Shandong Nanshan Zhishang Sci-Tech Co Ltd (300918) Exchange: SHE
Data as of July 17, 2025
$17.91 ($-0.24) -1.32%
Shandong Nanshan Zhishang Sci-Tech Co Ltd - Daily Information
Click for more stock information on Shandong Nanshan Zhishang Sci-Tech Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.81 |
| Previous Close | $17.91 |
| High | $19.10 |
| Low | $17.81 |
| Adjusted Open | $18.81 |
| Previous Adjusted Close | $17.91 |
| Adjusted High | $19.10 |
| Adjusted Low | $17.81 |
About Shandong Nanshan Zhishang Sci-Tech Co Ltd (300918)
Shandong Nanshan Zhishang Sci-Tech Co Ltd
Invest in Shandong Nanshan Zhishang Sci-Tech Co Ltd (300918)
Historical Stock Data for Shandong Nanshan Zhishang Sci-Tech Co Ltd (300918)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.81 | $19.10 | $17.81 | $17.91 | $17.91 | 24,212,980 |
| 2025-07-08 | $18.08 | $18.25 | $17.97 | $18.15 | $18.15 | 9,937,100 |
| 2025-07-07 | $18.05 | $18.25 | $17.85 | $18.13 | $18.13 | 6,686,420 |
| 2025-07-04 | $18.17 | $18.41 | $17.87 | $18.08 | $18.08 | 9,222,310 |
| 2025-07-03 | $18.30 | $18.68 | $18.07 | $18.25 | $18.25 | 8,501,500 |
| 2025-07-02 | $18.74 | $18.86 | $17.92 | $18.32 | $18.32 | 12,624,810 |
| 2025-06-30 | $19.12 | $19.51 | $19.08 | $19.23 | $19.23 | 10,788,360 |
| 2025-06-27 | $19.25 | $19.40 | $18.79 | $19.12 | $19.12 | 10,712,370 |
| 2025-06-26 | $19.53 | $20.23 | $19.26 | $19.27 | $19.27 | 17,910,870 |
| 2025-06-25 | $19.30 | $19.58 | $19.03 | $19.48 | $19.48 | 17,516,570 |
| 2025-06-24 | $18.11 | $19.58 | $18.05 | $19.30 | $19.30 | 24,568,600 |
| 2025-06-23 | $17.78 | $18.14 | $17.78 | $18.00 | $18.00 | 11,175,160 |
| 2025-06-20 | $18.60 | $18.97 | $17.91 | $17.94 | $17.94 | 14,764,540 |
| 2025-06-19 | $18.45 | $19.26 | $18.08 | $18.77 | $18.77 | 19,575,320 |
| 2025-06-18 | $19.26 | $19.29 | $18.65 | $18.90 | $18.90 | 18,123,920 |
| 2025-06-17 | $19.82 | $19.95 | $19.09 | $19.42 | $19.42 | 14,702,310 |
| 2025-06-13 | $21.42 | $21.52 | $19.83 | $20.07 | $20.07 | 27,389,870 |
| 2025-06-12 | $21.69 | $22.12 | $21.42 | $21.75 | $21.75 | 19,375,030 |
| 2025-06-11 | $20.84 | $22.20 | $20.84 | $21.93 | $21.93 | 33,071,030 |
| 2025-06-10 | $20.92 | $21.68 | $20.08 | $20.92 | $20.92 | 25,686,500 |
| 2025-06-09 | $19.63 | $21.15 | $19.63 | $20.79 | $20.79 | 25,030,740 |
| 2025-06-06 | $20.22 | $20.36 | $19.58 | $19.69 | $19.69 | 15,611,190 |
| 2025-06-05 | $20.01 | $20.67 | $19.82 | $20.40 | $20.40 | 17,466,890 |
| 2025-06-04 | $19.63 | $20.45 | $19.63 | $20.13 | $20.13 | 13,804,140 |
| 2025-06-03 | $19.30 | $19.89 | $19.30 | $19.76 | $19.76 | 11,105,800 |
| 2025-05-30 | $20.01 | $20.20 | $19.30 | $19.30 | $19.30 | 17,494,950 |
| 2025-05-29 | $20.43 | $20.87 | $20.05 | $20.25 | $20.25 | 14,876,090 |
| 2025-05-28 | $20.80 | $21.00 | $20.25 | $20.47 | $20.47 | 14,361,900 |
| 2025-05-27 | $20.50 | $20.90 | $19.91 | $20.88 | $20.88 | 15,351,370 |
| 2025-05-26 | $20.60 | $20.66 | $20.18 | $20.65 | $20.65 | 14,055,100 |
| 2025-05-23 | $20.88 | $21.38 | $20.40 | $20.52 | $20.52 | 22,610,580 |
| 2025-05-22 | $22.21 | $22.22 | $20.75 | $20.89 | $20.89 | 30,419,040 |
| 2025-05-21 | $22.26 | $22.88 | $21.79 | $22.38 | $22.38 | 24,432,630 |
| 2025-05-20 | $22.15 | $22.90 | $21.40 | $22.54 | $22.54 | 33,782,170 |
| 2025-05-19 | $21.90 | $22.21 | $20.75 | $22.02 | $22.02 | 38,350,940 |
| 2025-05-16 | $21.81 | $23.60 | $21.71 | $22.50 | $22.50 | 42,100,280 |
| 2025-05-15 | $22.22 | $22.77 | $21.40 | $22.06 | $22.06 | 30,327,270 |
| 2025-05-14 | $22.31 | $22.93 | $21.58 | $22.48 | $22.48 | 29,549,230 |
| 2025-05-13 | $23.20 | $23.45 | $22.44 | $22.58 | $22.58 | 33,861,670 |
| 2025-05-12 | $23.00 | $23.33 | $22.44 | $23.18 | $23.18 | 47,751,820 |
| 2025-05-09 | $23.69 | $23.83 | $22.18 | $22.55 | $22.55 | 43,817,620 |
| 2025-05-08 | $25.22 | $25.30 | $23.50 | $23.60 | $23.60 | 61,306,100 |
| 2025-05-07 | $25.84 | $27.27 | $23.90 | $25.13 | $25.13 | 84,631,640 |
| 2025-05-06 | $21.73 | $24.92 | $21.21 | $24.92 | $24.92 | 44,912,880 |
| 2025-04-30 | $21.00 | $21.49 | $20.43 | $20.77 | $20.77 | 42,572,630 |
| 2025-04-29 | $18.60 | $21.50 | $18.42 | $20.70 | $20.70 | 46,323,270 |
| 2025-04-28 | $18.75 | $19.25 | $18.03 | $18.70 | $18.70 | 25,199,860 |
| 2025-04-25 | $18.63 | $19.68 | $18.13 | $19.15 | $19.15 | 42,099,730 |
| 2025-04-24 | $18.16 | $18.96 | $17.66 | $18.42 | $18.42 | 44,661,880 |
| 2025-04-23 | $16.74 | $18.77 | $16.23 | $18.72 | $18.72 | 48,263,670 |
| 2025-04-22 | $16.22 | $16.30 | $15.59 | $15.71 | $15.71 | 14,368,830 |
| 2025-04-21 | $14.82 | $16.34 | $14.82 | $16.21 | $16.21 | 20,768,460 |
| 2025-04-18 | $15.83 | $15.95 | $15.10 | $15.19 | $15.19 | 15,371,510 |
| 2025-04-17 | $15.50 | $16.10 | $15.45 | $15.56 | $15.56 | 16,527,740 |
| 2025-04-16 | $16.39 | $16.42 | $15.32 | $15.67 | $15.67 | 23,517,560 |
| 2025-04-15 | $16.27 | $17.24 | $16.10 | $16.42 | $16.42 | 33,280,520 |
| 2025-04-14 | $15.80 | $16.60 | $15.51 | $16.20 | $16.20 | 24,913,840 |
| 2025-04-11 | $14.81 | $16.56 | $14.81 | $15.68 | $15.68 | 31,593,280 |
| 2025-04-10 | $14.78 | $16.35 | $14.78 | $15.12 | $15.12 | 37,035,700 |
| 2025-04-09 | $13.00 | $14.23 | $11.94 | $13.96 | $13.96 | 28,249,060 |
| 2025-04-08 | $13.49 | $13.94 | $12.89 | $13.38 | $13.38 | 20,659,920 |
| 2025-04-07 | $15.01 | $15.37 | $13.37 | $13.37 | $13.37 | 18,670,240 |
| 2025-04-03 | $16.92 | $17.56 | $16.58 | $16.71 | $16.71 | 14,380,320 |
| 2025-04-02 | $17.06 | $17.59 | $17.06 | $17.23 | $17.23 | 11,700,990 |
| 2025-04-01 | $17.61 | $17.67 | $16.96 | $16.99 | $16.99 | 16,129,600 |
| 2025-03-31 | $17.84 | $17.95 | $16.66 | $17.50 | $17.50 | 22,587,660 |
| 2025-03-28 | $18.10 | $18.80 | $17.69 | $18.00 | $18.00 | 21,668,620 |
| 2025-03-27 | $18.87 | $19.20 | $18.00 | $18.15 | $18.15 | 20,928,600 |
| 2025-03-26 | $18.25 | $19.35 | $18.20 | $18.90 | $18.90 | 25,564,500 |
| 2025-03-25 | $19.95 | $20.38 | $18.12 | $18.25 | $18.25 | 32,827,650 |
| 2025-03-24 | $20.72 | $20.86 | $19.50 | $20.09 | $20.09 | 32,658,140 |
| 2025-03-21 | $21.61 | $21.61 | $19.80 | $20.31 | $20.31 | 48,092,570 |
| 2025-03-20 | $23.00 | $23.13 | $21.15 | $22.05 | $22.05 | 54,560,300 |
| 2025-03-19 | $21.79 | $22.32 | $20.71 | $22.10 | $22.10 | 61,382,500 |
| 2025-03-18 | $19.00 | $21.34 | $18.99 | $21.34 | $21.34 | 60,243,430 |
| 2025-03-17 | $16.82 | $17.85 | $16.73 | $17.78 | $17.78 | 29,761,170 |
| 2025-03-14 | $15.99 | $16.92 | $15.68 | $16.85 | $16.85 | 26,721,290 |
| 2025-03-13 | $17.46 | $17.47 | $15.65 | $15.99 | $15.99 | 37,352,190 |
| 2025-03-12 | $17.88 | $18.00 | $17.50 | $17.63 | $17.63 | 17,513,800 |
| 2025-03-11 | $17.51 | $18.17 | $17.40 | $17.90 | $17.90 | 18,905,630 |
| 2025-03-10 | $18.21 | $18.50 | $17.59 | $17.97 | $17.97 | 22,680,330 |
| 2025-03-07 | $18.55 | $19.14 | $18.06 | $18.31 | $18.31 | 30,608,360 |
| 2025-03-06 | $18.60 | $19.86 | $18.40 | $18.91 | $18.91 | 38,886,480 |
| 2025-03-05 | $18.36 | $18.85 | $17.69 | $18.60 | $18.60 | 29,809,160 |
| 2025-03-04 | $17.66 | $19.21 | $17.66 | $18.55 | $18.55 | 28,667,910 |
| 2025-03-03 | $18.06 | $18.69 | $17.40 | $17.86 | $17.86 | 30,940,320 |
| 2025-02-28 | $20.56 | $20.78 | $17.78 | $18.15 | $18.15 | 36,615,740 |
| 2025-02-27 | $21.02 | $21.35 | $19.68 | $20.67 | $20.67 | 40,400,990 |
| 2025-02-26 | $20.79 | $22.98 | $20.34 | $21.00 | $21.00 | 54,793,500 |
| 2025-02-25 | $17.76 | $22.30 | $17.76 | $20.25 | $20.25 | 60,981,070 |
| 2025-02-24 | $18.90 | $19.20 | $18.10 | $19.20 | $19.20 | 26,553,610 |
| 2025-02-20 | $15.80 | $16.88 | $15.55 | $16.09 | $16.09 | 43,078,410 |
| 2025-02-19 | $13.86 | $16.20 | $13.65 | $15.89 | $15.89 | 42,237,470 |
| 2025-02-18 | $13.90 | $14.87 | $13.74 | $14.06 | $14.06 | 38,158,220 |
| 2025-02-17 | $11.96 | $14.08 | $11.76 | $13.99 | $13.99 | 40,047,220 |
| 2025-02-14 | $12.30 | $12.40 | $11.80 | $12.07 | $12.07 | 18,496,390 |
| 2025-02-13 | $12.78 | $13.17 | $12.31 | $12.34 | $12.34 | 22,831,630 |
| 2025-02-12 | $11.96 | $13.72 | $11.96 | $12.75 | $12.75 | 35,014,270 |
| 2025-02-11 | $12.00 | $13.11 | $11.90 | $12.45 | $12.45 | 41,568,430 |
| 2025-02-10 | $11.87 | $12.00 | $11.19 | $11.44 | $11.44 | 21,475,380 |
| 2025-02-07 | $11.83 | $12.87 | $11.83 | $12.11 | $12.11 | 37,931,860 |
| 2025-02-06 | $10.25 | $11.13 | $10.21 | $11.09 | $11.09 | 12,971,150 |
| 2025-02-05 | $10.10 | $10.50 | $10.06 | $10.30 | $10.30 | 5,898,300 |
| 2025-01-27 | $10.65 | $10.65 | $10.00 | $10.00 | $10.00 | 5,872,980 |
| 2025-01-24 | $10.50 | $10.70 | $10.35 | $10.42 | $10.42 | 8,488,100 |
| 2025-01-23 | $10.10 | $11.01 | $10.04 | $10.65 | $10.65 | 14,038,850 |
| 2025-01-22 | $10.50 | $10.53 | $9.93 | $10.05 | $10.05 | 8,285,220 |
| 2025-01-21 | $10.46 | $10.76 | $10.12 | $10.64 | $10.64 | 11,169,940 |
| 2025-01-20 | $10.28 | $10.86 | $10.24 | $10.48 | $10.48 | 9,894,940 |
| 2025-01-17 | $10.71 | $10.84 | $10.02 | $10.17 | $10.17 | 11,675,400 |
| 2025-01-16 | $11.00 | $11.78 | $10.62 | $10.81 | $10.81 | 20,293,990 |
| 2025-01-15 | $10.43 | $12.53 | $10.37 | $11.05 | $11.05 | 16,373,620 |
| 2025-01-14 | $10.09 | $10.70 | $9.76 | $10.44 | $10.44 | 4,197,900 |
| 2025-01-13 | $9.59 | $9.85 | $9.30 | $9.76 | $9.76 | 2,705,690 |
| 2025-01-09 | $10.37 | $10.47 | $9.97 | $10.08 | $10.08 | 3,378,890 |
| 2025-01-08 | $10.16 | $10.55 | $10.00 | $10.45 | $10.45 | 5,794,930 |
| 2025-01-07 | $9.58 | $10.24 | $9.54 | $10.17 | $10.17 | 3,603,580 |
| 2025-01-06 | $9.43 | $9.76 | $9.03 | $9.58 | $9.58 | 3,670,110 |
| 2025-01-03 | $10.14 | $10.16 | $9.47 | $9.50 | $9.50 | 4,572,390 |
| 2025-01-02 | $10.43 | $10.43 | $9.99 | $10.09 | $10.09 | 2,999,530 |
| 2024-12-31 | $10.49 | $10.72 | $10.25 | $10.31 | $10.31 | 2,198,880 |
| 2024-12-30 | $10.62 | $10.66 | $10.35 | $10.50 | $10.50 | 2,049,000 |
| 2024-12-27 | $10.65 | $10.77 | $10.50 | $10.61 | $10.61 | 2,173,850 |
| 2024-12-26 | $10.51 | $10.77 | $10.51 | $10.58 | $10.58 | 2,264,750 |
| 2024-12-25 | $11.00 | $11.00 | $10.30 | $10.51 | $10.51 | 3,389,340 |
| 2024-12-24 | $10.86 | $11.09 | $10.78 | $10.96 | $10.96 | 1,631,100 |
| 2024-12-23 | $11.45 | $11.45 | $10.80 | $10.83 | $10.83 | 2,501,870 |
| 2024-12-20 | $11.35 | $11.57 | $11.33 | $11.41 | $11.41 | 2,018,360 |
| 2024-12-19 | $11.07 | $11.42 | $10.93 | $11.34 | $11.34 | 2,318,470 |
| 2024-12-18 | $11.30 | $11.35 | $11.06 | $11.24 | $11.24 | 1,977,830 |
| 2024-12-17 | $11.78 | $11.87 | $11.11 | $11.22 | $11.22 | 3,908,810 |
| 2024-12-16 | $11.70 | $11.88 | $11.62 | $11.66 | $11.66 | 2,348,150 |
| 2024-12-13 | $11.86 | $11.95 | $11.69 | $11.76 | $11.76 | 3,109,740 |
| 2024-12-12 | $11.88 | $12.01 | $11.80 | $11.88 | $11.88 | 3,371,370 |
| 2024-12-11 | $11.70 | $11.94 | $11.56 | $11.93 | $11.93 | 4,580,020 |
| 2024-12-10 | $12.30 | $12.39 | $11.71 | $11.81 | $11.81 | 6,675,970 |
| 2024-12-09 | $11.77 | $12.35 | $11.65 | $11.95 | $11.95 | 8,465,580 |
| 2024-12-06 | $11.50 | $11.87 | $11.27 | $11.69 | $11.69 | 7,051,430 |
| 2024-12-05 | $11.55 | $11.80 | $11.36 | $11.55 | $11.55 | 6,042,470 |
| 2024-12-04 | $12.50 | $12.50 | $11.59 | $11.66 | $11.66 | 12,606,400 |
| 2024-12-03 | $11.84 | $12.78 | $11.60 | $12.50 | $12.50 | 13,447,560 |
| 2024-12-02 | $11.82 | $12.58 | $11.73 | $12.00 | $12.00 | 8,586,580 |
| 2024-11-29 | $11.78 | $12.24 | $11.59 | $11.83 | $11.83 | 6,282,440 |
| 2024-11-28 | $11.32 | $11.91 | $11.32 | $11.67 | $11.67 | 5,588,320 |
| 2024-11-27 | $11.07 | $11.36 | $10.71 | $11.33 | $11.33 | 3,059,200 |
| 2024-11-26 | $11.34 | $11.41 | $11.10 | $11.14 | $11.14 | 1,879,850 |
| 2024-11-25 | $10.98 | $11.35 | $10.92 | $11.34 | $11.34 | 3,141,360 |
| 2024-11-22 | $11.55 | $11.58 | $10.93 | $10.93 | $10.93 | 2,494,670 |
| 2024-11-21 | $11.61 | $11.82 | $11.36 | $11.50 | $11.50 | 2,596,730 |
| 2024-11-20 | $11.39 | $11.74 | $11.30 | $11.60 | $11.60 | 2,820,710 |
| 2024-11-19 | $10.97 | $11.40 | $10.97 | $11.37 | $11.37 | 3,267,620 |
| 2024-11-18 | $11.41 | $11.61 | $10.92 | $10.99 | $10.99 | 5,343,360 |
| 2024-11-15 | $11.70 | $11.88 | $11.20 | $11.20 | $11.20 | 4,164,720 |
| 2024-11-14 | $11.83 | $12.40 | $11.70 | $11.76 | $11.76 | 4,459,090 |
| 2024-11-13 | $11.69 | $11.95 | $11.51 | $11.89 | $11.89 | 4,218,790 |
| 2024-11-12 | $12.07 | $12.28 | $11.56 | $11.69 | $11.69 | 5,122,380 |
| 2024-11-11 | $11.79 | $12.16 | $11.56 | $12.14 | $12.14 | 6,905,590 |
| 2024-11-08 | $11.75 | $12.81 | $11.75 | $11.90 | $11.90 | 11,697,780 |
| 2024-11-07 | $11.48 | $11.66 | $11.11 | $11.54 | $11.54 | 8,775,800 |
| 2024-11-06 | $11.00 | $12.08 | $10.91 | $11.51 | $11.51 | 15,728,000 |
| 2024-11-05 | $10.24 | $10.83 | $10.15 | $10.68 | $10.68 | 8,516,400 |
| 2024-11-04 | $10.09 | $10.29 | $9.96 | $10.23 | $10.23 | 3,939,880 |
| 2024-11-01 | $10.43 | $10.43 | $9.92 | $9.92 | $9.92 | 5,474,200 |
| 2024-10-31 | $10.20 | $10.54 | $9.90 | $10.41 | $10.41 | 4,982,900 |
| 2024-10-30 | $10.28 | $10.40 | $10.04 | $10.18 | $10.18 | 4,044,860 |
| 2024-10-29 | $10.23 | $10.70 | $10.16 | $10.26 | $10.26 | 6,735,500 |
| 2024-10-28 | $10.00 | $10.29 | $9.95 | $10.24 | $10.24 | 5,465,600 |
| 2024-10-25 | $9.75 | $9.96 | $9.64 | $9.92 | $9.92 | 3,903,700 |
| 2024-10-24 | $9.79 | $9.88 | $9.69 | $9.71 | $9.71 | 3,794,500 |
| 2024-10-23 | $9.91 | $10.08 | $9.78 | $9.80 | $9.80 | 4,769,900 |
| 2024-10-22 | $9.77 | $10.03 | $9.68 | $9.89 | $9.89 | 4,422,900 |
| 2024-10-21 | $9.87 | $10.09 | $9.69 | $9.78 | $9.78 | 7,276,200 |
| 2024-10-18 | $9.49 | $9.93 | $9.45 | $9.76 | $9.76 | 6,621,480 |
| 2024-10-17 | $9.50 | $9.74 | $9.49 | $9.54 | $9.54 | 5,589,700 |
| 2024-10-16 | $9.22 | $9.59 | $9.22 | $9.50 | $9.50 | 4,389,830 |
| 2024-10-15 | $9.45 | $9.72 | $9.28 | $9.36 | $9.36 | 5,137,980 |
| 2024-10-14 | $8.95 | $9.52 | $8.94 | $9.44 | $9.44 | 6,903,960 |
| 2024-10-11 | $9.10 | $9.18 | $8.77 | $8.93 | $8.93 | 5,786,400 |
| 2024-10-10 | $8.94 | $9.25 | $8.72 | $9.11 | $9.11 | 7,569,000 |
| 2024-10-09 | $9.71 | $9.75 | $8.81 | $8.81 | $8.81 | 13,256,360 |
| 2024-10-08 | $10.93 | $11.00 | $9.68 | $10.20 | $10.20 | 19,702,090 |
| 2024-09-30 | $8.68 | $9.67 | $8.36 | $9.45 | $9.45 | 17,559,430 |
| 2024-09-27 | $7.92 | $8.40 | $7.85 | $8.40 | $8.40 | 8,423,730 |
| 2024-09-26 | $7.59 | $7.85 | $7.51 | $7.83 | $7.83 | 4,737,400 |
| 2024-09-25 | $7.56 | $7.74 | $7.51 | $7.63 | $7.63 | 4,976,200 |
| 2024-09-24 | $7.26 | $7.50 | $7.26 | $7.50 | $7.50 | 3,938,100 |
| 2024-09-23 | $7.35 | $7.35 | $7.23 | $7.26 | $7.26 | 1,944,600 |
| 2024-09-20 | $7.27 | $7.31 | $7.18 | $7.30 | $7.30 | 1,699,000 |
| 2024-09-19 | $7.12 | $7.32 | $7.12 | $7.27 | $7.27 | 2,032,700 |
| 2024-09-18 | $7.16 | $7.25 | $6.97 | $7.10 | $7.10 | 2,185,400 |
| 2024-09-13 | $7.38 | $7.38 | $7.17 | $7.20 | $7.20 | 1,971,500 |
| 2024-09-12 | $7.30 | $7.44 | $7.30 | $7.33 | $7.33 | 1,565,730 |
| 2024-09-11 | $7.42 | $7.42 | $7.30 | $7.33 | $7.33 | 1,340,800 |
| 2024-09-10 | $7.45 | $7.46 | $7.27 | $7.40 | $7.40 | 1,948,700 |
| 2024-09-09 | $7.32 | $7.40 | $7.24 | $7.40 | $7.40 | 1,922,310 |
| 2024-09-06 | $7.51 | $7.57 | $7.33 | $7.34 | $7.34 | 3,351,300 |
| 2024-09-05 | $7.48 | $7.58 | $7.48 | $7.53 | $7.53 | 2,368,600 |
| 2024-09-04 | $7.58 | $7.64 | $7.52 | $7.52 | $7.52 | 2,399,400 |
| 2024-09-03 | $7.62 | $7.71 | $7.58 | $7.63 | $7.63 | 2,988,530 |
| 2024-09-02 | $7.79 | $7.84 | $7.59 | $7.62 | $7.62 | 2,952,500 |
| 2024-08-30 | $7.63 | $7.87 | $7.56 | $7.79 | $7.79 | 6,559,000 |
| 2024-08-29 | $7.55 | $7.66 | $7.41 | $7.62 | $7.62 | 3,891,700 |
| 2024-08-28 | $7.46 | $7.63 | $7.39 | $7.55 | $7.55 | 3,057,400 |
| 2024-08-27 | $7.62 | $7.68 | $7.45 | $7.49 | $7.49 | 4,232,720 |
| 2024-08-26 | $7.59 | $7.68 | $7.43 | $7.64 | $7.64 | 5,165,150 |
| 2024-08-23 | $7.80 | $7.86 | $7.54 | $7.59 | $7.59 | 9,923,030 |
| 2024-08-22 | $7.33 | $8.40 | $7.32 | $8.08 | $8.08 | 13,947,960 |
| 2024-08-21 | $7.39 | $7.43 | $7.30 | $7.33 | $7.33 | 1,877,100 |
| 2024-08-20 | $7.48 | $7.48 | $7.34 | $7.39 | $7.39 | 2,081,700 |
| 2024-08-19 | $7.63 | $7.66 | $7.46 | $7.47 | $7.47 | 3,397,400 |
| 2024-08-16 | $7.84 | $7.86 | $7.64 | $7.64 | $7.64 | 2,584,460 |
| 2024-08-15 | $7.74 | $7.88 | $7.68 | $7.79 | $7.79 | 2,423,800 |
| 2024-08-14 | $7.95 | $7.96 | $7.75 | $7.75 | $7.75 | 2,232,620 |
| 2024-08-13 | $7.89 | $7.95 | $7.80 | $7.92 | $7.92 | 1,683,300 |
| 2024-08-12 | $7.99 | $8.01 | $7.86 | $7.87 | $7.87 | 2,739,000 |
| 2024-08-09 | $8.08 | $8.15 | $7.96 | $7.97 | $7.97 | 2,547,200 |
| 2024-08-08 | $8.05 | $8.09 | $7.90 | $8.05 | $8.05 | 2,879,800 |
| 2024-08-07 | $8.16 | $8.16 | $8.04 | $8.06 | $8.06 | 2,527,000 |
| 2024-08-06 | $8.02 | $8.14 | $7.98 | $8.14 | $8.14 | 3,220,900 |
| 2024-08-05 | $8.04 | $8.28 | $7.89 | $7.93 | $7.93 | 5,170,900 |
| 2024-08-02 | $8.09 | $8.32 | $8.01 | $8.10 | $8.10 | 4,581,600 |
| 2024-08-01 | $8.17 | $8.25 | $8.10 | $8.11 | $8.11 | 4,960,100 |
| 2024-07-31 | $7.94 | $8.24 | $7.80 | $8.22 | $8.22 | 7,827,400 |
| 2024-07-30 | $7.88 | $7.88 | $7.58 | $7.73 | $7.73 | 6,010,100 |
| 2024-07-29 | $8.12 | $8.19 | $7.97 | $7.99 | $7.99 | 3,362,700 |
| 2024-07-26 | $7.98 | $8.15 | $7.96 | $8.12 | $8.12 | 2,457,200 |
| 2024-07-25 | $7.96 | $8.08 | $7.92 | $7.99 | $7.99 | 3,168,120 |
| 2024-07-24 | $8.00 | $8.10 | $7.87 | $7.99 | $7.99 | 5,536,500 |
| 2024-07-23 | $8.28 | $8.47 | $8.13 | $8.16 | $8.16 | 7,212,720 |
| 2024-07-22 | $8.02 | $8.19 | $7.98 | $8.15 | $8.15 | 3,194,400 |
| 2024-07-19 | $7.90 | $8.15 | $7.86 | $8.08 | $8.08 | 3,479,100 |
| 2024-07-18 | $7.98 | $8.02 | $7.77 | $7.95 | $7.95 | 3,814,800 |
| 2024-07-17 | $8.18 | $8.23 | $8.01 | $8.03 | $8.03 | 3,574,700 |
| 2024-07-16 | $8.21 | $8.28 | $8.15 | $8.20 | $8.20 | 2,587,800 |
| 2024-07-15 | $8.39 | $8.47 | $8.20 | $8.23 | $8.23 | 3,302,000 |
| 2024-07-12 | $8.58 | $8.60 | $8.36 | $8.39 | $8.39 | 4,663,020 |
| 2024-07-11 | $8.39 | $8.58 | $8.32 | $8.55 | $8.55 | 5,894,710 |
| 2024-07-10 | $8.30 | $8.41 | $8.17 | $8.20 | $8.20 | 4,435,400 |
| 2024-07-09 | $8.30 | $8.42 | $8.00 | $8.35 | $8.35 | 5,890,700 |
| 2024-07-08 | $8.45 | $8.53 | $8.23 | $8.27 | $8.27 | 4,820,620 |
| 2024-07-05 | $8.50 | $8.63 | $8.35 | $8.49 | $8.49 | 7,238,200 |
| 2024-07-04 | $8.95 | $8.98 | $8.56 | $8.59 | $8.59 | 8,067,000 |
| 2024-07-03 | $9.26 | $9.30 | $8.88 | $8.88 | $8.88 | 8,342,390 |
| 2024-07-02 | $9.38 | $9.77 | $9.10 | $9.31 | $9.31 | 10,602,590 |
| 2024-07-01 | $9.55 | $9.62 | $9.26 | $9.44 | $9.44 | 5,419,560 |
| 2024-06-28 | $9.38 | $9.68 | $9.38 | $9.54 | $9.54 | 6,148,500 |
| 2024-06-27 | $9.75 | $9.89 | $9.37 | $9.38 | $9.38 | 6,747,600 |
| 2024-06-26 | $9.46 | $9.86 | $9.43 | $9.84 | $9.84 | 6,531,100 |
| 2024-06-25 | $9.44 | $9.68 | $9.31 | $9.59 | $9.59 | 7,170,440 |
| 2024-06-24 | $9.77 | $9.80 | $9.38 | $9.42 | $9.42 | 6,785,100 |
| 2024-06-21 | $9.99 | $10.09 | $9.84 | $9.87 | $9.87 | 7,249,150 |
| 2024-06-20 | $10.40 | $10.65 | $10.05 | $10.05 | $10.05 | 12,106,300 |
| 2024-06-19 | $10.63 | $10.85 | $10.48 | $10.51 | $10.51 | 10,531,570 |
| 2024-06-18 | $10.68 | $10.86 | $10.55 | $10.71 | $10.71 | 10,285,700 |
| 2024-06-17 | $10.30 | $10.95 | $10.26 | $10.76 | $10.76 | 12,608,360 |
| 2024-06-14 | $11.13 | $11.18 | $10.72 | $10.85 | $10.85 | 18,224,240 |
| 2024-06-13 | $10.76 | $11.29 | $10.47 | $11.29 | $11.29 | 25,876,360 |
| 2024-06-12 | $10.74 | $11.24 | $10.63 | $10.96 | $10.96 | 20,874,410 |
| 2024-06-11 | $11.00 | $11.00 | $10.25 | $10.90 | $10.90 | 18,385,850 |
| 2024-06-07 | $11.80 | $11.99 | $10.67 | $11.23 | $11.23 | 23,837,420 |
| 2024-06-06 | $12.20 | $12.68 | $11.50 | $12.00 | $12.00 | 28,857,950 |
| 2024-06-05 | $12.50 | $13.25 | $11.60 | $12.44 | $12.44 | 43,857,710 |
| 2024-06-04 | $10.66 | $12.80 | $10.66 | $12.80 | $12.80 | 44,674,120 |
| 2024-06-03 | $10.15 | $11.55 | $10.14 | $10.67 | $10.67 | 29,220,550 |
| 2024-05-31 | $9.92 | $10.28 | $9.45 | $9.85 | $9.85 | 20,864,480 |
| 2024-05-30 | $9.28 | $9.30 | $9.14 | $9.19 | $9.19 | 1,367,700 |
| 2024-05-29 | $9.08 | $9.35 | $9.06 | $9.29 | $9.29 | 2,809,200 |
| 2024-05-28 | $9.23 | $9.24 | $8.99 | $9.03 | $9.03 | 3,414,100 |
| 2024-05-27 | $9.18 | $9.35 | $9.11 | $9.28 | $9.28 | 2,424,900 |
| 2024-05-24 | $9.24 | $9.30 | $9.12 | $9.14 | $9.14 | 2,268,450 |
| 2024-05-23 | $9.39 | $9.39 | $9.20 | $9.27 | $9.27 | 3,542,740 |
| 2024-05-22 | $9.26 | $9.49 | $9.24 | $9.35 | $9.35 | 4,322,500 |
| 2024-05-21 | $9.46 | $9.50 | $9.13 | $9.25 | $9.25 | 7,134,100 |
| 2024-05-20 | $9.53 | $9.61 | $9.20 | $9.55 | $9.55 | 8,150,140 |
| 2024-05-17 | $9.66 | $9.85 | $9.51 | $9.61 | $9.61 | 5,427,800 |
| 2024-05-16 | $9.75 | $10.17 | $9.64 | $9.78 | $9.78 | 9,576,040 |
| 2024-05-15 | $9.61 | $9.83 | $9.49 | $9.80 | $9.80 | 7,528,530 |
| 2024-05-14 | $9.37 | $9.66 | $9.36 | $9.56 | $9.56 | 3,886,570 |
| 2024-05-13 | $9.41 | $9.43 | $9.22 | $9.36 | $9.36 | 2,052,820 |
| 2024-05-10 | $9.59 | $9.62 | $9.38 | $9.43 | $9.43 | 2,529,400 |
| 2024-05-09 | $9.48 | $9.64 | $9.41 | $9.58 | $9.58 | 3,543,060 |
| 2024-05-08 | $9.67 | $9.73 | $9.49 | $9.50 | $9.50 | 3,202,120 |
| 2024-05-07 | $9.72 | $9.76 | $9.62 | $9.68 | $9.68 | 1,986,520 |
| 2024-05-06 | $9.80 | $9.80 | $9.66 | $9.72 | $9.72 | 2,915,780 |
| 2024-04-30 | $9.63 | $9.77 | $9.53 | $9.67 | $9.67 | 2,867,270 |
| 2024-04-29 | $9.53 | $9.72 | $9.45 | $9.63 | $9.63 | 4,505,080 |
| 2024-04-26 | $9.10 | $9.83 | $8.90 | $9.64 | $9.64 | 5,463,210 |
| 2024-04-25 | $9.10 | $9.22 | $8.96 | $9.18 | $9.18 | 1,680,590 |
| 2024-04-24 | $9.00 | $9.09 | $8.92 | $9.09 | $9.09 | 1,385,050 |
| 2024-04-23 | $8.93 | $9.07 | $8.85 | $9.04 | $9.04 | 2,084,300 |
| 2024-04-22 | $8.88 | $9.00 | $8.57 | $8.99 | $8.99 | 2,108,300 |
| 2024-04-19 | $9.04 | $9.04 | $8.75 | $8.88 | $8.88 | 2,052,500 |
| 2024-04-18 | $9.01 | $9.18 | $8.90 | $9.04 | $9.04 | 2,643,050 |
| 2024-04-17 | $8.30 | $8.96 | $8.29 | $8.95 | $8.95 | 3,715,600 |
| 2024-04-16 | $8.90 | $8.90 | $8.08 | $8.08 | $8.08 | 3,780,380 |
| 2024-04-15 | $9.37 | $9.43 | $8.74 | $8.88 | $8.88 | 3,174,600 |
| 2024-04-12 | $9.52 | $9.52 | $9.35 | $9.37 | $9.37 | 1,479,100 |
| 2024-04-11 | $9.43 | $9.56 | $9.32 | $9.47 | $9.47 | 1,881,500 |
| 2024-04-10 | $9.58 | $9.77 | $9.39 | $9.45 | $9.45 | 2,205,110 |
| 2024-04-09 | $9.56 | $9.70 | $9.45 | $9.67 | $9.67 | 1,853,390 |
| 2024-04-08 | $9.80 | $9.81 | $9.53 | $9.53 | $9.53 | 2,230,600 |
| 2024-04-03 | $9.82 | $9.84 | $9.70 | $9.80 | $9.80 | 2,316,700 |
| 2024-04-02 | $9.79 | $9.92 | $9.70 | $9.80 | $9.80 | 2,682,510 |
| 2024-04-01 | $9.50 | $9.86 | $9.50 | $9.79 | $9.79 | 4,070,700 |
| 2024-03-29 | $9.30 | $9.58 | $9.25 | $9.50 | $9.50 | 2,334,500 |
| 2024-03-28 | $9.18 | $9.39 | $9.10 | $9.34 | $9.34 | 2,071,330 |
| 2024-03-27 | $9.42 | $9.46 | $9.19 | $9.22 | $9.22 | 1,802,090 |
| 2024-03-26 | $9.43 | $9.50 | $9.26 | $9.43 | $9.43 | 2,145,650 |
| 2024-03-25 | $9.60 | $9.67 | $9.40 | $9.41 | $9.41 | 2,606,160 |
| 2024-03-22 | $9.69 | $9.70 | $9.37 | $9.63 | $9.63 | 3,052,770 |
| 2024-03-21 | $9.83 | $9.87 | $9.59 | $9.71 | $9.71 | 2,939,510 |
| 2024-03-20 | $9.73 | $9.87 | $9.69 | $9.80 | $9.80 | 2,980,410 |
| 2024-03-19 | $9.86 | $9.93 | $9.78 | $9.80 | $9.80 | 2,533,260 |
| 2024-03-18 | $9.85 | $9.91 | $9.78 | $9.87 | $9.87 | 2,458,650 |
| 2024-03-15 | $9.64 | $9.82 | $9.53 | $9.79 | $9.79 | 1,982,710 |
| 2024-03-14 | $9.62 | $9.72 | $9.53 | $9.65 | $9.65 | 1,630,500 |
| 2024-03-13 | $9.69 | $9.78 | $9.57 | $9.68 | $9.68 | 1,873,000 |
| 2024-03-12 | $9.57 | $9.72 | $9.47 | $9.71 | $9.71 | 2,899,600 |
| 2024-03-11 | $9.46 | $9.58 | $9.36 | $9.57 | $9.57 | 2,070,770 |
| 2024-03-08 | $9.25 | $9.49 | $9.24 | $9.47 | $9.47 | 1,581,320 |
| 2024-03-07 | $9.41 | $9.51 | $9.29 | $9.32 | $9.32 | 1,989,140 |
| 2024-03-06 | $9.38 | $9.51 | $9.27 | $9.38 | $9.38 | 1,716,350 |
| 2024-03-05 | $9.67 | $9.69 | $9.37 | $9.41 | $9.41 | 1,796,400 |
| 2024-03-04 | $9.75 | $9.90 | $9.61 | $9.69 | $9.69 | 1,716,730 |
| 2024-03-01 | $9.58 | $9.85 | $9.50 | $9.82 | $9.82 | 2,914,090 |
| 2024-02-29 | $9.03 | $9.58 | $9.03 | $9.57 | $9.57 | 2,838,870 |
| 2024-02-28 | $9.76 | $9.85 | $8.96 | $8.99 | $8.99 | 4,092,300 |
| 2024-02-27 | $9.69 | $9.79 | $9.55 | $9.78 | $9.78 | 2,302,100 |
| 2024-02-26 | $9.70 | $9.84 | $9.57 | $9.66 | $9.66 | 2,536,690 |
| 2024-02-23 | $9.53 | $9.70 | $9.39 | $9.69 | $9.69 | 2,753,780 |
| 2024-02-22 | $9.31 | $9.57 | $9.23 | $9.57 | $9.57 | 2,680,000 |
| 2024-02-21 | $9.06 | $9.47 | $9.03 | $9.36 | $9.36 | 3,298,000 |
| 2024-02-20 | $9.04 | $9.20 | $8.86 | $9.19 | $9.19 | 3,002,110 |
| 2024-02-19 | $8.78 | $9.18 | $8.75 | $9.07 | $9.07 | 4,345,210 |
| 2024-02-08 | $7.62 | $8.75 | $7.60 | $8.70 | $8.70 | 5,037,670 |
| 2024-02-07 | $8.35 | $8.43 | $7.78 | $7.86 | $7.86 | 5,411,840 |
| 2024-02-06 | $7.78 | $8.64 | $7.33 | $8.38 | $8.38 | 4,349,160 |
| 2024-02-05 | $8.55 | $8.70 | $7.62 | $7.88 | $7.88 | 4,364,500 |
| 2024-02-02 | $8.86 | $9.02 | $8.15 | $8.65 | $8.65 | 3,097,000 |
| 2024-02-01 | $9.07 | $9.14 | $8.58 | $8.86 | $8.86 | 3,126,600 |
| 2024-01-31 | $9.36 | $9.54 | $8.97 | $9.04 | $9.04 | 2,983,300 |
| 2024-01-30 | $9.97 | $9.97 | $9.40 | $9.49 | $9.49 | 2,708,400 |
| 2024-01-29 | $10.25 | $10.31 | $9.81 | $9.90 | $9.90 | 2,826,190 |
| 2024-01-26 | $10.10 | $10.27 | $10.02 | $10.10 | $10.10 | 2,334,760 |
| 2024-01-25 | $9.57 | $10.14 | $9.47 | $10.10 | $10.10 | 3,192,080 |
| 2024-01-24 | $9.43 | $9.60 | $9.17 | $9.60 | $9.60 | 3,119,490 |
| 2024-01-23 | $9.16 | $9.45 | $8.98 | $9.34 | $9.34 | 3,562,030 |
| 2024-01-22 | $10.01 | $10.01 | $9.15 | $9.25 | $9.25 | 3,547,250 |
| 2024-01-19 | $9.97 | $10.19 | $9.90 | $9.97 | $9.97 | 2,228,500 |
| 2024-01-18 | $10.08 | $10.15 | $9.60 | $9.95 | $9.95 | 4,073,200 |
| 2024-01-17 | $10.32 | $10.43 | $10.13 | $10.13 | $10.13 | 2,221,500 |
| 2024-01-16 | $10.30 | $10.36 | $10.05 | $10.32 | $10.32 | 2,412,400 |
| 2024-01-15 | $10.28 | $10.39 | $10.26 | $10.30 | $10.30 | 1,760,810 |
| 2024-01-12 | $10.35 | $10.47 | $10.25 | $10.31 | $10.31 | 2,953,700 |
| 2024-01-11 | $10.20 | $10.35 | $10.14 | $10.33 | $10.33 | 1,967,060 |
| 2024-01-10 | $10.29 | $10.32 | $10.08 | $10.18 | $10.18 | 1,911,400 |
| 2024-01-09 | $10.07 | $10.29 | $10.07 | $10.29 | $10.29 | 2,670,400 |
| 2024-01-08 | $10.22 | $10.25 | $10.04 | $10.04 | $10.04 | 1,462,900 |
| 2024-01-05 | $10.40 | $10.45 | $10.18 | $10.25 | $10.25 | 1,733,200 |
| 2024-01-04 | $10.40 | $10.40 | $10.02 | $10.36 | $10.36 | 1,916,700 |
| 2024-01-03 | $10.38 | $10.42 | $10.22 | $10.35 | $10.35 | 2,044,310 |
| 2024-01-02 | $10.35 | $10.44 | $10.25 | $10.38 | $10.38 | 2,086,340 |
| 2024-01-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-12-29 | $10.03 | $10.36 | $10.03 | $10.33 | $10.33 | 2,410,400 |
| 2023-12-28 | $9.86 | $10.16 | $9.67 | $10.11 | $10.11 | 2,528,150 |
| 2023-12-27 | $9.79 | $9.92 | $9.70 | $9.85 | $9.85 | 2,130,300 |
| 2023-12-26 | $9.90 | $9.93 | $9.71 | $9.74 | $9.74 | 1,598,190 |
| 2023-12-25 | $10.12 | $10.12 | $9.77 | $9.90 | $9.90 | 3,044,430 |
| 2023-12-22 | $10.23 | $10.46 | $10.05 | $10.07 | $10.07 | 4,199,250 |
| 2023-12-21 | $9.95 | $10.32 | $9.82 | $10.27 | $10.27 | 3,532,500 |
| 2023-12-20 | $10.06 | $10.19 | $10.00 | $10.01 | $10.01 | 2,196,260 |
| 2023-12-19 | $10.02 | $10.15 | $9.97 | $10.05 | $10.05 | 1,575,300 |
| 2023-12-18 | $10.08 | $10.23 | $10.00 | $10.03 | $10.03 | 1,414,020 |
| 2023-12-15 | $10.12 | $10.23 | $10.08 | $10.15 | $10.15 | 1,299,020 |
| 2023-12-14 | $10.10 | $10.20 | $10.03 | $10.11 | $10.11 | 1,485,330 |
| 2023-12-13 | $10.14 | $10.26 | $10.07 | $10.09 | $10.09 | 1,731,600 |
| 2023-12-12 | $10.07 | $10.22 | $10.00 | $10.20 | $10.20 | 2,030,700 |
| 2023-12-11 | $10.05 | $10.22 | $9.94 | $10.07 | $10.07 | 3,487,100 |
| 2023-12-08 | $10.44 | $10.49 | $10.07 | $10.08 | $10.08 | 3,176,090 |
| 2023-12-07 | $10.56 | $10.60 | $10.34 | $10.46 | $10.46 | 2,513,300 |
| 2023-12-06 | $10.48 | $10.70 | $10.34 | $10.53 | $10.53 | 2,620,700 |
| 2023-12-05 | $10.64 | $10.68 | $10.36 | $10.37 | $10.37 | 2,471,200 |
| 2023-12-04 | $10.88 | $10.92 | $10.63 | $10.63 | $10.63 | 2,081,650 |
| 2023-12-01 | $10.62 | $10.85 | $10.62 | $10.75 | $10.75 | 2,421,100 |
| 2023-11-30 | $10.77 | $10.77 | $10.50 | $10.66 | $10.66 | 2,313,500 |
| 2023-11-29 | $10.92 | $10.98 | $10.62 | $10.67 | $10.67 | 2,323,800 |
| 2023-11-28 | $10.79 | $10.93 | $10.70 | $10.87 | $10.87 | 2,407,460 |
| 2023-11-27 | $10.87 | $10.87 | $10.62 | $10.75 | $10.75 | 1,966,700 |
| 2023-11-24 | $11.08 | $11.13 | $10.79 | $10.87 | $10.87 | 3,642,850 |
| 2023-11-23 | $11.06 | $11.12 | $10.99 | $11.08 | $11.08 | 1,980,700 |
| 2023-11-22 | $11.25 | $11.25 | $10.97 | $11.01 | $11.01 | 2,109,800 |
| 2023-11-21 | $11.14 | $11.29 | $11.12 | $11.18 | $11.18 | 2,844,400 |
| 2023-11-20 | $11.26 | $11.33 | $11.08 | $11.17 | $11.17 | 3,089,020 |
| 2023-11-17 | $11.20 | $11.33 | $11.19 | $11.27 | $11.27 | 2,963,100 |
| 2023-11-16 | $11.64 | $11.64 | $11.10 | $11.23 | $11.23 | 5,065,100 |
| 2023-11-15 | $11.65 | $11.72 | $11.43 | $11.52 | $11.52 | 4,493,000 |
| 2023-11-14 | $11.28 | $11.73 | $11.16 | $11.66 | $11.66 | 5,729,150 |
| 2023-11-13 | $11.17 | $11.37 | $11.10 | $11.24 | $11.24 | 2,793,200 |
| 2023-11-10 | $11.18 | $11.20 | $11.01 | $11.13 | $11.13 | 1,261,450 |
| 2023-11-09 | $11.23 | $11.33 | $11.12 | $11.15 | $11.15 | 1,958,800 |
| 2023-11-08 | $11.26 | $11.40 | $11.16 | $11.23 | $11.23 | 1,838,000 |
| 2023-11-07 | $11.55 | $11.55 | $11.25 | $11.33 | $11.33 | 1,836,800 |
| 2023-11-06 | $11.32 | $11.49 | $11.21 | $11.42 | $11.42 | 2,239,400 |
| 2023-11-03 | $11.29 | $11.42 | $11.16 | $11.32 | $11.32 | 1,496,500 |
| 2023-11-02 | $11.31 | $11.39 | $11.13 | $11.20 | $11.20 | 2,101,100 |
| 2023-11-01 | $11.39 | $11.45 | $11.23 | $11.32 | $11.32 | 1,620,300 |
| 2023-10-31 | $11.18 | $11.36 | $11.18 | $11.29 | $11.29 | 2,491,000 |
| 2023-10-30 | $10.99 | $11.36 | $10.98 | $11.18 | $11.18 | 2,839,370 |
| 2023-10-27 | $10.71 | $11.14 | $10.67 | $11.04 | $11.04 | 2,516,480 |
| 2023-10-26 | $10.65 | $10.80 | $10.60 | $10.70 | $10.70 | 1,974,680 |
| 2023-10-25 | $10.72 | $10.84 | $10.58 | $10.69 | $10.69 | 1,679,300 |
| 2023-10-24 | $10.26 | $10.73 | $10.19 | $10.71 | $10.71 | 3,195,100 |
| 2023-10-23 | $10.70 | $10.70 | $10.17 | $10.23 | $10.23 | 2,381,800 |
| 2023-10-20 | $10.77 | $10.94 | $10.70 | $10.70 | $10.70 | 1,515,780 |
| 2023-10-19 | $10.79 | $10.93 | $10.62 | $10.81 | $10.81 | 2,586,470 |
| 2023-10-18 | $11.07 | $11.12 | $10.76 | $10.79 | $10.79 | 2,523,700 |
| 2023-10-17 | $11.20 | $11.24 | $10.95 | $11.13 | $11.13 | 2,680,100 |
| 2023-10-16 | $11.15 | $11.27 | $10.79 | $11.09 | $11.09 | 4,157,860 |
| 2023-10-13 | $11.44 | $11.53 | $11.04 | $11.05 | $11.05 | 4,099,100 |
| 2023-10-12 | $10.96 | $11.55 | $10.95 | $11.50 | $11.50 | 5,685,250 |
| 2023-10-11 | $10.83 | $11.06 | $10.83 | $10.94 | $10.94 | 2,460,400 |
| 2023-10-10 | $11.08 | $11.08 | $10.80 | $10.88 | $10.88 | 2,330,000 |
| 2023-10-09 | $10.90 | $11.04 | $10.71 | $10.89 | $10.89 | 4,092,800 |
| 2023-09-28 | $10.85 | $10.99 | $10.80 | $10.90 | $10.90 | 1,753,460 |
| 2023-09-27 | $10.73 | $10.88 | $10.64 | $10.79 | $10.79 | 2,297,070 |
| 2023-09-26 | $10.88 | $10.97 | $10.70 | $10.71 | $10.71 | 1,971,800 |
| 2023-09-25 | $10.99 | $11.04 | $10.86 | $10.90 | $10.90 | 1,905,790 |
| 2023-09-22 | $10.74 | $11.03 | $10.71 | $10.99 | $10.99 | 2,739,300 |
| 2023-09-21 | $10.78 | $10.98 | $10.71 | $10.78 | $10.78 | 2,618,870 |
| 2023-09-20 | $10.74 | $10.84 | $10.70 | $10.74 | $10.74 | 1,929,590 |
| 2023-09-19 | $11.02 | $11.14 | $10.71 | $10.75 | $10.75 | 2,766,000 |
| 2023-09-18 | $10.96 | $11.03 | $10.72 | $10.97 | $10.97 | 2,337,730 |
| 2023-09-15 | $10.82 | $11.02 | $10.66 | $10.92 | $10.92 | 2,817,100 |
| 2023-09-14 | $10.85 | $10.89 | $10.70 | $10.78 | $10.78 | 2,032,510 |
| 2023-09-13 | $10.95 | $11.00 | $10.68 | $10.86 | $10.86 | 2,004,400 |
| 2023-09-12 | $11.06 | $11.06 | $10.87 | $10.91 | $10.91 | 3,308,700 |
| 2023-09-11 | $10.83 | $11.16 | $10.79 | $11.06 | $11.06 | 4,281,970 |
| 2023-09-08 | $10.95 | $11.13 | $10.82 | $10.83 | $10.83 | 3,242,750 |
| 2023-09-07 | $11.28 | $11.37 | $10.98 | $11.01 | $11.01 | 4,599,210 |
| 2023-09-06 | $11.83 | $11.90 | $11.23 | $11.32 | $11.32 | 8,265,060 |
| 2023-09-05 | $11.76 | $11.97 | $11.62 | $11.85 | $11.85 | 7,450,340 |
| 2023-09-04 | $11.80 | $11.95 | $11.55 | $11.77 | $11.77 | 11,449,540 |
| 2023-09-01 | $10.61 | $12.15 | $10.30 | $11.86 | $11.86 | 25,601,370 |
| 2023-08-31 | $10.70 | $10.88 | $10.56 | $10.61 | $10.61 | 13,384,380 |
| 2023-08-30 | $11.66 | $11.68 | $10.33 | $11.05 | $11.05 | 27,936,710 |
| 2023-08-29 | $12.93 | $12.93 | $11.53 | $12.04 | $12.04 | 21,281,810 |
| 2023-08-28 | $13.66 | $13.66 | $12.58 | $12.62 | $12.62 | 3,234,970 |
| 2023-08-25 | $12.71 | $12.98 | $12.52 | $12.65 | $12.65 | 2,226,810 |
| 2023-08-24 | $12.82 | $13.06 | $12.71 | $12.75 | $12.75 | 1,945,380 |
| 2023-08-23 | $13.28 | $13.31 | $12.81 | $12.81 | $12.81 | 2,291,360 |
| 2023-08-22 | $13.65 | $13.67 | $12.99 | $13.21 | $13.21 | 3,226,900 |
| 2023-08-21 | $13.50 | $13.84 | $13.40 | $13.55 | $13.55 | 2,173,780 |
| 2023-08-18 | $13.88 | $13.88 | $13.41 | $13.44 | $13.44 | 3,655,440 |
| 2023-08-17 | $13.55 | $13.84 | $13.40 | $13.84 | $13.84 | 2,956,880 |
| 2023-08-16 | $13.68 | $13.79 | $13.44 | $13.52 | $13.52 | 1,976,000 |
| 2023-08-15 | $13.63 | $13.93 | $13.53 | $13.71 | $13.71 | 2,318,100 |
| 2023-08-14 | $13.46 | $13.63 | $13.25 | $13.63 | $13.63 | 1,190,400 |
| 2023-08-11 | $13.67 | $13.67 | $13.43 | $13.46 | $13.46 | 1,530,700 |
| 2023-08-10 | $13.55 | $13.69 | $13.44 | $13.61 | $13.61 | 1,761,800 |
| 2023-08-09 | $13.78 | $13.78 | $13.46 | $13.51 | $13.51 | 1,944,300 |
| 2023-08-08 | $13.87 | $13.87 | $13.70 | $13.70 | $13.70 | 1,436,680 |
| 2023-08-07 | $13.89 | $14.04 | $13.76 | $13.78 | $13.78 | 1,923,800 |
| 2023-08-04 | $14.03 | $14.03 | $13.71 | $13.85 | $13.85 | 2,956,280 |
| 2023-08-03 | $14.03 | $14.08 | $13.85 | $13.98 | $13.98 | 2,106,400 |
| 2023-08-02 | $14.21 | $14.25 | $13.71 | $14.00 | $14.00 | 3,786,860 |
| 2023-08-01 | $14.12 | $14.45 | $14.11 | $14.21 | $14.21 | 3,514,970 |
| 2023-07-31 | $13.72 | $14.26 | $13.56 | $14.17 | $14.17 | 5,505,700 |
| 2023-07-28 | $13.19 | $13.85 | $13.11 | $13.82 | $13.82 | 5,074,000 |
| 2023-07-27 | $13.12 | $13.32 | $12.96 | $13.21 | $13.21 | 1,990,580 |
| 2023-07-26 | $13.26 | $13.35 | $12.95 | $13.09 | $13.09 | 1,793,180 |
| 2023-07-25 | $13.27 | $13.31 | $13.02 | $13.08 | $13.08 | 2,398,660 |
| 2023-07-24 | $13.35 | $13.40 | $13.18 | $13.21 | $13.21 | 1,346,500 |
| 2023-07-21 | $13.68 | $13.84 | $13.34 | $13.35 | $13.35 | 2,179,300 |
| 2023-07-20 | $13.64 | $13.79 | $13.53 | $13.68 | $13.68 | 2,458,080 |
| 2023-07-19 | $13.18 | $13.63 | $13.17 | $13.54 | $13.54 | 3,325,360 |
| 2023-07-18 | $13.08 | $13.28 | $13.04 | $13.15 | $13.15 | 1,441,860 |
| 2023-07-17 | $13.23 | $13.30 | $13.04 | $13.18 | $13.18 | 1,844,700 |
| 2023-07-14 | $13.25 | $13.44 | $13.21 | $13.30 | $13.30 | 1,726,500 |
| 2023-07-13 | $13.27 | $13.50 | $13.16 | $13.27 | $13.27 | 1,535,840 |
| 2023-07-12 | $13.38 | $13.54 | $13.26 | $13.33 | $13.33 | 1,460,400 |
| 2023-07-11 | $13.51 | $13.66 | $13.36 | $13.43 | $13.43 | 2,095,300 |
| 2023-07-10 | $13.63 | $13.83 | $13.22 | $13.44 | $13.44 | 3,942,660 |
| 2023-07-07 | $13.79 | $13.81 | $13.56 | $13.60 | $13.60 | 2,134,500 |
| 2023-07-06 | $13.80 | $14.04 | $13.75 | $13.82 | $13.82 | 2,276,300 |
| 2023-07-05 | $13.77 | $14.10 | $13.58 | $13.79 | $13.79 | 3,717,820 |
| 2023-07-04 | $13.66 | $13.93 | $13.60 | $13.71 | $13.71 | 2,801,200 |
| 2023-07-03 | $13.72 | $13.86 | $13.38 | $13.65 | $13.65 | 3,764,300 |
| 2023-06-30 | $13.53 | $13.88 | $13.52 | $13.73 | $13.73 | 3,884,180 |
| 2023-06-29 | $13.37 | $13.65 | $13.24 | $13.57 | $13.57 | 4,237,130 |
| 2023-06-28 | $13.24 | $13.55 | $12.91 | $13.30 | $13.30 | 5,279,770 |
| 2023-06-27 | $12.62 | $13.29 | $12.62 | $13.16 | $13.16 | 5,423,300 |
| 2023-06-26 | $12.61 | $12.75 | $12.01 | $12.62 | $12.62 | 2,843,000 |
| 2023-06-21 | $12.40 | $12.75 | $12.40 | $12.52 | $12.52 | 2,467,400 |
| 2023-06-20 | $12.65 | $12.75 | $12.35 | $12.58 | $12.42 | 3,812,610 |
| 2023-06-19 | $12.95 | $12.95 | $12.51 | $12.69 | $12.53 | 2,887,000 |
| 2023-06-16 | $12.84 | $13.23 | $12.72 | $12.86 | $12.70 | 2,562,300 |
| 2023-06-15 | $12.74 | $12.97 | $12.69 | $12.83 | $12.67 | 1,882,100 |
| 2023-06-14 | $12.71 | $12.94 | $12.56 | $12.78 | $12.62 | 1,927,900 |
| 2023-06-13 | $12.96 | $13.03 | $12.60 | $12.67 | $12.51 | 2,539,600 |
| 2023-06-12 | $12.71 | $12.99 | $12.55 | $12.92 | $12.76 | 2,127,400 |
| 2023-06-09 | $12.73 | $13.00 | $12.70 | $12.78 | $12.62 | 2,107,730 |
| 2023-06-08 | $13.00 | $13.15 | $12.73 | $12.82 | $12.66 | 3,170,510 |
| 2023-06-07 | $12.59 | $13.15 | $12.41 | $13.09 | $12.92 | 7,123,620 |
| 2023-06-06 | $12.65 | $12.99 | $12.47 | $12.51 | $12.35 | 3,944,090 |
| 2023-06-05 | $12.76 | $12.95 | $12.57 | $12.68 | $12.52 | 1,962,410 |
| 2023-06-02 | $12.78 | $13.00 | $12.45 | $12.78 | $12.78 | 4,057,100 |
| 2023-06-01 | $11.96 | $12.96 | $11.83 | $12.74 | $12.74 | 5,069,800 |
| 2023-05-31 | $12.10 | $12.22 | $11.90 | $11.95 | $11.95 | 2,685,430 |
| 2023-05-30 | $12.97 | $13.26 | $11.45 | $12.09 | $12.09 | 5,440,310 |
| 2023-05-29 | $12.54 | $12.54 | $12.20 | $12.30 | $12.30 | 2,334,610 |
| 2023-05-26 | $12.70 | $12.84 | $12.36 | $12.48 | $12.48 | 1,987,400 |
| 2023-05-25 | $12.59 | $12.75 | $12.38 | $12.67 | $12.67 | 3,556,390 |
| 2023-05-24 | $12.47 | $12.78 | $12.45 | $12.54 | $12.54 | 3,002,810 |
| 2023-05-23 | $12.70 | $12.81 | $12.50 | $12.56 | $12.56 | 3,383,490 |
| 2023-05-22 | $12.96 | $13.02 | $12.68 | $12.75 | $12.75 | 3,401,100 |
| 2023-05-19 | $13.09 | $13.21 | $12.80 | $12.92 | $12.92 | 2,989,270 |
| 2023-05-18 | $13.25 | $13.25 | $12.83 | $13.01 | $13.01 | 4,670,180 |
| 2023-05-17 | $13.10 | $13.30 | $13.00 | $13.25 | $13.25 | 4,181,500 |
| 2023-05-16 | $13.30 | $13.51 | $13.06 | $13.18 | $13.18 | 5,723,280 |
| 2023-05-15 | $13.38 | $13.66 | $12.88 | $13.35 | $13.35 | 13,117,960 |
| 2023-05-12 | $13.20 | $14.40 | $13.17 | $14.08 | $14.08 | 20,504,810 |
| 2023-05-11 | $12.60 | $13.68 | $12.51 | $13.21 | $13.21 | 14,983,760 |
| 2023-05-10 | $12.28 | $12.68 | $12.28 | $12.58 | $12.58 | 3,567,300 |
| 2023-05-09 | $12.50 | $12.58 | $12.34 | $12.39 | $12.39 | 3,462,000 |
| 2023-05-08 | $12.43 | $12.53 | $12.23 | $12.48 | $12.48 | 5,720,410 |
| 2023-05-05 | $12.31 | $12.48 | $12.07 | $12.39 | $12.39 | 4,118,540 |
| 2023-05-04 | $11.74 | $12.48 | $11.64 | $12.40 | $12.40 | 8,012,750 |
| 2023-05-03 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-05-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-04-28 | $11.38 | $11.88 | $11.38 | $11.74 | $11.74 | 2,672,230 |
| 2023-04-27 | $11.12 | $11.65 | $11.05 | $11.49 | $11.49 | 2,811,680 |
| 2023-04-26 | $10.82 | $11.30 | $10.82 | $11.17 | $11.17 | 2,878,300 |
| 2023-04-25 | $11.10 | $11.19 | $10.61 | $10.85 | $10.85 | 3,566,430 |
| 2023-04-24 | $11.04 | $11.19 | $10.83 | $11.19 | $11.19 | 1,865,470 |
| 2023-04-21 | $11.19 | $11.21 | $10.80 | $10.91 | $10.91 | 2,103,710 |
| 2023-04-20 | $11.33 | $11.33 | $10.92 | $11.21 | $11.21 | 1,923,460 |
| 2023-04-19 | $11.20 | $11.36 | $11.12 | $11.20 | $11.20 | 2,786,670 |
| 2023-04-18 | $11.52 | $11.53 | $11.19 | $11.20 | $11.20 | 2,995,100 |
| 2023-04-17 | $11.76 | $11.76 | $11.31 | $11.46 | $11.46 | 3,621,900 |
| 2023-04-14 | $11.79 | $11.92 | $11.71 | $11.73 | $11.73 | 1,832,600 |
| 2023-04-13 | $11.72 | $11.87 | $11.64 | $11.82 | $11.82 | 2,987,570 |
| 2023-04-12 | $11.58 | $11.79 | $11.58 | $11.69 | $11.69 | 2,326,630 |
| 2023-04-11 | $11.50 | $11.73 | $11.42 | $11.65 | $11.65 | 3,701,210 |
| 2023-04-10 | $12.01 | $12.02 | $11.40 | $11.48 | $11.48 | 10,256,880 |
| 2023-04-07 | $12.74 | $12.75 | $12.54 | $12.70 | $12.70 | 5,391,260 |
| 2023-04-06 | $12.60 | $12.88 | $12.38 | $12.74 | $12.74 | 9,798,720 |
| 2023-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2023-04-04 | $12.20 | $12.50 | $12.03 | $12.44 | $12.44 | 6,389,560 |
| 2023-04-03 | $11.76 | $12.11 | $11.76 | $12.08 | $12.08 | 2,955,880 |
| 2023-03-31 | $11.70 | $11.94 | $11.70 | $11.76 | $11.76 | 2,408,000 |
| 2023-03-30 | $12.02 | $12.10 | $11.66 | $11.70 | $11.70 | 3,678,700 |
| 2023-03-29 | $11.89 | $12.18 | $11.82 | $12.08 | $12.08 | 2,362,400 |
| 2023-03-28 | $11.83 | $12.12 | $11.71 | $11.90 | $11.90 | 3,218,960 |
| 2023-03-27 | $11.96 | $12.05 | $11.74 | $11.83 | $11.83 | 3,233,000 |
| 2023-03-24 | $11.94 | $12.09 | $11.76 | $12.01 | $12.01 | 4,091,100 |
| 2023-03-23 | $12.10 | $12.31 | $11.95 | $12.01 | $12.01 | 3,336,850 |
| 2023-03-22 | $12.20 | $12.45 | $12.03 | $12.17 | $12.17 | 3,190,420 |
| 2023-03-21 | $11.90 | $12.21 | $11.68 | $12.17 | $12.17 | 4,187,190 |
| 2023-03-20 | $12.01 | $12.01 | $11.46 | $11.81 | $11.81 | 4,997,620 |
| 2023-03-17 | $12.08 | $12.11 | $11.95 | $12.02 | $12.02 | 2,051,960 |
| 2023-03-16 | $12.04 | $12.08 | $11.93 | $12.03 | $12.03 | 2,429,000 |
| 2023-03-15 | $12.05 | $12.29 | $11.95 | $12.04 | $12.04 | 3,084,200 |
| 2023-03-14 | $12.03 | $12.18 | $11.86 | $12.00 | $12.00 | 3,176,000 |
| 2023-03-13 | $11.83 | $12.18 | $11.83 | $12.05 | $12.05 | 2,823,500 |
| 2023-03-10 | $12.05 | $12.38 | $11.86 | $11.86 | $11.86 | 3,824,500 |
| 2023-03-09 | $12.03 | $12.20 | $11.93 | $12.11 | $12.11 | 2,615,680 |
| 2023-03-08 | $11.83 | $12.09 | $11.73 | $12.03 | $12.03 | 3,586,580 |
| 2023-03-07 | $11.95 | $12.11 | $11.74 | $11.77 | $11.77 | 4,843,180 |
| 2023-03-06 | $12.12 | $12.17 | $11.91 | $11.98 | $11.98 | 4,549,000 |
| 2023-03-03 | $12.24 | $12.47 | $12.00 | $12.06 | $12.06 | 10,726,370 |
| 2023-03-02 | $12.68 | $12.73 | $12.18 | $12.30 | $12.30 | 10,807,080 |
| 2023-03-01 | $12.60 | $12.95 | $12.36 | $12.95 | $12.95 | 10,023,030 |
| 2023-02-28 | $12.00 | $12.75 | $12.00 | $12.74 | $12.74 | 12,248,390 |
| 2023-02-27 | $12.01 | $12.26 | $12.01 | $12.08 | $12.08 | 5,782,910 |
| 2023-02-24 | $11.96 | $12.13 | $11.80 | $12.06 | $12.06 | 5,190,540 |
| 2023-02-23 | $11.90 | $12.24 | $11.83 | $12.08 | $12.08 | 9,853,000 |
| 2023-02-22 | $11.19 | $12.18 | $11.09 | $11.82 | $11.82 | 12,957,590 |
| 2023-02-21 | $11.14 | $11.25 | $11.07 | $11.17 | $11.17 | 3,828,730 |
| 2023-02-20 | $10.90 | $11.09 | $10.75 | $11.08 | $11.08 | 3,833,570 |
| 2023-02-17 | $10.75 | $11.15 | $10.75 | $10.91 | $10.91 | 4,790,670 |
| 2023-02-16 | $11.03 | $11.08 | $10.65 | $10.75 | $10.75 | 4,875,420 |
| 2023-02-15 | $11.06 | $11.10 | $10.97 | $11.00 | $11.00 | 2,841,500 |
| 2023-02-14 | $11.14 | $11.27 | $10.95 | $11.03 | $11.03 | 5,584,980 |
| 2023-02-13 | $10.80 | $10.98 | $10.71 | $10.98 | $10.98 | 4,085,000 |
| 2023-02-10 | $10.78 | $10.89 | $10.65 | $10.76 | $10.76 | 3,329,600 |
| 2023-02-09 | $10.75 | $10.87 | $10.64 | $10.86 | $10.86 | 3,552,430 |
| 2023-02-08 | $10.75 | $10.96 | $10.66 | $10.75 | $10.75 | 4,217,440 |
| 2023-02-07 | $10.71 | $10.82 | $10.65 | $10.73 | $10.73 | 2,904,000 |
| 2023-02-06 | $10.78 | $10.78 | $10.59 | $10.68 | $10.68 | 3,075,550 |
| 2023-02-03 | $10.85 | $10.85 | $10.62 | $10.79 | $10.79 | 4,345,670 |
| 2023-02-02 | $10.58 | $10.92 | $10.50 | $10.90 | $10.90 | 6,600,470 |
| 2023-02-01 | $10.46 | $10.63 | $10.33 | $10.58 | $10.58 | 4,591,590 |
| 2023-01-31 | $10.35 | $10.40 | $10.23 | $10.38 | $10.38 | 2,860,600 |
| 2023-01-30 | $10.33 | $10.51 | $10.26 | $10.36 | $10.36 | 5,458,650 |
| 2023-01-20 | $10.20 | $10.29 | $10.17 | $10.27 | $10.27 | 2,959,460 |
| 2023-01-19 | $10.14 | $10.28 | $9.99 | $10.20 | $10.20 | 3,768,000 |
| 2023-01-18 | $10.06 | $10.25 | $9.85 | $10.14 | $10.14 | 4,115,920 |
| 2023-01-17 | $10.24 | $10.26 | $10.03 | $10.04 | $10.04 | 3,463,000 |
| 2023-01-16 | $10.01 | $10.30 | $10.00 | $10.22 | $10.22 | 4,979,660 |
| 2023-01-13 | $10.20 | $10.28 | $9.98 | $10.06 | $10.06 | 5,301,800 |
| 2023-01-12 | $10.00 | $10.38 | $9.97 | $10.15 | $10.15 | 10,242,080 |
| 2023-01-11 | $9.82 | $10.27 | $9.82 | $9.98 | $9.98 | 7,877,790 |
| 2023-01-10 | $9.83 | $9.96 | $9.70 | $9.74 | $9.74 | 4,591,300 |
| 2023-01-09 | $9.87 | $10.10 | $9.86 | $9.92 | $9.92 | 5,554,530 |
| 2023-01-06 | $10.00 | $10.02 | $9.76 | $9.81 | $9.81 | 5,899,220 |
| 2023-01-05 | $10.04 | $10.18 | $9.81 | $10.01 | $10.01 | 6,264,390 |
| 2023-01-04 | $9.93 | $10.34 | $9.85 | $10.04 | $10.04 | 7,672,430 |
| 2023-01-03 | $10.28 | $10.28 | $9.91 | $10.00 | $10.00 | 9,010,390 |
| 2023-01-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-12-30 | $9.71 | $10.35 | $9.63 | $10.28 | $10.28 | 10,350,280 |
| 2022-12-29 | $9.74 | $9.97 | $9.62 | $9.63 | $9.63 | 6,504,870 |
| 2022-12-28 | $10.18 | $10.26 | $9.70 | $9.93 | $9.93 | 8,556,770 |
| 2022-12-27 | $10.23 | $10.66 | $10.13 | $10.17 | $10.17 | 9,044,790 |
| 2022-12-26 | $9.64 | $10.14 | $9.64 | $10.06 | $10.06 | 12,067,420 |
| 2022-12-23 | $10.23 | $10.28 | $9.57 | $9.60 | $9.60 | 14,204,910 |
| 2022-12-22 | $10.24 | $10.77 | $10.10 | $10.52 | $10.52 | 13,068,650 |
| 2022-12-21 | $9.93 | $10.43 | $9.82 | $10.22 | $10.22 | 8,912,870 |
| 2022-12-20 | $10.07 | $10.63 | $9.77 | $10.00 | $10.00 | 8,995,810 |
| 2022-12-19 | $10.52 | $10.88 | $10.14 | $10.24 | $10.24 | 9,852,400 |
| 2022-12-16 | $10.10 | $10.85 | $10.04 | $10.59 | $10.59 | 13,742,870 |
| 2022-12-15 | $10.47 | $10.88 | $10.20 | $10.30 | $10.30 | 10,683,280 |
| 2022-12-14 | $10.65 | $10.89 | $10.39 | $10.40 | $10.40 | 13,393,640 |
| 2022-12-13 | $10.53 | $11.09 | $10.45 | $10.87 | $10.87 | 17,078,850 |
| 2022-12-12 | $10.40 | $11.36 | $10.40 | $10.50 | $10.50 | 16,175,470 |
| 2022-12-09 | $10.00 | $10.88 | $9.81 | $10.29 | $10.29 | 17,717,170 |
| 2022-12-08 | $10.20 | $10.39 | $9.98 | $10.12 | $10.12 | 21,264,960 |
| 2022-12-07 | $9.77 | $11.39 | $9.64 | $10.77 | $10.77 | 28,997,660 |
| 2022-12-06 | $9.85 | $9.89 | $9.64 | $9.80 | $9.80 | 9,591,740 |
| 2022-12-05 | $10.50 | $10.50 | $9.90 | $10.07 | $10.07 | 16,170,770 |
| 2022-12-01 | $9.94 | $10.07 | $9.55 | $9.64 | $9.64 | 8,875,790 |
| 2022-11-30 | $9.63 | $10.33 | $9.55 | $9.93 | $9.93 | 13,089,550 |
| 2022-11-29 | $9.48 | $9.75 | $9.30 | $9.49 | $9.49 | 8,358,100 |
| 2022-11-28 | $9.14 | $9.66 | $8.94 | $9.53 | $9.53 | 7,055,410 |
| 2022-11-25 | $9.44 | $9.53 | $9.10 | $9.12 | $9.12 | 3,210,140 |
| 2022-11-24 | $9.15 | $9.52 | $9.12 | $9.32 | $9.32 | 2,184,920 |
| 2022-11-23 | $9.35 | $9.43 | $9.09 | $9.20 | $9.20 | 2,549,030 |
| 2022-11-22 | $9.55 | $9.61 | $9.29 | $9.33 | $9.33 | 3,327,430 |
| 2022-11-21 | $9.45 | $9.66 | $9.18 | $9.56 | $9.56 | 3,810,640 |
| 2022-11-18 | $9.68 | $9.83 | $9.41 | $9.45 | $9.45 | 4,871,830 |
| 2022-11-17 | $9.71 | $9.89 | $9.50 | $9.65 | $9.65 | 5,659,250 |
| 2022-11-16 | $9.52 | $9.97 | $9.41 | $9.81 | $9.81 | 11,704,820 |
| 2022-11-15 | $8.84 | $9.50 | $8.78 | $9.50 | $9.50 | 9,353,910 |
| 2022-11-14 | $8.78 | $8.95 | $8.76 | $8.83 | $8.83 | 2,536,100 |
| 2022-11-11 | $8.98 | $9.01 | $8.80 | $8.80 | $8.80 | 3,041,490 |
| 2022-11-10 | $8.87 | $8.90 | $8.80 | $8.83 | $8.83 | 1,931,460 |
| 2022-11-09 | $8.96 | $9.04 | $8.84 | $8.85 | $8.85 | 3,060,050 |
| 2022-11-08 | $8.88 | $9.02 | $8.81 | $8.95 | $8.95 | 3,853,000 |
| 2022-11-07 | $8.66 | $9.08 | $8.66 | $8.88 | $8.88 | 4,778,850 |
| 2022-11-04 | $8.48 | $8.68 | $8.43 | $8.66 | $8.66 | 3,010,470 |
| 2022-11-03 | $8.55 | $8.55 | $8.41 | $8.49 | $8.49 | 2,136,820 |
| 2022-11-02 | $8.55 | $8.55 | $8.37 | $8.50 | $8.50 | 2,714,020 |
| 2022-11-01 | $8.29 | $8.37 | $8.22 | $8.36 | $8.36 | 1,715,540 |
| 2022-10-31 | $8.14 | $8.31 | $8.14 | $8.22 | $8.22 | 1,830,600 |
| 2022-10-28 | $8.57 | $8.57 | $8.15 | $8.24 | $8.24 | 3,033,800 |
| 2022-10-27 | $8.54 | $8.66 | $8.50 | $8.57 | $8.57 | 1,741,210 |
| 2022-10-26 | $8.52 | $8.62 | $8.41 | $8.55 | $8.55 | 2,764,550 |
| 2022-10-25 | $8.59 | $8.59 | $8.21 | $8.42 | $8.42 | 3,168,300 |
| 2022-10-24 | $8.63 | $8.66 | $8.35 | $8.41 | $8.41 | 2,138,000 |
| 2022-10-21 | $8.70 | $8.82 | $8.55 | $8.61 | $8.61 | 2,024,270 |
| 2022-10-20 | $8.61 | $8.90 | $8.60 | $8.72 | $8.72 | 2,841,490 |
| 2022-10-19 | $8.73 | $8.85 | $8.65 | $8.75 | $8.75 | 2,282,430 |
| 2022-10-18 | $8.66 | $8.78 | $8.57 | $8.78 | $8.78 | 2,593,650 |
| 2022-10-17 | $8.47 | $8.68 | $8.35 | $8.67 | $8.67 | 2,521,300 |
| 2022-10-14 | $8.37 | $8.58 | $8.35 | $8.48 | $8.48 | 3,284,900 |
| 2022-10-13 | $8.16 | $8.38 | $8.07 | $8.28 | $8.28 | 2,630,820 |
| 2022-10-12 | $7.83 | $8.18 | $7.81 | $8.18 | $8.18 | 2,148,570 |
| 2022-10-11 | $7.75 | $7.94 | $7.72 | $7.93 | $7.93 | 2,326,730 |
| 2022-10-10 | $7.98 | $8.13 | $7.84 | $7.90 | $7.90 | 2,293,600 |
| 2022-09-30 | $8.10 | $8.15 | $7.98 | $7.98 | $7.98 | 2,185,990 |
| 2022-09-29 | $8.38 | $8.54 | $8.08 | $8.13 | $8.13 | 3,021,600 |
| 2022-09-28 | $8.62 | $8.67 | $8.36 | $8.38 | $8.38 | 2,877,600 |
| 2022-09-27 | $8.26 | $8.64 | $8.26 | $8.64 | $8.64 | 4,067,100 |
| 2022-09-26 | $8.69 | $8.74 | $8.23 | $8.27 | $8.27 | 4,806,750 |
| 2022-09-23 | $8.70 | $8.81 | $8.43 | $8.47 | $8.47 | 4,117,300 |
| 2022-09-22 | $8.81 | $8.96 | $8.77 | $8.80 | $8.80 | 2,852,300 |
| 2022-09-21 | $8.80 | $8.92 | $8.67 | $8.90 | $8.90 | 2,609,660 |
| 2022-09-20 | $8.70 | $9.04 | $8.70 | $8.79 | $8.79 | 3,168,450 |
| 2022-09-19 | $8.90 | $8.99 | $8.69 | $8.74 | $8.74 | 3,805,240 |
| 2022-09-16 | $9.30 | $9.35 | $8.91 | $8.92 | $8.92 | 4,674,720 |
| 2022-09-15 | $9.76 | $9.88 | $9.04 | $9.19 | $9.19 | 6,638,960 |
| 2022-09-14 | $9.71 | $9.80 | $9.60 | $9.70 | $9.70 | 3,419,900 |
| 2022-09-13 | $9.95 | $10.04 | $9.79 | $9.82 | $9.82 | 3,091,300 |
| 2022-09-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-09-09 | $10.26 | $10.28 | $9.94 | $9.97 | $9.97 | 3,828,420 |
| 2022-09-08 | $10.48 | $10.50 | $10.11 | $10.20 | $10.20 | 4,389,700 |
| 2022-09-07 | $10.30 | $10.65 | $10.20 | $10.54 | $10.54 | 7,457,940 |
| 2022-09-06 | $10.27 | $10.35 | $10.00 | $10.24 | $10.24 | 4,396,230 |
| 2022-09-05 | $10.14 | $10.43 | $10.00 | $10.22 | $10.22 | 5,164,970 |
| 2022-09-02 | $10.16 | $10.36 | $10.05 | $10.17 | $10.17 | 6,254,280 |
| 2022-09-01 | $10.40 | $10.49 | $9.95 | $10.04 | $10.04 | 7,172,140 |
| 2022-08-31 | $10.72 | $10.88 | $10.09 | $10.29 | $10.29 | 12,997,100 |
| 2022-08-30 | $10.30 | $11.45 | $10.30 | $10.84 | $10.84 | 22,100,000 |
| 2022-08-29 | $9.16 | $9.89 | $9.12 | $9.81 | $9.81 | 5,030,240 |
| 2022-08-26 | $9.45 | $9.56 | $9.26 | $9.31 | $9.31 | 2,654,700 |
| 2022-08-25 | $9.63 | $9.78 | $9.26 | $9.41 | $9.41 | 3,248,510 |
| 2022-08-24 | $9.99 | $10.21 | $9.53 | $9.58 | $9.58 | 4,695,330 |
| 2022-08-23 | $9.60 | $10.03 | $9.60 | $9.78 | $9.78 | 3,353,000 |
| 2022-08-22 | $9.66 | $9.88 | $9.58 | $9.68 | $9.68 | 2,316,300 |
| 2022-08-19 | $9.80 | $10.02 | $9.64 | $9.68 | $9.68 | 2,509,100 |
| 2022-08-18 | $10.00 | $10.02 | $9.79 | $9.83 | $9.83 | 2,488,000 |
| 2022-08-17 | $10.03 | $10.07 | $9.86 | $10.01 | $10.01 | 3,184,290 |
| 2022-08-16 | $10.19 | $10.20 | $9.97 | $10.03 | $10.03 | 3,403,650 |
| 2022-08-15 | $10.04 | $10.16 | $9.97 | $10.15 | $10.15 | 4,451,200 |
| 2022-08-12 | $10.08 | $10.18 | $10.00 | $10.01 | $10.01 | 4,075,300 |
| 2022-08-11 | $10.18 | $10.26 | $10.00 | $10.09 | $10.09 | 7,536,430 |
| 2022-08-10 | $9.79 | $10.15 | $9.76 | $10.05 | $10.05 | 8,103,980 |
| 2022-08-09 | $10.18 | $10.18 | $9.60 | $9.77 | $9.77 | 10,095,910 |
| 2022-08-08 | $9.03 | $10.37 | $8.93 | $10.10 | $10.10 | 15,833,160 |
| 2022-08-05 | $9.01 | $9.12 | $8.89 | $9.04 | $9.04 | 2,467,900 |
| 2022-08-04 | $8.96 | $9.05 | $8.78 | $8.98 | $8.98 | 2,931,450 |
| 2022-08-03 | $8.78 | $9.18 | $8.78 | $8.90 | $8.90 | 4,676,960 |
| 2022-08-02 | $9.29 | $9.34 | $8.63 | $8.78 | $8.78 | 7,023,750 |
| 2022-08-01 | $9.49 | $9.49 | $9.23 | $9.35 | $9.35 | 5,030,150 |
| 2022-07-29 | $9.29 | $9.66 | $9.27 | $9.49 | $9.49 | 12,050,190 |
| 2022-07-28 | $9.20 | $9.35 | $9.10 | $9.30 | $9.30 | 5,166,100 |
| 2022-07-27 | $9.04 | $9.12 | $8.93 | $9.11 | $9.11 | 2,024,290 |
| 2022-07-26 | $8.97 | $9.04 | $8.88 | $9.04 | $9.04 | 1,815,000 |
| 2022-07-25 | $9.01 | $9.11 | $8.79 | $8.99 | $8.99 | 3,539,100 |
| 2022-07-22 | $9.05 | $9.16 | $8.87 | $9.04 | $9.04 | 2,636,710 |
| 2022-07-21 | $9.16 | $9.29 | $9.02 | $9.03 | $9.03 | 3,697,700 |
| 2022-07-20 | $9.21 | $9.30 | $9.15 | $9.25 | $9.25 | 3,583,410 |
| 2022-07-19 | $9.22 | $9.26 | $9.07 | $9.21 | $9.21 | 3,311,920 |
| 2022-07-18 | $8.92 | $9.18 | $8.90 | $9.10 | $9.10 | 4,248,720 |
| 2022-07-15 | $9.14 | $9.27 | $8.91 | $8.92 | $8.92 | 3,228,260 |
| 2022-07-14 | $9.06 | $9.23 | $9.01 | $9.20 | $9.20 | 3,405,200 |
| 2022-07-13 | $9.03 | $9.21 | $8.97 | $9.06 | $9.06 | 2,552,200 |
| 2022-07-12 | $9.29 | $9.38 | $8.96 | $9.01 | $9.01 | 4,116,120 |
| 2022-07-11 | $9.46 | $9.66 | $9.24 | $9.31 | $9.31 | 4,876,370 |
| 2022-07-08 | $9.25 | $9.77 | $9.25 | $9.61 | $9.61 | 6,947,020 |
| 2022-07-07 | $9.54 | $9.79 | $9.37 | $9.40 | $9.40 | 6,252,550 |
| 2022-07-06 | $9.53 | $9.88 | $9.22 | $9.63 | $9.63 | 10,269,560 |
| 2022-07-05 | $9.48 | $9.75 | $9.21 | $9.60 | $9.60 | 10,702,340 |
| 2022-07-04 | $8.79 | $9.66 | $8.79 | $9.37 | $9.37 | 14,059,650 |
| 2022-07-01 | $8.60 | $8.95 | $8.57 | $8.78 | $8.78 | 5,290,880 |
| 2022-06-30 | $8.55 | $8.73 | $8.55 | $8.55 | $8.55 | 2,488,870 |
| 2022-06-29 | $8.75 | $8.85 | $8.54 | $8.55 | $8.55 | 3,215,010 |
| 2022-06-28 | $8.64 | $8.68 | $8.55 | $8.68 | $8.68 | 3,180,500 |
| 2022-06-27 | $8.70 | $8.70 | $8.56 | $8.61 | $8.61 | 2,414,800 |
| 2022-06-24 | $8.48 | $8.65 | $8.43 | $8.61 | $8.61 | 3,530,900 |
| 2022-06-23 | $8.33 | $8.46 | $8.23 | $8.42 | $8.42 | 1,983,220 |
| 2022-06-22 | $8.46 | $8.58 | $8.32 | $8.33 | $8.33 | 2,050,580 |
| 2022-06-21 | $8.57 | $8.65 | $8.49 | $8.59 | $8.47 | 2,358,210 |
| 2022-06-20 | $8.55 | $8.70 | $8.40 | $8.64 | $8.52 | 3,721,790 |
| 2022-06-17 | $8.50 | $8.60 | $8.38 | $8.47 | $8.35 | 2,179,410 |
| 2022-06-16 | $8.49 | $8.65 | $8.49 | $8.58 | $8.46 | 2,258,720 |
| 2022-06-15 | $8.50 | $8.65 | $8.42 | $8.51 | $8.39 | 3,341,670 |
| 2022-06-14 | $8.38 | $8.50 | $8.24 | $8.46 | $8.34 | 2,607,570 |
| 2022-06-13 | $8.48 | $8.56 | $8.39 | $8.46 | $8.34 | 2,074,270 |
| 2022-06-10 | $8.34 | $8.54 | $8.34 | $8.50 | $8.38 | 2,537,210 |
| 2022-06-09 | $8.53 | $8.53 | $8.35 | $8.45 | $8.33 | 2,479,310 |
| 2022-06-08 | $8.65 | $8.68 | $8.31 | $8.53 | $8.41 | 4,513,830 |
| 2022-06-07 | $8.45 | $8.68 | $8.39 | $8.62 | $8.50 | 4,843,500 |
| 2022-06-06 | $8.31 | $8.48 | $8.26 | $8.46 | $8.34 | 3,173,600 |
| 2022-06-02 | $8.20 | $8.39 | $8.11 | $8.28 | $8.16 | 2,930,560 |
| 2022-06-01 | $8.15 | $8.30 | $8.12 | $8.24 | $8.12 | 2,388,800 |
| 2022-05-31 | $8.11 | $8.23 | $8.00 | $8.18 | $8.06 | 2,407,560 |
| 2022-05-30 | $8.18 | $8.25 | $8.04 | $8.11 | $7.99 | 1,960,020 |
| 2022-05-27 | $8.19 | $8.26 | $8.05 | $8.15 | $8.03 | 2,351,470 |
| 2022-05-26 | $8.15 | $8.34 | $7.94 | $8.19 | $8.07 | 3,040,680 |
| 2022-05-25 | $8.07 | $8.15 | $7.99 | $8.13 | $8.01 | 1,956,600 |
| 2022-05-24 | $8.46 | $8.59 | $8.02 | $8.03 | $7.92 | 4,511,490 |
| 2022-05-23 | $8.46 | $8.54 | $8.38 | $8.52 | $8.40 | 2,449,100 |
| 2022-05-20 | $8.39 | $8.54 | $8.31 | $8.45 | $8.33 | 2,700,600 |
| 2022-05-19 | $8.36 | $8.48 | $8.17 | $8.39 | $8.27 | 2,454,390 |
| 2022-05-18 | $8.26 | $8.59 | $8.25 | $8.52 | $8.40 | 3,101,150 |
| 2022-05-17 | $8.48 | $8.57 | $8.16 | $8.28 | $8.16 | 3,016,630 |
| 2022-05-16 | $8.52 | $8.55 | $8.36 | $8.47 | $8.35 | 2,936,790 |
| 2022-05-13 | $8.52 | $8.77 | $8.46 | $8.55 | $8.43 | 3,346,100 |
| 2022-05-12 | $8.22 | $8.62 | $8.17 | $8.58 | $8.46 | 3,502,790 |
| 2022-05-11 | $8.41 | $8.65 | $8.35 | $8.36 | $8.24 | 4,143,550 |
| 2022-05-10 | $8.24 | $8.45 | $8.18 | $8.39 | $8.27 | 3,233,710 |
| 2022-05-09 | $8.15 | $8.38 | $8.06 | $8.32 | $8.20 | 3,846,680 |
| 2022-05-06 | $7.87 | $8.36 | $7.84 | $8.18 | $8.06 | 5,572,330 |
| 2022-05-05 | $8.01 | $8.20 | $7.88 | $8.08 | $7.97 | 4,280,900 |
| 2022-05-04 | $8.01 | $8.01 | $8.01 | $8.01 | $7.90 | 0 |
| 2022-05-03 | $8.01 | $8.01 | $8.01 | $8.01 | $7.90 | 0 |
| 2022-04-29 | $7.90 | $8.13 | $7.82 | $8.01 | $7.90 | 4,799,120 |
| 2022-04-28 | $7.88 | $8.07 | $7.53 | $7.91 | $7.80 | 6,313,750 |
| 2022-04-27 | $7.51 | $7.92 | $7.36 | $7.90 | $7.79 | 6,457,880 |
| 2022-04-26 | $8.61 | $8.62 | $7.75 | $7.80 | $7.69 | 8,078,800 |
| 2022-04-25 | $9.60 | $9.69 | $8.60 | $8.68 | $8.56 | 9,864,560 |
| 2022-04-22 | $9.19 | $10.09 | $9.19 | $9.94 | $9.80 | 13,563,820 |
| 2022-04-21 | $9.55 | $9.85 | $9.04 | $9.17 | $9.04 | 8,654,400 |
| 2022-04-20 | $10.11 | $10.25 | $9.52 | $9.65 | $9.51 | 7,959,200 |
| 2022-04-19 | $10.05 | $10.38 | $9.99 | $10.21 | $10.07 | 3,414,350 |
| 2022-04-18 | $9.81 | $10.07 | $9.60 | $10.05 | $9.91 | 3,227,460 |
| 2022-04-15 | $10.10 | $10.15 | $9.71 | $9.82 | $9.68 | 4,402,530 |
| 2022-04-14 | $10.07 | $10.32 | $9.84 | $10.14 | $10.00 | 5,402,950 |
| 2022-04-13 | $10.30 | $10.30 | $9.96 | $10.00 | $9.86 | 4,664,410 |
| 2022-04-12 | $10.20 | $10.59 | $10.00 | $10.25 | $10.10 | 8,144,730 |
| 2022-04-11 | $9.60 | $10.48 | $9.58 | $10.09 | $9.95 | 12,467,350 |
| 2022-04-08 | $9.54 | $9.78 | $9.49 | $9.63 | $9.49 | 7,264,470 |
| 2022-04-07 | $10.08 | $10.09 | $9.57 | $9.60 | $9.46 | 5,068,510 |
| 2022-04-06 | $9.82 | $10.06 | $9.73 | $10.02 | $9.88 | 3,872,770 |
| 2022-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.71 | 0 |
| 2022-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.71 | 0 |
| 2022-04-01 | $9.97 | $10.05 | $9.75 | $9.85 | $9.71 | 3,070,320 |
| 2022-03-31 | $9.79 | $10.10 | $9.78 | $9.97 | $9.83 | 3,572,940 |
| 2022-03-30 | $9.71 | $9.86 | $9.61 | $9.82 | $9.68 | 2,860,600 |
| 2022-03-29 | $9.83 | $9.99 | $9.62 | $9.68 | $9.54 | 3,759,530 |
| 2022-03-28 | $9.87 | $10.03 | $9.79 | $9.83 | $9.69 | 4,443,370 |
| 2022-03-25 | $9.61 | $10.13 | $9.61 | $9.92 | $9.78 | 5,661,960 |
| 2022-03-24 | $9.78 | $9.82 | $9.57 | $9.61 | $9.47 | 3,290,520 |
| 2022-03-23 | $9.96 | $10.02 | $9.76 | $9.86 | $9.72 | 4,479,360 |
| 2022-03-22 | $10.06 | $10.13 | $9.92 | $9.96 | $9.82 | 3,674,080 |
| 2022-03-21 | $9.95 | $10.16 | $9.80 | $10.10 | $9.96 | 5,986,570 |
| 2022-03-18 | $9.90 | $10.13 | $9.85 | $10.02 | $9.88 | 3,727,140 |
| 2022-03-17 | $10.03 | $10.24 | $9.87 | $9.97 | $9.83 | 6,083,500 |
| 2022-03-16 | $10.02 | $10.34 | $9.42 | $10.03 | $9.89 | 8,350,570 |
| 2022-03-15 | $10.79 | $10.90 | $9.75 | $9.77 | $9.63 | 9,176,500 |
| 2022-03-14 | $11.07 | $11.21 | $10.63 | $10.63 | $10.48 | 7,141,520 |
| 2022-03-11 | $11.17 | $11.38 | $10.97 | $11.35 | $11.19 | 8,493,960 |
| 2022-03-10 | $10.40 | $11.58 | $10.40 | $11.17 | $11.01 | 12,905,850 |
| 2022-03-09 | $10.17 | $10.71 | $10.02 | $10.32 | $10.17 | 7,600,830 |
| 2022-03-08 | $10.70 | $10.94 | $10.10 | $10.16 | $10.02 | 9,059,190 |
| 2022-03-07 | $10.55 | $11.19 | $10.55 | $10.86 | $10.71 | 12,718,560 |
| 2022-03-04 | $11.88 | $12.41 | $11.31 | $11.35 | $11.19 | 17,343,090 |
| 2022-03-03 | $11.50 | $11.74 | $11.08 | $11.38 | $11.22 | 12,934,400 |
| 2022-03-02 | $10.95 | $11.17 | $10.90 | $11.04 | $10.88 | 4,081,830 |
| 2022-03-01 | $11.02 | $11.15 | $10.90 | $11.02 | $10.86 | 3,513,690 |
| 2022-02-28 | $11.16 | $11.24 | $10.80 | $11.07 | $10.91 | 6,197,120 |
| 2022-02-25 | $10.61 | $11.33 | $10.39 | $11.02 | $10.86 | 8,858,520 |
| 2022-02-24 | $10.79 | $10.86 | $10.16 | $10.38 | $10.23 | 5,171,790 |
| 2022-02-23 | $10.92 | $10.96 | $10.73 | $10.86 | $10.71 | 2,520,400 |
| 2022-02-22 | $11.08 | $11.20 | $10.75 | $10.84 | $10.69 | 3,672,300 |
| 2022-02-21 | $10.88 | $11.25 | $10.88 | $11.16 | $11.00 | 4,889,710 |
| 2022-02-18 | $10.89 | $11.03 | $10.69 | $10.90 | $10.75 | 3,063,660 |
| 2022-02-17 | $10.95 | $11.05 | $10.76 | $10.88 | $10.73 | 4,235,640 |
| 2022-02-16 | $10.97 | $11.07 | $10.86 | $11.04 | $10.88 | 4,216,140 |
| 2022-02-15 | $11.05 | $11.16 | $10.88 | $10.95 | $10.79 | 5,796,700 |
| 2022-02-14 | $10.51 | $11.14 | $10.51 | $11.07 | $10.91 | 8,682,280 |
| 2022-02-11 | $10.71 | $10.82 | $10.55 | $10.60 | $10.45 | 3,611,340 |
| 2022-02-10 | $10.85 | $10.89 | $10.72 | $10.79 | $10.64 | 3,089,670 |
| 2022-02-09 | $10.88 | $10.96 | $10.72 | $10.80 | $10.65 | 4,336,280 |
| 2022-02-08 | $10.67 | $10.97 | $10.58 | $10.87 | $10.72 | 5,494,220 |
| 2022-02-07 | $10.50 | $10.89 | $10.27 | $10.74 | $10.59 | 5,331,670 |
| 2022-02-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.14 | 0 |
| 2022-02-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.14 | 0 |
| 2022-02-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.14 | 0 |
| 2022-02-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.14 | 0 |
| 2022-01-28 | $9.91 | $10.42 | $9.81 | $10.29 | $10.14 | 6,014,160 |
| 2022-01-27 | $10.39 | $10.40 | $9.71 | $9.77 | $9.63 | 5,114,150 |
| 2022-01-26 | $9.79 | $10.28 | $9.79 | $10.27 | $10.12 | 6,110,400 |
| 2022-01-25 | $10.24 | $10.32 | $9.86 | $9.87 | $9.73 | 6,343,940 |
| 2022-01-24 | $10.35 | $10.60 | $10.10 | $10.45 | $10.30 | 5,449,910 |
| 2022-01-21 | $10.60 | $10.95 | $10.50 | $10.62 | $10.47 | 6,408,830 |
| 2022-01-20 | $11.10 | $11.15 | $10.55 | $10.72 | $10.57 | 9,659,860 |
| 2022-01-19 | $10.41 | $11.50 | $10.41 | $11.03 | $10.87 | 17,045,790 |
| 2022-01-18 | $11.00 | $11.07 | $10.30 | $10.39 | $10.24 | 9,935,400 |
| 2022-01-17 | $10.99 | $11.23 | $10.66 | $11.04 | $10.88 | 11,568,150 |
| 2022-01-14 | $10.61 | $10.76 | $10.45 | $10.76 | $10.61 | 5,977,890 |
| 2022-01-13 | $10.72 | $10.88 | $10.61 | $10.67 | $10.52 | 5,617,990 |
| 2022-01-12 | $10.92 | $10.96 | $10.71 | $10.78 | $10.63 | 7,055,240 |
| 2022-01-11 | $10.88 | $11.11 | $10.61 | $11.03 | $10.87 | 9,491,890 |
| 2022-01-10 | $10.57 | $10.98 | $10.57 | $10.87 | $10.72 | 8,418,900 |
| 2022-01-07 | $11.42 | $11.54 | $10.70 | $10.74 | $10.59 | 18,801,680 |
| 2022-01-06 | $11.03 | $11.98 | $10.95 | $11.55 | $11.39 | 21,436,320 |
| 2022-01-05 | $10.71 | $12.23 | $10.58 | $11.46 | $11.30 | 27,752,090 |
| 2022-01-04 | $10.21 | $10.99 | $10.11 | $10.60 | $10.45 | 17,330,970 |
| 2022-01-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.08 | 0 |
| 2021-12-31 | $9.90 | $10.28 | $9.89 | $10.23 | $10.08 | 9,963,900 |
| 2021-12-30 | $9.82 | $9.93 | $9.74 | $9.87 | $9.73 | 4,382,400 |
| 2021-12-29 | $9.65 | $9.81 | $9.57 | $9.79 | $9.65 | 4,490,810 |
| 2021-12-28 | $9.70 | $9.74 | $9.56 | $9.66 | $9.52 | 1,820,160 |
| 2021-12-27 | $9.59 | $9.62 | $9.46 | $9.61 | $9.47 | 1,858,410 |
| 2021-12-24 | $9.70 | $9.75 | $9.50 | $9.51 | $9.37 | 3,185,790 |
| 2021-12-23 | $9.65 | $9.85 | $9.63 | $9.68 | $9.54 | 3,340,000 |
| 2021-12-22 | $9.57 | $10.28 | $9.57 | $9.76 | $9.62 | 6,726,980 |
| 2021-12-21 | $9.46 | $9.56 | $9.46 | $9.56 | $9.42 | 1,944,730 |
| 2021-12-20 | $9.54 | $9.64 | $9.43 | $9.48 | $9.35 | 2,200,630 |
| 2021-12-17 | $9.59 | $9.66 | $9.52 | $9.52 | $9.38 | 1,808,360 |
| 2021-12-16 | $9.70 | $9.72 | $9.53 | $9.59 | $9.45 | 2,623,070 |
| 2021-12-15 | $9.60 | $9.74 | $9.53 | $9.66 | $9.52 | 2,482,050 |
| 2021-12-14 | $9.60 | $9.65 | $9.51 | $9.61 | $9.47 | 1,959,200 |
| 2021-12-13 | $9.80 | $9.80 | $9.53 | $9.59 | $9.45 | 2,379,900 |
| 2021-12-10 | $9.67 | $9.77 | $9.58 | $9.68 | $9.54 | 2,250,280 |
| 2021-12-09 | $9.65 | $9.74 | $9.59 | $9.60 | $9.46 | 2,202,430 |
| 2021-12-08 | $9.66 | $9.72 | $9.56 | $9.68 | $9.54 | 1,694,420 |
| 2021-12-07 | $9.79 | $9.79 | $9.50 | $9.64 | $9.50 | 2,042,440 |
| 2021-12-06 | $9.74 | $9.94 | $9.53 | $9.63 | $9.49 | 4,251,610 |
| 2021-12-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 4,858,660 |
| 2021-12-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.83 | 5,334,390 |
| 2021-12-01 | $9.74 | $10.39 | $9.68 | $10.23 | $10.08 | 12,062,940 |
| 2021-11-30 | $9.77 | $9.82 | $9.66 | $9.75 | $9.61 | 2,853,710 |
| 2021-11-29 | $9.70 | $9.83 | $9.59 | $9.66 | $9.52 | 3,608,270 |
| 2021-11-26 | $10.05 | $10.06 | $9.71 | $9.78 | $9.64 | 4,441,710 |
| 2021-11-25 | $10.10 | $10.19 | $9.88 | $10.10 | $9.96 | 6,089,600 |
| 2021-11-24 | $9.83 | $10.23 | $9.83 | $10.12 | $9.98 | 8,071,310 |
| 2021-11-23 | $9.85 | $9.97 | $9.80 | $9.85 | $9.71 | 2,856,280 |
| 2021-11-22 | $9.90 | $9.98 | $9.81 | $9.85 | $9.71 | 2,746,920 |
| 2021-11-19 | $9.68 | $9.98 | $9.67 | $9.87 | $9.73 | 3,486,220 |
| 2021-11-18 | $9.79 | $9.93 | $9.71 | $9.71 | $9.57 | 3,340,100 |
| 2021-11-17 | $9.82 | $9.85 | $9.68 | $9.79 | $9.65 | 3,116,910 |
| 2021-11-16 | $9.98 | $9.98 | $9.71 | $9.74 | $9.60 | 4,808,620 |
| 2021-11-15 | $9.68 | $10.09 | $9.64 | $9.97 | $9.83 | 7,021,030 |
| 2021-11-12 | $9.65 | $9.74 | $9.51 | $9.69 | $9.55 | 4,276,310 |
| 2021-11-11 | $9.54 | $9.75 | $9.48 | $9.62 | $9.48 | 3,834,480 |
| 2021-11-10 | $9.64 | $9.66 | $9.47 | $9.56 | $9.42 | 4,129,140 |
| 2021-11-09 | $9.42 | $9.99 | $9.32 | $9.71 | $9.57 | 7,552,190 |
| 2021-11-08 | $9.34 | $9.49 | $9.25 | $9.35 | $9.22 | 3,554,890 |
| 2021-11-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.95 | 5,343,840 |
| 2021-11-04 | $8.96 | $9.13 | $8.91 | $9.08 | $8.95 | 2,077,310 |
| 2021-11-03 | $8.95 | $9.12 | $8.88 | $8.99 | $8.86 | 1,348,660 |
| 2021-11-02 | $9.11 | $9.19 | $8.82 | $8.97 | $8.84 | 2,306,980 |
| 2021-11-01 | $9.11 | $9.16 | $9.05 | $9.11 | $8.98 | 2,184,860 |
| 2021-10-29 | $9.24 | $9.27 | $9.04 | $9.11 | $8.98 | 2,206,870 |
| 2021-10-28 | $8.90 | $9.20 | $8.70 | $9.18 | $9.05 | 4,332,830 |
| 2021-10-27 | $8.87 | $8.98 | $8.55 | $8.90 | $8.77 | 2,480,790 |
| 2021-10-26 | $9.00 | $9.04 | $8.89 | $8.94 | $8.81 | 1,287,160 |
| 2021-10-25 | $9.00 | $9.05 | $8.84 | $8.95 | $8.82 | 1,295,380 |
| 2021-10-22 | $9.08 | $9.11 | $8.89 | $9.00 | $8.87 | 1,991,450 |
| 2021-10-21 | $8.88 | $9.15 | $8.73 | $9.12 | $8.99 | 2,861,260 |
| 2021-10-20 | $9.11 | $9.11 | $8.84 | $8.88 | $8.75 | 2,059,010 |
| 2021-10-19 | $9.05 | $9.15 | $9.03 | $9.10 | $8.97 | 1,380,850 |
| 2021-10-18 | $9.08 | $9.24 | $9.08 | $9.10 | $8.97 | 1,475,610 |
| 2021-10-15 | $9.40 | $9.47 | $9.06 | $9.15 | $9.02 | 3,194,670 |
| 2021-10-14 | $9.30 | $9.49 | $9.24 | $9.43 | $9.30 | 3,511,620 |
| 2021-10-13 | $9.06 | $9.54 | $9.03 | $9.32 | $9.19 | 3,217,090 |
| 2021-10-12 | $9.06 | $9.29 | $8.95 | $9.18 | $9.05 | 2,554,540 |
| 2021-10-11 | $9.09 | $9.23 | $9.04 | $9.07 | $8.94 | 1,374,660 |
| 2021-10-08 | $8.92 | $9.12 | $8.91 | $9.10 | $8.97 | 2,264,250 |
| 2021-10-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.69 | 0 |
| 2021-10-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.69 | 0 |
| 2021-09-30 | $8.79 | $8.90 | $8.78 | $8.82 | $8.69 | 1,463,670 |
| 2021-09-29 | $9.06 | $9.06 | $8.73 | $8.73 | $8.61 | 3,023,180 |
| 2021-09-28 | $9.07 | $9.16 | $9.01 | $9.09 | $8.96 | 1,524,380 |
| 2021-09-27 | $9.72 | $9.79 | $9.01 | $9.08 | $8.95 | 5,368,650 |
| 2021-09-24 | $10.06 | $10.08 | $9.68 | $9.71 | $9.57 | 4,300,140 |
| 2021-09-23 | $9.99 | $10.19 | $9.91 | $10.08 | $9.94 | 4,271,160 |
| 2021-09-22 | $9.87 | $9.99 | $9.72 | $9.90 | $9.76 | 3,639,960 |
| 2021-09-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.85 | 0 |
| 2021-09-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.85 | 0 |
| 2021-09-17 | $9.94 | $10.20 | $9.88 | $9.99 | $9.85 | 4,209,980 |
| 2021-09-16 | $10.07 | $10.25 | $9.91 | $9.92 | $9.78 | 4,245,670 |
| 2021-09-15 | $10.06 | $10.22 | $9.96 | $10.11 | $9.97 | 4,144,490 |
| 2021-09-14 | $10.27 | $10.37 | $10.03 | $10.14 | $10.00 | 7,189,990 |
| 2021-09-13 | $9.84 | $10.50 | $9.84 | $10.39 | $10.24 | 12,199,930 |
| 2021-09-10 | $9.61 | $10.46 | $9.59 | $9.99 | $9.85 | 12,620,180 |
| 2021-09-09 | $9.74 | $9.75 | $9.60 | $9.65 | $9.51 | 3,116,410 |
| 2021-09-08 | $9.72 | $9.79 | $9.65 | $9.74 | $9.60 | 4,160,810 |
| 2021-09-07 | $9.71 | $9.83 | $9.64 | $9.72 | $9.58 | 4,723,500 |
| 2021-09-06 | $9.68 | $9.85 | $9.60 | $9.72 | $9.58 | 6,241,160 |
| 2021-09-03 | $9.42 | $9.76 | $9.42 | $9.74 | $9.60 | 6,434,990 |
| 2021-09-02 | $9.54 | $9.56 | $9.44 | $9.50 | $9.37 | 2,920,050 |
| 2021-09-01 | $9.15 | $9.64 | $9.15 | $9.59 | $9.45 | 5,860,540 |
| 2021-08-31 | $9.34 | $9.34 | $9.10 | $9.21 | $9.08 | 1,822,870 |
| 2021-08-30 | $9.40 | $9.44 | $9.17 | $9.20 | $9.07 | 1,945,720 |
| 2021-08-27 | $9.51 | $9.54 | $9.25 | $9.30 | $9.17 | 3,529,810 |
| 2021-08-26 | $9.64 | $9.73 | $9.48 | $9.50 | $9.37 | 4,094,400 |
| 2021-08-25 | $9.50 | $9.81 | $9.32 | $9.69 | $9.55 | 6,743,840 |
| 2021-08-24 | $9.44 | $9.57 | $9.38 | $9.46 | $9.33 | 2,441,040 |
| 2021-08-23 | $9.10 | $9.51 | $9.09 | $9.44 | $9.31 | 3,511,040 |
| 2021-08-20 | $9.26 | $9.26 | $8.93 | $9.06 | $8.93 | 3,086,220 |
| 2021-08-19 | $9.46 | $9.51 | $9.28 | $9.28 | $9.15 | 2,803,060 |
| 2021-08-18 | $9.40 | $9.60 | $9.39 | $9.47 | $9.34 | 2,407,990 |
| 2021-08-17 | $9.70 | $9.70 | $9.37 | $9.44 | $9.31 | 4,560,610 |
| 2021-08-16 | $9.55 | $9.73 | $9.47 | $9.69 | $9.55 | 4,784,830 |
| 2021-08-13 | $9.44 | $9.56 | $9.38 | $9.53 | $9.39 | 2,748,060 |
| 2021-08-12 | $9.49 | $9.51 | $9.38 | $9.42 | $9.29 | 2,192,430 |
| 2021-08-11 | $9.44 | $9.53 | $9.39 | $9.49 | $9.36 | 2,353,770 |
| 2021-08-10 | $9.40 | $9.46 | $9.34 | $9.43 | $9.30 | 2,287,400 |
| 2021-08-09 | $9.36 | $9.42 | $9.27 | $9.40 | $9.27 | 1,944,100 |
| 2021-08-06 | $9.41 | $9.46 | $9.21 | $9.29 | $9.16 | 1,985,500 |
| 2021-08-05 | $9.53 | $9.64 | $9.34 | $9.37 | $9.24 | 3,459,220 |
| 2021-08-04 | $9.68 | $9.88 | $9.52 | $9.57 | $9.43 | 4,120,200 |
| 2021-08-03 | $9.23 | $9.83 | $9.21 | $9.59 | $9.45 | 5,650,460 |
| 2021-08-02 | $9.08 | $9.28 | $9.02 | $9.24 | $9.11 | 2,441,410 |
| 2021-07-30 | $9.04 | $9.14 | $8.90 | $9.09 | $8.96 | 2,418,330 |
| 2021-07-29 | $9.05 | $9.18 | $8.95 | $9.04 | $8.91 | 2,210,640 |
| 2021-07-28 | $9.35 | $9.46 | $8.52 | $8.95 | $8.82 | 3,161,830 |
| 2021-07-27 | $9.49 | $9.63 | $9.36 | $9.40 | $9.27 | 2,332,670 |
| 2021-07-26 | $9.73 | $9.84 | $9.41 | $9.50 | $9.37 | 2,656,020 |
| 2021-07-23 | $9.86 | $9.86 | $9.57 | $9.57 | $9.43 | 4,197,820 |
| 2021-07-22 | $9.85 | $9.87 | $9.73 | $9.84 | $9.70 | 3,034,400 |
| 2021-07-21 | $9.81 | $9.89 | $9.78 | $9.85 | $9.71 | 2,326,140 |
| 2021-07-20 | $9.92 | $9.92 | $9.78 | $9.80 | $9.66 | 3,155,850 |
| 2021-07-19 | $9.89 | $10.04 | $9.89 | $9.96 | $9.82 | 2,746,110 |
| 2021-07-16 | $9.85 | $9.96 | $9.81 | $9.85 | $9.71 | 2,869,040 |
| 2021-07-15 | $10.26 | $10.29 | $9.85 | $9.90 | $9.76 | 6,279,280 |
| 2021-07-14 | $10.31 | $10.42 | $10.28 | $10.29 | $10.14 | 3,114,640 |
| 2021-07-13 | $10.39 | $10.39 | $10.30 | $10.36 | $10.21 | 2,701,530 |
| 2021-07-12 | $10.45 | $10.49 | $10.35 | $10.39 | $10.24 | 3,841,880 |
| 2021-07-09 | $10.30 | $10.47 | $10.26 | $10.41 | $10.26 | 3,048,390 |
| 2021-07-08 | $10.41 | $10.49 | $10.28 | $10.30 | $10.15 | 3,565,810 |
| 2021-07-07 | $10.30 | $10.57 | $10.30 | $10.50 | $10.29 | 3,655,720 |
| 2021-07-06 | $10.33 | $10.44 | $10.25 | $10.40 | $10.19 | 3,485,820 |
| 2021-07-05 | $10.36 | $10.50 | $10.31 | $10.42 | $10.21 | 3,899,720 |
| 2021-07-02 | $10.58 | $10.80 | $10.33 | $10.42 | $10.21 | 5,505,160 |
| 2021-07-01 | $10.41 | $10.95 | $10.30 | $10.61 | $10.40 | 9,737,490 |
| 2021-06-30 | $10.53 | $10.53 | $10.29 | $10.41 | $10.20 | 4,671,720 |
| 2021-06-29 | $10.35 | $11.15 | $10.18 | $10.64 | $10.43 | 9,014,030 |
| 2021-06-28 | $10.56 | $10.58 | $10.41 | $10.43 | $10.22 | 4,773,380 |
| 2021-06-25 | $10.60 | $10.69 | $10.58 | $10.64 | $10.43 | 2,950,240 |
| 2021-06-24 | $10.77 | $10.78 | $10.56 | $10.60 | $10.39 | 3,508,070 |
| 2021-06-23 | $10.80 | $10.85 | $10.70 | $10.74 | $10.53 | 3,133,300 |
| 2021-06-22 | $10.71 | $10.83 | $10.67 | $10.83 | $10.61 | 3,503,350 |
| 2021-06-21 | $10.61 | $10.77 | $10.56 | $10.68 | $10.47 | 2,967,150 |
| 2021-06-18 | $10.68 | $10.80 | $10.64 | $10.70 | $10.49 | 3,623,700 |
| 2021-06-17 | $10.63 | $10.69 | $10.55 | $10.60 | $10.39 | 3,219,480 |
| 2021-06-16 | $10.62 | $10.75 | $10.54 | $10.63 | $10.42 | 2,940,770 |
| 2021-06-15 | $10.81 | $10.83 | $10.62 | $10.63 | $10.42 | 4,046,110 |
| 2021-06-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.67 | 0 |
| 2021-06-11 | $10.98 | $11.18 | $10.86 | $10.89 | $10.67 | 4,845,620 |
| 2021-06-10 | $11.16 | $11.21 | $10.94 | $10.95 | $10.73 | 6,456,520 |
| 2021-06-09 | $11.55 | $11.55 | $11.16 | $11.21 | $10.99 | 5,222,740 |
| 2021-06-08 | $11.20 | $11.50 | $11.13 | $11.49 | $11.26 | 6,488,420 |
| 2021-06-07 | $11.30 | $11.43 | $11.12 | $11.21 | $10.99 | 5,362,550 |
| 2021-06-04 | $11.51 | $11.67 | $11.20 | $11.35 | $11.12 | 8,973,400 |
| 2021-06-03 | $11.56 | $12.18 | $11.44 | $11.71 | $11.48 | 15,098,810 |
| 2021-06-02 | $11.29 | $11.77 | $11.10 | $11.68 | $11.45 | 12,759,890 |
| 2021-06-01 | $11.23 | $11.58 | $11.21 | $11.24 | $11.02 | 5,706,410 |
| 2021-05-31 | $10.91 | $11.26 | $10.81 | $11.19 | $10.97 | 4,900,090 |
| 2021-05-28 | $11.18 | $11.30 | $10.94 | $10.94 | $10.72 | 4,424,600 |
| 2021-05-27 | $11.30 | $11.36 | $11.18 | $11.21 | $10.99 | 4,992,900 |
| 2021-05-26 | $11.18 | $11.60 | $11.03 | $11.32 | $11.09 | 6,807,210 |
| 2021-05-25 | $11.68 | $11.68 | $11.11 | $11.16 | $10.94 | 7,603,820 |
| 2021-05-24 | $10.96 | $11.29 | $10.84 | $11.27 | $11.05 | 7,586,970 |
| 2021-05-21 | $10.76 | $11.00 | $10.70 | $10.97 | $10.75 | 4,960,170 |
| 2021-05-20 | $10.70 | $10.84 | $10.53 | $10.76 | $10.55 | 4,454,400 |
| 2021-05-19 | $10.86 | $11.01 | $10.74 | $10.79 | $10.58 | 3,410,500 |
| 2021-05-18 | $10.60 | $10.97 | $10.60 | $10.91 | $10.69 | 3,759,490 |
| 2021-05-17 | $10.87 | $10.92 | $10.60 | $10.69 | $10.48 | 4,235,540 |
| 2021-05-14 | $10.87 | $11.04 | $10.87 | $10.89 | $10.67 | 3,384,960 |
| 2021-05-13 | $10.99 | $11.15 | $10.83 | $10.86 | $10.64 | 4,474,100 |
| 2021-05-12 | $10.91 | $11.19 | $10.91 | $11.15 | $10.93 | 5,217,120 |
| 2021-05-11 | $10.72 | $11.09 | $10.70 | $11.05 | $10.83 | 4,886,000 |
| 2021-05-10 | $10.76 | $10.98 | $10.70 | $10.83 | $10.61 | 4,109,570 |
| 2021-05-07 | $10.68 | $10.97 | $10.66 | $10.83 | $10.61 | 4,573,090 |
| 2021-05-06 | $10.56 | $10.92 | $10.56 | $10.71 | $10.50 | 4,381,100 |
| 2021-05-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.33 | 0 |
| 2021-05-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.33 | 0 |
| 2021-04-30 | $10.92 | $10.97 | $10.51 | $10.54 | $10.33 | 6,120,810 |
| 2021-04-29 | $11.18 | $11.32 | $10.90 | $10.93 | $10.71 | 6,642,880 |
| 2021-04-28 | $11.50 | $11.61 | $11.21 | $11.33 | $11.10 | 7,845,600 |
| 2021-04-27 | $11.07 | $11.64 | $11.05 | $11.63 | $11.40 | 11,607,310 |
| 2021-04-26 | $11.32 | $11.47 | $11.13 | $11.13 | $10.91 | 5,911,680 |
| 2021-04-23 | $11.60 | $11.66 | $11.00 | $11.18 | $10.96 | 8,969,500 |
| 2021-04-22 | $11.90 | $11.95 | $11.54 | $11.59 | $11.36 | 7,964,720 |
| 2021-04-21 | $11.88 | $12.03 | $11.71 | $11.85 | $11.61 | 7,084,490 |
| 2021-04-20 | $12.17 | $12.28 | $11.81 | $11.83 | $11.59 | 10,064,240 |
| 2021-04-19 | $12.06 | $12.42 | $11.93 | $12.16 | $11.92 | 10,294,290 |
| 2021-04-16 | $11.76 | $12.13 | $11.75 | $11.99 | $11.75 | 8,829,310 |
| 2021-04-15 | $12.21 | $12.21 | $11.68 | $11.71 | $11.48 | 11,260,320 |
| 2021-04-14 | $12.04 | $12.36 | $11.99 | $12.23 | $11.99 | 11,954,500 |
| 2021-04-13 | $12.45 | $12.52 | $11.99 | $12.09 | $11.85 | 12,385,840 |
| 2021-04-12 | $12.90 | $13.09 | $12.33 | $12.38 | $12.13 | 19,085,640 |
| 2021-04-09 | $12.59 | $13.65 | $12.59 | $13.05 | $12.79 | 26,673,060 |
| 2021-04-08 | $15.03 | $15.03 | $13.11 | $13.13 | $12.87 | 46,453,090 |
| 2021-04-07 | $12.50 | $15.14 | $12.32 | $15.14 | $14.84 | 37,641,420 |
| 2021-04-06 | $11.86 | $12.80 | $11.86 | $12.62 | $12.37 | 26,138,060 |
| 2021-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 0 |
| 2021-04-02 | $11.14 | $12.66 | $11.02 | $12.00 | $11.76 | 23,638,060 |
| 2021-04-01 | $11.36 | $11.80 | $11.24 | $11.29 | $11.07 | 11,606,710 |
| 2021-03-31 | $11.45 | $11.58 | $11.16 | $11.42 | $11.19 | 10,995,410 |
| 2021-03-30 | $12.03 | $12.20 | $11.56 | $11.57 | $11.34 | 19,472,360 |
| 2021-03-29 | $11.73 | $12.46 | $11.41 | $12.42 | $12.17 | 27,521,770 |
| 2021-03-26 | $11.72 | $12.86 | $11.61 | $12.15 | $11.91 | 30,242,490 |
| 2021-03-25 | $12.90 | $13.66 | $11.95 | $12.05 | $11.81 | 37,717,330 |
| 2021-03-24 | $11.07 | $11.42 | $10.84 | $11.38 | $11.15 | 10,439,570 |
| 2021-03-23 | $11.40 | $11.54 | $10.90 | $11.10 | $10.88 | 12,877,290 |
| 2021-03-22 | $11.21 | $11.79 | $11.11 | $11.50 | $11.27 | 17,498,550 |
| 2021-03-19 | $10.85 | $11.70 | $10.85 | $11.37 | $11.14 | 20,065,530 |
| 2021-03-18 | $10.85 | $11.82 | $10.85 | $11.08 | $10.86 | 19,266,580 |
| 2021-03-17 | $10.40 | $10.74 | $10.33 | $10.71 | $10.50 | 8,683,120 |
| 2021-03-16 | $10.29 | $10.45 | $10.24 | $10.39 | $10.18 | 4,757,760 |
| 2021-03-15 | $10.49 | $10.79 | $10.31 | $10.45 | $10.24 | 5,835,660 |
| 2021-03-12 | $10.60 | $10.64 | $10.35 | $10.44 | $10.23 | 5,956,940 |
| 2021-03-11 | $10.51 | $10.75 | $10.30 | $10.60 | $10.39 | 7,679,430 |
| 2021-03-10 | $10.70 | $10.96 | $10.44 | $10.56 | $10.35 | 8,390,150 |
| 2021-03-09 | $10.94 | $11.38 | $10.08 | $10.82 | $10.60 | 13,577,000 |
| 2021-03-08 | $10.71 | $10.99 | $10.60 | $10.92 | $10.70 | 11,170,340 |
| 2021-03-05 | $10.36 | $10.62 | $10.32 | $10.58 | $10.37 | 4,803,960 |
| 2021-03-04 | $10.80 | $10.80 | $10.44 | $10.47 | $10.26 | 7,802,020 |
| 2021-03-03 | $10.92 | $10.97 | $10.61 | $10.85 | $10.63 | 9,188,060 |
| 2021-03-02 | $11.00 | $11.55 | $10.99 | $11.10 | $10.88 | 13,324,100 |
| 2021-03-01 | $10.67 | $10.92 | $10.62 | $10.76 | $10.55 | 6,078,700 |
| 2021-02-26 | $10.33 | $10.58 | $10.15 | $10.46 | $10.25 | 6,634,720 |
| 2021-02-25 | $10.82 | $11.10 | $10.67 | $10.71 | $10.50 | 9,072,170 |
| 2021-02-24 | $10.75 | $10.93 | $10.52 | $10.87 | $10.65 | 8,118,090 |
| 2021-02-23 | $10.78 | $10.88 | $10.44 | $10.69 | $10.48 | 8,147,420 |
| 2021-02-22 | $10.89 | $11.15 | $10.74 | $10.77 | $10.56 | 11,051,000 |
| 2021-02-19 | $10.54 | $10.99 | $10.42 | $10.94 | $10.72 | 8,887,400 |
| 2021-02-18 | $10.35 | $10.73 | $10.34 | $10.54 | $10.33 | 8,395,140 |
| 2021-02-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.95 | 0 |
| 2021-02-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.95 | 0 |
| 2021-02-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.95 | 0 |
| 2021-02-12 | $10.15 | $10.15 | $10.15 | $10.15 | $9.95 | 0 |
| 2021-02-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.95 | 0 |
| 2021-02-10 | $10.51 | $10.64 | $10.09 | $10.15 | $9.95 | 9,790,670 |
| 2021-02-09 | $10.65 | $10.74 | $10.40 | $10.46 | $10.25 | 9,317,290 |
| 2021-02-08 | $11.34 | $11.46 | $10.52 | $10.55 | $10.34 | 12,696,380 |
| 2021-02-05 | $12.08 | $12.30 | $11.20 | $11.35 | $11.12 | 15,674,210 |
| 2021-02-04 | $11.90 | $12.47 | $11.86 | $12.23 | $11.99 | 15,918,760 |
| 2021-02-03 | $12.42 | $12.64 | $11.88 | $12.02 | $11.78 | 15,768,570 |
| 2021-02-02 | $13.13 | $13.46 | $12.45 | $12.62 | $12.37 | 23,623,000 |
| 2021-02-01 | $11.83 | $14.21 | $11.76 | $13.60 | $13.33 | 30,935,790 |
| 2021-01-29 | $12.24 | $12.36 | $11.31 | $12.05 | $11.81 | 16,666,170 |
| 2021-01-28 | $11.88 | $12.30 | $11.81 | $12.24 | $12.00 | 13,468,010 |
| 2021-01-27 | $11.88 | $12.06 | $11.60 | $12.04 | $11.80 | 11,528,000 |
| 2021-01-26 | $12.00 | $12.52 | $11.80 | $12.12 | $11.88 | 14,482,130 |
| 2021-01-25 | $12.30 | $12.40 | $11.86 | $11.93 | $11.69 | 13,854,000 |
| 2021-01-22 | $13.01 | $13.13 | $12.30 | $12.46 | $12.21 | 19,543,560 |
| 2021-01-21 | $13.66 | $13.76 | $13.19 | $13.26 | $13.00 | 21,038,580 |
| 2021-01-20 | $13.90 | $14.14 | $13.32 | $13.78 | $13.51 | 25,156,990 |
| 2021-01-19 | $13.43 | $14.86 | $13.24 | $14.10 | $13.82 | 39,743,740 |
| 2021-01-18 | $13.77 | $14.42 | $13.30 | $13.90 | $13.62 | 44,863,770 |
| 2021-01-15 | $11.41 | $13.63 | $11.15 | $13.63 | $13.36 | 44,605,380 |
| 2021-01-14 | $12.00 | $12.12 | $11.06 | $11.36 | $11.13 | 20,538,030 |
| 2021-01-13 | $12.92 | $13.49 | $12.14 | $12.35 | $12.10 | 19,031,110 |
| 2021-01-12 | $12.79 | $13.75 | $12.40 | $12.81 | $12.55 | 20,176,130 |
| 2021-01-11 | $13.08 | $13.61 | $12.79 | $13.15 | $12.89 | 22,453,150 |
| 2021-01-08 | $11.97 | $13.12 | $11.95 | $12.75 | $12.50 | 21,149,370 |
| 2021-01-07 | $12.98 | $13.13 | $12.18 | $12.20 | $11.96 | 25,761,640 |
| 2021-01-06 | $12.36 | $14.25 | $12.20 | $13.49 | $13.22 | 35,756,980 |
| 2021-01-05 | $12.06 | $12.85 | $11.89 | $12.37 | $12.12 | 20,793,330 |
| 2021-01-04 | $11.99 | $12.38 | $11.88 | $12.07 | $11.83 | 17,665,860 |
| 2021-01-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.67 | 0 |
| 2020-12-31 | $12.18 | $12.73 | $11.87 | $11.91 | $11.67 | 21,668,450 |
| 2020-12-30 | $12.26 | $12.90 | $11.82 | $12.41 | $12.16 | 25,426,860 |
| 2020-12-29 | $12.98 | $13.38 | $12.33 | $12.42 | $12.17 | 27,171,220 |
| 2020-12-28 | $13.66 | $14.96 | $13.66 | $13.75 | $13.48 | 28,352,490 |
| 2020-12-25 | $15.11 | $15.46 | $13.60 | $13.67 | $13.40 | 32,063,970 |
| 2020-12-24 | $14.50 | $15.77 | $14.26 | $15.60 | $15.29 | 38,731,920 |
| 2020-12-23 | $16.00 | $16.38 | $14.66 | $15.28 | $14.98 | 45,076,480 |
| 2020-12-22 | $16.00 | $19.80 | $15.10 | $17.60 | $17.25 | 56,560,490 |
Shandong Nanshan Zhishang Sci-Tech Co Ltd (300918) News Headlines
Recent Shandong Nanshan Zhishang Sci-Tech Co Ltd (300918) News
Similar Companies to Shandong Nanshan Zhishang Sci-Tech Co Ltd (300918) 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 | -- | -- | -- |