-02-24 | $35.99 | $38.68 | $35.99 | $36.89 | $20.40 | 6,970,980 |
| 2021-02-23 | $34.47 | $35.59 | $33.63 | $35.49 | $19.63 | 4,290,730 |
| 2021-02-22 | $35.80 | $36.51 | $34.80 | $34.80 | $19.25 | 4,693,850 |
| 2021-02-19 | $34.26 | $35.44 | $33.80 | $35.21 | $19.47 | 3,701,630 |
| 2021-02-18 | $33.67 | $34.88 | $33.33 | $34.30 | $18.97 | 4,816,160 |
| 2021-02-17 | $32.66 | $32.66 | $32.66 | $32.66 | $18.06 | 0 |
| 2021-02-16 | $32.66 | $32.66 | $32.66 | $32.66 | $18.06 | 0 |
| 2021-02-15 | $32.66 | $32.66 | $32.66 | $32.66 | $18.06 | 0 |
| 2021-02-12 | $32.66 | $32.66 | $32.66 | $32.66 | $18.06 | 0 |
| 2021-02-11 | $32.66 | $32.66 | $32.66 | $32.66 | $18.06 | 0 |
| 2021-02-10 | $33.54 | $34.52 | $32.50 | $32.66 | $18.06 | 3,910,700 |
| 2021-02-09 | $32.82 | $34.18 | $32.82 | $33.30 | $18.42 | 3,674,460 |
| 2021-02-08 | $34.48 | $35.44 | $32.70 | $32.85 | $18.17 | 4,560,210 |
| 2021-02-05 | $38.68 | $38.70 | $34.90 | $35.00 | $19.36 | 5,439,170 |
| 2021-02-04 | $37.40 | $38.79 | $35.83 | $38.79 | $21.45 | 6,331,640 |
| 2021-02-03 | $38.75 | $39.97 | $37.83 | $38.25 | $21.15 | 5,622,080 |
| 2021-02-02 | $39.96 | $40.70 | $38.70 | $39.42 | $21.80 | 7,714,380 |
| 2021-02-01 | $37.01 | $39.98 | $36.88 | $39.85 | $22.04 | 8,452,480 |
| 2021-01-29 | $35.56 | $36.89 | $35.08 | $36.74 | $20.32 | 5,025,260 |
| 2021-01-28 | $36.31 | $38.08 | $35.15 | $35.20 | $19.47 | 4,713,270 |
| 2021-01-27 | $36.58 | $37.76 | $36.41 | $37.25 | $20.60 | 4,547,050 |
| 2021-01-26 | $38.06 | $40.08 | $37.61 | $37.80 | $20.90 | 6,894,120 |
| 2021-01-25 | $36.90 | $38.86 | $35.13 | $38.35 | $21.21 | 6,561,620 |
| 2021-01-22 | $37.31 | $39.55 | $37.31 | $37.51 | $20.74 | 6,050,020 |
| 2021-01-21 | $38.45 | $38.71 | $37.18 | $37.37 | $20.67 | 7,339,570 |
| 2021-01-20 | $39.30 | $41.12 | $38.55 | $39.28 | $21.72 | 7,756,110 |
| 2021-01-19 | $38.99 | $41.22 | $37.70 | $39.87 | $22.05 | 10,295,870 |
| 2021-01-18 | $37.06 | $39.50 | $37.06 | $38.17 | $21.11 | 8,294,340 |
| 2021-01-15 | $35.27 | $39.91 | $34.90 | $37.90 | $20.96 | 10,482,770 |
| 2021-01-14 | $33.60 | $36.26 | $33.55 | $35.34 | $19.54 | 7,044,030 |
| 2021-01-13 | $35.32 | $35.88 | $33.00 | $33.40 | $18.47 | 5,735,780 |
| 2021-01-12 | $36.41 | $37.30 | $35.19 | $35.50 | $19.63 | 5,216,810 |
| 2021-01-11 | $36.61 | $38.15 | $35.80 | $36.82 | $20.36 | 6,207,410 |
| 2021-01-08 | $36.88 | $38.20 | $35.10 | $36.61 | $20.25 | 5,825,280 |
| 2021-01-07 | $40.02 | $41.08 | $36.86 | $37.26 | $20.61 | 7,343,540 |
| 2021-01-06 | $44.50 | $44.80 | $40.53 | $40.64 | $22.48 | 6,612,880 |
| 2021-01-05 | $43.39 | $44.60 | $42.88 | $43.76 | $24.20 | 6,035,560 |
| 2021-01-04 | $41.93 | $44.17 | $41.93 | $43.81 | $24.23 | 5,484,460 |
| 2021-01-01 | $42.28 | $42.28 | $42.28 | $42.28 | $23.38 | 0 |
| 2020-12-31 | $41.15 | $42.60 | $41.15 | $42.28 | $23.38 | 4,779,770 |
| 2020-12-30 | $41.50 | $42.83 | $40.23 | $41.15 | $22.76 | 6,145,800 |
| 2020-12-29 | $39.52 | $43.79 | $39.33 | $42.15 | $23.31 | 7,791,990 |
| 2020-12-28 | $40.96 | $41.58 | $39.06 | $39.42 | $21.80 | 4,529,220 |
| 2020-12-25 | $42.37 | $43.00 | $41.20 | $41.30 | $22.84 | 4,291,220 |
| 2020-12-24 | $44.90 | $45.56 | $42.15 | $42.52 | $23.52 | 5,013,980 |
| 2020-12-23 | $44.70 | $45.86 | $44.28 | $45.10 | $24.94 | 4,219,740 |
| 2020-12-22 | $47.60 | $47.99 | $45.02 | $45.02 | $24.90 | 5,570,690 |
| 2020-12-21 | $47.14 | $49.31 | $46.60 | $48.09 | $26.60 | 5,431,430 |
| 2020-12-18 | $47.13 | $50.70 | $47.13 | $48.08 | $26.59 | 7,445,710 |
| 2020-12-17 | $45.95 | $47.65 | $44.21 | $47.08 | $26.04 | 6,231,360 |
| 2020-12-16 | $48.20 | $48.35 | $45.50 | $45.76 | $25.31 | 6,100,780 |
| 2020-12-15 | $48.30 | $49.47 | $47.64 | $48.42 | $26.78 | 4,360,050 |
| 2020-12-14 | $47.70 | $48.77 | $47.28 | $48.64 | $26.90 | 4,179,420 |
| 2020-12-11 | $50.01 | $51.17 | $47.00 | $48.32 | $26.72 | 7,192,790 |
| 2020-12-10 | $55.18 | $55.31 | $50.60 | $50.63 | $28.00 | 9,278,230 |
| 2020-12-09 | $57.00 | $58.87 | $55.52 | $55.70 | $30.80 | 6,754,930 |
| 2020-12-08 | $55.02 | $57.98 | $54.64 | $57.77 | $31.95 | 6,797,540 |
| 2020-12-07 | $57.50 | $58.55 | $55.51 | $55.60 | $30.75 | 6,513,700 |
| 2020-12-04 | $54.55 | $57.35 | $54.22 | $56.15 | $31.05 | 6,996,500 |
| 2020-12-03 | $57.00 | $57.99 | $55.09 | $55.10 | $30.47 | 7,371,420 |
| 2020-12-02 | $57.48 | $58.80 | $57.01 | $57.45 | $31.77 | 7,273,310 |
| 2020-12-01 | $57.00 | $58.73 | $56.99 | $58.18 | $32.18 | 8,540,130 |
| 2020-11-30 | $56.60 | $56.88 | $54.75 | $55.72 | $30.82 | 6,157,060 |
| 2020-11-27 | $57.89 | $59.31 | $55.50 | $56.02 | $30.98 | 7,673,930 |
| 2020-11-26 | $58.00 | $60.18 | $57.71 | $58.44 | $32.32 | 7,046,490 |
| 2020-11-25 | $61.58 | $61.60 | $57.98 | $58.68 | $32.45 | 10,035,340 |
| 2020-11-24 | $60.70 | $64.50 | $60.70 | $62.08 | $34.33 | 11,529,540 |
| 2020-11-23 | $60.50 | $61.80 | $59.08 | $60.23 | $33.31 | 8,389,730 |
| 2020-11-20 | $62.48 | $64.50 | $59.58 | $61.75 | $34.15 | 9,974,100 |
| 2020-11-19 | $62.99 | $65.98 | $61.15 | $61.85 | $34.21 | 11,139,360 |
| 2020-11-18 | $65.00 | $67.28 | $64.08 | $64.12 | $35.46 | 12,332,880 |
| 2020-11-17 | $60.35 | $67.99 | $60.11 | $67.92 | $37.56 | 17,426,990 |
| 2020-11-16 | $58.68 | $61.62 | $57.23 | $61.18 | $33.83 | 11,088,770 |
| 2020-11-13 | $57.99 | $61.20 | $57.16 | $59.34 | $32.82 | 10,806,090 |
| 2020-11-12 | $64.00 | $64.99 | $59.00 | $59.34 | $32.82 | 15,742,410 |
| 2020-11-11 | $63.78 | $68.20 | $62.79 | $66.19 | $36.61 | 16,435,550 |
| 2020-11-10 | $70.80 | $72.48 | $65.56 | $65.76 | $36.37 | 21,943,270 |
| 2020-11-09 | $69.00 | $82.00 | $66.80 | $74.61 | $41.26 | 26,732,210 |
| 2020-11-06 | $55.00 | $72.00 | $54.38 | $68.50 | $37.88 | 28,890,810 |
| 2020-11-05 | $58.99 | $62.00 | $57.01 | $57.82 | $31.98 | 29,702,530 |
Guangdong Kingshine Electronic Technology Co. Ltd. (300903) News Headlines
Recent Guangdong Kingshine Electronic Technology Co. Ltd. (300903) News
Similar Companies to Guangdong Kingshine Electronic Technology Co. Ltd. (300903) 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 | -- | -- | -- |