China National Gold Group Gold Jewellery Co. Ltd. (600916) Exchange: SHG
Data as of Aug. 27, 2025
$8.23 ($-0.02) -0.24%
China National Gold Group Gold Jewellery Co. Ltd. - Daily Information
Click for more stock information on China National Gold Group Gold Jewellery Co. Ltd..| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.26 |
| Previous Close | $8.23 |
| High | $8.27 |
| Low | $8.22 |
| Adjusted Open | $8.26 |
| Previous Adjusted Close | $8.23 |
| Adjusted High | $8.27 |
| Adjusted Low | $8.22 |
About China National Gold Group Gold Jewellery Co. Ltd. (600916)
China National Gold Group Gold Jewellery Co. Ltd.
Invest in China National Gold Group Gold Jewellery Co. Ltd. (600916)
Historical Stock Data for China National Gold Group Gold Jewellery Co. Ltd. (600916)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $8.26 | $8.27 | $8.22 | $8.23 | $8.23 | 13,175,060 |
| 2025-08-07 | $8.20 | $8.26 | $8.18 | $8.25 | $8.25 | 19,646,920 |
| 2025-08-06 | $8.19 | $8.20 | $8.17 | $8.19 | $8.19 | 13,365,300 |
| 2025-08-05 | $8.19 | $8.21 | $8.17 | $8.19 | $8.19 | 13,479,990 |
| 2025-08-04 | $8.18 | $8.21 | $8.17 | $8.20 | $8.20 | 12,281,500 |
| 2025-08-01 | $8.16 | $8.19 | $8.15 | $8.16 | $8.16 | 11,121,900 |
| 2025-07-31 | $8.21 | $8.23 | $8.15 | $8.16 | $8.16 | 26,337,410 |
| 2025-07-30 | $8.22 | $8.28 | $8.20 | $8.24 | $8.24 | 18,980,010 |
| 2025-07-29 | $8.24 | $8.26 | $8.18 | $8.21 | $8.21 | 16,529,190 |
| 2025-07-28 | $8.28 | $8.28 | $8.22 | $8.24 | $8.24 | 20,065,700 |
| 2025-07-25 | $8.28 | $8.35 | $8.27 | $8.28 | $8.28 | 22,380,710 |
| 2025-07-24 | $8.22 | $8.30 | $8.20 | $8.30 | $8.30 | 24,921,100 |
| 2025-07-23 | $8.30 | $8.35 | $8.24 | $8.25 | $8.25 | 28,152,210 |
| 2025-07-22 | $8.25 | $8.30 | $8.22 | $8.30 | $8.30 | 28,570,010 |
| 2025-07-21 | $8.19 | $8.23 | $8.17 | $8.23 | $8.23 | 19,200,290 |
| 2025-07-18 | $8.18 | $8.20 | $8.16 | $8.19 | $8.19 | 13,047,510 |
| 2025-07-17 | $8.18 | $8.20 | $8.16 | $8.18 | $8.18 | 12,230,010 |
| 2025-07-16 | $8.19 | $8.22 | $8.16 | $8.19 | $8.19 | 10,697,000 |
| 2025-07-15 | $8.27 | $8.28 | $8.17 | $8.19 | $8.19 | 21,167,900 |
| 2025-07-14 | $8.22 | $8.30 | $8.22 | $8.27 | $8.27 | 23,197,500 |
| 2025-07-11 | $8.21 | $8.23 | $8.19 | $8.22 | $8.22 | 18,096,900 |
| 2025-07-10 | $8.16 | $8.23 | $8.15 | $8.21 | $8.21 | 22,677,140 |
| 2025-07-09 | $8.16 | $8.18 | $8.15 | $8.16 | $8.16 | 13,369,530 |
| 2025-07-08 | $8.16 | $8.18 | $8.15 | $8.17 | $8.17 | 13,592,500 |
| 2025-07-07 | $8.15 | $8.18 | $8.14 | $8.16 | $8.16 | 8,413,600 |
| 2025-07-04 | $8.18 | $8.19 | $8.13 | $8.16 | $8.16 | 17,219,600 |
| 2025-07-03 | $8.17 | $8.21 | $8.16 | $8.18 | $8.18 | 9,112,000 |
| 2025-07-02 | $8.22 | $8.25 | $8.16 | $8.18 | $8.18 | 17,158,150 |
| 2025-06-30 | $8.17 | $8.20 | $8.15 | $8.17 | $8.17 | 15,458,830 |
| 2025-06-27 | $8.16 | $8.21 | $8.15 | $8.17 | $8.17 | 14,741,430 |
| 2025-06-26 | $8.19 | $8.20 | $8.15 | $8.16 | $8.16 | 15,089,300 |
| 2025-06-25 | $8.17 | $8.20 | $8.13 | $8.20 | $8.20 | 19,716,650 |
| 2025-06-24 | $8.18 | $8.19 | $8.10 | $8.17 | $8.17 | 22,566,650 |
| 2025-06-23 | $8.18 | $8.23 | $8.17 | $8.20 | $8.20 | 16,578,400 |
| 2025-06-20 | $8.18 | $8.20 | $8.15 | $8.18 | $8.18 | 9,789,200 |
| 2025-06-19 | $8.28 | $8.29 | $8.15 | $8.18 | $8.18 | 19,045,620 |
| 2025-06-18 | $8.32 | $8.34 | $8.24 | $8.28 | $8.28 | 15,749,800 |
| 2025-06-17 | $8.35 | $8.38 | $8.30 | $8.31 | $8.31 | 17,302,390 |
| 2025-06-13 | $8.48 | $8.69 | $8.42 | $8.58 | $8.58 | 58,077,110 |
| 2025-06-12 | $8.33 | $8.42 | $8.28 | $8.40 | $8.40 | 23,956,260 |
| 2025-06-11 | $8.26 | $8.39 | $8.25 | $8.33 | $8.33 | 23,635,390 |
| 2025-06-10 | $8.34 | $8.34 | $8.18 | $8.25 | $8.25 | 25,418,950 |
| 2025-06-09 | $8.66 | $8.67 | $8.54 | $8.63 | $8.63 | 22,851,450 |
| 2025-06-06 | $8.67 | $8.71 | $8.63 | $8.66 | $8.66 | 20,144,690 |
| 2025-06-05 | $8.77 | $8.87 | $8.63 | $8.66 | $8.66 | 33,106,090 |
| 2025-06-04 | $8.60 | $8.86 | $8.55 | $8.79 | $8.79 | 46,474,040 |
| 2025-06-03 | $8.51 | $8.65 | $8.48 | $8.60 | $8.60 | 36,321,580 |
| 2025-05-30 | $8.50 | $8.52 | $8.43 | $8.44 | $8.44 | 17,928,780 |
| 2025-05-29 | $8.58 | $8.60 | $8.46 | $8.50 | $8.50 | 34,911,960 |
| 2025-05-28 | $8.34 | $8.77 | $8.32 | $8.68 | $8.68 | 57,808,530 |
| 2025-05-27 | $8.26 | $8.53 | $8.23 | $8.41 | $8.41 | 39,139,870 |
| 2025-05-26 | $8.25 | $8.30 | $8.21 | $8.26 | $8.26 | 10,097,830 |
| 2025-05-23 | $8.30 | $8.34 | $8.25 | $8.25 | $8.25 | 13,334,300 |
| 2025-05-22 | $8.39 | $8.41 | $8.31 | $8.32 | $8.32 | 14,198,700 |
| 2025-05-21 | $8.35 | $8.41 | $8.31 | $8.40 | $8.40 | 21,541,770 |
| 2025-05-20 | $8.28 | $8.34 | $8.26 | $8.33 | $8.33 | 16,140,640 |
| 2025-05-19 | $8.26 | $8.29 | $8.23 | $8.28 | $8.28 | 8,272,960 |
| 2025-05-16 | $8.29 | $8.31 | $8.25 | $8.26 | $8.26 | 10,767,000 |
| 2025-05-15 | $8.28 | $8.31 | $8.25 | $8.29 | $8.29 | 12,563,700 |
| 2025-05-14 | $8.32 | $8.32 | $8.24 | $8.29 | $8.29 | 15,909,080 |
| 2025-05-13 | $8.25 | $8.35 | $8.24 | $8.33 | $8.33 | 22,488,080 |
| 2025-05-12 | $8.27 | $8.27 | $8.21 | $8.25 | $8.25 | 16,077,110 |
| 2025-05-09 | $8.29 | $8.30 | $8.25 | $8.27 | $8.27 | 14,751,190 |
| 2025-05-08 | $8.30 | $8.31 | $8.26 | $8.29 | $8.29 | 15,450,320 |
| 2025-05-07 | $8.33 | $8.37 | $8.27 | $8.32 | $8.32 | 23,633,580 |
| 2025-05-06 | $8.24 | $8.33 | $8.24 | $8.32 | $8.32 | 23,764,900 |
| 2025-04-30 | $8.20 | $8.27 | $8.14 | $8.23 | $8.23 | 40,490,850 |
| 2025-04-29 | $8.47 | $8.53 | $8.46 | $8.50 | $8.50 | 13,518,790 |
| 2025-04-28 | $8.56 | $8.56 | $8.43 | $8.46 | $8.46 | 18,638,220 |
| 2025-04-25 | $8.62 | $8.65 | $8.54 | $8.56 | $8.56 | 23,209,800 |
| 2025-04-24 | $8.68 | $8.73 | $8.57 | $8.62 | $8.62 | 22,875,900 |
| 2025-04-23 | $8.86 | $8.87 | $8.66 | $8.67 | $8.67 | 57,170,630 |
| 2025-04-22 | $9.00 | $9.13 | $8.85 | $9.05 | $9.05 | 65,090,020 |
| 2025-04-21 | $8.69 | $9.00 | $8.67 | $8.96 | $8.96 | 56,565,850 |
| 2025-04-18 | $8.71 | $8.74 | $8.57 | $8.63 | $8.63 | 28,416,000 |
| 2025-04-17 | $8.84 | $9.10 | $8.76 | $8.79 | $8.79 | 55,089,930 |
| 2025-04-16 | $8.76 | $8.83 | $8.63 | $8.79 | $8.79 | 35,304,600 |
| 2025-04-15 | $8.77 | $8.77 | $8.64 | $8.70 | $8.70 | 22,613,100 |
| 2025-04-14 | $8.66 | $8.81 | $8.54 | $8.77 | $8.77 | 36,615,700 |
| 2025-04-11 | $8.76 | $8.90 | $8.64 | $8.67 | $8.67 | 55,517,430 |
| 2025-04-10 | $8.35 | $8.68 | $8.31 | $8.57 | $8.57 | 38,723,500 |
| 2025-04-09 | $8.11 | $8.30 | $7.88 | $8.27 | $8.27 | 30,284,000 |
| 2025-04-08 | $7.92 | $8.18 | $7.92 | $8.18 | $8.18 | 34,115,000 |
| 2025-04-07 | $8.40 | $8.41 | $7.90 | $7.92 | $7.92 | 55,454,210 |
| 2025-04-03 | $8.79 | $8.88 | $8.75 | $8.78 | $8.78 | 25,263,290 |
| 2025-04-02 | $8.82 | $8.88 | $8.71 | $8.80 | $8.80 | 26,130,670 |
| 2025-04-01 | $8.86 | $8.96 | $8.76 | $8.81 | $8.81 | 40,404,960 |
| 2025-03-31 | $8.71 | $8.88 | $8.70 | $8.78 | $8.78 | 47,390,080 |
| 2025-03-28 | $8.71 | $8.80 | $8.64 | $8.77 | $8.77 | 38,967,820 |
| 2025-03-27 | $8.62 | $8.64 | $8.55 | $8.63 | $8.63 | 11,882,570 |
| 2025-03-26 | $8.62 | $8.66 | $8.59 | $8.62 | $8.62 | 13,392,970 |
| 2025-03-25 | $8.54 | $8.63 | $8.54 | $8.63 | $8.63 | 15,745,680 |
| 2025-03-24 | $8.69 | $8.71 | $8.47 | $8.56 | $8.56 | 28,731,330 |
| 2025-03-21 | $8.76 | $8.79 | $8.63 | $8.70 | $8.70 | 25,051,770 |
| 2025-03-20 | $8.92 | $8.93 | $8.76 | $8.78 | $8.78 | 25,690,120 |
| 2025-03-19 | $8.91 | $8.98 | $8.82 | $8.89 | $8.89 | 36,067,810 |
| 2025-03-18 | $8.77 | $8.99 | $8.73 | $8.92 | $8.92 | 43,351,360 |
| 2025-03-17 | $8.79 | $8.81 | $8.73 | $8.75 | $8.75 | 25,824,110 |
| 2025-03-14 | $8.90 | $8.95 | $8.75 | $8.78 | $8.78 | 40,496,170 |
| 2025-03-13 | $8.65 | $8.80 | $8.63 | $8.72 | $8.72 | 35,017,370 |
| 2025-03-12 | $8.58 | $8.68 | $8.56 | $8.64 | $8.64 | 26,599,840 |
| 2025-03-11 | $8.48 | $8.58 | $8.44 | $8.58 | $8.58 | 17,155,510 |
| 2025-03-10 | $8.50 | $8.53 | $8.46 | $8.52 | $8.52 | 13,222,310 |
| 2025-03-07 | $8.51 | $8.59 | $8.50 | $8.53 | $8.53 | 18,095,460 |
| 2025-03-06 | $8.53 | $8.56 | $8.49 | $8.55 | $8.55 | 18,670,340 |
| 2025-03-05 | $8.50 | $8.53 | $8.44 | $8.53 | $8.53 | 15,471,650 |
| 2025-03-04 | $8.43 | $8.52 | $8.40 | $8.49 | $8.49 | 16,172,800 |
| 2025-03-03 | $8.46 | $8.54 | $8.41 | $8.44 | $8.44 | 17,974,830 |
| 2025-02-28 | $8.53 | $8.56 | $8.46 | $8.47 | $8.47 | 21,895,000 |
| 2025-02-27 | $8.55 | $8.61 | $8.52 | $8.56 | $8.56 | 22,345,760 |
| 2025-02-26 | $8.61 | $8.67 | $8.52 | $8.55 | $8.55 | 37,920,040 |
| 2025-02-25 | $8.68 | $8.74 | $8.62 | $8.64 | $8.64 | 23,592,420 |
| 2025-02-24 | $8.69 | $8.73 | $8.62 | $8.70 | $8.70 | 21,714,140 |
| 2025-02-20 | $8.75 | $8.88 | $8.70 | $8.83 | $8.83 | 39,441,610 |
| 2025-02-19 | $8.73 | $8.77 | $8.67 | $8.74 | $8.74 | 28,220,820 |
| 2025-02-18 | $8.73 | $8.76 | $8.63 | $8.69 | $8.69 | 34,224,400 |
| 2025-02-17 | $8.82 | $8.83 | $8.69 | $8.75 | $8.75 | 53,785,180 |
| 2025-02-14 | $8.96 | $9.01 | $8.88 | $8.90 | $8.90 | 38,237,100 |
| 2025-02-13 | $9.01 | $9.09 | $8.90 | $8.95 | $8.95 | 57,819,440 |
| 2025-02-12 | $9.16 | $9.16 | $8.94 | $9.04 | $9.04 | 91,466,890 |
| 2025-02-11 | $8.68 | $9.50 | $8.67 | $9.49 | $9.49 | 137,380,870 |
| 2025-02-10 | $8.65 | $8.70 | $8.61 | $8.64 | $8.64 | 13,852,120 |
| 2025-02-07 | $8.62 | $8.68 | $8.56 | $8.65 | $8.65 | 18,676,390 |
| 2025-02-06 | $8.66 | $8.67 | $8.52 | $8.62 | $8.62 | 23,924,600 |
| 2025-02-05 | $8.66 | $8.69 | $8.57 | $8.65 | $8.65 | 23,956,100 |
| 2025-01-27 | $8.50 | $8.63 | $8.47 | $8.54 | $8.54 | 12,975,600 |
| 2025-01-24 | $8.42 | $8.47 | $8.37 | $8.47 | $8.47 | 11,175,500 |
| 2025-01-23 | $8.41 | $8.48 | $8.39 | $8.41 | $8.41 | 10,978,070 |
| 2025-01-22 | $8.40 | $8.44 | $8.33 | $8.39 | $8.39 | 10,236,250 |
| 2025-01-21 | $8.45 | $8.46 | $8.36 | $8.39 | $8.39 | 7,527,900 |
| 2025-01-20 | $8.44 | $8.52 | $8.42 | $8.44 | $8.44 | 8,515,050 |
| 2025-01-17 | $8.41 | $8.46 | $8.37 | $8.43 | $8.43 | 9,174,380 |
| 2025-01-16 | $8.40 | $8.50 | $8.36 | $8.41 | $8.41 | 13,691,500 |
| 2025-01-15 | $8.40 | $8.44 | $8.35 | $8.41 | $8.41 | 8,766,200 |
| 2025-01-14 | $8.30 | $8.43 | $8.30 | $8.42 | $8.42 | 13,707,800 |
| 2025-01-13 | $8.24 | $8.39 | $8.14 | $8.35 | $8.35 | 12,601,900 |
| 2025-01-09 | $8.57 | $8.57 | $8.46 | $8.47 | $8.47 | 10,395,870 |
| 2025-01-08 | $8.54 | $8.62 | $8.46 | $8.57 | $8.57 | 15,413,320 |
| 2025-01-07 | $8.53 | $8.59 | $8.46 | $8.53 | $8.53 | 9,652,700 |
| 2025-01-06 | $8.51 | $8.66 | $8.27 | $8.56 | $8.56 | 16,276,700 |
| 2025-01-03 | $8.56 | $8.76 | $8.45 | $8.50 | $8.50 | 22,334,000 |
| 2025-01-02 | $8.63 | $8.78 | $8.52 | $8.56 | $8.56 | 21,468,000 |
| 2024-12-31 | $8.70 | $8.74 | $8.62 | $8.62 | $8.62 | 15,636,670 |
| 2024-12-30 | $8.74 | $8.75 | $8.68 | $8.70 | $8.70 | 10,986,570 |
| 2024-12-27 | $8.77 | $8.80 | $8.73 | $8.76 | $8.76 | 13,807,200 |
| 2024-12-26 | $8.81 | $8.87 | $8.75 | $8.76 | $8.76 | 10,346,300 |
| 2024-12-25 | $8.76 | $8.84 | $8.71 | $8.81 | $8.81 | 13,205,550 |
| 2024-12-24 | $8.65 | $8.81 | $8.63 | $8.79 | $8.79 | 15,126,870 |
| 2024-12-23 | $8.80 | $8.81 | $8.68 | $8.70 | $8.70 | 17,946,640 |
| 2024-12-20 | $8.86 | $8.89 | $8.80 | $8.81 | $8.81 | 13,047,910 |
| 2024-12-19 | $8.88 | $8.89 | $8.78 | $8.89 | $8.89 | 14,682,280 |
| 2024-12-18 | $8.96 | $8.99 | $8.91 | $8.92 | $8.92 | 11,608,380 |
| 2024-12-17 | $9.00 | $9.01 | $8.88 | $8.91 | $8.91 | 16,030,450 |
| 2024-12-16 | $9.02 | $9.11 | $8.97 | $9.01 | $9.01 | 16,639,700 |
| 2024-12-13 | $9.17 | $9.17 | $9.01 | $9.01 | $9.01 | 25,402,160 |
| 2024-12-12 | $9.10 | $9.20 | $9.07 | $9.19 | $9.19 | 35,583,360 |
| 2024-12-11 | $8.90 | $9.09 | $8.87 | $9.08 | $9.08 | 37,039,380 |
| 2024-12-10 | $9.00 | $9.05 | $8.89 | $8.90 | $8.90 | 26,435,900 |
| 2024-12-09 | $8.85 | $9.01 | $8.85 | $8.89 | $8.89 | 24,924,660 |
| 2024-12-06 | $8.74 | $8.86 | $8.73 | $8.85 | $8.85 | 23,630,200 |
| 2024-12-05 | $8.73 | $8.76 | $8.70 | $8.74 | $8.74 | 11,727,800 |
| 2024-12-04 | $8.80 | $8.80 | $8.71 | $8.73 | $8.73 | 14,529,800 |
| 2024-12-03 | $8.83 | $8.85 | $8.75 | $8.81 | $8.81 | 14,684,400 |
| 2024-12-02 | $8.75 | $8.87 | $8.74 | $8.83 | $8.83 | 17,669,900 |
| 2024-11-29 | $8.69 | $8.78 | $8.67 | $8.77 | $8.77 | 15,316,600 |
| 2024-11-28 | $8.70 | $8.74 | $8.67 | $8.69 | $8.69 | 11,934,200 |
| 2024-11-27 | $8.68 | $8.74 | $8.47 | $8.73 | $8.73 | 18,850,200 |
| 2024-11-26 | $8.71 | $8.76 | $8.68 | $8.70 | $8.70 | 12,056,370 |
| 2024-11-25 | $8.76 | $8.83 | $8.68 | $8.72 | $8.72 | 17,568,470 |
| 2024-11-22 | $9.02 | $9.06 | $8.71 | $8.74 | $8.74 | 27,964,300 |
| 2024-11-21 | $8.90 | $9.07 | $8.88 | $8.97 | $8.97 | 25,740,920 |
| 2024-11-20 | $8.85 | $8.89 | $8.81 | $8.89 | $8.89 | 18,484,200 |
| 2024-11-19 | $8.83 | $8.86 | $8.74 | $8.85 | $8.85 | 20,759,420 |
| 2024-11-18 | $8.82 | $8.95 | $8.80 | $8.81 | $8.81 | 25,708,100 |
| 2024-11-15 | $8.89 | $8.96 | $8.80 | $8.82 | $8.82 | 23,168,580 |
| 2024-11-14 | $8.98 | $9.08 | $8.87 | $8.89 | $8.89 | 29,447,970 |
| 2024-11-13 | $8.94 | $9.08 | $8.88 | $8.99 | $8.99 | 24,533,470 |
| 2024-11-12 | $8.91 | $9.13 | $8.89 | $8.95 | $8.95 | 36,582,450 |
| 2024-11-11 | $8.93 | $8.94 | $8.83 | $8.94 | $8.94 | 25,511,600 |
| 2024-11-08 | $9.10 | $9.15 | $8.93 | $8.98 | $8.98 | 32,236,960 |
| 2024-11-07 | $8.90 | $9.09 | $8.76 | $9.09 | $9.09 | 39,694,170 |
| 2024-11-06 | $9.04 | $9.07 | $8.90 | $8.98 | $8.98 | 29,177,930 |
| 2024-11-05 | $8.88 | $9.03 | $8.87 | $9.02 | $9.02 | 32,637,450 |
| 2024-11-04 | $8.83 | $8.91 | $8.77 | $8.91 | $8.91 | 16,623,100 |
| 2024-11-01 | $8.84 | $8.96 | $8.76 | $8.83 | $8.83 | 26,274,910 |
| 2024-10-31 | $8.81 | $8.88 | $8.76 | $8.85 | $8.85 | 22,863,850 |
| 2024-10-30 | $9.00 | $9.01 | $8.76 | $8.86 | $8.86 | 33,479,770 |
| 2024-10-29 | $9.11 | $9.15 | $8.96 | $9.01 | $9.01 | 29,189,510 |
| 2024-10-28 | $9.07 | $9.11 | $9.04 | $9.10 | $9.10 | 24,299,510 |
| 2024-10-25 | $9.10 | $9.12 | $9.03 | $9.08 | $9.08 | 24,114,600 |
| 2024-10-24 | $9.11 | $9.12 | $9.03 | $9.10 | $9.10 | 14,848,460 |
| 2024-10-23 | $9.21 | $9.27 | $9.13 | $9.16 | $9.16 | 24,883,180 |
| 2024-10-22 | $9.12 | $9.25 | $9.03 | $9.21 | $9.21 | 31,238,650 |
| 2024-10-21 | $9.15 | $9.23 | $9.03 | $9.13 | $9.13 | 37,840,200 |
| 2024-10-18 | $8.90 | $9.10 | $8.87 | $9.04 | $9.04 | 39,900,830 |
| 2024-10-17 | $9.04 | $9.09 | $8.86 | $8.89 | $8.89 | 22,921,610 |
| 2024-10-16 | $8.87 | $9.10 | $8.80 | $9.04 | $9.04 | 37,508,690 |
| 2024-10-15 | $9.03 | $9.03 | $8.85 | $8.87 | $8.87 | 26,937,810 |
| 2024-10-14 | $8.88 | $9.09 | $8.80 | $9.06 | $9.06 | 33,097,120 |
| 2024-10-11 | $9.05 | $9.20 | $8.77 | $8.88 | $8.88 | 37,685,070 |
| 2024-10-10 | $8.74 | $9.23 | $8.74 | $8.98 | $8.98 | 44,589,330 |
| 2024-10-09 | $9.45 | $9.45 | $8.72 | $8.74 | $8.74 | 58,575,300 |
| 2024-10-08 | $10.41 | $10.41 | $9.25 | $9.60 | $9.60 | 99,845,260 |
| 2024-09-30 | $8.99 | $9.58 | $8.89 | $9.47 | $9.47 | 88,067,000 |
| 2024-09-27 | $8.47 | $8.77 | $8.47 | $8.75 | $8.75 | 37,426,000 |
| 2024-09-26 | $8.16 | $8.40 | $8.07 | $8.40 | $8.40 | 34,294,420 |
| 2024-09-25 | $8.15 | $8.38 | $8.14 | $8.18 | $8.18 | 36,970,920 |
| 2024-09-24 | $7.85 | $8.06 | $7.82 | $8.06 | $8.06 | 26,627,740 |
| 2024-09-23 | $7.82 | $7.91 | $7.74 | $7.85 | $7.85 | 17,769,300 |
| 2024-09-20 | $7.88 | $7.89 | $7.72 | $7.81 | $7.81 | 17,957,890 |
| 2024-09-19 | $7.74 | $7.89 | $7.58 | $7.87 | $7.87 | 28,964,000 |
| 2024-09-18 | $7.77 | $7.88 | $7.55 | $7.66 | $7.66 | 20,603,200 |
| 2024-09-13 | $7.84 | $7.90 | $7.76 | $7.77 | $7.77 | 22,064,900 |
| 2024-09-12 | $7.90 | $7.94 | $7.75 | $7.76 | $7.76 | 15,730,480 |
| 2024-09-11 | $7.83 | $7.93 | $7.81 | $7.92 | $7.92 | 14,331,300 |
| 2024-09-10 | $8.02 | $8.06 | $7.80 | $7.89 | $7.89 | 17,619,260 |
| 2024-09-09 | $8.20 | $8.20 | $7.96 | $8.01 | $8.01 | 13,314,300 |
| 2024-09-06 | $8.27 | $8.28 | $8.19 | $8.20 | $8.20 | 11,486,000 |
| 2024-09-05 | $8.23 | $8.30 | $8.22 | $8.29 | $8.29 | 12,695,300 |
| 2024-09-04 | $8.30 | $8.31 | $8.22 | $8.24 | $8.24 | 12,461,290 |
| 2024-09-03 | $8.41 | $8.42 | $8.30 | $8.34 | $8.34 | 16,106,110 |
| 2024-09-02 | $8.55 | $8.56 | $8.39 | $8.40 | $8.40 | 21,155,180 |
| 2024-08-30 | $8.75 | $8.76 | $8.37 | $8.61 | $8.61 | 32,882,240 |
| 2024-08-29 | $8.58 | $8.80 | $8.56 | $8.76 | $8.76 | 17,380,980 |
| 2024-08-28 | $8.55 | $8.65 | $8.54 | $8.61 | $8.61 | 9,609,400 |
| 2024-08-27 | $8.61 | $8.61 | $8.50 | $8.55 | $8.55 | 8,901,230 |
| 2024-08-26 | $8.60 | $8.64 | $8.56 | $8.63 | $8.63 | 7,856,750 |
| 2024-08-23 | $8.57 | $8.60 | $8.49 | $8.59 | $8.59 | 10,587,190 |
| 2024-08-22 | $8.57 | $8.63 | $8.53 | $8.57 | $8.57 | 8,660,050 |
| 2024-08-21 | $8.59 | $8.61 | $8.54 | $8.58 | $8.58 | 7,217,850 |
| 2024-08-20 | $8.75 | $8.78 | $8.53 | $8.57 | $8.57 | 18,040,200 |
| 2024-08-19 | $8.65 | $8.81 | $8.64 | $8.78 | $8.78 | 23,704,500 |
| 2024-08-16 | $8.78 | $8.78 | $8.59 | $8.60 | $8.60 | 18,543,400 |
| 2024-08-15 | $8.70 | $8.82 | $8.69 | $8.76 | $8.76 | 9,564,420 |
| 2024-08-14 | $8.80 | $8.80 | $8.70 | $8.74 | $8.74 | 6,442,160 |
| 2024-08-13 | $8.80 | $8.91 | $8.75 | $8.80 | $8.80 | 14,511,560 |
| 2024-08-12 | $8.77 | $8.78 | $8.69 | $8.75 | $8.75 | 7,027,300 |
| 2024-08-09 | $8.87 | $8.95 | $8.75 | $8.77 | $8.77 | 10,649,350 |
| 2024-08-08 | $8.72 | $8.88 | $8.66 | $8.87 | $8.87 | 14,361,100 |
| 2024-08-07 | $8.78 | $8.79 | $8.70 | $8.75 | $8.75 | 8,102,040 |
| 2024-08-06 | $8.72 | $8.81 | $8.69 | $8.78 | $8.78 | 11,245,450 |
| 2024-08-05 | $8.76 | $8.89 | $8.65 | $8.72 | $8.72 | 18,009,490 |
| 2024-08-02 | $8.78 | $8.85 | $8.74 | $8.81 | $8.81 | 13,343,610 |
| 2024-08-01 | $8.98 | $9.05 | $8.78 | $8.83 | $8.83 | 19,939,550 |
| 2024-07-31 | $8.66 | $8.95 | $8.64 | $8.94 | $8.94 | 18,943,510 |
| 2024-07-30 | $8.69 | $8.69 | $8.58 | $8.66 | $8.66 | 13,206,250 |
| 2024-07-29 | $8.83 | $8.85 | $8.72 | $8.78 | $8.78 | 10,522,850 |
| 2024-07-26 | $8.75 | $8.85 | $8.73 | $8.80 | $8.80 | 10,288,800 |
| 2024-07-25 | $8.78 | $8.79 | $8.67 | $8.75 | $8.75 | 11,511,080 |
| 2024-07-24 | $8.92 | $8.94 | $8.77 | $8.79 | $8.79 | 14,037,800 |
| 2024-07-23 | $9.12 | $9.14 | $8.87 | $8.88 | $8.88 | 18,769,820 |
| 2024-07-22 | $9.15 | $9.21 | $9.09 | $9.14 | $9.14 | 13,066,000 |
| 2024-07-19 | $9.42 | $9.42 | $9.19 | $9.22 | $9.22 | 26,064,960 |
| 2024-07-18 | $9.37 | $9.50 | $9.28 | $9.48 | $9.48 | 16,339,090 |
| 2024-07-17 | $9.56 | $9.60 | $9.36 | $9.43 | $9.43 | 19,442,460 |
| 2024-07-16 | $9.38 | $9.54 | $9.34 | $9.44 | $9.44 | 17,542,960 |
| 2024-07-15 | $9.34 | $9.48 | $9.28 | $9.39 | $9.39 | 14,909,200 |
| 2024-07-12 | $9.59 | $9.65 | $9.22 | $9.38 | $9.38 | 20,614,600 |
| 2024-07-11 | $9.42 | $9.53 | $9.34 | $9.50 | $9.50 | 16,173,300 |
| 2024-07-10 | $9.50 | $9.50 | $9.30 | $9.33 | $9.33 | 12,977,600 |
| 2024-07-09 | $9.42 | $9.59 | $9.33 | $9.54 | $9.54 | 13,672,800 |
| 2024-07-08 | $9.71 | $9.80 | $9.49 | $9.54 | $9.54 | 17,284,800 |
| 2024-07-05 | $9.43 | $9.73 | $9.33 | $9.70 | $9.70 | 16,638,200 |
| 2024-07-04 | $9.60 | $9.64 | $9.41 | $9.46 | $9.46 | 12,130,680 |
| 2024-07-03 | $9.62 | $9.64 | $9.45 | $9.56 | $9.56 | 10,126,000 |
| 2024-07-02 | $9.71 | $9.83 | $9.55 | $9.62 | $9.62 | 14,703,830 |
| 2024-07-01 | $9.60 | $9.76 | $9.58 | $9.75 | $9.75 | 9,555,200 |
| 2024-06-28 | $9.56 | $9.73 | $9.50 | $9.62 | $9.62 | 9,823,130 |
| 2024-06-27 | $9.75 | $9.77 | $9.50 | $9.51 | $9.51 | 10,828,100 |
| 2024-06-26 | $9.69 | $9.81 | $9.57 | $9.80 | $9.80 | 8,958,790 |
| 2024-06-25 | $9.73 | $9.77 | $9.62 | $9.70 | $9.70 | 7,852,680 |
| 2024-06-24 | $9.80 | $9.84 | $9.65 | $9.73 | $9.73 | 9,963,040 |
| 2024-06-21 | $9.84 | $9.99 | $9.82 | $9.87 | $9.87 | 11,358,550 |
| 2024-06-20 | $10.11 | $10.14 | $9.79 | $9.81 | $9.81 | 20,618,140 |
| 2024-06-19 | $10.12 | $10.25 | $10.11 | $10.16 | $10.16 | 9,273,690 |
| 2024-06-18 | $10.08 | $10.26 | $10.00 | $10.19 | $10.19 | 16,264,520 |
| 2024-06-17 | $10.17 | $10.27 | $10.07 | $10.08 | $10.08 | 15,905,460 |
| 2024-06-14 | $10.25 | $10.25 | $10.10 | $10.17 | $10.17 | 11,660,700 |
| 2024-06-13 | $10.39 | $10.45 | $10.10 | $10.20 | $10.20 | 15,365,520 |
| 2024-06-12 | $10.45 | $10.51 | $10.35 | $10.44 | $10.44 | 11,997,500 |
| 2024-06-11 | $10.48 | $10.53 | $10.20 | $10.49 | $10.49 | 22,697,650 |
| 2024-06-07 | $10.59 | $10.79 | $10.50 | $10.77 | $10.77 | 19,474,110 |
| 2024-06-06 | $10.59 | $10.76 | $10.48 | $10.52 | $10.52 | 12,590,400 |
| 2024-06-05 | $10.60 | $10.69 | $10.51 | $10.52 | $10.52 | 10,297,130 |
| 2024-06-04 | $10.39 | $10.72 | $10.29 | $10.70 | $10.70 | 22,573,870 |
| 2024-06-03 | $10.82 | $10.88 | $10.62 | $10.74 | $10.74 | 16,693,100 |
| 2024-05-31 | $10.90 | $10.95 | $10.79 | $10.86 | $10.86 | 15,430,800 |
| 2024-05-30 | $11.21 | $11.24 | $10.75 | $10.84 | $10.84 | 24,259,210 |
| 2024-05-29 | $11.38 | $11.47 | $11.18 | $11.29 | $11.29 | 21,058,700 |
| 2024-05-28 | $11.17 | $11.47 | $11.17 | $11.25 | $11.25 | 16,718,910 |
| 2024-05-27 | $10.98 | $11.20 | $10.96 | $11.17 | $11.17 | 13,299,100 |
| 2024-05-24 | $10.86 | $11.05 | $10.86 | $10.97 | $10.97 | 10,124,200 |
| 2024-05-23 | $11.01 | $11.03 | $10.80 | $10.95 | $10.95 | 15,342,210 |
| 2024-05-22 | $11.30 | $11.36 | $11.17 | $11.21 | $11.21 | 11,049,800 |
| 2024-05-21 | $11.50 | $11.53 | $11.18 | $11.23 | $11.23 | 23,281,900 |
| 2024-05-20 | $11.42 | $11.70 | $11.36 | $11.58 | $11.58 | 31,112,310 |
| 2024-05-17 | $11.33 | $11.35 | $11.13 | $11.28 | $11.28 | 12,231,400 |
| 2024-05-16 | $11.50 | $11.55 | $11.30 | $11.32 | $11.32 | 12,164,700 |
| 2024-05-15 | $11.45 | $11.67 | $11.36 | $11.37 | $11.37 | 21,611,330 |
| 2024-05-14 | $11.22 | $11.51 | $11.22 | $11.44 | $11.44 | 20,518,400 |
| 2024-05-13 | $11.23 | $11.42 | $11.15 | $11.30 | $11.30 | 15,595,300 |
| 2024-05-10 | $11.44 | $11.48 | $11.24 | $11.32 | $11.32 | 16,668,400 |
| 2024-05-09 | $11.27 | $11.40 | $11.25 | $11.31 | $11.31 | 12,891,950 |
| 2024-05-08 | $11.30 | $11.42 | $11.20 | $11.27 | $11.27 | 13,940,700 |
| 2024-05-07 | $11.28 | $11.46 | $11.27 | $11.31 | $11.31 | 15,079,830 |
| 2024-05-06 | $11.14 | $11.31 | $10.94 | $11.28 | $11.28 | 20,625,280 |
| 2024-04-30 | $11.37 | $11.49 | $11.17 | $11.18 | $11.18 | 19,645,200 |
| 2024-04-29 | $10.77 | $11.42 | $10.76 | $11.34 | $11.34 | 45,953,620 |
| 2024-04-26 | $10.49 | $10.69 | $10.46 | $10.61 | $10.61 | 17,739,600 |
| 2024-04-25 | $10.48 | $10.59 | $10.34 | $10.50 | $10.50 | 8,575,100 |
| 2024-04-24 | $10.20 | $10.52 | $10.20 | $10.48 | $10.48 | 15,408,000 |
| 2024-04-23 | $10.49 | $10.49 | $10.18 | $10.19 | $10.19 | 17,829,690 |
| 2024-04-22 | $10.80 | $10.84 | $10.54 | $10.58 | $10.58 | 20,183,710 |
| 2024-04-19 | $10.85 | $11.10 | $10.78 | $10.89 | $10.89 | 18,848,300 |
| 2024-04-18 | $10.67 | $10.93 | $10.52 | $10.86 | $10.86 | 21,603,070 |
| 2024-04-17 | $10.51 | $10.76 | $10.50 | $10.74 | $10.74 | 19,683,500 |
| 2024-04-16 | $10.86 | $11.05 | $10.50 | $10.52 | $10.52 | 27,288,540 |
| 2024-04-15 | $10.85 | $10.86 | $10.34 | $10.86 | $10.86 | 37,948,700 |
| 2024-04-12 | $11.08 | $11.32 | $10.99 | $11.15 | $11.15 | 37,924,880 |
| 2024-04-11 | $11.05 | $11.15 | $10.84 | $10.87 | $10.87 | 36,081,700 |
| 2024-04-10 | $11.26 | $11.46 | $11.14 | $11.24 | $11.24 | 19,608,550 |
| 2024-04-09 | $11.40 | $11.41 | $11.10 | $11.35 | $11.35 | 34,230,020 |
| 2024-04-08 | $11.35 | $11.83 | $11.30 | $11.66 | $11.66 | 62,342,360 |
| 2024-04-03 | $11.15 | $11.33 | $11.03 | $11.24 | $11.24 | 35,639,200 |
| 2024-04-02 | $11.01 | $11.20 | $10.94 | $11.08 | $11.08 | 18,533,760 |
| 2024-04-01 | $11.35 | $11.49 | $10.92 | $11.05 | $11.05 | 39,740,560 |
| 2024-03-29 | $10.96 | $11.52 | $10.96 | $11.26 | $11.26 | 32,418,530 |
| 2024-03-28 | $10.81 | $10.92 | $10.69 | $10.85 | $10.85 | 14,723,400 |
| 2024-03-27 | $10.93 | $11.01 | $10.78 | $10.81 | $10.81 | 12,156,320 |
| 2024-03-26 | $10.93 | $11.00 | $10.76 | $10.86 | $10.86 | 10,855,510 |
| 2024-03-25 | $11.05 | $11.20 | $10.93 | $10.94 | $10.94 | 13,581,500 |
| 2024-03-22 | $11.23 | $11.27 | $10.88 | $11.19 | $11.19 | 25,040,890 |
| 2024-03-21 | $11.11 | $11.49 | $10.98 | $11.35 | $11.35 | 46,019,090 |
| 2024-03-20 | $10.93 | $10.96 | $10.86 | $10.92 | $10.92 | 9,888,050 |
| 2024-03-19 | $11.00 | $11.10 | $10.87 | $10.89 | $10.89 | 14,137,300 |
| 2024-03-18 | $11.01 | $11.10 | $10.90 | $11.00 | $11.00 | 14,976,590 |
| 2024-03-15 | $10.83 | $11.18 | $10.78 | $11.16 | $11.16 | 25,696,590 |
| 2024-03-14 | $10.88 | $11.05 | $10.78 | $10.93 | $10.93 | 19,513,370 |
| 2024-03-13 | $10.82 | $10.90 | $10.67 | $10.84 | $10.84 | 19,487,730 |
| 2024-03-12 | $11.00 | $11.08 | $10.82 | $10.93 | $10.93 | 17,010,850 |
| 2024-03-11 | $11.25 | $11.35 | $11.00 | $11.07 | $11.07 | 20,626,740 |
| 2024-03-08 | $11.25 | $11.26 | $10.98 | $11.12 | $11.12 | 23,162,760 |
| 2024-03-07 | $10.97 | $11.33 | $10.96 | $11.17 | $11.17 | 30,451,520 |
| 2024-03-06 | $11.00 | $11.05 | $10.79 | $10.90 | $10.90 | 26,152,260 |
| 2024-03-05 | $11.12 | $11.49 | $10.92 | $11.02 | $11.02 | 53,064,480 |
| 2024-03-04 | $10.30 | $11.08 | $10.29 | $11.00 | $11.00 | 70,380,590 |
| 2024-03-01 | $10.04 | $10.48 | $10.01 | $10.29 | $10.29 | 46,019,880 |
| 2024-02-29 | $9.94 | $10.11 | $9.90 | $10.05 | $10.05 | 24,332,970 |
| 2024-02-28 | $9.92 | $10.10 | $9.87 | $9.97 | $9.97 | 28,572,670 |
| 2024-02-27 | $9.84 | $9.90 | $9.79 | $9.90 | $9.90 | 9,008,110 |
| 2024-02-26 | $9.89 | $9.94 | $9.78 | $9.84 | $9.84 | 9,350,690 |
| 2024-02-23 | $9.90 | $9.91 | $9.77 | $9.88 | $9.88 | 11,275,100 |
| 2024-02-22 | $9.89 | $9.93 | $9.78 | $9.90 | $9.90 | 11,941,010 |
| 2024-02-21 | $9.90 | $10.05 | $9.80 | $9.91 | $9.91 | 18,425,460 |
| 2024-02-20 | $9.71 | $9.95 | $9.67 | $9.87 | $9.87 | 14,118,480 |
| 2024-02-19 | $9.87 | $9.90 | $9.62 | $9.78 | $9.78 | 14,507,180 |
| 2024-02-08 | $9.78 | $10.04 | $9.73 | $9.87 | $9.87 | 22,798,780 |
| 2024-02-07 | $9.37 | $9.81 | $9.32 | $9.76 | $9.76 | 27,246,300 |
| 2024-02-06 | $9.00 | $9.50 | $8.89 | $9.38 | $9.38 | 15,797,340 |
| 2024-02-05 | $9.05 | $9.20 | $8.62 | $9.09 | $9.09 | 14,749,570 |
| 2024-02-02 | $9.18 | $9.31 | $8.90 | $9.07 | $9.07 | 11,395,370 |
| 2024-02-01 | $9.06 | $9.35 | $8.95 | $9.20 | $9.20 | 8,745,270 |
| 2024-01-31 | $9.35 | $9.44 | $9.11 | $9.12 | $9.12 | 10,716,140 |
| 2024-01-30 | $9.56 | $9.65 | $9.35 | $9.38 | $9.38 | 9,883,130 |
| 2024-01-29 | $9.62 | $9.83 | $9.52 | $9.67 | $9.67 | 15,958,490 |
| 2024-01-26 | $9.64 | $9.71 | $9.54 | $9.62 | $9.62 | 15,396,600 |
| 2024-01-25 | $9.13 | $9.65 | $9.12 | $9.64 | $9.64 | 21,533,480 |
| 2024-01-24 | $9.03 | $9.16 | $8.86 | $9.14 | $9.14 | 7,445,680 |
| 2024-01-23 | $8.95 | $9.03 | $8.72 | $8.99 | $8.99 | 9,154,960 |
| 2024-01-22 | $9.21 | $9.21 | $8.94 | $8.97 | $8.97 | 9,757,000 |
| 2024-01-19 | $9.10 | $9.32 | $9.06 | $9.23 | $9.23 | 9,075,800 |
| 2024-01-18 | $9.38 | $9.39 | $8.88 | $9.14 | $9.14 | 22,132,240 |
| 2024-01-17 | $9.53 | $9.59 | $9.39 | $9.40 | $9.40 | 6,242,820 |
| 2024-01-16 | $9.63 | $9.65 | $9.45 | $9.56 | $9.56 | 5,253,030 |
| 2024-01-15 | $9.63 | $9.69 | $9.60 | $9.61 | $9.61 | 6,138,800 |
| 2024-01-12 | $9.56 | $9.69 | $9.55 | $9.62 | $9.62 | 5,783,670 |
| 2024-01-11 | $9.54 | $9.63 | $9.52 | $9.58 | $9.58 | 4,562,770 |
| 2024-01-10 | $9.47 | $9.58 | $9.40 | $9.55 | $9.55 | 4,627,670 |
| 2024-01-09 | $9.50 | $9.58 | $9.46 | $9.48 | $9.48 | 4,969,500 |
| 2024-01-08 | $9.69 | $9.70 | $9.50 | $9.51 | $9.51 | 5,330,600 |
| 2024-01-05 | $9.77 | $9.83 | $9.67 | $9.70 | $9.70 | 5,288,580 |
| 2024-01-04 | $9.84 | $9.84 | $9.72 | $9.78 | $9.78 | 5,884,620 |
| 2024-01-03 | $9.86 | $9.91 | $9.82 | $9.85 | $9.85 | 5,163,700 |
| 2024-01-02 | $9.84 | $9.90 | $9.80 | $9.87 | $9.87 | 5,976,000 |
| 2024-01-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-12-29 | $9.84 | $9.91 | $9.75 | $9.87 | $9.87 | 8,412,800 |
| 2023-12-28 | $9.60 | $9.87 | $9.60 | $9.84 | $9.84 | 11,660,100 |
| 2023-12-27 | $9.45 | $9.63 | $9.40 | $9.60 | $9.60 | 10,227,700 |
| 2023-12-26 | $9.48 | $9.50 | $9.38 | $9.42 | $9.42 | 6,019,100 |
| 2023-12-25 | $9.55 | $9.57 | $9.48 | $9.51 | $9.51 | 5,199,670 |
| 2023-12-22 | $9.54 | $9.62 | $9.47 | $9.56 | $9.56 | 7,537,090 |
| 2023-12-21 | $9.66 | $9.67 | $9.42 | $9.56 | $9.56 | 10,726,190 |
| 2023-12-20 | $9.76 | $9.82 | $9.67 | $9.68 | $9.68 | 5,979,000 |
| 2023-12-19 | $9.82 | $9.82 | $9.73 | $9.76 | $9.76 | 5,686,700 |
| 2023-12-18 | $9.90 | $9.92 | $9.81 | $9.83 | $9.83 | 6,632,430 |
| 2023-12-15 | $9.90 | $9.95 | $9.86 | $9.91 | $9.91 | 6,333,950 |
| 2023-12-14 | $10.00 | $10.07 | $9.87 | $9.90 | $9.90 | 7,961,550 |
| 2023-12-13 | $10.02 | $10.02 | $9.93 | $9.94 | $9.94 | 4,985,900 |
| 2023-12-12 | $9.99 | $10.02 | $9.93 | $10.02 | $10.02 | 4,808,270 |
| 2023-12-11 | $10.00 | $10.01 | $9.85 | $10.00 | $10.00 | 6,766,030 |
| 2023-12-08 | $10.03 | $10.04 | $9.96 | $10.00 | $10.00 | 6,580,230 |
| 2023-12-07 | $9.98 | $10.05 | $9.92 | $10.02 | $10.02 | 6,074,770 |
| 2023-12-06 | $9.96 | $10.01 | $9.91 | $9.98 | $9.98 | 5,166,890 |
| 2023-12-05 | $10.13 | $10.15 | $9.96 | $9.96 | $9.96 | 14,266,650 |
| 2023-12-04 | $10.11 | $10.30 | $10.10 | $10.20 | $10.20 | 20,173,900 |
| 2023-12-01 | $10.05 | $10.06 | $9.88 | $10.01 | $10.01 | 15,600,820 |
| 2023-11-30 | $10.21 | $10.21 | $10.02 | $10.06 | $10.06 | 13,998,090 |
| 2023-11-29 | $10.25 | $10.31 | $10.20 | $10.23 | $10.23 | 16,886,750 |
| 2023-11-28 | $10.28 | $10.29 | $10.20 | $10.24 | $10.24 | 5,821,370 |
| 2023-11-27 | $10.23 | $10.29 | $10.19 | $10.26 | $10.26 | 9,125,800 |
| 2023-11-24 | $10.32 | $10.32 | $10.21 | $10.22 | $10.22 | 10,617,800 |
| 2023-11-23 | $10.31 | $10.33 | $10.26 | $10.32 | $10.32 | 9,512,020 |
| 2023-11-22 | $10.42 | $10.42 | $10.31 | $10.31 | $10.31 | 7,807,320 |
| 2023-11-21 | $10.43 | $10.47 | $10.38 | $10.40 | $10.40 | 9,650,500 |
| 2023-11-20 | $10.38 | $10.43 | $10.34 | $10.41 | $10.41 | 9,348,610 |
| 2023-11-17 | $10.35 | $10.39 | $10.32 | $10.39 | $10.39 | 5,183,790 |
| 2023-11-16 | $10.42 | $10.42 | $10.30 | $10.34 | $10.34 | 5,842,650 |
| 2023-11-15 | $10.43 | $10.48 | $10.41 | $10.43 | $10.43 | 7,383,700 |
| 2023-11-14 | $10.38 | $10.41 | $10.34 | $10.39 | $10.39 | 6,403,330 |
| 2023-11-13 | $10.32 | $10.39 | $10.28 | $10.39 | $10.39 | 6,810,730 |
| 2023-11-10 | $10.37 | $10.41 | $10.30 | $10.34 | $10.34 | 12,090,590 |
| 2023-11-09 | $10.41 | $10.42 | $10.37 | $10.39 | $10.39 | 4,952,260 |
| 2023-11-08 | $10.53 | $10.53 | $10.35 | $10.41 | $10.41 | 10,908,700 |
| 2023-11-07 | $10.51 | $10.56 | $10.42 | $10.53 | $10.53 | 9,702,340 |
| 2023-11-06 | $10.48 | $10.55 | $10.47 | $10.55 | $10.55 | 10,556,030 |
| 2023-11-03 | $10.45 | $10.50 | $10.40 | $10.46 | $10.46 | 6,346,600 |
| 2023-11-02 | $10.52 | $10.54 | $10.42 | $10.44 | $10.44 | 6,417,300 |
| 2023-11-01 | $10.60 | $10.62 | $10.49 | $10.51 | $10.51 | 8,207,000 |
| 2023-10-31 | $10.67 | $10.69 | $10.52 | $10.60 | $10.60 | 8,277,790 |
| 2023-10-30 | $10.68 | $10.84 | $10.63 | $10.72 | $10.72 | 8,336,800 |
| 2023-10-27 | $10.51 | $10.76 | $10.51 | $10.75 | $10.75 | 9,954,440 |
| 2023-10-26 | $10.45 | $10.57 | $10.38 | $10.57 | $10.57 | 6,060,300 |
| 2023-10-25 | $10.50 | $10.53 | $10.45 | $10.49 | $10.49 | 6,376,200 |
| 2023-10-24 | $10.40 | $10.44 | $10.31 | $10.43 | $10.43 | 6,464,320 |
| 2023-10-23 | $10.66 | $10.67 | $10.30 | $10.35 | $10.35 | 11,340,770 |
| 2023-10-20 | $10.71 | $10.77 | $10.67 | $10.73 | $10.73 | 6,033,480 |
| 2023-10-19 | $10.69 | $10.72 | $10.64 | $10.67 | $10.67 | 6,710,500 |
| 2023-10-18 | $10.81 | $10.82 | $10.69 | $10.69 | $10.69 | 8,148,700 |
| 2023-10-17 | $10.89 | $10.89 | $10.77 | $10.81 | $10.81 | 7,984,590 |
| 2023-10-16 | $10.85 | $11.08 | $10.85 | $10.97 | $10.97 | 17,055,500 |
| 2023-10-13 | $10.84 | $10.84 | $10.73 | $10.74 | $10.74 | 7,178,300 |
| 2023-10-12 | $10.79 | $10.88 | $10.79 | $10.86 | $10.86 | 7,150,800 |
| 2023-10-11 | $10.87 | $10.88 | $10.72 | $10.74 | $10.74 | 7,969,880 |
| 2023-10-10 | $10.83 | $10.89 | $10.78 | $10.85 | $10.85 | 8,003,970 |
| 2023-10-09 | $11.03 | $11.03 | $10.73 | $10.81 | $10.81 | 14,094,800 |
| 2023-09-28 | $10.95 | $11.04 | $10.91 | $11.03 | $11.03 | 5,796,150 |
| 2023-09-27 | $10.98 | $11.05 | $10.98 | $10.98 | $10.98 | 6,481,470 |
| 2023-09-26 | $11.04 | $11.07 | $10.98 | $11.01 | $11.01 | 5,557,800 |
| 2023-09-25 | $11.08 | $11.14 | $11.02 | $11.04 | $11.04 | 6,483,200 |
| 2023-09-22 | $10.95 | $11.11 | $10.89 | $11.10 | $11.10 | 7,855,900 |
| 2023-09-21 | $11.24 | $11.24 | $10.92 | $11.02 | $11.02 | 14,959,970 |
| 2023-09-20 | $11.23 | $11.29 | $11.16 | $11.26 | $11.26 | 7,067,900 |
| 2023-09-19 | $11.35 | $11.37 | $11.23 | $11.25 | $11.25 | 9,959,570 |
| 2023-09-18 | $11.50 | $11.55 | $11.32 | $11.33 | $11.33 | 18,931,770 |
| 2023-09-15 | $11.35 | $11.85 | $11.35 | $11.61 | $11.61 | 43,324,800 |
| 2023-09-14 | $11.13 | $11.41 | $11.13 | $11.33 | $11.33 | 20,735,980 |
| 2023-09-13 | $11.15 | $11.18 | $11.05 | $11.11 | $11.11 | 7,432,150 |
| 2023-09-12 | $11.12 | $11.17 | $11.11 | $11.15 | $11.15 | 5,502,670 |
| 2023-09-11 | $11.20 | $11.21 | $11.12 | $11.17 | $11.17 | 11,527,680 |
| 2023-09-08 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 10,055,230 |
| 2023-09-07 | $11.10 | $11.10 | $11.00 | $11.01 | $11.01 | 6,646,000 |
| 2023-09-06 | $11.10 | $11.14 | $11.03 | $11.10 | $11.10 | 5,981,830 |
| 2023-09-05 | $11.23 | $11.23 | $11.05 | $11.12 | $11.12 | 8,831,900 |
| 2023-09-04 | $11.17 | $11.25 | $11.15 | $11.23 | $11.23 | 9,613,190 |
| 2023-09-01 | $11.05 | $11.18 | $11.01 | $11.15 | $11.15 | 10,673,200 |
| 2023-08-31 | $10.96 | $11.07 | $10.95 | $11.03 | $11.03 | 11,143,340 |
| 2023-08-30 | $11.02 | $11.25 | $10.91 | $10.96 | $10.96 | 14,399,160 |
| 2023-08-29 | $10.71 | $11.06 | $10.66 | $11.02 | $11.02 | 14,961,730 |
| 2023-08-28 | $11.06 | $11.17 | $10.67 | $10.72 | $10.72 | 23,225,720 |
| 2023-08-25 | $11.06 | $11.07 | $10.64 | $10.67 | $10.67 | 19,172,770 |
| 2023-08-24 | $11.04 | $11.20 | $11.03 | $11.07 | $11.07 | 15,163,760 |
| 2023-08-23 | $11.20 | $11.20 | $11.00 | $11.01 | $11.01 | 11,485,800 |
| 2023-08-22 | $11.22 | $11.26 | $11.03 | $11.21 | $11.21 | 10,129,500 |
| 2023-08-21 | $11.21 | $11.32 | $11.20 | $11.21 | $11.21 | 6,965,740 |
| 2023-08-18 | $11.37 | $11.42 | $11.19 | $11.20 | $11.20 | 11,551,000 |
| 2023-08-17 | $11.28 | $11.45 | $11.17 | $11.42 | $11.42 | 11,445,520 |
| 2023-08-16 | $11.68 | $11.68 | $11.35 | $11.36 | $11.36 | 23,336,800 |
| 2023-08-15 | $11.87 | $11.87 | $11.65 | $11.69 | $11.69 | 17,172,890 |
| 2023-08-14 | $11.75 | $11.84 | $11.73 | $11.81 | $11.81 | 9,923,460 |
| 2023-08-11 | $11.92 | $11.92 | $11.80 | $11.82 | $11.82 | 10,249,390 |
| 2023-08-10 | $11.90 | $11.94 | $11.88 | $11.93 | $11.93 | 5,441,800 |
| 2023-08-09 | $12.00 | $12.00 | $11.88 | $11.89 | $11.89 | 8,052,700 |
| 2023-08-08 | $11.90 | $12.02 | $11.86 | $12.00 | $12.00 | 9,271,900 |
| 2023-08-07 | $12.05 | $12.07 | $11.77 | $11.90 | $11.90 | 19,538,520 |
| 2023-08-04 | $12.08 | $12.15 | $11.98 | $12.03 | $12.03 | 11,504,910 |
| 2023-08-03 | $12.08 | $12.09 | $11.99 | $12.05 | $12.05 | 9,172,500 |
| 2023-08-02 | $12.23 | $12.23 | $12.10 | $12.11 | $12.11 | 11,394,790 |
| 2023-08-01 | $12.13 | $12.25 | $12.10 | $12.24 | $12.24 | 18,288,260 |
| 2023-07-31 | $12.05 | $12.13 | $12.02 | $12.13 | $12.13 | 15,327,800 |
| 2023-07-28 | $11.94 | $12.04 | $11.86 | $12.01 | $12.01 | 11,502,510 |
| 2023-07-27 | $11.97 | $12.04 | $11.92 | $11.97 | $11.97 | 7,892,150 |
| 2023-07-26 | $12.00 | $12.04 | $11.92 | $11.98 | $11.98 | 7,535,050 |
| 2023-07-25 | $11.91 | $12.00 | $11.91 | $12.00 | $12.00 | 12,001,620 |
| 2023-07-24 | $11.88 | $11.91 | $11.83 | $11.88 | $11.88 | 5,899,000 |
| 2023-07-21 | $11.88 | $11.98 | $11.86 | $11.91 | $11.91 | 7,123,940 |
| 2023-07-20 | $12.01 | $12.05 | $11.90 | $11.92 | $11.92 | 11,293,050 |
| 2023-07-19 | $11.90 | $12.08 | $11.90 | $12.03 | $12.03 | 16,282,240 |
| 2023-07-18 | $11.91 | $11.94 | $11.85 | $11.87 | $11.87 | 8,836,280 |
| 2023-07-17 | $11.92 | $12.00 | $11.88 | $11.94 | $11.94 | 6,255,700 |
| 2023-07-14 | $12.01 | $12.10 | $11.93 | $11.96 | $11.96 | 8,973,100 |
| 2023-07-13 | $11.96 | $12.15 | $11.95 | $12.05 | $12.05 | 18,910,550 |
| 2023-07-12 | $12.00 | $12.02 | $11.85 | $11.88 | $11.88 | 8,135,970 |
| 2023-07-11 | $11.91 | $12.00 | $11.84 | $11.99 | $11.99 | 9,823,160 |
| 2023-07-10 | $11.90 | $11.95 | $11.86 | $11.91 | $11.91 | 6,800,630 |
| 2023-07-07 | $11.85 | $11.92 | $11.73 | $11.90 | $11.90 | 10,217,590 |
| 2023-07-06 | $11.94 | $11.99 | $11.83 | $11.85 | $11.85 | 9,692,400 |
| 2023-07-05 | $11.97 | $12.08 | $11.95 | $12.00 | $12.00 | 9,700,860 |
| 2023-07-04 | $12.11 | $12.12 | $11.95 | $12.00 | $12.00 | 8,451,250 |
| 2023-07-03 | $11.87 | $12.17 | $11.84 | $12.12 | $12.12 | 20,538,370 |
| 2023-06-30 | $11.81 | $11.87 | $11.77 | $11.81 | $11.81 | 10,024,090 |
| 2023-06-29 | $11.86 | $11.86 | $11.75 | $11.78 | $11.78 | 9,333,190 |
| 2023-06-28 | $12.09 | $12.09 | $11.75 | $11.86 | $11.86 | 15,198,880 |
| 2023-06-27 | $11.71 | $12.12 | $11.70 | $12.10 | $12.10 | 23,411,150 |
| 2023-06-26 | $11.87 | $12.05 | $11.70 | $11.70 | $11.70 | 17,204,470 |
| 2023-06-21 | $11.83 | $11.93 | $11.75 | $11.87 | $11.87 | 11,365,620 |
| 2023-06-20 | $11.90 | $12.03 | $11.82 | $11.88 | $11.88 | 9,981,220 |
| 2023-06-19 | $12.07 | $12.09 | $11.90 | $11.91 | $11.91 | 11,351,200 |
| 2023-06-16 | $12.05 | $12.13 | $12.01 | $12.06 | $12.06 | 8,525,280 |
| 2023-06-15 | $12.09 | $12.11 | $11.91 | $12.07 | $12.07 | 14,866,510 |
| 2023-06-14 | $12.07 | $12.15 | $12.01 | $12.12 | $12.12 | 13,593,920 |
| 2023-06-13 | $11.95 | $12.08 | $11.89 | $12.07 | $12.07 | 10,287,730 |
| 2023-06-12 | $11.90 | $12.00 | $11.82 | $11.95 | $11.95 | 8,191,650 |
| 2023-06-09 | $11.90 | $11.96 | $11.86 | $11.94 | $11.94 | 7,303,120 |
| 2023-06-08 | $11.82 | $11.91 | $11.76 | $11.91 | $11.91 | 7,664,060 |
| 2023-06-07 | $11.93 | $11.94 | $11.79 | $11.86 | $11.86 | 10,137,060 |
| 2023-06-06 | $12.01 | $12.06 | $11.87 | $11.94 | $11.94 | 12,212,900 |
| 2023-06-05 | $12.11 | $12.15 | $11.92 | $12.00 | $12.00 | 14,166,220 |
| 2023-06-02 | $11.92 | $12.18 | $11.82 | $12.14 | $12.14 | 27,354,050 |
| 2023-06-01 | $12.25 | $12.30 | $12.17 | $12.21 | $11.91 | 13,288,410 |
| 2023-05-31 | $12.19 | $12.29 | $12.13 | $12.27 | $11.96 | 12,140,090 |
| 2023-05-30 | $12.23 | $12.28 | $12.11 | $12.19 | $11.89 | 9,758,420 |
| 2023-05-29 | $12.09 | $12.20 | $12.00 | $12.20 | $11.90 | 11,612,770 |
| 2023-05-26 | $12.00 | $12.08 | $11.95 | $12.06 | $11.76 | 7,868,190 |
| 2023-05-25 | $12.01 | $12.11 | $11.92 | $12.07 | $11.77 | 11,557,220 |
| 2023-05-24 | $12.09 | $12.19 | $12.04 | $12.13 | $11.83 | 8,563,460 |
| 2023-05-23 | $12.23 | $12.31 | $12.08 | $12.12 | $11.82 | 15,897,100 |
| 2023-05-22 | $12.27 | $12.27 | $12.12 | $12.26 | $11.95 | 9,243,700 |
| 2023-05-19 | $12.15 | $12.28 | $11.96 | $12.27 | $11.96 | 14,560,800 |
| 2023-05-18 | $12.20 | $12.30 | $12.17 | $12.24 | $11.94 | 14,917,220 |
| 2023-05-17 | $12.17 | $12.24 | $12.12 | $12.18 | $11.88 | 17,730,750 |
| 2023-05-16 | $12.49 | $12.52 | $12.21 | $12.24 | $11.94 | 13,992,660 |
| 2023-05-15 | $12.56 | $12.60 | $12.16 | $12.48 | $12.17 | 19,879,630 |
| 2023-05-12 | $12.70 | $12.75 | $12.52 | $12.56 | $12.56 | 16,353,180 |
| 2023-05-11 | $12.84 | $12.95 | $12.67 | $12.75 | $12.75 | 25,021,140 |
| 2023-05-10 | $13.07 | $13.09 | $12.78 | $12.84 | $12.84 | 32,768,050 |
| 2023-05-09 | $12.60 | $13.38 | $12.46 | $13.07 | $13.07 | 72,377,210 |
| 2023-05-08 | $12.55 | $12.77 | $12.36 | $12.74 | $12.74 | 29,035,240 |
| 2023-05-05 | $12.71 | $13.04 | $12.60 | $12.62 | $12.62 | 33,703,490 |
| 2023-05-04 | $12.32 | $12.88 | $12.32 | $12.70 | $12.70 | 51,944,890 |
| 2023-05-03 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-05-02 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-04-28 | $11.89 | $12.14 | $11.81 | $12.08 | $12.08 | 15,653,710 |
| 2023-04-27 | $11.76 | $11.96 | $11.67 | $11.92 | $11.92 | 14,798,590 |
| 2023-04-26 | $11.81 | $11.83 | $11.63 | $11.81 | $11.81 | 14,179,150 |
| 2023-04-25 | $11.95 | $12.11 | $11.57 | $11.81 | $11.81 | 21,523,370 |
| 2023-04-24 | $12.20 | $12.22 | $11.80 | $11.86 | $11.86 | 28,699,940 |
| 2023-04-21 | $12.38 | $12.55 | $12.17 | $12.19 | $12.19 | 21,394,330 |
| 2023-04-20 | $12.40 | $12.45 | $12.28 | $12.43 | $12.43 | 14,241,430 |
| 2023-04-19 | $12.68 | $12.79 | $12.38 | $12.43 | $12.43 | 21,663,270 |
| 2023-04-18 | $12.63 | $12.87 | $12.56 | $12.67 | $12.67 | 18,933,840 |
| 2023-04-17 | $12.60 | $12.77 | $12.51 | $12.74 | $12.74 | 22,476,660 |
| 2023-04-14 | $13.00 | $13.08 | $12.75 | $12.84 | $12.84 | 34,231,480 |
| 2023-04-13 | $12.73 | $13.00 | $12.70 | $12.83 | $12.83 | 33,309,070 |
| 2023-04-12 | $12.73 | $12.94 | $12.72 | $12.79 | $12.79 | 36,409,470 |
| 2023-04-11 | $12.64 | $12.87 | $12.56 | $12.80 | $12.80 | 37,439,750 |
| 2023-04-10 | $12.65 | $12.71 | $12.52 | $12.65 | $12.65 | 20,982,390 |
| 2023-04-07 | $12.55 | $12.71 | $12.45 | $12.67 | $12.67 | 31,168,370 |
| 2023-04-06 | $12.56 | $12.85 | $12.55 | $12.68 | $12.68 | 48,022,220 |
| 2023-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2023-04-04 | $12.28 | $12.50 | $12.28 | $12.44 | $12.44 | 29,464,620 |
| 2023-04-03 | $12.21 | $12.30 | $12.12 | $12.27 | $12.27 | 16,134,820 |
| 2023-03-31 | $12.20 | $12.32 | $12.19 | $12.28 | $12.28 | 16,223,950 |
| 2023-03-30 | $12.12 | $12.19 | $12.06 | $12.16 | $12.16 | 14,074,540 |
| 2023-03-29 | $12.40 | $12.43 | $12.11 | $12.15 | $12.15 | 25,085,900 |
| 2023-03-28 | $12.34 | $12.42 | $12.26 | $12.37 | $12.37 | 16,426,110 |
| 2023-03-27 | $12.41 | $12.45 | $12.23 | $12.38 | $12.38 | 28,914,260 |
| 2023-03-24 | $12.84 | $12.87 | $12.42 | $12.50 | $12.50 | 37,333,610 |
| 2023-03-23 | $12.85 | $12.88 | $12.60 | $12.81 | $12.81 | 35,176,200 |
| 2023-03-22 | $12.71 | $12.85 | $12.62 | $12.79 | $12.79 | 34,645,180 |
| 2023-03-21 | $12.99 | $13.01 | $12.79 | $12.90 | $12.90 | 48,564,130 |
| 2023-03-20 | $12.81 | $13.33 | $12.65 | $13.19 | $13.19 | 83,908,590 |
| 2023-03-17 | $12.48 | $12.60 | $12.36 | $12.56 | $12.56 | 40,728,720 |
| 2023-03-16 | $12.69 | $12.87 | $12.61 | $12.74 | $12.74 | 45,174,880 |
| 2023-03-15 | $12.60 | $12.78 | $12.47 | $12.60 | $12.60 | 43,300,760 |
| 2023-03-14 | $12.72 | $13.02 | $12.64 | $12.86 | $12.86 | 77,912,240 |
| 2023-03-13 | $12.41 | $12.55 | $12.29 | $12.50 | $12.50 | 32,630,300 |
| 2023-03-10 | $12.17 | $12.34 | $12.15 | $12.23 | $12.23 | 20,278,210 |
| 2023-03-09 | $12.27 | $12.31 | $12.12 | $12.15 | $12.15 | 12,668,980 |
| 2023-03-08 | $12.25 | $12.36 | $12.10 | $12.27 | $12.27 | 22,024,870 |
| 2023-03-07 | $12.36 | $12.72 | $12.32 | $12.47 | $12.47 | 49,667,190 |
| 2023-03-06 | $12.14 | $12.42 | $12.13 | $12.42 | $12.42 | 38,300,370 |
| 2023-03-03 | $12.09 | $12.13 | $12.04 | $12.13 | $12.13 | 15,602,850 |
| 2023-03-02 | $12.15 | $12.16 | $12.02 | $12.07 | $12.07 | 16,632,600 |
| 2023-03-01 | $12.11 | $12.16 | $12.04 | $12.14 | $12.14 | 16,087,060 |
| 2023-02-28 | $12.03 | $12.11 | $11.98 | $12.11 | $12.11 | 12,104,060 |
| 2023-02-27 | $12.15 | $12.16 | $12.00 | $12.02 | $12.02 | 18,587,630 |
| 2023-02-24 | $12.26 | $12.27 | $12.08 | $12.19 | $12.19 | 17,583,400 |
| 2023-02-23 | $12.21 | $12.28 | $12.21 | $12.26 | $12.26 | 10,242,450 |
| 2023-02-22 | $12.44 | $12.44 | $12.18 | $12.20 | $12.20 | 22,553,100 |
| 2023-02-21 | $12.40 | $12.50 | $12.35 | $12.47 | $12.47 | 13,771,720 |
| 2023-02-20 | $12.32 | $12.40 | $12.20 | $12.39 | $12.39 | 14,220,120 |
| 2023-02-17 | $12.45 | $12.51 | $12.28 | $12.30 | $12.30 | 15,003,280 |
| 2023-02-16 | $12.69 | $12.74 | $12.35 | $12.44 | $12.44 | 22,368,820 |
| 2023-02-15 | $12.81 | $12.90 | $12.67 | $12.74 | $12.74 | 13,672,830 |
| 2023-02-14 | $12.67 | $12.83 | $12.57 | $12.81 | $12.81 | 18,483,460 |
| 2023-02-13 | $12.72 | $12.73 | $12.51 | $12.67 | $12.67 | 17,109,100 |
| 2023-02-10 | $12.79 | $12.86 | $12.64 | $12.71 | $12.71 | 13,684,310 |
| 2023-02-09 | $12.73 | $12.89 | $12.61 | $12.87 | $12.87 | 14,467,840 |
| 2023-02-08 | $13.02 | $13.02 | $12.66 | $12.71 | $12.71 | 17,209,040 |
| 2023-02-07 | $12.80 | $13.08 | $12.70 | $12.96 | $12.96 | 29,561,000 |
| 2023-02-06 | $12.70 | $12.75 | $12.48 | $12.53 | $12.53 | 20,088,880 |
| 2023-02-03 | $13.18 | $13.19 | $12.67 | $12.90 | $12.90 | 33,033,390 |
| 2023-02-02 | $13.38 | $13.54 | $13.17 | $13.29 | $13.29 | 28,671,620 |
| 2023-02-01 | $13.19 | $13.53 | $13.15 | $13.30 | $13.30 | 25,084,230 |
| 2023-01-31 | $13.16 | $13.41 | $13.10 | $13.23 | $13.23 | 14,411,120 |
| 2023-01-30 | $13.52 | $13.65 | $13.17 | $13.19 | $13.19 | 28,300,880 |
| 2023-01-20 | $13.09 | $13.51 | $13.09 | $13.46 | $13.46 | 28,153,690 |
| 2023-01-19 | $12.88 | $13.27 | $12.71 | $13.10 | $13.10 | 17,534,420 |
| 2023-01-18 | $12.93 | $13.05 | $12.80 | $12.85 | $12.85 | 13,378,800 |
| 2023-01-17 | $13.19 | $13.24 | $12.77 | $12.92 | $12.92 | 26,284,460 |
| 2023-01-16 | $13.30 | $13.45 | $13.13 | $13.20 | $13.20 | 15,526,450 |
| 2023-01-13 | $13.24 | $13.38 | $13.12 | $13.24 | $13.24 | 14,838,140 |
| 2023-01-12 | $13.27 | $13.34 | $13.10 | $13.16 | $13.16 | 10,727,300 |
| 2023-01-11 | $13.30 | $13.49 | $13.22 | $13.23 | $13.23 | 12,224,610 |
| 2023-01-10 | $13.28 | $13.60 | $13.12 | $13.39 | $13.39 | 20,687,470 |
| 2023-01-09 | $13.05 | $13.33 | $12.98 | $13.30 | $13.30 | 23,433,350 |
| 2023-01-06 | $13.01 | $13.16 | $12.89 | $12.89 | $12.89 | 11,922,650 |
| 2023-01-05 | $12.80 | $13.40 | $12.68 | $13.09 | $13.09 | 29,191,110 |
| 2023-01-04 | $12.83 | $12.91 | $12.62 | $12.85 | $12.85 | 9,910,910 |
| 2023-01-03 | $12.62 | $12.90 | $12.55 | $12.88 | $12.88 | 12,927,660 |
| 2023-01-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2022-12-30 | $12.67 | $12.75 | $12.50 | $12.64 | $12.64 | 7,839,020 |
| 2022-12-29 | $12.51 | $12.84 | $12.48 | $12.65 | $12.65 | 11,390,010 |
| 2022-12-28 | $12.63 | $12.78 | $12.48 | $12.61 | $12.61 | 14,441,280 |
| 2022-12-27 | $12.11 | $12.63 | $12.11 | $12.62 | $12.62 | 16,016,910 |
| 2022-12-26 | $12.15 | $12.16 | $11.97 | $12.13 | $12.13 | 7,287,510 |
| 2022-12-23 | $12.16 | $12.28 | $11.95 | $12.08 | $12.08 | 12,172,880 |
| 2022-12-22 | $12.42 | $12.56 | $12.20 | $12.25 | $12.25 | 10,208,340 |
| 2022-12-21 | $12.39 | $12.45 | $12.24 | $12.33 | $12.33 | 10,198,730 |
| 2022-12-20 | $12.43 | $12.45 | $12.15 | $12.22 | $12.22 | 12,612,650 |
| 2022-12-19 | $12.77 | $12.84 | $12.35 | $12.48 | $12.48 | 15,039,540 |
| 2022-12-16 | $12.85 | $12.90 | $12.60 | $12.77 | $12.77 | 10,370,200 |
| 2022-12-15 | $12.96 | $13.17 | $12.76 | $12.95 | $12.95 | 13,273,920 |
| 2022-12-14 | $13.04 | $13.24 | $12.96 | $13.09 | $13.09 | 13,513,130 |
| 2022-12-13 | $12.76 | $13.18 | $12.76 | $13.02 | $13.02 | 13,131,350 |
| 2022-12-12 | $13.11 | $13.13 | $12.83 | $12.85 | $12.85 | 15,900,880 |
| 2022-12-09 | $13.16 | $13.25 | $12.90 | $13.23 | $13.23 | 16,325,600 |
| 2022-12-08 | $13.39 | $13.48 | $13.06 | $13.15 | $13.15 | 17,609,410 |
| 2022-12-07 | $13.48 | $13.76 | $13.22 | $13.39 | $13.39 | 24,333,540 |
| 2022-12-06 | $13.12 | $13.66 | $12.93 | $13.58 | $13.58 | 38,517,240 |
| 2022-12-05 | $12.95 | $13.50 | $12.87 | $13.30 | $13.30 | 33,773,690 |
| 2022-12-01 | $12.98 | $13.27 | $12.85 | $13.05 | $13.05 | 38,210,720 |
| 2022-11-30 | $12.37 | $12.75 | $12.22 | $12.69 | $12.69 | 24,424,850 |
| 2022-11-29 | $12.17 | $12.48 | $12.13 | $12.38 | $12.38 | 24,404,000 |
| 2022-11-28 | $12.05 | $12.26 | $11.82 | $12.17 | $12.17 | 20,319,590 |
| 2022-11-25 | $12.03 | $12.34 | $11.97 | $12.15 | $12.15 | 17,415,170 |
| 2022-11-24 | $12.09 | $12.18 | $12.04 | $12.10 | $12.10 | 13,712,290 |
| 2022-11-23 | $12.30 | $12.30 | $11.98 | $12.03 | $12.03 | 16,917,500 |
| 2022-11-22 | $12.31 | $12.47 | $12.10 | $12.31 | $12.31 | 17,275,210 |
| 2022-11-21 | $12.56 | $12.57 | $12.20 | $12.35 | $12.35 | 18,029,790 |
| 2022-11-18 | $12.20 | $12.94 | $12.17 | $12.61 | $12.61 | 44,826,570 |
| 2022-11-17 | $12.10 | $12.10 | $11.92 | $12.09 | $12.09 | 14,236,380 |
| 2022-11-16 | $12.11 | $12.42 | $12.06 | $12.15 | $12.15 | 18,522,610 |
| 2022-11-15 | $11.89 | $12.14 | $11.85 | $12.12 | $12.12 | 16,684,230 |
| 2022-11-14 | $12.28 | $12.32 | $11.91 | $11.94 | $11.94 | 20,731,500 |
| 2022-11-11 | $12.18 | $12.36 | $12.05 | $12.27 | $12.27 | 43,714,910 |
| 2022-11-10 | $11.95 | $12.07 | $11.71 | $11.78 | $11.78 | 25,734,390 |
| 2022-11-09 | $12.38 | $12.48 | $12.00 | $12.07 | $12.07 | 38,238,990 |
| 2022-11-08 | $11.59 | $12.33 | $11.45 | $12.17 | $12.17 | 53,854,870 |
| 2022-11-07 | $11.41 | $11.68 | $11.23 | $11.62 | $11.62 | 35,137,050 |
| 2022-11-04 | $10.97 | $11.25 | $10.87 | $11.21 | $11.21 | 26,520,510 |
| 2022-11-03 | $11.10 | $11.16 | $10.81 | $10.97 | $10.97 | 25,008,440 |
| 2022-11-02 | $10.97 | $11.25 | $10.88 | $11.20 | $11.20 | 19,245,370 |
| 2022-11-01 | $10.56 | $11.00 | $10.51 | $10.98 | $10.98 | 18,044,140 |
| 2022-10-31 | $10.76 | $10.76 | $10.50 | $10.56 | $10.56 | 14,123,100 |
| 2022-10-28 | $11.00 | $11.09 | $10.70 | $10.79 | $10.79 | 17,012,740 |
| 2022-10-27 | $11.05 | $11.27 | $10.97 | $11.09 | $11.09 | 15,771,530 |
| 2022-10-26 | $10.97 | $11.16 | $10.87 | $11.02 | $11.02 | 15,122,410 |
| 2022-10-25 | $11.17 | $11.21 | $10.73 | $10.91 | $10.91 | 15,322,510 |
| 2022-10-24 | $11.22 | $11.53 | $10.91 | $11.07 | $11.07 | 19,258,360 |
| 2022-10-21 | $11.28 | $11.37 | $11.13 | $11.19 | $11.19 | 9,168,480 |
| 2022-10-20 | $11.27 | $11.47 | $11.17 | $11.32 | $11.32 | 13,578,480 |
| 2022-10-19 | $11.73 | $11.73 | $11.37 | $11.39 | $11.39 | 15,623,670 |
| 2022-10-18 | $11.75 | $11.97 | $11.65 | $11.78 | $11.78 | 23,888,370 |
| 2022-10-17 | $11.23 | $11.75 | $11.20 | $11.74 | $11.74 | 27,875,210 |
| 2022-10-14 | $11.08 | $11.50 | $11.02 | $11.34 | $11.34 | 26,372,180 |
| 2022-10-13 | $10.92 | $11.20 | $10.85 | $11.00 | $11.00 | 17,868,410 |
| 2022-10-12 | $10.95 | $11.18 | $10.62 | $11.07 | $11.07 | 27,811,860 |
| 2022-10-11 | $10.78 | $10.96 | $10.50 | $10.96 | $10.96 | 18,950,980 |
| 2022-10-10 | $11.03 | $11.10 | $10.70 | $10.75 | $10.75 | 18,677,170 |
| 2022-09-30 | $11.24 | $11.46 | $10.97 | $11.03 | $11.03 | 21,949,990 |
| 2022-09-29 | $11.25 | $11.49 | $11.13 | $11.22 | $11.22 | 26,565,750 |
| 2022-09-28 | $11.85 | $11.85 | $11.15 | $11.20 | $11.20 | 26,987,320 |
| 2022-09-27 | $11.92 | $12.03 | $11.57 | $11.80 | $11.80 | 31,497,950 |
| 2022-09-26 | $12.13 | $12.21 | $11.83 | $11.87 | $11.87 | 20,231,000 |
| 2022-09-23 | $12.67 | $12.70 | $12.10 | $12.34 | $12.34 | 17,814,030 |
| 2022-09-22 | $12.80 | $13.12 | $12.51 | $12.62 | $12.62 | 16,097,240 |
| 2022-09-21 | $12.93 | $12.95 | $12.55 | $12.81 | $12.81 | 15,929,950 |
| 2022-09-20 | $12.82 | $13.00 | $12.62 | $12.90 | $12.90 | 16,897,030 |
| 2022-09-19 | $13.00 | $13.06 | $12.21 | $12.61 | $12.61 | 35,555,040 |
| 2022-09-16 | $13.40 | $13.51 | $12.94 | $13.13 | $13.13 | 24,075,660 |
| 2022-09-15 | $14.10 | $14.16 | $13.26 | $13.59 | $13.59 | 30,427,610 |
| 2022-09-14 | $14.46 | $14.69 | $14.00 | $14.08 | $14.08 | 30,111,070 |
| 2022-09-13 | $15.00 | $15.41 | $14.65 | $14.76 | $14.76 | 31,892,690 |
| 2022-09-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-09-09 | $15.15 | $15.32 | $14.77 | $14.90 | $14.90 | 20,965,990 |
| 2022-09-08 | $15.09 | $15.42 | $14.91 | $15.21 | $15.21 | 24,738,770 |
| 2022-09-07 | $14.74 | $15.15 | $14.72 | $14.99 | $14.99 | 20,962,510 |
| 2022-09-06 | $14.30 | $15.24 | $14.26 | $15.04 | $15.04 | 34,542,520 |
| 2022-09-05 | $13.60 | $14.31 | $13.57 | $14.15 | $14.15 | 28,256,720 |
| 2022-09-02 | $13.48 | $13.67 | $13.23 | $13.56 | $13.56 | 14,950,300 |
| 2022-09-01 | $13.65 | $13.76 | $13.34 | $13.39 | $13.39 | 12,776,760 |
| 2022-08-31 | $14.18 | $14.22 | $13.51 | $13.60 | $13.60 | 24,327,350 |
| 2022-08-30 | $14.43 | $14.57 | $14.00 | $14.10 | $14.10 | 16,647,500 |
| 2022-08-29 | $14.08 | $14.78 | $13.99 | $14.43 | $14.43 | 28,938,620 |
| 2022-08-26 | $13.85 | $14.63 | $13.85 | $14.08 | $14.08 | 24,195,330 |
| 2022-08-25 | $14.53 | $14.70 | $14.08 | $14.37 | $14.37 | 32,947,100 |
| 2022-08-24 | $15.45 | $15.49 | $14.46 | $14.54 | $14.54 | 35,213,100 |
| 2022-08-23 | $15.15 | $15.78 | $14.70 | $15.43 | $15.43 | 29,324,610 |
| 2022-08-22 | $16.00 | $16.00 | $14.38 | $15.23 | $15.23 | 47,507,380 |
| 2022-08-19 | $16.36 | $17.46 | $15.71 | $15.72 | $15.72 | 41,319,240 |
| 2022-08-18 | $16.20 | $16.81 | $15.88 | $16.36 | $16.36 | 32,071,060 |
| 2022-08-17 | $15.78 | $16.70 | $15.73 | $16.37 | $16.37 | 43,344,690 |
| 2022-08-16 | $16.59 | $16.59 | $15.59 | $15.81 | $15.81 | 47,785,190 |
| 2022-08-15 | $16.90 | $16.90 | $16.08 | $16.73 | $16.73 | 46,066,450 |
| 2022-08-12 | $16.35 | $17.49 | $16.04 | $17.05 | $17.05 | 44,658,940 |
| 2022-08-11 | $16.75 | $17.50 | $16.03 | $16.28 | $16.28 | 54,300,750 |
| 2022-08-10 | $15.45 | $17.05 | $15.43 | $17.00 | $17.00 | 63,245,940 |
| 2022-08-09 | $14.81 | $15.75 | $14.71 | $15.50 | $15.50 | 40,057,940 |
| 2022-08-08 | $14.28 | $15.00 | $14.22 | $14.86 | $14.86 | 27,713,610 |
| 2022-08-05 | $13.94 | $14.44 | $13.87 | $14.37 | $14.37 | 31,277,730 |
| 2022-08-04 | $13.74 | $14.09 | $13.38 | $13.76 | $13.76 | 19,974,950 |
| 2022-08-03 | $13.65 | $14.36 | $13.33 | $13.72 | $13.72 | 38,739,010 |
| 2022-08-02 | $14.58 | $14.83 | $13.64 | $13.70 | $13.70 | 37,467,280 |
| 2022-08-01 | $14.81 | $15.00 | $14.44 | $14.53 | $14.53 | 33,610,160 |
| 2022-07-29 | $14.63 | $14.99 | $14.26 | $14.47 | $14.47 | 33,426,110 |
| 2022-07-28 | $14.55 | $15.05 | $14.51 | $14.54 | $14.54 | 57,797,500 |
| 2022-07-27 | $13.50 | $14.80 | $13.31 | $14.34 | $14.34 | 76,980,830 |
| 2022-07-26 | $13.76 | $13.76 | $12.93 | $13.47 | $13.47 | 56,029,150 |
| 2022-07-25 | $13.27 | $14.08 | $13.27 | $13.76 | $13.76 | 55,984,870 |
| 2022-07-22 | $13.18 | $13.46 | $12.90 | $13.12 | $13.12 | 22,764,900 |
| 2022-07-21 | $13.55 | $13.91 | $13.18 | $13.20 | $13.20 | 31,612,960 |
| 2022-07-20 | $12.80 | $13.55 | $12.69 | $13.50 | $13.50 | 41,367,660 |
| 2022-07-19 | $12.90 | $13.15 | $12.74 | $12.78 | $12.78 | 22,133,690 |
| 2022-07-18 | $12.91 | $13.18 | $12.63 | $13.01 | $13.01 | 25,381,880 |
| 2022-07-15 | $13.27 | $13.35 | $12.75 | $12.89 | $12.89 | 31,987,260 |
| 2022-07-14 | $12.40 | $13.50 | $12.23 | $13.26 | $13.26 | 53,966,550 |
| 2022-07-13 | $12.01 | $12.64 | $12.01 | $12.43 | $12.43 | 25,204,710 |
| 2022-07-12 | $11.92 | $12.29 | $11.78 | $12.00 | $12.00 | 19,511,240 |
| 2022-07-11 | $12.69 | $12.95 | $11.96 | $12.06 | $12.06 | 28,461,240 |
| 2022-07-08 | $11.86 | $13.00 | $11.85 | $12.66 | $12.66 | 44,962,090 |
| 2022-07-07 | $11.81 | $11.98 | $11.69 | $11.94 | $11.94 | 16,315,500 |
| 2022-07-06 | $11.68 | $11.89 | $11.58 | $11.70 | $11.70 | 10,076,640 |
| 2022-07-05 | $11.72 | $12.05 | $11.70 | $11.87 | $11.87 | 16,571,740 |
| 2022-07-04 | $11.68 | $11.81 | $11.60 | $11.78 | $11.78 | 12,918,080 |
| 2022-07-01 | $11.58 | $12.00 | $11.58 | $11.71 | $11.71 | 21,799,480 |
| 2022-06-30 | $11.55 | $11.86 | $11.37 | $11.70 | $11.70 | 21,904,760 |
| 2022-06-29 | $11.09 | $12.00 | $10.96 | $11.66 | $11.66 | 35,865,560 |
| 2022-06-28 | $11.23 | $11.28 | $11.03 | $11.14 | $11.14 | 11,993,310 |
| 2022-06-27 | $11.15 | $11.36 | $11.10 | $11.22 | $11.22 | 16,828,850 |
| 2022-06-24 | $10.93 | $11.09 | $10.89 | $11.03 | $11.03 | 11,694,610 |
| 2022-06-23 | $10.93 | $11.26 | $10.83 | $11.02 | $11.02 | 18,997,030 |
| 2022-06-22 | $11.11 | $11.17 | $10.85 | $10.90 | $10.90 | 13,872,760 |
| 2022-06-21 | $11.30 | $11.38 | $10.90 | $11.10 | $11.10 | 19,428,820 |
| 2022-06-20 | $11.52 | $11.70 | $11.25 | $11.30 | $11.30 | 27,453,630 |
| 2022-06-17 | $11.29 | $11.87 | $11.29 | $11.60 | $11.60 | 44,049,170 |
| 2022-06-16 | $10.65 | $11.49 | $10.60 | $11.21 | $11.21 | 53,227,910 |
| 2022-06-15 | $10.45 | $10.79 | $10.44 | $10.59 | $10.59 | 26,129,630 |
| 2022-06-14 | $10.57 | $10.67 | $10.28 | $10.48 | $10.48 | 20,098,090 |
| 2022-06-13 | $10.53 | $10.97 | $10.53 | $10.77 | $10.77 | 30,361,440 |
| 2022-06-10 | $10.29 | $10.44 | $10.17 | $10.44 | $10.44 | 9,401,040 |
| 2022-06-09 | $10.48 | $10.52 | $10.26 | $10.39 | $10.39 | 16,285,230 |
| 2022-06-08 | $10.69 | $10.69 | $10.33 | $10.50 | $10.50 | 16,281,660 |
| 2022-06-07 | $10.80 | $10.80 | $10.59 | $10.70 | $10.70 | 10,878,200 |
| 2022-06-06 | $10.92 | $11.05 | $10.84 | $11.00 | $10.76 | 10,552,970 |
| 2022-06-02 | $10.92 | $10.96 | $10.81 | $10.92 | $10.68 | 8,728,340 |
| 2022-06-01 | $10.94 | $11.06 | $10.86 | $10.96 | $10.72 | 8,933,810 |
| 2022-05-31 | $11.09 | $11.10 | $10.98 | $11.05 | $10.81 | 9,539,590 |
| 2022-05-30 | $11.02 | $11.10 | $10.88 | $11.07 | $10.83 | 11,066,660 |
| 2022-05-27 | $11.01 | $11.15 | $10.91 | $11.00 | $10.76 | 10,259,110 |
| 2022-05-26 | $10.92 | $11.07 | $10.80 | $11.00 | $10.76 | 9,105,470 |
| 2022-05-25 | $10.78 | $11.36 | $10.78 | $11.05 | $10.81 | 16,327,960 |
| 2022-05-24 | $11.15 | $11.48 | $10.78 | $10.78 | $10.54 | 14,413,010 |
| 2022-05-23 | $10.83 | $11.19 | $10.74 | $11.16 | $10.92 | 12,606,480 |
| 2022-05-20 | $10.85 | $10.91 | $10.75 | $10.82 | $10.58 | 6,445,410 |
| 2022-05-19 | $10.70 | $10.73 | $10.58 | $10.72 | $10.48 | 4,760,830 |
| 2022-05-18 | $10.80 | $10.86 | $10.72 | $10.82 | $10.58 | 5,021,290 |
| 2022-05-17 | $10.90 | $11.00 | $10.81 | $10.88 | $10.64 | 6,181,100 |
| 2022-05-16 | $10.74 | $11.09 | $10.65 | $10.94 | $10.70 | 12,388,230 |
| 2022-05-13 | $10.66 | $10.82 | $10.58 | $10.74 | $10.50 | 6,377,650 |
| 2022-05-12 | $10.76 | $10.85 | $10.63 | $10.75 | $10.51 | 8,085,010 |
| 2022-05-11 | $10.62 | $10.90 | $10.51 | $10.68 | $10.45 | 9,825,030 |
| 2022-05-10 | $10.48 | $10.64 | $10.33 | $10.63 | $10.40 | 6,981,840 |
| 2022-05-09 | $10.50 | $10.79 | $10.31 | $10.65 | $10.42 | 8,252,330 |
| 2022-05-06 | $10.79 | $10.79 | $10.42 | $10.54 | $10.31 | 10,308,240 |
| 2022-05-05 | $10.74 | $11.07 | $10.53 | $10.99 | $10.75 | 9,717,840 |
| 2022-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.51 | 0 |
| 2022-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.51 | 0 |
| 2022-04-29 | $10.25 | $10.80 | $10.25 | $10.75 | $10.51 | 12,604,620 |
| 2022-04-28 | $10.45 | $10.45 | $10.10 | $10.20 | $9.98 | 9,672,890 |
| 2022-04-27 | $10.14 | $10.56 | $9.80 | $10.55 | $10.32 | 15,747,540 |
| 2022-04-26 | $10.35 | $10.67 | $10.10 | $10.16 | $9.94 | 14,593,680 |
| 2022-04-25 | $11.10 | $11.22 | $10.16 | $10.35 | $10.12 | 16,983,900 |
| 2022-04-22 | $11.18 | $11.25 | $10.93 | $11.14 | $10.90 | 10,357,290 |
| 2022-04-21 | $11.78 | $11.86 | $11.09 | $11.26 | $11.01 | 15,974,700 |
| 2022-04-20 | $11.99 | $12.17 | $11.73 | $11.97 | $11.71 | 11,736,620 |
| 2022-04-19 | $11.63 | $12.50 | $11.52 | $12.16 | $11.89 | 21,773,870 |
| 2022-04-18 | $11.74 | $11.79 | $11.50 | $11.63 | $11.37 | 9,377,710 |
| 2022-04-15 | $12.00 | $12.00 | $11.61 | $11.71 | $11.45 | 13,714,900 |
| 2022-04-14 | $12.01 | $12.16 | $11.86 | $12.00 | $11.74 | 13,225,700 |
| 2022-04-13 | $12.21 | $12.33 | $11.90 | $11.96 | $11.70 | 18,591,650 |
| 2022-04-12 | $12.67 | $12.75 | $11.68 | $12.21 | $11.94 | 31,492,910 |
| 2022-04-11 | $13.38 | $13.50 | $12.49 | $12.65 | $12.37 | 24,242,560 |
| 2022-04-08 | $12.91 | $13.45 | $12.87 | $13.21 | $12.92 | 26,901,260 |
| 2022-04-07 | $12.91 | $13.23 | $12.87 | $12.92 | $12.64 | 27,089,100 |
| 2022-04-06 | $12.30 | $13.07 | $12.30 | $12.92 | $12.64 | 28,936,580 |
| 2022-04-05 | $12.18 | $12.18 | $12.18 | $12.18 | $11.91 | 0 |
| 2022-04-04 | $12.18 | $12.18 | $12.18 | $12.18 | $11.91 | 0 |
| 2022-04-01 | $11.91 | $12.34 | $11.80 | $12.18 | $11.91 | 20,010,830 |
| 2022-03-31 | $11.75 | $11.96 | $11.68 | $11.90 | $11.64 | 11,702,790 |
| 2022-03-30 | $11.64 | $11.77 | $11.47 | $11.72 | $11.46 | 9,697,570 |
| 2022-03-29 | $11.62 | $11.86 | $11.61 | $11.67 | $11.41 | 9,202,020 |
| 2022-03-28 | $11.64 | $11.99 | $11.51 | $11.79 | $11.53 | 14,230,500 |
| 2022-03-25 | $12.20 | $12.46 | $11.88 | $11.89 | $11.63 | 30,732,620 |
| 2022-03-24 | $11.31 | $12.17 | $11.30 | $12.00 | $11.74 | 35,031,590 |
| 2022-03-23 | $11.19 | $11.40 | $11.14 | $11.30 | $11.05 | 10,726,550 |
| 2022-03-22 | $11.35 | $11.42 | $11.23 | $11.28 | $11.03 | 12,217,000 |
| 2022-03-21 | $11.11 | $11.50 | $11.11 | $11.36 | $11.11 | 13,421,550 |
| 2022-03-18 | $11.32 | $11.33 | $11.08 | $11.25 | $11.00 | 13,506,850 |
| 2022-03-17 | $10.94 | $11.55 | $10.73 | $11.27 | $11.02 | 28,999,710 |
| 2022-03-16 | $10.90 | $11.22 | $10.10 | $10.92 | $10.68 | 33,221,230 |
| 2022-03-15 | $12.00 | $12.02 | $10.89 | $10.91 | $10.67 | 34,568,270 |
| 2022-03-14 | $12.30 | $12.39 | $12.06 | $12.10 | $11.83 | 14,522,390 |
| 2022-03-11 | $12.69 | $12.69 | $12.20 | $12.48 | $12.21 | 17,006,120 |
| 2022-03-10 | $12.40 | $12.86 | $12.40 | $12.80 | $12.52 | 21,367,070 |
| 2022-03-09 | $13.17 | $13.30 | $12.52 | $13.03 | $12.74 | 24,228,340 |
| 2022-03-08 | $13.40 | $13.40 | $12.46 | $13.03 | $12.74 | 27,197,320 |
| 2022-03-07 | $13.55 | $13.90 | $13.39 | $13.41 | $13.12 | 28,322,400 |
| 2022-03-04 | $13.70 | $13.79 | $13.31 | $13.35 | $13.06 | 20,068,420 |
| 2022-03-03 | $13.85 | $13.90 | $13.57 | $13.67 | $13.37 | 25,666,710 |
| 2022-03-02 | $14.30 | $14.38 | $13.91 | $13.96 | $13.65 | 28,488,880 |
| 2022-03-01 | $14.17 | $14.17 | $13.89 | $14.06 | $13.75 | 27,073,080 |
| 2022-02-28 | $14.50 | $15.03 | $14.08 | $14.46 | $14.14 | 39,481,020 |
| 2022-02-25 | $14.62 | $14.99 | $13.82 | $14.50 | $14.18 | 43,248,080 |
| 2022-02-24 | $13.90 | $15.22 | $13.80 | $15.04 | $14.71 | 70,098,590 |
| 2022-02-23 | $13.98 | $14.00 | $13.70 | $13.84 | $13.54 | 22,168,880 |
| 2022-02-22 | $13.90 | $14.49 | $13.70 | $14.34 | $14.03 | 37,215,910 |
| 2022-02-21 | $13.68 | $13.73 | $13.52 | $13.55 | $13.25 | 10,628,100 |
| 2022-02-18 | $14.08 | $14.08 | $13.56 | $13.67 | $13.37 | 19,462,890 |
| 2022-02-17 | $13.60 | $14.12 | $13.41 | $14.08 | $13.77 | 28,862,140 |
| 2022-02-16 | $13.20 | $13.64 | $12.91 | $13.50 | $13.20 | 16,730,420 |
| 2022-02-15 | $13.93 | $13.99 | $13.51 | $13.83 | $13.53 | 19,202,070 |
| 2022-02-14 | $13.49 | $13.96 | $13.33 | $13.77 | $13.47 | 31,793,580 |
| 2022-02-11 | $13.10 | $13.67 | $12.65 | $13.00 | $12.71 | 39,297,860 |
| 2022-02-10 | $12.08 | $13.28 | $12.07 | $13.27 | $12.98 | 56,877,640 |
| 2022-02-09 | $12.14 | $12.15 | $11.98 | $12.07 | $11.81 | 18,704,180 |
| 2022-02-08 | $12.20 | $12.60 | $11.98 | $12.14 | $11.87 | 14,225,350 |
| 2022-02-07 | $12.45 | $12.66 | $12.32 | $12.46 | $12.19 | 3,951,250 |
| 2022-02-04 | $12.41 | $12.41 | $12.41 | $12.41 | $12.14 | 0 |
| 2022-02-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.14 | 0 |
| 2022-02-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.14 | 0 |
| 2022-02-01 | $12.41 | $12.41 | $12.41 | $12.41 | $12.14 | 0 |
| 2022-01-28 | $12.34 | $12.49 | $12.01 | $12.41 | $12.14 | 5,540,830 |
| 2022-01-27 | $13.08 | $13.12 | $12.08 | $12.39 | $12.12 | 9,871,800 |
| 2022-01-26 | $13.74 | $13.74 | $13.08 | $13.40 | $13.11 | 8,067,270 |
| 2022-01-25 | $13.13 | $13.95 | $13.08 | $13.85 | $13.55 | 14,530,180 |
| 2022-01-24 | $13.41 | $13.41 | $13.03 | $13.12 | $12.83 | 3,853,330 |
| 2022-01-21 | $13.59 | $13.59 | $13.32 | $13.41 | $13.12 | 4,241,640 |
| 2022-01-20 | $13.60 | $13.80 | $13.52 | $13.63 | $13.33 | 4,676,510 |
| 2022-01-19 | $13.52 | $13.56 | $13.50 | $13.53 | $13.23 | 2,350,000 |
| 2022-01-18 | $13.60 | $13.62 | $13.55 | $13.56 | $13.26 | 2,225,700 |
| 2022-01-17 | $13.61 | $13.65 | $13.53 | $13.64 | $13.34 | 2,747,840 |
| 2022-01-14 | $13.77 | $13.77 | $13.59 | $13.61 | $13.31 | 4,084,970 |
| 2022-01-13 | $13.79 | $13.92 | $13.75 | $13.81 | $13.51 | 4,491,410 |
| 2022-01-12 | $13.75 | $13.76 | $13.68 | $13.73 | $13.43 | 2,344,710 |
| 2022-01-11 | $13.69 | $13.76 | $13.68 | $13.72 | $13.42 | 2,660,180 |
| 2022-01-10 | $13.70 | $13.72 | $13.62 | $13.71 | $13.41 | 2,490,000 |
| 2022-01-07 | $13.76 | $13.79 | $13.70 | $13.72 | $13.42 | 3,096,800 |
| 2022-01-06 | $13.86 | $13.92 | $13.80 | $13.82 | $13.52 | 2,989,630 |
| 2022-01-05 | $13.83 | $13.93 | $13.76 | $13.85 | $13.55 | 4,692,760 |
| 2022-01-04 | $13.70 | $13.83 | $13.69 | $13.82 | $13.52 | 3,520,660 |
| 2022-01-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.43 | 0 |
| 2021-12-31 | $13.70 | $13.74 | $13.67 | $13.73 | $13.43 | 2,730,980 |
| 2021-12-30 | $13.68 | $13.72 | $13.65 | $13.68 | $13.38 | 2,438,080 |
| 2021-12-29 | $13.70 | $13.74 | $13.68 | $13.68 | $13.38 | 2,036,380 |
| 2021-12-28 | $13.75 | $13.76 | $13.70 | $13.71 | $13.41 | 2,032,260 |
| 2021-12-27 | $13.75 | $13.76 | $13.69 | $13.75 | $13.45 | 1,993,540 |
| 2021-12-24 | $13.85 | $13.87 | $13.65 | $13.74 | $13.44 | 4,326,100 |
| 2021-12-23 | $13.90 | $13.90 | $13.84 | $13.85 | $13.55 | 2,415,350 |
| 2021-12-22 | $13.90 | $13.93 | $13.86 | $13.86 | $13.56 | 2,986,300 |
| 2021-12-21 | $13.88 | $13.94 | $13.85 | $13.92 | $13.61 | 2,926,600 |
| 2021-12-20 | $13.95 | $14.00 | $13.85 | $13.90 | $13.60 | 4,980,380 |
| 2021-12-17 | $14.05 | $14.12 | $13.99 | $14.08 | $13.77 | 7,883,580 |
| 2021-12-16 | $13.98 | $13.99 | $13.90 | $13.96 | $13.65 | 2,810,640 |
| 2021-12-15 | $13.92 | $14.00 | $13.90 | $13.93 | $13.62 | 2,818,220 |
| 2021-12-14 | $14.03 | $14.05 | $13.94 | $13.95 | $13.64 | 2,915,700 |
| 2021-12-13 | $14.00 | $14.04 | $13.97 | $14.03 | $13.72 | 3,238,430 |
| 2021-12-10 | $14.00 | $14.16 | $13.98 | $14.03 | $13.72 | 3,885,310 |
| 2021-12-09 | $13.94 | $14.06 | $13.92 | $14.05 | $13.74 | 4,214,380 |
| 2021-12-08 | $14.01 | $14.01 | $13.94 | $13.97 | $13.66 | 2,862,070 |
| 2021-12-07 | $13.97 | $14.00 | $13.89 | $13.96 | $13.65 | 2,533,570 |
| 2021-12-06 | $14.00 | $14.05 | $13.93 | $13.97 | $13.66 | 3,011,870 |
| 2021-12-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.66 | 2,997,730 |
| 2021-12-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.64 | 3,051,170 |
| 2021-12-01 | $13.98 | $14.05 | $13.90 | $14.04 | $13.73 | 3,623,450 |
| 2021-11-30 | $14.00 | $14.08 | $14.00 | $14.07 | $13.76 | 3,680,550 |
| 2021-11-29 | $14.27 | $14.27 | $14.00 | $14.06 | $13.75 | 5,857,950 |
| 2021-11-26 | $14.17 | $14.28 | $14.07 | $14.27 | $13.96 | 4,728,600 |
| 2021-11-25 | $14.20 | $14.26 | $14.14 | $14.17 | $13.86 | 3,525,880 |
| 2021-11-24 | $14.06 | $14.16 | $14.05 | $14.14 | $13.83 | 3,202,720 |
| 2021-11-23 | $14.06 | $14.17 | $13.99 | $14.14 | $13.83 | 3,898,400 |
| 2021-11-22 | $14.07 | $14.09 | $14.01 | $14.07 | $13.76 | 3,066,300 |
| 2021-11-19 | $14.02 | $14.12 | $13.99 | $14.11 | $13.80 | 3,342,460 |
| 2021-11-18 | $14.17 | $14.23 | $14.05 | $14.10 | $13.79 | 3,240,100 |
| 2021-11-17 | $14.16 | $14.16 | $14.01 | $14.15 | $13.84 | 3,501,000 |
| 2021-11-16 | $14.35 | $14.38 | $14.16 | $14.19 | $13.88 | 4,560,880 |
| 2021-11-15 | $14.21 | $14.46 | $14.21 | $14.38 | $14.06 | 5,368,480 |
| 2021-11-12 | $14.39 | $14.45 | $14.15 | $14.23 | $13.92 | 4,779,880 |
| 2021-11-11 | $14.50 | $14.54 | $14.25 | $14.39 | $14.07 | 7,288,830 |
| 2021-11-10 | $14.05 | $14.49 | $13.98 | $14.20 | $13.89 | 6,619,570 |
| 2021-11-09 | $14.13 | $14.21 | $13.96 | $14.08 | $13.77 | 4,625,730 |
| 2021-11-08 | $14.33 | $14.39 | $14.11 | $14.17 | $13.86 | 5,196,170 |
| 2021-11-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.67 | 4,906,870 |
| 2021-11-04 | $13.90 | $14.05 | $13.82 | $13.98 | $13.67 | 4,946,620 |
| 2021-11-03 | $13.90 | $14.17 | $13.90 | $14.07 | $13.76 | 6,631,720 |
| 2021-11-02 | $13.80 | $14.79 | $13.62 | $14.48 | $14.16 | 13,156,530 |
| 2021-11-01 | $13.77 | $13.83 | $13.62 | $13.79 | $13.49 | 2,967,330 |
| 2021-10-29 | $13.77 | $13.85 | $13.60 | $13.83 | $13.53 | 3,268,740 |
| 2021-10-28 | $14.20 | $14.22 | $13.53 | $13.77 | $13.47 | 6,451,560 |
| 2021-10-27 | $14.30 | $14.32 | $14.14 | $14.20 | $13.89 | 4,087,060 |
| 2021-10-26 | $14.38 | $14.50 | $14.10 | $14.35 | $14.04 | 4,681,700 |
| 2021-10-25 | $14.32 | $14.41 | $14.19 | $14.37 | $14.05 | 3,357,170 |
| 2021-10-22 | $14.34 | $14.36 | $14.25 | $14.31 | $14.00 | 4,342,850 |
| 2021-10-21 | $14.34 | $14.59 | $14.34 | $14.42 | $14.10 | 5,971,440 |
| 2021-10-20 | $14.41 | $14.42 | $14.25 | $14.34 | $14.03 | 4,319,870 |
| 2021-10-19 | $14.29 | $14.50 | $14.26 | $14.48 | $14.16 | 4,249,220 |
| 2021-10-18 | $14.50 | $14.56 | $14.20 | $14.39 | $14.07 | 5,194,240 |
| 2021-10-15 | $14.72 | $14.80 | $14.53 | $14.63 | $14.31 | 8,660,760 |
| 2021-10-14 | $14.50 | $15.42 | $14.48 | $14.93 | $14.60 | 14,915,510 |
| 2021-10-13 | $14.30 | $14.33 | $14.15 | $14.32 | $14.01 | 3,242,350 |
| 2021-10-12 | $14.65 | $14.66 | $14.22 | $14.35 | $14.04 | 5,456,840 |
| 2021-10-11 | $14.48 | $14.75 | $14.37 | $14.64 | $14.32 | 6,602,830 |
| 2021-10-08 | $14.48 | $14.52 | $14.34 | $14.42 | $14.10 | 5,060,250 |
| 2021-10-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.07 | 0 |
| 2021-10-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.07 | 0 |
| 2021-09-30 | $14.38 | $14.41 | $14.23 | $14.39 | $14.07 | 4,638,610 |
| 2021-09-29 | $14.30 | $14.46 | $14.18 | $14.37 | $14.05 | 6,670,230 |
| 2021-09-28 | $14.21 | $14.36 | $14.15 | $14.32 | $14.01 | 4,921,130 |
| 2021-09-27 | $14.48 | $14.53 | $14.15 | $14.19 | $13.88 | 7,178,380 |
| 2021-09-24 | $14.71 | $14.86 | $14.50 | $14.53 | $14.21 | 7,433,680 |
| 2021-09-23 | $14.78 | $15.00 | $14.69 | $14.84 | $14.51 | 7,910,970 |
| 2021-09-22 | $15.01 | $15.29 | $14.93 | $14.95 | $14.62 | 7,867,830 |
| 2021-09-21 | $14.94 | $14.94 | $14.94 | $14.94 | $14.61 | 0 |
| 2021-09-20 | $14.94 | $14.94 | $14.94 | $14.94 | $14.61 | 0 |
| 2021-09-17 | $14.86 | $15.08 | $14.64 | $14.94 | $14.61 | 9,391,960 |
| 2021-09-16 | $15.50 | $15.66 | $15.00 | $15.09 | $14.76 | 11,916,230 |
| 2021-09-15 | $15.40 | $15.88 | $15.21 | $15.57 | $15.23 | 11,206,220 |
| 2021-09-14 | $16.07 | $16.07 | $15.38 | $15.41 | $15.07 | 19,861,610 |
| 2021-09-13 | $15.90 | $16.50 | $15.34 | $16.26 | $15.90 | 31,905,070 |
| 2021-09-10 | $15.30 | $16.50 | $15.29 | $15.92 | $15.57 | 34,122,270 |
| 2021-09-09 | $14.70 | $15.80 | $14.68 | $15.53 | $15.19 | 26,300,270 |
| 2021-09-08 | $14.62 | $14.85 | $14.59 | $14.80 | $14.48 | 8,959,450 |
| 2021-09-07 | $14.76 | $14.76 | $14.55 | $14.67 | $14.35 | 7,792,100 |
| 2021-09-06 | $14.32 | $14.84 | $14.32 | $14.79 | $14.47 | 13,288,210 |
| 2021-09-03 | $14.21 | $14.44 | $14.13 | $14.32 | $14.01 | 6,240,030 |
| 2021-09-02 | $14.28 | $14.29 | $14.20 | $14.26 | $13.95 | 4,760,870 |
| 2021-09-01 | $14.12 | $14.30 | $14.06 | $14.21 | $13.90 | 5,722,690 |
| 2021-08-31 | $14.25 | $14.31 | $14.08 | $14.22 | $13.91 | 6,379,730 |
| 2021-08-30 | $14.66 | $14.72 | $14.35 | $14.37 | $14.05 | 7,460,110 |
| 2021-08-27 | $14.36 | $14.65 | $14.16 | $14.60 | $14.28 | 8,910,930 |
| 2021-08-26 | $14.38 | $14.67 | $14.34 | $14.36 | $14.04 | 6,977,700 |
| 2021-08-25 | $14.47 | $14.52 | $14.35 | $14.44 | $14.12 | 6,095,800 |
| 2021-08-24 | $14.65 | $14.78 | $14.54 | $14.57 | $14.25 | 5,784,760 |
| 2021-08-23 | $14.48 | $14.61 | $14.40 | $14.55 | $14.23 | 5,673,590 |
| 2021-08-20 | $14.40 | $14.73 | $14.15 | $14.66 | $14.34 | 8,064,080 |
| 2021-08-19 | $14.70 | $14.80 | $14.37 | $14.43 | $14.11 | 9,141,870 |
| 2021-08-18 | $14.98 | $15.00 | $14.62 | $14.85 | $14.52 | 7,433,960 |
| 2021-08-17 | $14.89 | $15.19 | $14.65 | $14.97 | $14.64 | 10,057,730 |
| 2021-08-16 | $15.16 | $15.49 | $14.93 | $14.95 | $14.62 | 12,457,240 |
| 2021-08-13 | $14.91 | $15.14 | $14.70 | $14.92 | $14.59 | 11,997,210 |
| 2021-08-12 | $14.42 | $15.45 | $14.42 | $15.14 | $14.81 | 20,110,190 |
| 2021-08-11 | $14.31 | $14.48 | $14.26 | $14.43 | $14.11 | 6,187,680 |
| 2021-08-10 | $14.25 | $14.49 | $14.20 | $14.39 | $14.07 | 5,560,700 |
| 2021-08-09 | $14.18 | $14.42 | $14.00 | $14.30 | $13.99 | 7,817,830 |
| 2021-08-06 | $14.01 | $14.72 | $13.90 | $14.40 | $14.08 | 10,784,030 |
| 2021-08-05 | $14.23 | $14.37 | $14.10 | $14.13 | $13.82 | 5,108,800 |
| 2021-08-04 | $14.12 | $14.30 | $14.10 | $14.25 | $13.94 | 5,266,620 |
| 2021-08-03 | $14.25 | $14.35 | $14.10 | $14.18 | $13.87 | 6,122,930 |
| 2021-08-02 | $14.00 | $14.44 | $13.85 | $14.26 | $13.95 | 7,495,830 |
| 2021-07-30 | $14.05 | $14.28 | $13.96 | $14.04 | $13.73 | 5,642,680 |
| 2021-07-29 | $13.99 | $14.42 | $13.83 | $14.11 | $13.80 | 6,630,630 |
| 2021-07-28 | $14.50 | $14.51 | $13.50 | $13.79 | $13.49 | 7,866,190 |
| 2021-07-27 | $14.61 | $14.87 | $14.51 | $14.51 | $14.19 | 6,479,520 |
| 2021-07-26 | $15.20 | $15.20 | $14.58 | $14.69 | $14.37 | 9,619,950 |
| 2021-07-23 | $15.09 | $15.43 | $15.07 | $15.22 | $14.89 | 8,674,620 |
| 2021-07-22 | $15.10 | $15.20 | $15.03 | $15.14 | $14.81 | 5,847,010 |
| 2021-07-21 | $15.16 | $15.26 | $15.08 | $15.18 | $14.85 | 6,033,230 |
| 2021-07-20 | $15.05 | $15.35 | $15.05 | $15.25 | $14.92 | 5,092,130 |
| 2021-07-19 | $15.30 | $15.35 | $15.02 | $15.18 | $14.85 | 7,331,770 |
| 2021-07-16 | $15.82 | $15.86 | $15.30 | $15.45 | $15.11 | 11,216,890 |
| 2021-07-15 | $15.55 | $15.86 | $15.49 | $15.86 | $15.51 | 16,221,470 |
| 2021-07-14 | $15.57 | $15.65 | $15.35 | $15.36 | $15.02 | 5,781,610 |
| 2021-07-13 | $15.45 | $15.60 | $15.27 | $15.58 | $15.24 | 7,131,770 |
| 2021-07-12 | $15.61 | $15.78 | $15.45 | $15.52 | $15.18 | 9,228,010 |
| 2021-07-09 | $15.05 | $15.65 | $15.05 | $15.50 | $15.16 | 12,968,240 |
| 2021-07-08 | $15.30 | $15.35 | $15.08 | $15.08 | $14.75 | 7,784,910 |
| 2021-07-07 | $15.44 | $15.49 | $15.31 | $15.37 | $15.03 | 5,672,780 |
| 2021-07-06 | $15.41 | $15.67 | $15.08 | $15.61 | $15.27 | 9,403,160 |
| 2021-07-05 | $15.67 | $15.76 | $15.40 | $15.52 | $15.18 | 5,447,070 |
| 2021-07-02 | $15.60 | $15.92 | $15.59 | $15.70 | $15.36 | 6,735,530 |
| 2021-07-01 | $15.47 | $15.91 | $15.39 | $15.72 | $15.38 | 8,612,770 |
| 2021-06-30 | $15.40 | $15.75 | $15.28 | $15.52 | $15.18 | 5,152,290 |
| 2021-06-29 | $15.77 | $15.79 | $15.40 | $15.44 | $15.10 | 6,621,130 |
| 2021-06-28 | $15.96 | $16.01 | $15.81 | $15.90 | $15.39 | 4,810,600 |
| 2021-06-25 | $15.93 | $16.11 | $15.80 | $16.01 | $15.50 | 6,153,240 |
| 2021-06-24 | $16.09 | $16.13 | $15.90 | $15.91 | $15.40 | 6,994,820 |
| 2021-06-23 | $16.20 | $16.23 | $15.95 | $16.15 | $15.63 | 6,835,040 |
| 2021-06-22 | $16.11 | $16.50 | $16.11 | $16.23 | $15.71 | 6,815,120 |
| 2021-06-21 | $16.14 | $16.24 | $16.01 | $16.15 | $15.63 | 7,924,370 |
| 2021-06-18 | $15.76 | $16.99 | $15.50 | $16.50 | $15.97 | 14,985,550 |
| 2021-06-17 | $15.88 | $16.21 | $15.62 | $15.96 | $15.45 | 7,904,200 |
| 2021-06-16 | $16.51 | $16.56 | $16.20 | $16.21 | $15.69 | 7,367,230 |
| 2021-06-15 | $16.82 | $16.82 | $16.50 | $16.62 | $16.09 | 10,224,520 |
| 2021-06-14 | $17.06 | $17.06 | $17.06 | $17.06 | $16.51 | 0 |
| 2021-06-11 | $17.04 | $17.10 | $16.94 | $17.06 | $16.51 | 6,717,250 |
| 2021-06-10 | $17.11 | $17.12 | $16.90 | $16.94 | $16.40 | 9,433,660 |
| 2021-06-09 | $17.14 | $17.29 | $17.00 | $17.19 | $16.64 | 7,878,750 |
| 2021-06-08 | $17.30 | $17.39 | $17.11 | $17.15 | $16.60 | 8,542,540 |
| 2021-06-07 | $17.31 | $17.50 | $17.15 | $17.30 | $16.75 | 8,255,680 |
| 2021-06-04 | $17.13 | $17.26 | $16.88 | $17.23 | $16.68 | 11,013,140 |
| 2021-06-03 | $17.45 | $17.56 | $17.30 | $17.50 | $16.94 | 10,482,390 |
| 2021-06-02 | $17.65 | $17.67 | $17.35 | $17.46 | $16.90 | 16,942,030 |
| 2021-06-01 | $17.76 | $17.98 | $17.60 | $17.93 | $17.36 | 18,471,400 |
| 2021-05-31 | $17.64 | $17.87 | $17.61 | $17.70 | $17.13 | 16,020,450 |
| 2021-05-28 | $17.80 | $17.85 | $17.51 | $17.55 | $16.99 | 18,533,670 |
| 2021-05-27 | $17.86 | $17.95 | $17.60 | $17.89 | $17.32 | 25,903,230 |
| 2021-05-26 | $17.50 | $18.80 | $17.50 | $18.41 | $17.82 | 43,935,850 |
| 2021-05-25 | $17.20 | $17.43 | $17.00 | $17.37 | $16.81 | 14,434,110 |
| 2021-05-24 | $17.38 | $17.63 | $17.30 | $17.46 | $16.90 | 13,393,680 |
| 2021-05-21 | $17.30 | $17.38 | $17.16 | $17.33 | $16.78 | 11,360,640 |
| 2021-05-20 | $17.60 | $17.67 | $17.11 | $17.45 | $16.89 | 19,444,030 |
| 2021-05-19 | $17.33 | $17.85 | $17.33 | $17.80 | $17.23 | 22,109,080 |
| 2021-05-18 | $18.74 | $18.99 | $17.90 | $17.90 | $17.33 | 33,867,000 |
| 2021-05-17 | $17.90 | $18.33 | $17.49 | $18.02 | $17.44 | 27,848,720 |
| 2021-05-14 | $17.18 | $17.45 | $17.03 | $17.39 | $16.83 | 16,234,650 |
| 2021-05-13 | $17.50 | $17.69 | $17.09 | $17.22 | $16.67 | 18,342,540 |
| 2021-05-12 | $17.69 | $18.18 | $17.60 | $17.71 | $17.14 | 21,486,300 |
| 2021-05-11 | $18.82 | $19.23 | $17.73 | $18.00 | $17.42 | 40,021,840 |
| 2021-05-10 | $19.67 | $19.79 | $19.11 | $19.33 | $18.71 | 57,415,670 |
| 2021-05-07 | $17.35 | $18.83 | $17.35 | $18.83 | $18.23 | 44,824,080 |
| 2021-05-06 | $16.48 | $17.35 | $16.48 | $17.12 | $16.57 | 19,161,410 |
| 2021-05-05 | $16.48 | $16.48 | $16.48 | $16.48 | $15.95 | 0 |
| 2021-05-04 | $16.48 | $16.48 | $16.48 | $16.48 | $15.95 | 0 |
| 2021-04-30 | $16.77 | $16.89 | $16.08 | $16.48 | $15.95 | 17,281,860 |
| 2021-04-29 | $16.76 | $16.99 | $16.60 | $16.87 | $16.33 | 12,865,650 |
| 2021-04-28 | $16.61 | $16.98 | $16.30 | $16.85 | $16.31 | 13,332,920 |
| 2021-04-27 | $17.50 | $17.50 | $16.55 | $16.69 | $16.16 | 22,194,540 |
| 2021-04-26 | $17.84 | $17.84 | $17.50 | $17.56 | $17.00 | 18,042,800 |
| 2021-04-23 | $18.22 | $18.24 | $17.50 | $17.93 | $17.36 | 29,887,780 |
| 2021-04-22 | $18.92 | $19.06 | $18.51 | $18.54 | $17.95 | 21,515,930 |
| 2021-04-21 | $18.93 | $19.39 | $18.65 | $18.93 | $18.32 | 25,298,200 |
| 2021-04-20 | $18.88 | $18.96 | $18.50 | $18.83 | $18.23 | 23,449,130 |
| 2021-04-19 | $18.60 | $19.29 | $18.26 | $19.06 | $18.45 | 25,611,670 |
| 2021-04-16 | $19.07 | $19.60 | $19.00 | $19.10 | $18.49 | 33,454,850 |
| 2021-04-15 | $18.88 | $18.90 | $18.18 | $18.76 | $18.16 | 25,586,420 |
| 2021-04-14 | $18.71 | $19.33 | $18.71 | $19.20 | $18.59 | 26,868,370 |
| 2021-04-13 | $19.15 | $19.16 | $18.40 | $18.55 | $17.96 | 28,149,870 |
| 2021-04-12 | $19.50 | $19.73 | $18.76 | $19.31 | $18.69 | 30,414,890 |
| 2021-04-09 | $20.11 | $20.92 | $19.61 | $19.81 | $19.18 | 35,076,750 |
| 2021-04-08 | $20.79 | $21.18 | $19.85 | $20.11 | $19.47 | 52,177,730 |
| 2021-04-07 | $20.66 | $21.81 | $20.52 | $21.55 | $20.86 | 61,873,820 |
| 2021-04-06 | $20.50 | $21.66 | $20.19 | $20.74 | $20.08 | 69,683,670 |
| 2021-04-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.34 | 0 |
| 2021-04-02 | $18.55 | $19.98 | $18.11 | $19.98 | $19.34 | 57,061,780 |
| 2021-04-01 | $18.57 | $18.92 | $17.81 | $18.16 | $17.58 | 41,277,020 |
| 2021-03-31 | $17.47 | $19.50 | $17.14 | $18.79 | $18.19 | 55,932,340 |
| 2021-03-30 | $19.10 | $19.15 | $17.76 | $17.90 | $17.33 | 49,614,270 |
| 2021-03-29 | $19.70 | $19.96 | $19.03 | $19.41 | $18.79 | 47,668,520 |
| 2021-03-26 | $20.08 | $21.27 | $19.19 | $20.13 | $19.49 | 53,204,460 |
| 2021-03-25 | $22.78 | $22.78 | $19.61 | $20.50 | $19.84 | 91,584,810 |
| 2021-03-24 | $18.53 | $21.08 | $18.53 | $21.08 | $20.41 | 56,061,740 |
| 2021-03-23 | $20.62 | $21.69 | $17.92 | $19.16 | $18.55 | 98,032,980 |
| 2021-03-22 | $18.10 | $19.91 | $17.44 | $19.91 | $19.27 | 74,007,390 |
| 2021-03-19 | $16.18 | $18.10 | $16.01 | $18.10 | $17.52 | 86,844,060 |
| 2021-03-18 | $15.19 | $16.45 | $15.10 | $16.45 | $15.92 | 60,717,880 |
| 2021-03-17 | $14.81 | $15.27 | $14.30 | $14.95 | $14.47 | 30,854,100 |
| 2021-03-16 | $15.22 | $15.33 | $14.80 | $14.96 | $14.48 | 30,839,980 |
| 2021-03-15 | $14.95 | $15.57 | $14.74 | $15.38 | $14.89 | 40,716,930 |
| 2021-03-12 | $14.80 | $15.75 | $14.69 | $14.94 | $14.46 | 42,781,670 |
| 2021-03-11 | $14.30 | $15.20 | $14.06 | $15.05 | $14.57 | 41,973,940 |
| 2021-03-10 | $14.43 | $15.00 | $13.50 | $14.49 | $14.03 | 47,267,700 |
| 2021-03-09 | $15.51 | $15.55 | $14.36 | $14.39 | $13.93 | 45,862,350 |
| 2021-03-08 | $15.57 | $16.30 | $15.50 | $15.95 | $15.44 | 43,283,230 |
| 2021-03-05 | $16.50 | $16.59 | $15.81 | $15.89 | $15.38 | 55,532,090 |
| 2021-03-04 | $17.09 | $18.20 | $16.22 | $17.28 | $16.73 | 70,312,590 |
| 2021-03-03 | $17.15 | $18.32 | $16.72 | $17.10 | $16.55 | 87,946,470 |
| 2021-03-02 | $15.30 | $18.47 | $15.12 | $18.47 | $17.88 | 114,976,600 |
| 2021-03-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.25 | 23,449,400 |
| 2021-02-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.05 | 2,415,530 |
| 2021-02-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.41 | 2,533,230 |
| 2021-02-24 | $15.41 | $15.41 | $15.41 | $15.41 | $14.92 | 2,983,030 |
| 2021-02-23 | $14.01 | $14.01 | $14.01 | $14.01 | $13.56 | 639,540 |
| 2021-02-22 | $12.74 | $12.74 | $12.74 | $12.74 | $12.33 | 801,060 |
| 2021-02-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.21 | 1,571,600 |
| 2021-02-18 | $10.53 | $10.53 | $10.53 | $10.53 | $10.19 | 522,690 |
| 2021-02-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.26 | 0 |
| 2021-02-16 | $9.57 | $9.57 | $9.57 | $9.57 | $9.26 | 0 |
| 2021-02-15 | $9.57 | $9.57 | $9.57 | $9.57 | $9.26 | 0 |
| 2021-02-12 | $9.57 | $9.57 | $9.57 | $9.57 | $9.26 | 0 |
| 2021-02-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.26 | 0 |
| 2021-02-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.26 | 716,930 |
| 2021-02-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 473,570 |
| 2021-02-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.66 | 324,910 |
| 2021-02-05 | $5.99 | $7.19 | $5.99 | $7.19 | $6.96 | 1,156,220 |
China National Gold Group Gold Jewellery Co. Ltd. (600916) News Headlines
Recent China National Gold Group Gold Jewellery Co. Ltd. (600916) News
Similar Companies to China National Gold Group Gold Jewellery Co. Ltd. (600916) 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 | -- | -- | -- |