China Suntien Green Energy Corporation Limited (600956) Exchange: SHG
Data as of July 11, 2025
$7.84 ($0.01) 0.13%
China Suntien Green Energy Corporation Limited - Daily Information
Click for more stock information on China Suntien Green Energy Corporation Limited.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.86 |
| Previous Close | $7.84 |
| High | $7.88 |
| Low | $7.81 |
| Adjusted Open | $7.86 |
| Previous Adjusted Close | $7.84 |
| Adjusted High | $7.88 |
| Adjusted Low | $7.81 |
About China Suntien Green Energy Corporation Limited (600956)
China Suntien Green Energy Corporation Limited
Invest in China Suntien Green Energy Corporation Limited (600956)
Historical Stock Data for China Suntien Green Energy Corporation Limited (600956)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $7.86 | $7.88 | $7.81 | $7.84 | $7.84 | 3,581,230 |
| 2025-06-19 | $7.85 | $7.88 | $7.75 | $7.83 | $7.83 | 3,457,000 |
| 2025-06-18 | $7.86 | $7.90 | $7.77 | $7.84 | $7.84 | 5,132,400 |
| 2025-06-17 | $7.86 | $7.88 | $7.78 | $7.85 | $7.85 | 3,563,820 |
| 2025-06-13 | $7.80 | $7.92 | $7.79 | $7.86 | $7.86 | 6,064,600 |
| 2025-06-12 | $7.80 | $7.84 | $7.75 | $7.81 | $7.81 | 4,374,100 |
| 2025-06-11 | $7.86 | $7.86 | $7.80 | $7.80 | $7.80 | 3,664,000 |
| 2025-06-10 | $7.87 | $7.91 | $7.78 | $7.82 | $7.82 | 5,022,500 |
| 2025-06-09 | $7.95 | $7.97 | $7.84 | $7.87 | $7.87 | 5,430,470 |
| 2025-06-06 | $7.99 | $8.01 | $7.93 | $7.95 | $7.95 | 3,370,700 |
| 2025-06-05 | $8.05 | $8.08 | $7.94 | $7.95 | $7.95 | 4,820,500 |
| 2025-06-04 | $8.05 | $8.10 | $8.00 | $8.03 | $8.03 | 5,256,000 |
| 2025-06-03 | $7.98 | $8.04 | $7.93 | $8.02 | $8.02 | 6,068,900 |
| 2025-05-30 | $7.98 | $8.04 | $7.95 | $7.98 | $7.98 | 4,954,390 |
| 2025-05-29 | $8.08 | $8.09 | $7.93 | $7.95 | $7.95 | 4,765,420 |
| 2025-05-28 | $8.07 | $8.15 | $8.03 | $8.07 | $8.07 | 3,960,200 |
| 2025-05-27 | $7.97 | $8.08 | $7.92 | $8.07 | $8.07 | 7,435,440 |
| 2025-05-26 | $7.90 | $8.02 | $7.84 | $7.97 | $7.97 | 6,808,050 |
| 2025-05-23 | $7.95 | $8.00 | $7.90 | $7.91 | $7.91 | 4,889,880 |
| 2025-05-22 | $7.95 | $8.02 | $7.92 | $7.94 | $7.94 | 6,204,200 |
| 2025-05-21 | $8.10 | $8.12 | $8.00 | $8.01 | $8.01 | 5,367,510 |
| 2025-05-20 | $8.00 | $8.08 | $7.92 | $8.06 | $8.06 | 9,131,650 |
| 2025-05-19 | $7.87 | $8.04 | $7.78 | $7.99 | $7.99 | 11,695,380 |
| 2025-05-16 | $7.86 | $7.99 | $7.84 | $7.89 | $7.89 | 9,710,100 |
| 2025-05-15 | $7.81 | $7.91 | $7.81 | $7.84 | $7.84 | 6,224,680 |
| 2025-05-14 | $7.82 | $7.89 | $7.77 | $7.83 | $7.83 | 8,396,580 |
| 2025-05-13 | $7.89 | $7.95 | $7.77 | $7.82 | $7.82 | 7,108,530 |
| 2025-05-12 | $7.76 | $7.92 | $7.72 | $7.89 | $7.89 | 10,787,440 |
| 2025-05-09 | $7.67 | $7.90 | $7.66 | $7.76 | $7.76 | 12,672,770 |
| 2025-05-08 | $7.48 | $7.72 | $7.47 | $7.64 | $7.64 | 9,407,020 |
| 2025-05-07 | $7.51 | $7.55 | $7.45 | $7.53 | $7.53 | 6,052,500 |
| 2025-05-06 | $7.52 | $7.54 | $7.39 | $7.49 | $7.49 | 7,207,600 |
| 2025-04-30 | $7.45 | $7.66 | $7.37 | $7.46 | $7.46 | 13,081,030 |
| 2025-04-29 | $7.28 | $7.37 | $7.24 | $7.34 | $7.34 | 6,258,700 |
| 2025-04-28 | $7.28 | $7.31 | $7.20 | $7.26 | $7.26 | 5,514,000 |
| 2025-04-25 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 4,891,300 |
| 2025-04-24 | $7.12 | $7.21 | $7.09 | $7.19 | $7.19 | 5,539,230 |
| 2025-04-23 | $7.14 | $7.15 | $7.08 | $7.11 | $7.11 | 2,949,120 |
| 2025-04-22 | $7.10 | $7.14 | $7.08 | $7.10 | $7.10 | 2,777,550 |
| 2025-04-21 | $7.14 | $7.14 | $7.09 | $7.11 | $7.11 | 3,402,900 |
| 2025-04-18 | $7.12 | $7.17 | $7.06 | $7.12 | $7.12 | 3,432,600 |
| 2025-04-17 | $7.13 | $7.16 | $7.10 | $7.12 | $7.12 | 2,881,100 |
| 2025-04-16 | $7.08 | $7.15 | $7.05 | $7.14 | $7.14 | 4,344,800 |
| 2025-04-15 | $7.19 | $7.19 | $7.06 | $7.09 | $7.09 | 4,428,820 |
| 2025-04-14 | $7.08 | $7.14 | $7.03 | $7.12 | $7.12 | 4,334,010 |
| 2025-04-11 | $7.07 | $7.10 | $7.02 | $7.02 | $7.02 | 4,400,900 |
| 2025-04-10 | $7.15 | $7.16 | $7.03 | $7.06 | $7.06 | 6,842,200 |
| 2025-04-09 | $7.05 | $7.09 | $6.87 | $7.07 | $7.07 | 8,238,810 |
| 2025-04-08 | $6.80 | $7.12 | $6.80 | $7.08 | $7.08 | 10,837,600 |
| 2025-04-07 | $7.00 | $7.17 | $6.67 | $6.80 | $6.80 | 15,103,670 |
| 2025-04-03 | $7.13 | $7.27 | $7.11 | $7.26 | $7.26 | 4,254,120 |
| 2025-04-02 | $7.23 | $7.25 | $7.17 | $7.18 | $7.18 | 4,485,700 |
| 2025-04-01 | $7.15 | $7.28 | $7.14 | $7.22 | $7.22 | 7,866,900 |
| 2025-03-31 | $7.15 | $7.25 | $7.11 | $7.12 | $7.12 | 9,486,220 |
| 2025-03-28 | $7.20 | $7.23 | $7.12 | $7.14 | $7.14 | 6,237,100 |
| 2025-03-27 | $7.30 | $7.34 | $7.19 | $7.22 | $7.22 | 7,564,200 |
| 2025-03-26 | $7.47 | $7.49 | $7.24 | $7.33 | $7.33 | 14,670,340 |
| 2025-03-25 | $7.46 | $7.60 | $7.42 | $7.59 | $7.59 | 9,264,600 |
| 2025-03-24 | $7.43 | $7.51 | $7.38 | $7.44 | $7.44 | 5,635,090 |
| 2025-03-21 | $7.41 | $7.52 | $7.39 | $7.45 | $7.45 | 6,664,610 |
| 2025-03-20 | $7.39 | $7.47 | $7.37 | $7.42 | $7.42 | 4,296,890 |
| 2025-03-19 | $7.33 | $7.42 | $7.31 | $7.40 | $7.40 | 5,597,990 |
| 2025-03-18 | $7.38 | $7.39 | $7.31 | $7.35 | $7.35 | 4,546,390 |
| 2025-03-17 | $7.34 | $7.38 | $7.33 | $7.35 | $7.35 | 4,408,260 |
| 2025-03-14 | $7.28 | $7.34 | $7.25 | $7.34 | $7.34 | 5,301,300 |
| 2025-03-13 | $7.23 | $7.30 | $7.18 | $7.28 | $7.28 | 6,021,150 |
| 2025-03-12 | $7.22 | $7.24 | $7.18 | $7.21 | $7.21 | 5,509,860 |
| 2025-03-11 | $7.12 | $7.22 | $7.07 | $7.21 | $7.21 | 5,716,110 |
| 2025-03-10 | $7.18 | $7.20 | $7.10 | $7.14 | $7.14 | 6,592,700 |
| 2025-03-07 | $7.16 | $7.20 | $7.11 | $7.19 | $7.19 | 5,382,500 |
| 2025-03-06 | $7.21 | $7.22 | $7.13 | $7.19 | $7.19 | 6,065,470 |
| 2025-03-05 | $7.30 | $7.31 | $7.16 | $7.20 | $7.20 | 4,450,800 |
| 2025-03-04 | $7.29 | $7.33 | $7.27 | $7.30 | $7.30 | 3,327,400 |
| 2025-03-03 | $7.34 | $7.39 | $7.29 | $7.30 | $7.30 | 5,158,800 |
| 2025-02-28 | $7.35 | $7.39 | $7.30 | $7.32 | $7.32 | 4,527,200 |
| 2025-02-27 | $7.39 | $7.42 | $7.30 | $7.36 | $7.36 | 3,715,910 |
| 2025-02-26 | $7.31 | $7.41 | $7.30 | $7.41 | $7.41 | 4,334,410 |
| 2025-02-25 | $7.37 | $7.37 | $7.27 | $7.29 | $7.29 | 4,018,010 |
| 2025-02-24 | $7.34 | $7.40 | $7.31 | $7.37 | $7.37 | 3,905,200 |
| 2025-02-20 | $7.40 | $7.40 | $7.30 | $7.37 | $7.37 | 3,853,710 |
| 2025-02-19 | $7.37 | $7.39 | $7.32 | $7.39 | $7.39 | 3,825,300 |
| 2025-02-18 | $7.45 | $7.47 | $7.33 | $7.35 | $7.35 | 3,581,300 |
| 2025-02-17 | $7.40 | $7.45 | $7.33 | $7.43 | $7.43 | 3,770,500 |
| 2025-02-14 | $7.49 | $7.49 | $7.39 | $7.39 | $7.39 | 3,432,800 |
| 2025-02-13 | $7.47 | $7.52 | $7.44 | $7.47 | $7.47 | 3,926,770 |
| 2025-02-12 | $7.47 | $7.52 | $7.44 | $7.50 | $7.50 | 3,256,700 |
| 2025-02-11 | $7.53 | $7.55 | $7.43 | $7.50 | $7.50 | 3,765,700 |
| 2025-02-10 | $7.70 | $7.73 | $7.51 | $7.53 | $7.53 | 7,283,000 |
| 2025-02-07 | $7.69 | $7.78 | $7.62 | $7.71 | $7.71 | 9,988,150 |
| 2025-02-06 | $7.24 | $7.71 | $7.24 | $7.68 | $7.68 | 19,592,850 |
| 2025-02-05 | $7.27 | $7.40 | $7.22 | $7.25 | $7.25 | 7,074,660 |
| 2025-01-27 | $7.16 | $7.33 | $7.16 | $7.27 | $7.27 | 5,644,600 |
| 2025-01-24 | $7.10 | $7.20 | $7.08 | $7.17 | $7.17 | 4,749,100 |
| 2025-01-23 | $7.08 | $7.19 | $7.08 | $7.10 | $7.10 | 3,899,800 |
| 2025-01-22 | $7.07 | $7.09 | $7.01 | $7.06 | $7.06 | 3,976,200 |
| 2025-01-21 | $7.22 | $7.23 | $7.07 | $7.09 | $7.09 | 4,548,110 |
| 2025-01-20 | $7.26 | $7.35 | $7.17 | $7.19 | $7.19 | 4,028,700 |
| 2025-01-17 | $7.19 | $7.28 | $7.18 | $7.25 | $7.25 | 3,000,900 |
| 2025-01-16 | $7.15 | $7.30 | $7.14 | $7.22 | $7.22 | 5,505,900 |
| 2025-01-15 | $7.26 | $7.27 | $7.11 | $7.12 | $7.12 | 4,999,170 |
| 2025-01-14 | $7.14 | $7.29 | $7.14 | $7.27 | $7.27 | 4,295,770 |
| 2025-01-13 | $7.18 | $7.20 | $7.09 | $7.16 | $7.16 | 2,688,500 |
| 2025-01-09 | $7.29 | $7.34 | $7.23 | $7.26 | $7.26 | 3,115,670 |
| 2025-01-08 | $7.29 | $7.33 | $7.14 | $7.27 | $7.27 | 3,925,370 |
| 2025-01-07 | $7.38 | $7.45 | $7.24 | $7.29 | $7.29 | 4,035,200 |
| 2025-01-06 | $7.36 | $7.41 | $7.24 | $7.38 | $7.38 | 3,383,320 |
| 2025-01-03 | $7.36 | $7.55 | $7.30 | $7.30 | $7.30 | 5,793,390 |
| 2025-01-02 | $7.52 | $7.62 | $7.28 | $7.35 | $7.35 | 7,649,450 |
| 2024-12-31 | $7.62 | $7.70 | $7.54 | $7.54 | $7.54 | 6,808,360 |
| 2024-12-30 | $7.58 | $7.59 | $7.53 | $7.56 | $7.56 | 3,556,190 |
| 2024-12-27 | $7.55 | $7.63 | $7.46 | $7.59 | $7.59 | 5,433,770 |
| 2024-12-26 | $7.53 | $7.55 | $7.46 | $7.47 | $7.47 | 3,583,810 |
| 2024-12-25 | $7.60 | $7.62 | $7.49 | $7.53 | $7.53 | 3,140,300 |
| 2024-12-24 | $7.49 | $7.62 | $7.49 | $7.61 | $7.61 | 4,915,690 |
| 2024-12-23 | $7.58 | $7.63 | $7.48 | $7.49 | $7.49 | 6,081,360 |
| 2024-12-20 | $7.66 | $7.69 | $7.58 | $7.59 | $7.59 | 4,732,310 |
| 2024-12-19 | $7.74 | $7.76 | $7.59 | $7.65 | $7.65 | 7,891,390 |
| 2024-12-18 | $7.76 | $7.90 | $7.74 | $7.81 | $7.81 | 8,029,100 |
| 2024-12-17 | $7.70 | $7.85 | $7.65 | $7.76 | $7.76 | 9,821,000 |
| 2024-12-16 | $7.64 | $7.74 | $7.64 | $7.69 | $7.69 | 5,549,860 |
| 2024-12-13 | $7.79 | $7.80 | $7.66 | $7.67 | $7.67 | 7,008,600 |
| 2024-12-12 | $7.75 | $7.83 | $7.69 | $7.81 | $7.81 | 6,121,800 |
| 2024-12-11 | $7.70 | $7.79 | $7.68 | $7.76 | $7.76 | 5,413,900 |
| 2024-12-10 | $7.96 | $7.96 | $7.70 | $7.72 | $7.72 | 9,166,500 |
| 2024-12-09 | $7.75 | $7.86 | $7.75 | $7.80 | $7.80 | 6,017,200 |
| 2024-12-06 | $7.66 | $7.78 | $7.65 | $7.77 | $7.77 | 5,180,750 |
| 2024-12-05 | $7.71 | $7.72 | $7.64 | $7.67 | $7.67 | 5,018,480 |
| 2024-12-04 | $7.84 | $7.84 | $7.69 | $7.72 | $7.72 | 5,369,010 |
| 2024-12-03 | $7.80 | $7.87 | $7.71 | $7.84 | $7.84 | 6,395,560 |
| 2024-12-02 | $7.73 | $7.84 | $7.69 | $7.79 | $7.79 | 6,153,210 |
| 2024-11-29 | $7.71 | $7.79 | $7.64 | $7.76 | $7.76 | 5,401,200 |
| 2024-11-28 | $7.75 | $7.79 | $7.69 | $7.71 | $7.71 | 4,640,200 |
| 2024-11-27 | $7.60 | $7.75 | $7.52 | $7.75 | $7.75 | 6,250,500 |
| 2024-11-26 | $7.77 | $7.77 | $7.58 | $7.62 | $7.62 | 7,376,900 |
| 2024-11-25 | $7.75 | $7.82 | $7.66 | $7.77 | $7.77 | 6,571,410 |
| 2024-11-22 | $7.99 | $8.11 | $7.75 | $7.75 | $7.75 | 11,375,780 |
| 2024-11-21 | $8.01 | $8.08 | $7.94 | $8.03 | $8.03 | 7,620,690 |
| 2024-11-20 | $8.01 | $8.15 | $7.98 | $8.01 | $8.01 | 13,570,430 |
| 2024-11-19 | $7.81 | $8.00 | $7.77 | $8.00 | $8.00 | 13,255,060 |
| 2024-11-18 | $7.86 | $7.95 | $7.73 | $7.77 | $7.77 | 12,382,070 |
| 2024-11-15 | $7.95 | $8.02 | $7.81 | $7.82 | $7.82 | 11,400,150 |
| 2024-11-14 | $8.13 | $8.23 | $7.90 | $8.01 | $8.01 | 16,574,400 |
| 2024-11-13 | $7.94 | $8.37 | $7.87 | $8.24 | $8.24 | 20,667,300 |
| 2024-11-12 | $7.89 | $8.07 | $7.88 | $8.01 | $8.01 | 19,475,200 |
| 2024-11-11 | $7.80 | $7.92 | $7.76 | $7.91 | $7.91 | 12,324,390 |
| 2024-11-08 | $7.98 | $8.01 | $7.78 | $7.81 | $7.81 | 13,732,410 |
| 2024-11-07 | $7.70 | $7.94 | $7.68 | $7.93 | $7.93 | 13,974,950 |
| 2024-11-06 | $7.78 | $7.84 | $7.70 | $7.72 | $7.72 | 12,664,550 |
| 2024-11-05 | $7.72 | $7.79 | $7.65 | $7.77 | $7.77 | 11,695,550 |
| 2024-11-04 | $7.63 | $7.72 | $7.60 | $7.71 | $7.71 | 6,634,100 |
| 2024-11-01 | $7.65 | $7.73 | $7.52 | $7.63 | $7.63 | 9,231,600 |
| 2024-10-31 | $7.66 | $7.80 | $7.65 | $7.72 | $7.72 | 7,829,080 |
| 2024-10-30 | $7.71 | $7.78 | $7.61 | $7.66 | $7.66 | 6,166,340 |
| 2024-10-29 | $7.90 | $7.95 | $7.68 | $7.71 | $7.71 | 8,265,800 |
| 2024-10-28 | $7.84 | $7.93 | $7.78 | $7.92 | $7.92 | 7,611,900 |
| 2024-10-25 | $7.70 | $7.89 | $7.69 | $7.85 | $7.85 | 7,156,720 |
| 2024-10-24 | $7.81 | $7.81 | $7.64 | $7.70 | $7.70 | 6,296,340 |
| 2024-10-23 | $7.63 | $7.98 | $7.59 | $7.83 | $7.83 | 13,353,440 |
| 2024-10-22 | $7.45 | $7.62 | $7.43 | $7.62 | $7.62 | 6,761,800 |
| 2024-10-21 | $7.55 | $7.66 | $7.42 | $7.45 | $7.45 | 10,405,570 |
| 2024-10-18 | $7.42 | $7.68 | $7.34 | $7.56 | $7.56 | 7,384,770 |
| 2024-10-17 | $7.63 | $7.65 | $7.42 | $7.42 | $7.42 | 5,729,910 |
| 2024-10-16 | $7.48 | $7.67 | $7.48 | $7.60 | $7.60 | 4,717,110 |
| 2024-10-15 | $7.78 | $7.78 | $7.50 | $7.50 | $7.50 | 7,256,110 |
| 2024-10-14 | $7.72 | $7.80 | $7.62 | $7.76 | $7.76 | 7,184,110 |
| 2024-10-11 | $7.87 | $7.87 | $7.61 | $7.67 | $7.67 | 7,742,630 |
| 2024-10-10 | $7.70 | $8.02 | $7.70 | $7.85 | $7.85 | 10,056,590 |
| 2024-10-09 | $8.43 | $8.43 | $7.68 | $7.68 | $7.68 | 18,184,880 |
| 2024-10-08 | $8.97 | $8.97 | $8.18 | $8.49 | $8.49 | 21,569,100 |
| 2024-09-30 | $7.78 | $8.15 | $7.65 | $8.15 | $8.15 | 18,547,920 |
| 2024-09-27 | $7.26 | $7.48 | $7.26 | $7.43 | $7.43 | 5,844,950 |
| 2024-09-26 | $7.05 | $7.21 | $6.95 | $7.20 | $7.20 | 7,714,200 |
| 2024-09-25 | $7.07 | $7.20 | $7.01 | $7.05 | $7.05 | 8,127,500 |
| 2024-09-24 | $6.73 | $7.01 | $6.73 | $7.01 | $7.01 | 7,467,100 |
| 2024-09-23 | $6.71 | $6.74 | $6.63 | $6.70 | $6.70 | 3,044,640 |
| 2024-09-20 | $6.75 | $6.78 | $6.65 | $6.68 | $6.68 | 3,881,900 |
| 2024-09-19 | $6.66 | $6.80 | $6.62 | $6.78 | $6.78 | 4,341,900 |
| 2024-09-18 | $6.61 | $6.69 | $6.57 | $6.62 | $6.62 | 4,431,500 |
| 2024-09-13 | $6.66 | $6.71 | $6.59 | $6.60 | $6.60 | 3,536,030 |
| 2024-09-12 | $6.65 | $6.76 | $6.60 | $6.70 | $6.70 | 5,747,910 |
| 2024-09-11 | $6.73 | $6.74 | $6.57 | $6.60 | $6.60 | 5,136,800 |
| 2024-09-10 | $6.61 | $6.75 | $6.52 | $6.73 | $6.73 | 8,696,660 |
| 2024-09-09 | $6.76 | $6.76 | $6.51 | $6.54 | $6.54 | 8,394,430 |
| 2024-09-06 | $6.75 | $6.90 | $6.75 | $6.75 | $6.75 | 4,918,010 |
| 2024-09-05 | $6.79 | $6.83 | $6.74 | $6.79 | $6.79 | 4,868,610 |
| 2024-09-04 | $6.84 | $6.86 | $6.73 | $6.75 | $6.75 | 5,699,530 |
| 2024-09-03 | $7.03 | $7.04 | $6.84 | $6.86 | $6.86 | 7,665,050 |
| 2024-09-02 | $6.97 | $7.15 | $6.93 | $7.06 | $7.06 | 8,254,810 |
| 2024-08-30 | $6.90 | $7.11 | $6.86 | $6.97 | $6.97 | 6,966,990 |
| 2024-08-29 | $6.84 | $6.90 | $6.68 | $6.87 | $6.87 | 6,241,200 |
| 2024-08-28 | $6.84 | $6.99 | $6.84 | $6.88 | $6.88 | 4,682,300 |
| 2024-08-27 | $6.99 | $7.04 | $6.92 | $6.95 | $6.95 | 2,917,190 |
| 2024-08-26 | $7.02 | $7.03 | $6.95 | $7.00 | $7.00 | 3,716,430 |
| 2024-08-23 | $7.15 | $7.15 | $6.91 | $6.99 | $6.99 | 5,040,800 |
| 2024-08-22 | $7.01 | $7.05 | $6.95 | $6.97 | $6.97 | 2,844,890 |
| 2024-08-21 | $7.06 | $7.06 | $6.98 | $7.00 | $7.00 | 3,574,690 |
| 2024-08-20 | $7.16 | $7.22 | $7.02 | $7.05 | $7.05 | 4,324,100 |
| 2024-08-19 | $7.15 | $7.24 | $7.14 | $7.17 | $7.17 | 4,254,370 |
| 2024-08-16 | $7.22 | $7.27 | $7.12 | $7.16 | $7.16 | 4,946,600 |
| 2024-08-15 | $7.10 | $7.26 | $7.08 | $7.24 | $7.24 | 5,023,310 |
| 2024-08-14 | $7.21 | $7.23 | $7.12 | $7.13 | $7.13 | 3,286,810 |
| 2024-08-13 | $7.19 | $7.22 | $7.07 | $7.22 | $7.22 | 4,540,260 |
| 2024-08-12 | $7.19 | $7.22 | $7.11 | $7.17 | $7.17 | 5,501,060 |
| 2024-08-09 | $7.23 | $7.26 | $7.10 | $7.10 | $7.10 | 4,098,400 |
| 2024-08-08 | $7.17 | $7.24 | $7.14 | $7.19 | $7.19 | 3,398,000 |
| 2024-08-07 | $7.25 | $7.26 | $7.10 | $7.18 | $7.18 | 5,891,900 |
| 2024-08-06 | $7.15 | $7.33 | $7.15 | $7.23 | $7.23 | 5,217,840 |
| 2024-08-05 | $7.20 | $7.33 | $7.14 | $7.14 | $7.14 | 6,000,450 |
| 2024-08-02 | $7.24 | $7.35 | $7.16 | $7.27 | $7.27 | 5,645,900 |
| 2024-08-01 | $7.38 | $7.47 | $7.26 | $7.27 | $7.27 | 7,072,060 |
| 2024-07-31 | $7.23 | $7.41 | $7.15 | $7.40 | $7.40 | 5,919,360 |
| 2024-07-30 | $7.18 | $7.25 | $7.09 | $7.18 | $7.18 | 4,476,900 |
| 2024-07-29 | $7.50 | $7.50 | $7.15 | $7.18 | $7.18 | 8,658,540 |
| 2024-07-26 | $7.57 | $7.73 | $7.56 | $7.73 | $7.73 | 4,536,100 |
| 2024-07-25 | $7.48 | $7.65 | $7.48 | $7.58 | $7.58 | 3,961,260 |
| 2024-07-24 | $7.55 | $7.63 | $7.44 | $7.53 | $7.53 | 5,329,890 |
| 2024-07-23 | $7.64 | $7.74 | $7.53 | $7.55 | $7.55 | 4,931,220 |
| 2024-07-22 | $7.61 | $7.67 | $7.54 | $7.63 | $7.63 | 4,549,990 |
| 2024-07-19 | $7.67 | $7.68 | $7.55 | $7.65 | $7.65 | 4,131,570 |
| 2024-07-18 | $7.51 | $7.67 | $7.51 | $7.67 | $7.67 | 3,724,090 |
| 2024-07-17 | $7.72 | $7.73 | $7.52 | $7.57 | $7.57 | 5,175,300 |
| 2024-07-16 | $7.72 | $7.79 | $7.68 | $7.75 | $7.75 | 3,299,100 |
| 2024-07-15 | $7.83 | $7.88 | $7.76 | $7.78 | $7.78 | 4,053,400 |
| 2024-07-12 | $8.04 | $8.05 | $7.85 | $7.86 | $7.86 | 4,041,900 |
| 2024-07-11 | $7.86 | $8.02 | $7.83 | $8.01 | $8.01 | 4,455,580 |
| 2024-07-10 | $8.04 | $8.04 | $7.75 | $7.77 | $7.77 | 4,341,300 |
| 2024-07-09 | $7.98 | $8.02 | $7.72 | $8.01 | $8.01 | 6,082,710 |
| 2024-07-08 | $8.12 | $8.13 | $7.97 | $8.02 | $8.02 | 4,536,780 |
| 2024-07-05 | $8.10 | $8.14 | $8.01 | $8.12 | $8.12 | 4,381,880 |
| 2024-07-04 | $8.27 | $8.30 | $8.07 | $8.10 | $8.10 | 4,673,800 |
| 2024-07-03 | $8.28 | $8.36 | $8.23 | $8.23 | $8.23 | 5,190,900 |
| 2024-07-02 | $8.26 | $8.32 | $8.13 | $8.29 | $8.29 | 5,231,420 |
| 2024-07-01 | $8.19 | $8.32 | $8.13 | $8.28 | $8.28 | 5,256,540 |
| 2024-06-28 | $8.04 | $8.29 | $8.04 | $8.17 | $8.17 | 6,814,700 |
| 2024-06-27 | $8.20 | $8.29 | $8.01 | $8.05 | $8.05 | 4,879,600 |
| 2024-06-26 | $8.32 | $8.35 | $8.12 | $8.22 | $8.22 | 5,433,900 |
| 2024-06-25 | $8.36 | $8.49 | $8.22 | $8.30 | $8.30 | 5,734,400 |
| 2024-06-24 | $8.54 | $8.59 | $8.31 | $8.40 | $8.40 | 6,170,000 |
| 2024-06-21 | $8.58 | $8.75 | $8.58 | $8.61 | $8.61 | 3,875,910 |
| 2024-06-20 | $8.65 | $8.75 | $8.62 | $8.62 | $8.62 | 4,442,100 |
| 2024-06-19 | $8.88 | $8.89 | $8.68 | $8.70 | $8.70 | 5,104,600 |
| 2024-06-18 | $8.84 | $8.90 | $8.68 | $8.84 | $8.84 | 5,840,140 |
| 2024-06-17 | $8.95 | $9.05 | $8.78 | $8.84 | $8.84 | 8,107,230 |
| 2024-06-14 | $9.10 | $9.12 | $8.97 | $8.97 | $8.97 | 6,768,160 |
| 2024-06-13 | $9.04 | $9.08 | $8.97 | $8.99 | $8.99 | 5,944,910 |
| 2024-06-12 | $8.92 | $9.04 | $8.81 | $9.01 | $9.01 | 6,941,790 |
| 2024-06-11 | $9.19 | $9.24 | $8.73 | $8.93 | $8.93 | 15,566,440 |
| 2024-06-07 | $9.17 | $9.28 | $9.08 | $9.25 | $9.25 | 9,674,320 |
| 2024-06-06 | $9.27 | $9.27 | $9.07 | $9.14 | $9.14 | 10,246,690 |
| 2024-06-05 | $9.35 | $9.39 | $9.16 | $9.17 | $9.17 | 8,093,610 |
| 2024-06-04 | $9.12 | $9.27 | $9.05 | $9.25 | $9.25 | 8,970,560 |
| 2024-06-03 | $9.25 | $9.33 | $8.93 | $9.07 | $9.07 | 10,982,290 |
| 2024-05-31 | $9.17 | $9.18 | $9.10 | $9.15 | $9.15 | 6,187,000 |
| 2024-05-30 | $9.29 | $9.34 | $9.06 | $9.12 | $9.12 | 10,822,680 |
| 2024-05-29 | $9.15 | $9.36 | $9.08 | $9.28 | $9.28 | 10,103,370 |
| 2024-05-28 | $9.18 | $9.24 | $9.10 | $9.19 | $9.19 | 10,347,910 |
| 2024-05-27 | $8.91 | $9.28 | $8.91 | $9.20 | $9.20 | 13,403,260 |
| 2024-05-24 | $8.75 | $9.13 | $8.75 | $8.97 | $8.97 | 8,414,800 |
| 2024-05-23 | $8.99 | $8.99 | $8.73 | $8.74 | $8.74 | 5,426,590 |
| 2024-05-22 | $9.01 | $9.08 | $8.98 | $9.02 | $9.02 | 4,478,300 |
| 2024-05-21 | $9.12 | $9.15 | $8.94 | $9.00 | $9.00 | 4,753,290 |
| 2024-05-20 | $9.02 | $9.17 | $8.94 | $9.12 | $9.12 | 7,941,090 |
| 2024-05-17 | $8.76 | $8.94 | $8.74 | $8.92 | $8.92 | 5,795,590 |
| 2024-05-16 | $9.00 | $9.06 | $8.71 | $8.77 | $8.77 | 9,688,590 |
| 2024-05-15 | $9.10 | $9.21 | $9.03 | $9.05 | $9.05 | 9,085,700 |
| 2024-05-14 | $9.12 | $9.16 | $9.03 | $9.05 | $9.05 | 7,181,270 |
| 2024-05-13 | $9.19 | $9.19 | $9.01 | $9.11 | $9.11 | 8,632,600 |
| 2024-05-10 | $9.03 | $9.16 | $8.95 | $9.14 | $9.14 | 8,961,400 |
| 2024-05-09 | $8.78 | $9.00 | $8.77 | $8.99 | $8.99 | 7,930,300 |
| 2024-05-08 | $8.85 | $8.96 | $8.78 | $8.78 | $8.78 | 5,411,900 |
| 2024-05-07 | $8.85 | $8.90 | $8.79 | $8.87 | $8.87 | 5,980,750 |
| 2024-05-06 | $8.69 | $8.89 | $8.65 | $8.86 | $8.86 | 9,914,100 |
| 2024-04-30 | $8.62 | $8.75 | $8.60 | $8.62 | $8.62 | 5,972,200 |
| 2024-04-29 | $8.62 | $8.67 | $8.53 | $8.62 | $8.62 | 6,693,720 |
| 2024-04-26 | $8.43 | $8.68 | $8.43 | $8.66 | $8.66 | 8,607,700 |
| 2024-04-25 | $8.59 | $8.79 | $8.59 | $8.71 | $8.71 | 4,055,900 |
| 2024-04-24 | $8.57 | $8.74 | $8.54 | $8.70 | $8.70 | 5,681,500 |
| 2024-04-23 | $8.78 | $8.82 | $8.58 | $8.63 | $8.63 | 6,447,610 |
| 2024-04-22 | $8.80 | $8.94 | $8.75 | $8.76 | $8.76 | 5,519,900 |
| 2024-04-19 | $8.71 | $9.02 | $8.71 | $8.91 | $8.91 | 6,333,000 |
| 2024-04-18 | $8.89 | $8.98 | $8.77 | $8.82 | $8.82 | 6,374,800 |
| 2024-04-17 | $8.68 | $8.95 | $8.68 | $8.91 | $8.91 | 7,301,110 |
| 2024-04-16 | $8.90 | $9.09 | $8.73 | $8.76 | $8.76 | 10,934,810 |
| 2024-04-15 | $8.80 | $9.04 | $8.72 | $8.98 | $8.98 | 10,203,710 |
| 2024-04-12 | $8.87 | $8.93 | $8.77 | $8.81 | $8.81 | 6,291,860 |
| 2024-04-11 | $8.70 | $8.99 | $8.69 | $8.91 | $8.91 | 8,198,030 |
| 2024-04-10 | $8.69 | $8.84 | $8.69 | $8.78 | $8.78 | 7,578,200 |
| 2024-04-09 | $8.80 | $8.84 | $8.65 | $8.69 | $8.69 | 7,476,210 |
| 2024-04-08 | $8.78 | $8.88 | $8.72 | $8.76 | $8.76 | 13,139,450 |
| 2024-04-03 | $8.50 | $8.72 | $8.46 | $8.71 | $8.71 | 12,180,610 |
| 2024-04-02 | $8.37 | $8.47 | $8.31 | $8.45 | $8.45 | 11,074,380 |
| 2024-04-01 | $8.17 | $8.39 | $8.15 | $8.37 | $8.37 | 10,754,200 |
| 2024-03-29 | $7.94 | $8.15 | $7.90 | $8.14 | $8.14 | 8,148,000 |
| 2024-03-28 | $8.26 | $8.30 | $7.97 | $7.99 | $7.99 | 12,539,350 |
| 2024-03-27 | $8.15 | $8.38 | $8.14 | $8.26 | $8.26 | 16,150,400 |
| 2024-03-26 | $7.99 | $8.04 | $7.88 | $8.02 | $8.02 | 4,284,100 |
| 2024-03-25 | $7.94 | $8.07 | $7.89 | $7.99 | $7.99 | 4,977,210 |
| 2024-03-22 | $8.08 | $8.10 | $7.89 | $7.90 | $7.90 | 4,651,400 |
| 2024-03-21 | $8.15 | $8.17 | $8.06 | $8.07 | $8.07 | 4,811,430 |
| 2024-03-20 | $8.19 | $8.20 | $8.14 | $8.15 | $8.15 | 3,336,180 |
| 2024-03-19 | $8.24 | $8.24 | $8.16 | $8.17 | $8.17 | 3,578,800 |
| 2024-03-18 | $8.24 | $8.28 | $8.13 | $8.22 | $8.22 | 5,025,410 |
| 2024-03-15 | $8.18 | $8.24 | $8.11 | $8.24 | $8.24 | 2,921,000 |
| 2024-03-14 | $8.20 | $8.24 | $8.12 | $8.15 | $8.15 | 3,380,500 |
| 2024-03-13 | $8.30 | $8.30 | $8.15 | $8.18 | $8.18 | 5,539,350 |
| 2024-03-12 | $8.49 | $8.51 | $8.27 | $8.31 | $8.31 | 5,943,500 |
| 2024-03-11 | $8.30 | $8.48 | $8.28 | $8.48 | $8.48 | 7,262,010 |
| 2024-03-08 | $8.25 | $8.31 | $8.21 | $8.29 | $8.29 | 3,836,850 |
| 2024-03-07 | $8.26 | $8.30 | $8.21 | $8.21 | $8.21 | 3,977,700 |
| 2024-03-06 | $8.22 | $8.35 | $8.20 | $8.26 | $8.26 | 5,183,500 |
| 2024-03-05 | $8.18 | $8.25 | $8.12 | $8.24 | $8.24 | 5,026,650 |
| 2024-03-04 | $8.29 | $8.30 | $8.08 | $8.19 | $8.19 | 6,274,800 |
| 2024-03-01 | $8.35 | $8.53 | $8.22 | $8.29 | $8.29 | 8,259,610 |
| 2024-02-29 | $8.05 | $8.28 | $8.03 | $8.28 | $8.28 | 7,841,940 |
| 2024-02-28 | $8.18 | $8.26 | $8.10 | $8.11 | $8.11 | 8,144,280 |
| 2024-02-27 | $8.18 | $8.24 | $8.09 | $8.17 | $8.17 | 8,417,360 |
| 2024-02-26 | $8.20 | $8.27 | $8.15 | $8.19 | $8.19 | 6,027,050 |
| 2024-02-23 | $8.25 | $8.25 | $8.04 | $8.20 | $8.20 | 4,642,570 |
| 2024-02-22 | $8.13 | $8.26 | $8.08 | $8.17 | $8.17 | 4,523,600 |
| 2024-02-21 | $8.12 | $8.25 | $8.04 | $8.11 | $8.11 | 5,692,730 |
| 2024-02-20 | $8.07 | $8.14 | $7.91 | $8.09 | $8.09 | 4,413,600 |
| 2024-02-19 | $8.23 | $8.25 | $7.89 | $8.04 | $8.04 | 8,357,840 |
| 2024-02-08 | $8.06 | $8.32 | $8.01 | $8.05 | $8.05 | 12,318,400 |
| 2024-02-07 | $7.49 | $8.08 | $7.49 | $8.07 | $8.07 | 12,950,950 |
| 2024-02-06 | $7.15 | $7.61 | $6.99 | $7.61 | $7.61 | 7,938,550 |
| 2024-02-05 | $7.42 | $7.43 | $6.88 | $7.10 | $7.10 | 7,560,840 |
| 2024-02-02 | $7.64 | $7.73 | $7.22 | $7.40 | $7.40 | 6,333,600 |
| 2024-02-01 | $7.58 | $7.70 | $7.49 | $7.56 | $7.56 | 6,288,850 |
| 2024-01-31 | $7.70 | $7.80 | $7.55 | $7.61 | $7.61 | 4,394,300 |
| 2024-01-30 | $7.82 | $7.96 | $7.68 | $7.70 | $7.70 | 4,839,300 |
| 2024-01-29 | $8.10 | $8.11 | $7.80 | $7.84 | $7.84 | 5,123,380 |
| 2024-01-26 | $7.97 | $8.07 | $7.94 | $8.03 | $8.03 | 4,711,650 |
| 2024-01-25 | $7.72 | $7.95 | $7.64 | $7.95 | $7.95 | 6,252,000 |
| 2024-01-24 | $7.58 | $7.64 | $7.36 | $7.64 | $7.64 | 4,588,300 |
| 2024-01-23 | $7.46 | $7.60 | $7.29 | $7.54 | $7.54 | 6,277,480 |
| 2024-01-22 | $7.80 | $7.82 | $7.33 | $7.41 | $7.41 | 9,772,600 |
| 2024-01-19 | $7.88 | $7.88 | $7.77 | $7.80 | $7.80 | 3,787,200 |
| 2024-01-18 | $8.00 | $8.02 | $7.61 | $7.83 | $7.83 | 7,991,300 |
| 2024-01-17 | $8.23 | $8.29 | $8.04 | $8.04 | $8.04 | 3,245,800 |
| 2024-01-16 | $8.29 | $8.29 | $8.12 | $8.21 | $8.21 | 3,125,470 |
| 2024-01-15 | $8.26 | $8.31 | $8.23 | $8.29 | $8.29 | 3,582,190 |
| 2024-01-12 | $8.16 | $8.32 | $8.16 | $8.26 | $8.26 | 3,813,400 |
| 2024-01-11 | $8.21 | $8.28 | $8.16 | $8.20 | $8.20 | 3,888,770 |
| 2024-01-10 | $8.24 | $8.31 | $8.15 | $8.20 | $8.20 | 3,047,170 |
| 2024-01-09 | $8.16 | $8.28 | $8.06 | $8.21 | $8.21 | 3,901,900 |
| 2024-01-08 | $8.25 | $8.26 | $8.11 | $8.12 | $8.12 | 3,712,900 |
| 2024-01-05 | $8.40 | $8.41 | $8.19 | $8.23 | $8.23 | 5,235,400 |
| 2024-01-04 | $8.28 | $8.42 | $8.26 | $8.36 | $8.36 | 5,848,100 |
| 2024-01-03 | $8.26 | $8.31 | $8.21 | $8.31 | $8.31 | 5,809,410 |
| 2024-01-02 | $8.14 | $8.33 | $8.11 | $8.25 | $8.25 | 7,742,200 |
| 2024-01-01 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-12-29 | $8.16 | $8.18 | $8.02 | $8.13 | $8.13 | 8,595,700 |
| 2023-12-28 | $8.02 | $8.20 | $8.00 | $8.17 | $8.17 | 8,160,600 |
| 2023-12-27 | $7.98 | $8.05 | $7.88 | $8.02 | $8.02 | 4,249,430 |
| 2023-12-26 | $7.96 | $8.10 | $7.93 | $7.99 | $7.99 | 5,694,500 |
| 2023-12-25 | $8.02 | $8.03 | $7.85 | $7.92 | $7.92 | 4,448,500 |
| 2023-12-22 | $8.02 | $8.08 | $7.92 | $7.99 | $7.99 | 6,020,390 |
| 2023-12-21 | $8.00 | $8.06 | $7.85 | $8.02 | $8.02 | 4,594,140 |
| 2023-12-20 | $8.05 | $8.11 | $7.98 | $8.01 | $8.01 | 4,893,010 |
| 2023-12-19 | $8.15 | $8.16 | $7.93 | $8.01 | $8.01 | 5,734,310 |
| 2023-12-18 | $8.22 | $8.26 | $8.06 | $8.11 | $8.11 | 7,832,620 |
| 2023-12-15 | $8.45 | $8.50 | $8.27 | $8.30 | $8.30 | 9,475,430 |
| 2023-12-14 | $8.38 | $8.52 | $8.34 | $8.45 | $8.45 | 10,879,220 |
| 2023-12-13 | $8.38 | $8.52 | $8.34 | $8.38 | $8.38 | 13,349,410 |
| 2023-12-12 | $8.38 | $8.57 | $8.35 | $8.37 | $8.37 | 13,621,870 |
| 2023-12-11 | $8.68 | $8.69 | $8.33 | $8.46 | $8.46 | 28,460,610 |
| 2023-12-08 | $7.83 | $8.53 | $7.79 | $8.53 | $8.53 | 28,213,400 |
| 2023-12-07 | $7.79 | $7.80 | $7.67 | $7.75 | $7.75 | 3,537,600 |
| 2023-12-06 | $7.85 | $7.85 | $7.77 | $7.80 | $7.80 | 2,155,600 |
| 2023-12-05 | $7.90 | $7.95 | $7.80 | $7.82 | $7.82 | 2,682,800 |
| 2023-12-04 | $7.83 | $7.93 | $7.81 | $7.90 | $7.90 | 3,656,680 |
| 2023-12-01 | $7.86 | $7.91 | $7.82 | $7.84 | $7.84 | 2,562,250 |
| 2023-11-30 | $7.82 | $7.89 | $7.80 | $7.84 | $7.84 | 2,187,440 |
| 2023-11-29 | $7.89 | $7.90 | $7.81 | $7.82 | $7.82 | 1,816,200 |
| 2023-11-28 | $7.91 | $7.91 | $7.81 | $7.89 | $7.89 | 2,443,750 |
| 2023-11-27 | $7.86 | $7.95 | $7.77 | $7.93 | $7.93 | 4,022,970 |
| 2023-11-24 | $7.87 | $7.90 | $7.82 | $7.84 | $7.84 | 2,358,760 |
| 2023-11-23 | $7.86 | $7.88 | $7.82 | $7.87 | $7.87 | 2,494,400 |
| 2023-11-22 | $7.94 | $7.94 | $7.86 | $7.86 | $7.86 | 2,472,360 |
| 2023-11-21 | $7.91 | $7.97 | $7.91 | $7.93 | $7.93 | 2,749,540 |
| 2023-11-20 | $7.88 | $7.97 | $7.88 | $7.93 | $7.93 | 3,101,100 |
| 2023-11-17 | $7.93 | $7.95 | $7.86 | $7.90 | $7.90 | 2,755,670 |
| 2023-11-16 | $8.08 | $8.08 | $7.92 | $7.92 | $7.92 | 3,959,700 |
| 2023-11-15 | $7.98 | $8.09 | $7.98 | $8.08 | $8.08 | 5,284,180 |
| 2023-11-14 | $7.93 | $7.97 | $7.92 | $7.96 | $7.96 | 3,220,480 |
| 2023-11-13 | $8.00 | $8.05 | $7.91 | $7.94 | $7.94 | 5,872,100 |
| 2023-11-10 | $7.99 | $8.08 | $7.92 | $8.00 | $8.00 | 4,366,410 |
| 2023-11-09 | $8.05 | $8.07 | $7.98 | $7.98 | $7.98 | 4,116,600 |
| 2023-11-08 | $8.23 | $8.26 | $8.03 | $8.06 | $8.06 | 8,143,520 |
| 2023-11-07 | $8.26 | $8.28 | $8.21 | $8.24 | $8.24 | 2,327,300 |
| 2023-11-06 | $8.28 | $8.33 | $8.25 | $8.26 | $8.26 | 3,905,600 |
| 2023-11-03 | $8.28 | $8.34 | $8.26 | $8.27 | $8.27 | 2,577,900 |
| 2023-11-02 | $8.32 | $8.36 | $8.27 | $8.32 | $8.32 | 3,328,690 |
| 2023-11-01 | $8.29 | $8.33 | $8.25 | $8.28 | $8.28 | 3,002,400 |
| 2023-10-31 | $8.34 | $8.34 | $8.23 | $8.26 | $8.26 | 1,887,600 |
| 2023-10-30 | $8.27 | $8.33 | $8.22 | $8.29 | $8.29 | 3,075,800 |
| 2023-10-27 | $8.18 | $8.33 | $8.16 | $8.27 | $8.27 | 3,867,950 |
| 2023-10-26 | $8.13 | $8.20 | $8.10 | $8.18 | $8.18 | 2,383,600 |
| 2023-10-25 | $8.11 | $8.20 | $8.03 | $8.17 | $8.17 | 3,422,100 |
| 2023-10-24 | $7.84 | $8.03 | $7.76 | $7.99 | $7.99 | 3,305,800 |
| 2023-10-23 | $8.16 | $8.17 | $7.80 | $7.80 | $7.80 | 5,086,290 |
| 2023-10-20 | $8.12 | $8.22 | $8.10 | $8.16 | $8.16 | 2,087,750 |
| 2023-10-19 | $8.30 | $8.36 | $8.13 | $8.14 | $8.14 | 3,941,300 |
| 2023-10-18 | $8.46 | $8.46 | $8.27 | $8.29 | $8.29 | 2,581,300 |
| 2023-10-17 | $8.36 | $8.45 | $8.33 | $8.41 | $8.41 | 3,471,890 |
| 2023-10-16 | $8.28 | $8.40 | $8.25 | $8.39 | $8.39 | 4,404,470 |
| 2023-10-13 | $8.28 | $8.29 | $8.19 | $8.28 | $8.28 | 3,160,800 |
| 2023-10-12 | $8.23 | $8.30 | $8.20 | $8.29 | $8.29 | 3,417,410 |
| 2023-10-11 | $8.42 | $8.42 | $8.22 | $8.23 | $8.23 | 5,644,300 |
| 2023-10-10 | $8.33 | $8.46 | $8.33 | $8.43 | $8.43 | 7,078,720 |
| 2023-10-09 | $8.21 | $8.46 | $8.15 | $8.40 | $8.40 | 8,532,560 |
| 2023-09-28 | $8.16 | $8.24 | $8.13 | $8.21 | $8.21 | 3,186,330 |
| 2023-09-27 | $8.18 | $8.20 | $8.12 | $8.12 | $8.12 | 2,979,300 |
| 2023-09-26 | $8.18 | $8.23 | $8.16 | $8.17 | $8.17 | 1,955,510 |
| 2023-09-25 | $8.24 | $8.25 | $8.18 | $8.20 | $8.20 | 3,045,100 |
| 2023-09-22 | $8.22 | $8.32 | $8.18 | $8.24 | $8.24 | 4,423,700 |
| 2023-09-21 | $8.32 | $8.41 | $8.25 | $8.25 | $8.25 | 2,992,000 |
| 2023-09-20 | $8.32 | $8.40 | $8.32 | $8.34 | $8.34 | 2,158,200 |
| 2023-09-19 | $8.33 | $8.37 | $8.30 | $8.34 | $8.34 | 1,969,800 |
| 2023-09-18 | $8.30 | $8.37 | $8.25 | $8.34 | $8.34 | 2,392,530 |
| 2023-09-15 | $8.43 | $8.46 | $8.32 | $8.35 | $8.35 | 3,215,100 |
| 2023-09-14 | $8.39 | $8.43 | $8.34 | $8.39 | $8.39 | 3,519,610 |
| 2023-09-13 | $8.38 | $8.46 | $8.35 | $8.37 | $8.37 | 2,412,800 |
| 2023-09-12 | $8.44 | $8.46 | $8.37 | $8.38 | $8.38 | 2,258,600 |
| 2023-09-11 | $8.55 | $8.55 | $8.40 | $8.45 | $8.45 | 3,396,100 |
| 2023-09-08 | $8.37 | $8.49 | $8.32 | $8.44 | $8.44 | 3,136,600 |
| 2023-09-07 | $8.49 | $8.50 | $8.36 | $8.36 | $8.36 | 3,131,300 |
| 2023-09-06 | $8.52 | $8.58 | $8.43 | $8.50 | $8.50 | 3,576,330 |
| 2023-09-05 | $8.39 | $8.54 | $8.37 | $8.51 | $8.51 | 4,868,320 |
| 2023-09-04 | $8.27 | $8.41 | $8.21 | $8.40 | $8.40 | 5,894,730 |
| 2023-09-01 | $8.22 | $8.38 | $8.22 | $8.24 | $8.24 | 2,964,500 |
| 2023-08-31 | $8.32 | $8.43 | $8.23 | $8.24 | $8.24 | 4,788,000 |
| 2023-08-30 | $8.47 | $8.51 | $8.33 | $8.34 | $8.34 | 5,344,890 |
| 2023-08-29 | $8.45 | $8.50 | $8.39 | $8.48 | $8.48 | 4,968,700 |
| 2023-08-28 | $8.64 | $8.71 | $8.45 | $8.46 | $8.46 | 4,800,570 |
| 2023-08-25 | $8.32 | $8.48 | $8.23 | $8.38 | $8.38 | 3,141,510 |
| 2023-08-24 | $8.36 | $8.41 | $8.21 | $8.31 | $8.31 | 3,021,350 |
| 2023-08-23 | $8.46 | $8.48 | $8.34 | $8.35 | $8.35 | 2,871,600 |
| 2023-08-22 | $8.48 | $8.59 | $8.30 | $8.39 | $8.39 | 3,770,540 |
| 2023-08-21 | $8.55 | $8.64 | $8.47 | $8.50 | $8.50 | 2,663,000 |
| 2023-08-18 | $8.57 | $8.68 | $8.51 | $8.56 | $8.56 | 3,656,300 |
| 2023-08-17 | $8.55 | $8.58 | $8.40 | $8.52 | $8.52 | 2,845,050 |
| 2023-08-16 | $8.55 | $8.59 | $8.51 | $8.53 | $8.53 | 1,860,040 |
| 2023-08-15 | $8.61 | $8.65 | $8.52 | $8.55 | $8.55 | 2,753,160 |
| 2023-08-14 | $8.62 | $8.66 | $8.51 | $8.59 | $8.59 | 3,105,420 |
| 2023-08-11 | $9.02 | $9.02 | $8.66 | $8.66 | $8.66 | 8,102,900 |
| 2023-08-10 | $8.79 | $9.01 | $8.77 | $9.00 | $9.00 | 8,314,590 |
| 2023-08-09 | $8.85 | $8.86 | $8.69 | $8.74 | $8.74 | 3,710,320 |
| 2023-08-08 | $8.87 | $8.93 | $8.81 | $8.85 | $8.85 | 1,933,300 |
| 2023-08-07 | $8.92 | $8.96 | $8.84 | $8.86 | $8.86 | 2,815,960 |
| 2023-08-04 | $9.00 | $9.04 | $8.90 | $8.91 | $8.91 | 3,049,250 |
| 2023-08-03 | $8.96 | $9.00 | $8.92 | $8.96 | $8.96 | 2,301,420 |
| 2023-08-02 | $9.00 | $9.05 | $8.94 | $8.96 | $8.96 | 2,885,540 |
| 2023-08-01 | $8.98 | $9.04 | $8.92 | $9.01 | $9.01 | 3,901,520 |
| 2023-07-31 | $8.91 | $8.98 | $8.88 | $8.96 | $8.96 | 3,359,900 |
| 2023-07-28 | $8.84 | $8.92 | $8.79 | $8.90 | $8.90 | 2,853,100 |
| 2023-07-27 | $8.89 | $8.94 | $8.82 | $8.85 | $8.85 | 2,813,200 |
| 2023-07-26 | $8.83 | $8.88 | $8.78 | $8.88 | $8.88 | 2,529,560 |
| 2023-07-25 | $8.78 | $8.85 | $8.77 | $8.83 | $8.83 | 2,499,700 |
| 2023-07-24 | $8.70 | $8.84 | $8.62 | $8.78 | $8.78 | 3,272,000 |
| 2023-07-21 | $8.71 | $8.75 | $8.64 | $8.68 | $8.68 | 2,157,350 |
| 2023-07-20 | $8.84 | $8.85 | $8.68 | $8.69 | $8.69 | 2,492,480 |
| 2023-07-19 | $8.76 | $8.86 | $8.76 | $8.85 | $8.85 | 2,141,400 |
| 2023-07-18 | $8.77 | $8.85 | $8.72 | $8.80 | $8.80 | 2,439,660 |
| 2023-07-17 | $8.74 | $8.82 | $8.71 | $8.79 | $8.79 | 2,760,800 |
| 2023-07-14 | $8.96 | $9.03 | $8.78 | $8.79 | $8.79 | 4,739,200 |
| 2023-07-13 | $8.92 | $9.06 | $8.90 | $9.00 | $9.00 | 4,518,900 |
| 2023-07-12 | $8.93 | $8.98 | $8.88 | $8.92 | $8.92 | 2,813,620 |
| 2023-07-11 | $8.90 | $8.94 | $8.82 | $8.93 | $8.93 | 4,483,390 |
| 2023-07-10 | $8.84 | $8.99 | $8.84 | $8.90 | $8.90 | 5,599,800 |
| 2023-07-07 | $8.79 | $8.88 | $8.71 | $8.80 | $8.80 | 3,395,890 |
| 2023-07-06 | $8.81 | $8.88 | $8.75 | $8.80 | $8.80 | 3,136,950 |
| 2023-07-05 | $8.81 | $8.88 | $8.79 | $8.82 | $8.82 | 3,174,350 |
| 2023-07-04 | $8.81 | $8.85 | $8.78 | $8.80 | $8.80 | 3,575,200 |
| 2023-07-03 | $8.73 | $8.90 | $8.73 | $8.83 | $8.83 | 5,285,200 |
| 2023-06-30 | $8.73 | $8.78 | $8.65 | $8.72 | $8.72 | 5,455,290 |
| 2023-06-29 | $8.69 | $8.81 | $8.62 | $8.74 | $8.74 | 6,380,170 |
| 2023-06-28 | $8.54 | $8.98 | $8.54 | $8.82 | $8.82 | 12,484,130 |
| 2023-06-27 | $8.60 | $8.61 | $8.47 | $8.56 | $8.56 | 4,679,760 |
| 2023-06-26 | $8.29 | $8.58 | $8.23 | $8.58 | $8.58 | 6,890,160 |
| 2023-06-21 | $8.40 | $8.52 | $8.36 | $8.38 | $8.38 | 3,489,330 |
| 2023-06-20 | $8.54 | $8.60 | $8.43 | $8.43 | $8.43 | 3,859,310 |
| 2023-06-19 | $8.70 | $8.70 | $8.58 | $8.61 | $8.61 | 3,288,630 |
| 2023-06-16 | $8.73 | $8.87 | $8.73 | $8.85 | $8.66 | 4,532,540 |
| 2023-06-15 | $8.61 | $8.73 | $8.59 | $8.72 | $8.53 | 3,493,270 |
| 2023-06-14 | $8.68 | $8.72 | $8.60 | $8.61 | $8.42 | 3,147,580 |
| 2023-06-13 | $8.59 | $8.69 | $8.57 | $8.67 | $8.48 | 3,570,460 |
| 2023-06-12 | $8.59 | $8.63 | $8.50 | $8.62 | $8.43 | 3,710,980 |
| 2023-06-09 | $8.62 | $8.65 | $8.50 | $8.58 | $8.58 | 4,149,040 |
| 2023-06-08 | $8.69 | $8.69 | $8.60 | $8.64 | $8.64 | 2,742,400 |
| 2023-06-07 | $8.78 | $8.78 | $8.60 | $8.67 | $8.67 | 3,033,290 |
| 2023-06-06 | $8.85 | $8.86 | $8.70 | $8.70 | $8.70 | 4,375,250 |
| 2023-06-05 | $8.95 | $8.99 | $8.87 | $8.89 | $8.89 | 2,914,120 |
| 2023-06-02 | $8.91 | $8.96 | $8.81 | $8.95 | $8.95 | 4,024,960 |
| 2023-06-01 | $9.10 | $9.10 | $8.81 | $8.83 | $8.83 | 7,104,810 |
| 2023-05-31 | $9.30 | $9.35 | $9.07 | $9.07 | $9.07 | 5,058,050 |
| 2023-05-30 | $9.32 | $9.53 | $9.26 | $9.35 | $9.35 | 4,329,960 |
| 2023-05-29 | $9.35 | $9.44 | $9.29 | $9.32 | $9.32 | 3,250,770 |
| 2023-05-26 | $9.48 | $9.48 | $9.23 | $9.36 | $9.36 | 4,498,320 |
| 2023-05-25 | $9.37 | $9.55 | $9.29 | $9.48 | $9.48 | 5,437,660 |
| 2023-05-24 | $9.38 | $9.49 | $9.31 | $9.32 | $9.32 | 3,578,200 |
| 2023-05-23 | $9.58 | $9.60 | $9.40 | $9.41 | $9.41 | 3,697,490 |
| 2023-05-22 | $9.32 | $9.63 | $9.30 | $9.58 | $9.58 | 7,177,510 |
| 2023-05-19 | $9.41 | $9.44 | $9.32 | $9.33 | $9.33 | 3,901,910 |
| 2023-05-18 | $9.48 | $9.51 | $9.40 | $9.43 | $9.43 | 4,268,800 |
| 2023-05-17 | $9.39 | $9.47 | $9.35 | $9.43 | $9.43 | 4,273,500 |
| 2023-05-16 | $9.45 | $9.50 | $9.37 | $9.39 | $9.39 | 5,663,870 |
| 2023-05-15 | $9.26 | $9.46 | $9.26 | $9.46 | $9.46 | 6,875,810 |
| 2023-05-12 | $9.25 | $9.35 | $9.23 | $9.29 | $9.29 | 3,625,790 |
| 2023-05-11 | $9.18 | $9.33 | $9.16 | $9.28 | $9.28 | 4,507,500 |
| 2023-05-10 | $9.07 | $9.20 | $9.03 | $9.19 | $9.19 | 3,551,640 |
| 2023-05-09 | $9.11 | $9.21 | $9.10 | $9.11 | $9.11 | 3,903,000 |
| 2023-05-08 | $9.02 | $9.18 | $9.02 | $9.14 | $9.14 | 3,765,950 |
| 2023-05-05 | $9.09 | $9.10 | $8.88 | $8.99 | $8.99 | 3,696,070 |
| 2023-05-04 | $8.83 | $9.13 | $8.80 | $9.10 | $9.10 | 4,071,700 |
| 2023-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-04-28 | $9.03 | $9.11 | $9.00 | $9.10 | $9.10 | 2,989,700 |
| 2023-04-27 | $9.01 | $9.09 | $8.90 | $9.03 | $9.03 | 4,058,120 |
| 2023-04-26 | $8.67 | $8.98 | $8.64 | $8.95 | $8.95 | 4,550,710 |
| 2023-04-25 | $8.96 | $8.97 | $8.60 | $8.67 | $8.67 | 5,247,700 |
| 2023-04-24 | $9.01 | $9.05 | $8.80 | $8.86 | $8.86 | 4,434,610 |
| 2023-04-21 | $9.13 | $9.14 | $9.00 | $9.00 | $9.00 | 3,849,110 |
| 2023-04-20 | $9.21 | $9.22 | $9.08 | $9.11 | $9.11 | 3,590,980 |
| 2023-04-19 | $9.35 | $9.37 | $9.19 | $9.19 | $9.19 | 3,993,700 |
| 2023-04-18 | $9.40 | $9.44 | $9.33 | $9.34 | $9.34 | 3,216,020 |
| 2023-04-17 | $9.26 | $9.43 | $9.23 | $9.41 | $9.41 | 5,247,940 |
| 2023-04-14 | $9.27 | $9.29 | $9.21 | $9.26 | $9.26 | 3,168,310 |
| 2023-04-13 | $9.19 | $9.36 | $9.17 | $9.29 | $9.29 | 7,304,250 |
| 2023-04-12 | $9.14 | $9.20 | $9.11 | $9.15 | $9.15 | 2,780,490 |
| 2023-04-11 | $9.20 | $9.20 | $9.10 | $9.11 | $9.11 | 3,541,600 |
| 2023-04-10 | $9.20 | $9.20 | $9.15 | $9.18 | $9.18 | 2,932,030 |
| 2023-04-07 | $9.14 | $9.21 | $9.14 | $9.17 | $9.17 | 2,725,930 |
| 2023-04-06 | $9.29 | $9.29 | $9.16 | $9.17 | $9.17 | 3,728,970 |
| 2023-04-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-04-04 | $9.36 | $9.37 | $9.23 | $9.28 | $9.28 | 6,262,430 |
| 2023-04-03 | $9.35 | $9.38 | $9.31 | $9.37 | $9.37 | 5,144,690 |
| 2023-03-31 | $9.31 | $9.41 | $9.31 | $9.35 | $9.35 | 3,012,680 |
| 2023-03-30 | $9.42 | $9.43 | $9.31 | $9.33 | $9.33 | 3,612,600 |
| 2023-03-29 | $9.51 | $9.54 | $9.41 | $9.42 | $9.42 | 3,084,370 |
| 2023-03-28 | $9.57 | $9.60 | $9.50 | $9.53 | $9.53 | 3,593,100 |
| 2023-03-27 | $9.51 | $9.69 | $9.51 | $9.57 | $9.57 | 5,780,710 |
| 2023-03-24 | $9.43 | $9.51 | $9.42 | $9.51 | $9.51 | 4,045,840 |
| 2023-03-23 | $9.48 | $9.54 | $9.39 | $9.43 | $9.43 | 4,190,490 |
| 2023-03-22 | $9.50 | $9.55 | $9.46 | $9.50 | $9.50 | 3,258,330 |
| 2023-03-21 | $9.37 | $9.46 | $9.37 | $9.46 | $9.46 | 3,130,270 |
| 2023-03-20 | $9.46 | $9.53 | $9.36 | $9.36 | $9.36 | 5,079,140 |
| 2023-03-17 | $9.48 | $9.61 | $9.45 | $9.50 | $9.50 | 3,652,420 |
| 2023-03-16 | $9.56 | $9.64 | $9.43 | $9.45 | $9.45 | 5,159,940 |
| 2023-03-15 | $9.55 | $9.68 | $9.55 | $9.66 | $9.66 | 3,348,280 |
| 2023-03-14 | $9.64 | $9.75 | $9.45 | $9.53 | $9.53 | 5,160,210 |
| 2023-03-13 | $9.79 | $9.81 | $9.62 | $9.67 | $9.67 | 5,160,290 |
| 2023-03-10 | $9.89 | $9.89 | $9.72 | $9.79 | $9.79 | 4,615,960 |
| 2023-03-09 | $9.97 | $9.98 | $9.88 | $9.90 | $9.90 | 2,892,410 |
| 2023-03-08 | $9.90 | $9.96 | $9.84 | $9.94 | $9.94 | 3,266,010 |
| 2023-03-07 | $10.05 | $10.10 | $9.93 | $9.94 | $9.94 | 4,925,440 |
| 2023-03-06 | $10.01 | $10.07 | $9.97 | $10.04 | $10.04 | 3,495,280 |
| 2023-03-03 | $9.95 | $10.02 | $9.94 | $10.01 | $10.01 | 3,673,940 |
| 2023-03-02 | $10.04 | $10.05 | $9.94 | $9.94 | $9.94 | 3,431,800 |
| 2023-03-01 | $10.03 | $10.07 | $9.97 | $10.00 | $10.00 | 3,740,760 |
| 2023-02-28 | $9.84 | $10.02 | $9.84 | $10.01 | $10.01 | 4,719,810 |
| 2023-02-27 | $9.92 | $9.96 | $9.82 | $9.83 | $9.83 | 4,199,600 |
| 2023-02-24 | $10.09 | $10.09 | $9.90 | $9.93 | $9.93 | 6,309,830 |
| 2023-02-23 | $10.11 | $10.16 | $10.02 | $10.05 | $10.05 | 3,523,490 |
| 2023-02-22 | $10.11 | $10.15 | $10.04 | $10.10 | $10.10 | 2,955,500 |
| 2023-02-21 | $10.04 | $10.13 | $10.02 | $10.11 | $10.11 | 4,309,450 |
| 2023-02-20 | $10.00 | $10.06 | $9.90 | $10.04 | $10.04 | 4,251,200 |
| 2023-02-17 | $10.02 | $10.10 | $9.97 | $9.97 | $9.97 | 4,284,990 |
| 2023-02-16 | $10.22 | $10.28 | $9.92 | $10.03 | $10.03 | 6,875,290 |
| 2023-02-15 | $10.33 | $10.35 | $10.21 | $10.23 | $10.23 | 4,206,920 |
| 2023-02-14 | $10.39 | $10.39 | $10.27 | $10.32 | $10.32 | 4,006,050 |
| 2023-02-13 | $10.29 | $10.38 | $10.27 | $10.33 | $10.33 | 4,821,160 |
| 2023-02-10 | $10.25 | $10.30 | $10.17 | $10.29 | $10.29 | 5,872,440 |
| 2023-02-09 | $10.11 | $10.24 | $10.10 | $10.23 | $10.23 | 3,685,860 |
| 2023-02-08 | $10.28 | $10.28 | $10.13 | $10.14 | $10.14 | 3,256,760 |
| 2023-02-07 | $10.23 | $10.27 | $10.17 | $10.25 | $10.25 | 4,204,100 |
| 2023-02-06 | $10.19 | $10.27 | $10.10 | $10.22 | $10.22 | 4,264,250 |
| 2023-02-03 | $10.23 | $10.24 | $10.02 | $10.16 | $10.16 | 5,728,900 |
| 2023-02-02 | $10.30 | $10.32 | $10.22 | $10.23 | $10.23 | 4,192,130 |
| 2023-02-01 | $10.26 | $10.29 | $10.19 | $10.28 | $10.28 | 5,294,860 |
| 2023-01-31 | $10.17 | $10.27 | $10.11 | $10.27 | $10.27 | 5,133,470 |
| 2023-01-30 | $10.14 | $10.23 | $10.14 | $10.17 | $10.17 | 5,357,400 |
| 2023-01-20 | $9.97 | $10.10 | $9.97 | $10.10 | $10.10 | 4,305,990 |
| 2023-01-19 | $10.02 | $10.04 | $9.96 | $9.97 | $9.97 | 3,194,610 |
| 2023-01-18 | $9.98 | $10.06 | $9.98 | $10.00 | $10.00 | 2,678,910 |
| 2023-01-17 | $9.96 | $10.02 | $9.94 | $9.98 | $9.98 | 3,181,400 |
| 2023-01-16 | $9.81 | $9.96 | $9.77 | $9.96 | $9.96 | 4,170,700 |
| 2023-01-13 | $9.84 | $9.88 | $9.75 | $9.81 | $9.81 | 3,055,590 |
| 2023-01-12 | $9.82 | $9.90 | $9.79 | $9.84 | $9.84 | 2,517,500 |
| 2023-01-11 | $9.88 | $9.95 | $9.80 | $9.82 | $9.82 | 3,264,300 |
| 2023-01-10 | $10.00 | $10.00 | $9.87 | $9.88 | $9.88 | 3,616,880 |
| 2023-01-09 | $10.07 | $10.08 | $9.92 | $9.99 | $9.99 | 5,419,800 |
| 2023-01-06 | $9.87 | $10.08 | $9.84 | $10.00 | $10.00 | 7,279,680 |
| 2023-01-05 | $9.84 | $9.88 | $9.76 | $9.84 | $9.84 | 3,715,380 |
| 2023-01-04 | $9.79 | $9.84 | $9.74 | $9.83 | $9.83 | 3,572,420 |
| 2023-01-03 | $9.65 | $9.79 | $9.62 | $9.78 | $9.78 | 4,488,620 |
| 2023-01-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-12-30 | $9.65 | $9.77 | $9.64 | $9.64 | $9.64 | 3,705,570 |
| 2022-12-29 | $9.62 | $9.69 | $9.54 | $9.64 | $9.64 | 3,901,370 |
| 2022-12-28 | $9.62 | $9.87 | $9.57 | $9.72 | $9.72 | 5,805,700 |
| 2022-12-27 | $9.67 | $9.71 | $9.58 | $9.65 | $9.65 | 2,954,500 |
| 2022-12-26 | $9.51 | $9.64 | $9.50 | $9.62 | $9.62 | 2,872,790 |
| 2022-12-23 | $9.52 | $9.58 | $9.44 | $9.51 | $9.51 | 4,002,500 |
| 2022-12-22 | $9.78 | $9.87 | $9.53 | $9.57 | $9.57 | 4,546,510 |
| 2022-12-21 | $9.96 | $9.96 | $9.75 | $9.76 | $9.76 | 4,185,000 |
| 2022-12-20 | $9.88 | $9.97 | $9.82 | $9.93 | $9.93 | 2,837,400 |
| 2022-12-19 | $10.16 | $10.18 | $9.84 | $9.88 | $9.88 | 7,515,500 |
| 2022-12-16 | $10.20 | $10.29 | $10.13 | $10.20 | $10.20 | 4,685,190 |
| 2022-12-15 | $10.17 | $10.22 | $10.05 | $10.22 | $10.22 | 4,919,610 |
| 2022-12-14 | $10.27 | $10.32 | $10.16 | $10.17 | $10.17 | 6,012,200 |
| 2022-12-13 | $10.21 | $10.36 | $10.21 | $10.27 | $10.27 | 4,054,900 |
| 2022-12-12 | $10.46 | $10.46 | $10.29 | $10.29 | $10.29 | 6,530,410 |
| 2022-12-09 | $10.49 | $10.65 | $10.32 | $10.48 | $10.48 | 11,958,650 |
| 2022-12-08 | $10.67 | $10.75 | $10.56 | $10.59 | $10.59 | 7,444,890 |
| 2022-12-07 | $10.62 | $10.74 | $10.62 | $10.70 | $10.70 | 7,228,310 |
| 2022-12-06 | $10.80 | $10.80 | $10.64 | $10.66 | $10.66 | 11,000,670 |
| 2022-12-05 | $10.90 | $11.01 | $10.80 | $10.84 | $10.84 | 13,383,310 |
| 2022-12-01 | $10.82 | $11.11 | $10.72 | $11.11 | $11.11 | 22,759,310 |
| 2022-11-30 | $10.57 | $11.17 | $10.57 | $10.82 | $10.82 | 25,118,140 |
| 2022-11-29 | $10.59 | $10.63 | $10.46 | $10.62 | $10.62 | 13,103,630 |
| 2022-11-28 | $10.35 | $10.60 | $10.21 | $10.59 | $10.59 | 12,512,380 |
| 2022-11-25 | $10.43 | $10.51 | $10.37 | $10.43 | $10.43 | 6,228,100 |
| 2022-11-24 | $10.31 | $10.54 | $10.31 | $10.48 | $10.48 | 10,237,450 |
| 2022-11-23 | $10.24 | $10.37 | $10.15 | $10.36 | $10.36 | 8,745,730 |
| 2022-11-22 | $10.31 | $10.47 | $10.25 | $10.28 | $10.28 | 8,093,420 |
| 2022-11-21 | $10.33 | $10.37 | $10.18 | $10.32 | $10.32 | 6,248,410 |
| 2022-11-18 | $10.37 | $10.48 | $10.29 | $10.40 | $10.40 | 7,479,610 |
| 2022-11-17 | $10.52 | $10.53 | $10.28 | $10.38 | $10.38 | 8,343,800 |
| 2022-11-16 | $10.45 | $10.77 | $10.42 | $10.55 | $10.55 | 14,300,030 |
| 2022-11-15 | $10.26 | $10.46 | $10.20 | $10.43 | $10.43 | 9,438,650 |
| 2022-11-14 | $10.32 | $10.39 | $10.20 | $10.22 | $10.22 | 9,233,090 |
| 2022-11-11 | $10.42 | $10.51 | $10.29 | $10.34 | $10.34 | 9,112,230 |
| 2022-11-10 | $10.25 | $10.38 | $10.17 | $10.29 | $10.29 | 5,908,470 |
| 2022-11-09 | $10.38 | $10.39 | $10.26 | $10.30 | $10.30 | 5,963,780 |
| 2022-11-08 | $10.48 | $10.52 | $10.33 | $10.38 | $10.38 | 8,260,200 |
| 2022-11-07 | $10.44 | $10.59 | $10.31 | $10.57 | $10.57 | 10,296,030 |
| 2022-11-04 | $10.16 | $10.38 | $10.14 | $10.38 | $10.38 | 10,900,570 |
| 2022-11-03 | $10.18 | $10.28 | $10.10 | $10.11 | $10.11 | 7,315,410 |
| 2022-11-02 | $10.12 | $10.24 | $10.12 | $10.22 | $10.22 | 6,726,730 |
| 2022-11-01 | $9.93 | $10.20 | $9.91 | $10.20 | $10.20 | 7,004,400 |
| 2022-10-31 | $9.90 | $10.03 | $9.77 | $9.89 | $9.89 | 6,419,640 |
| 2022-10-28 | $10.29 | $10.39 | $9.89 | $9.99 | $9.99 | 7,915,800 |
| 2022-10-27 | $10.31 | $10.44 | $10.27 | $10.29 | $10.29 | 7,080,730 |
| 2022-10-26 | $10.20 | $10.45 | $10.12 | $10.42 | $10.42 | 10,113,980 |
| 2022-10-25 | $10.01 | $10.22 | $9.93 | $10.11 | $10.11 | 6,171,660 |
| 2022-10-24 | $10.29 | $10.42 | $10.04 | $10.11 | $10.11 | 7,370,000 |
| 2022-10-21 | $10.16 | $10.43 | $10.16 | $10.29 | $10.29 | 7,016,880 |
| 2022-10-20 | $10.22 | $10.35 | $10.11 | $10.16 | $10.16 | 6,841,700 |
| 2022-10-19 | $10.31 | $10.49 | $10.26 | $10.27 | $10.27 | 7,779,150 |
| 2022-10-18 | $10.32 | $10.45 | $10.28 | $10.33 | $10.33 | 6,644,220 |
| 2022-10-17 | $10.18 | $10.39 | $10.12 | $10.33 | $10.33 | 7,543,580 |
| 2022-10-14 | $10.13 | $10.29 | $10.13 | $10.26 | $10.26 | 7,984,750 |
| 2022-10-13 | $10.01 | $10.25 | $10.00 | $10.17 | $10.17 | 8,770,640 |
| 2022-10-12 | $9.95 | $10.10 | $9.73 | $10.08 | $10.08 | 7,888,870 |
| 2022-10-11 | $9.64 | $10.00 | $9.56 | $9.98 | $9.98 | 8,451,290 |
| 2022-10-10 | $9.93 | $10.11 | $9.72 | $9.78 | $9.78 | 6,462,690 |
| 2022-09-30 | $9.86 | $9.99 | $9.83 | $9.84 | $9.84 | 5,779,250 |
| 2022-09-29 | $10.12 | $10.18 | $9.87 | $9.92 | $9.92 | 8,006,410 |
| 2022-09-28 | $10.30 | $10.49 | $10.00 | $10.00 | $10.00 | 9,002,200 |
| 2022-09-27 | $10.13 | $10.33 | $10.00 | $10.25 | $10.25 | 8,926,330 |
| 2022-09-26 | $10.39 | $10.50 | $10.16 | $10.18 | $10.18 | 6,235,640 |
| 2022-09-23 | $10.76 | $10.86 | $10.47 | $10.52 | $10.52 | 6,534,780 |
| 2022-09-22 | $10.63 | $10.87 | $10.50 | $10.77 | $10.77 | 7,853,710 |
| 2022-09-21 | $10.61 | $10.70 | $10.35 | $10.70 | $10.70 | 7,748,720 |
| 2022-09-20 | $10.40 | $10.65 | $10.36 | $10.51 | $10.51 | 7,132,950 |
| 2022-09-19 | $10.40 | $10.47 | $10.16 | $10.29 | $10.29 | 6,288,000 |
| 2022-09-16 | $10.76 | $10.81 | $10.35 | $10.38 | $10.38 | 9,689,090 |
| 2022-09-15 | $11.43 | $11.47 | $10.62 | $10.87 | $10.87 | 15,920,100 |
| 2022-09-14 | $11.35 | $11.59 | $11.27 | $11.37 | $11.37 | 8,872,500 |
| 2022-09-13 | $11.85 | $11.86 | $11.44 | $11.49 | $11.49 | 11,738,160 |
| 2022-09-12 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-09-09 | $11.67 | $11.86 | $11.56 | $11.71 | $11.71 | 7,584,840 |
| 2022-09-08 | $11.95 | $12.07 | $11.75 | $11.75 | $11.75 | 10,775,970 |
| 2022-09-07 | $11.87 | $12.09 | $11.73 | $12.01 | $12.01 | 13,110,100 |
| 2022-09-06 | $11.92 | $11.92 | $11.66 | $11.89 | $11.89 | 13,831,950 |
| 2022-09-05 | $11.38 | $11.94 | $11.37 | $11.93 | $11.93 | 22,540,160 |
| 2022-09-02 | $11.38 | $11.51 | $11.23 | $11.32 | $11.32 | 7,813,100 |
| 2022-09-01 | $11.40 | $11.56 | $11.32 | $11.32 | $11.32 | 7,641,090 |
| 2022-08-31 | $11.80 | $11.98 | $11.36 | $11.40 | $11.40 | 15,141,100 |
| 2022-08-30 | $12.34 | $12.39 | $11.77 | $11.94 | $11.94 | 18,180,830 |
| 2022-08-29 | $11.76 | $12.30 | $11.72 | $12.28 | $12.28 | 16,128,520 |
| 2022-08-26 | $12.06 | $12.35 | $11.97 | $12.05 | $12.05 | 16,568,010 |
| 2022-08-25 | $11.96 | $12.20 | $11.70 | $12.19 | $12.19 | 18,401,090 |
| 2022-08-24 | $12.57 | $12.58 | $11.83 | $11.95 | $11.95 | 26,398,730 |
| 2022-08-23 | $12.28 | $12.68 | $12.21 | $12.64 | $12.64 | 26,434,320 |
| 2022-08-22 | $12.33 | $12.50 | $12.17 | $12.27 | $12.27 | 15,631,680 |
| 2022-08-19 | $12.01 | $12.46 | $11.92 | $12.30 | $12.30 | 24,839,770 |
| 2022-08-18 | $12.25 | $12.37 | $12.01 | $12.04 | $12.04 | 15,466,070 |
| 2022-08-17 | $12.18 | $12.49 | $12.15 | $12.25 | $12.25 | 21,883,230 |
| 2022-08-16 | $12.15 | $12.24 | $11.99 | $12.21 | $12.21 | 18,866,750 |
| 2022-08-15 | $11.72 | $12.30 | $11.68 | $12.11 | $12.11 | 21,884,980 |
| 2022-08-12 | $11.68 | $11.87 | $11.62 | $11.72 | $11.72 | 15,722,450 |
| 2022-08-11 | $11.58 | $11.67 | $11.45 | $11.66 | $11.66 | 11,557,370 |
| 2022-08-10 | $11.80 | $11.81 | $11.48 | $11.50 | $11.50 | 16,486,500 |
| 2022-08-09 | $11.71 | $11.93 | $11.60 | $11.78 | $11.78 | 15,667,650 |
| 2022-08-08 | $11.55 | $11.71 | $11.33 | $11.70 | $11.70 | 10,283,180 |
| 2022-08-05 | $11.61 | $11.63 | $11.23 | $11.56 | $11.56 | 16,290,830 |
| 2022-08-04 | $11.69 | $11.90 | $11.44 | $11.60 | $11.60 | 14,600,600 |
| 2022-08-03 | $11.70 | $12.18 | $11.51 | $11.57 | $11.57 | 18,605,650 |
| 2022-08-02 | $12.78 | $12.78 | $11.67 | $11.80 | $11.80 | 25,545,230 |
| 2022-08-01 | $13.13 | $13.13 | $12.73 | $12.93 | $12.93 | 16,808,890 |
| 2022-07-29 | $13.15 | $13.44 | $13.06 | $13.20 | $13.20 | 20,031,130 |
| 2022-07-28 | $13.19 | $13.36 | $13.03 | $13.06 | $13.06 | 17,909,420 |
| 2022-07-27 | $13.02 | $13.38 | $12.95 | $13.04 | $13.04 | 19,705,620 |
| 2022-07-26 | $12.84 | $13.16 | $12.65 | $13.16 | $13.16 | 16,095,000 |
| 2022-07-25 | $13.42 | $13.54 | $12.75 | $12.82 | $12.82 | 24,721,400 |
| 2022-07-22 | $13.91 | $14.15 | $13.41 | $13.59 | $13.59 | 27,356,250 |
| 2022-07-21 | $14.28 | $14.48 | $14.03 | $14.04 | $14.04 | 27,997,720 |
| 2022-07-20 | $14.16 | $14.70 | $13.95 | $14.70 | $14.53 | 36,422,750 |
| 2022-07-19 | $14.41 | $14.44 | $13.82 | $14.17 | $14.01 | 35,687,170 |
| 2022-07-18 | $14.76 | $15.17 | $14.50 | $14.54 | $14.38 | 44,877,800 |
| 2022-07-15 | $14.10 | $14.77 | $13.91 | $14.67 | $14.50 | 48,033,870 |
| 2022-07-14 | $14.10 | $14.69 | $13.72 | $14.20 | $14.04 | 37,744,710 |
| 2022-07-13 | $14.20 | $14.92 | $13.92 | $14.26 | $14.10 | 48,164,300 |
| 2022-07-12 | $13.61 | $14.52 | $13.31 | $14.52 | $14.36 | 61,444,980 |
| 2022-07-11 | $12.95 | $14.00 | $12.73 | $13.96 | $13.80 | 53,490,320 |
| 2022-07-08 | $13.50 | $13.50 | $12.88 | $13.03 | $12.88 | 40,632,620 |
| 2022-07-07 | $12.54 | $14.39 | $12.54 | $13.66 | $13.51 | 63,800,180 |
| 2022-07-06 | $14.53 | $15.47 | $13.71 | $13.93 | $13.77 | 94,480,420 |
| 2022-07-05 | $12.70 | $14.06 | $12.68 | $14.06 | $13.90 | 11,359,270 |
| 2022-07-04 | $12.40 | $12.78 | $12.21 | $12.78 | $12.64 | 7,155,810 |
| 2022-07-01 | $12.33 | $12.59 | $12.30 | $12.42 | $12.28 | 3,703,100 |
| 2022-06-30 | $12.33 | $12.49 | $12.26 | $12.32 | $12.18 | 3,392,870 |
| 2022-06-29 | $12.67 | $12.78 | $12.32 | $12.33 | $12.19 | 4,685,540 |
| 2022-06-28 | $12.63 | $12.85 | $12.58 | $12.69 | $12.55 | 4,545,840 |
| 2022-06-27 | $12.69 | $12.82 | $12.50 | $12.59 | $12.45 | 5,837,530 |
| 2022-06-24 | $12.25 | $12.60 | $12.20 | $12.58 | $12.44 | 7,266,680 |
| 2022-06-23 | $12.11 | $12.25 | $11.82 | $12.23 | $12.09 | 4,650,140 |
| 2022-06-22 | $12.42 | $12.50 | $12.08 | $12.11 | $11.97 | 5,680,430 |
| 2022-06-21 | $12.88 | $12.97 | $12.36 | $12.49 | $12.35 | 7,557,300 |
| 2022-06-20 | $12.24 | $13.00 | $12.19 | $12.88 | $12.73 | 10,641,000 |
| 2022-06-17 | $12.15 | $12.35 | $12.08 | $12.25 | $12.11 | 3,512,490 |
| 2022-06-16 | $12.27 | $12.37 | $12.21 | $12.23 | $12.09 | 3,577,500 |
| 2022-06-15 | $12.42 | $12.52 | $12.26 | $12.27 | $12.13 | 4,734,330 |
| 2022-06-14 | $12.45 | $12.45 | $12.01 | $12.45 | $12.31 | 4,928,510 |
| 2022-06-13 | $12.71 | $12.72 | $12.21 | $12.42 | $12.28 | 8,033,500 |
| 2022-06-10 | $12.26 | $12.72 | $12.25 | $12.72 | $12.58 | 6,528,270 |
| 2022-06-09 | $12.49 | $12.65 | $12.31 | $12.37 | $12.23 | 4,961,260 |
| 2022-06-08 | $12.48 | $12.66 | $12.30 | $12.48 | $12.34 | 5,306,860 |
| 2022-06-07 | $12.60 | $12.60 | $12.31 | $12.42 | $12.28 | 4,638,660 |
| 2022-06-06 | $12.17 | $12.55 | $12.10 | $12.46 | $12.32 | 5,441,200 |
| 2022-06-02 | $12.08 | $12.28 | $11.97 | $12.19 | $12.05 | 4,991,040 |
| 2022-06-01 | $12.04 | $12.18 | $11.85 | $12.06 | $11.92 | 5,446,650 |
| 2022-05-31 | $12.00 | $12.25 | $11.82 | $12.21 | $12.07 | 7,631,130 |
| 2022-05-30 | $11.77 | $11.88 | $11.68 | $11.82 | $11.69 | 2,717,240 |
| 2022-05-27 | $11.89 | $11.96 | $11.63 | $11.77 | $11.64 | 3,031,210 |
| 2022-05-26 | $11.92 | $11.99 | $11.68 | $11.87 | $11.74 | 3,803,930 |
| 2022-05-25 | $11.50 | $11.89 | $11.40 | $11.81 | $11.68 | 4,025,170 |
| 2022-05-24 | $12.00 | $12.08 | $11.50 | $11.60 | $11.47 | 5,587,120 |
| 2022-05-23 | $11.97 | $11.99 | $11.70 | $11.87 | $11.74 | 4,298,100 |
| 2022-05-20 | $12.10 | $12.16 | $11.83 | $11.97 | $11.84 | 6,048,810 |
| 2022-05-19 | $11.23 | $12.15 | $11.20 | $12.08 | $11.94 | 8,188,830 |
| 2022-05-18 | $11.41 | $11.54 | $11.30 | $11.42 | $11.29 | 2,857,090 |
| 2022-05-17 | $11.57 | $11.57 | $11.18 | $11.41 | $11.28 | 2,915,640 |
| 2022-05-16 | $11.60 | $11.63 | $11.38 | $11.40 | $11.27 | 3,446,100 |
| 2022-05-13 | $11.63 | $11.84 | $11.45 | $11.53 | $11.40 | 4,317,960 |
| 2022-05-12 | $11.67 | $11.98 | $11.42 | $11.59 | $11.46 | 7,142,650 |
| 2022-05-11 | $11.46 | $11.83 | $11.30 | $11.52 | $11.39 | 6,417,070 |
| 2022-05-10 | $10.94 | $11.38 | $10.83 | $11.34 | $11.21 | 5,268,600 |
| 2022-05-09 | $10.90 | $11.18 | $10.84 | $11.08 | $10.96 | 2,802,330 |
| 2022-05-06 | $11.24 | $11.24 | $10.91 | $10.97 | $10.85 | 3,799,370 |
| 2022-05-05 | $11.03 | $11.57 | $10.94 | $11.43 | $11.30 | 4,682,740 |
| 2022-05-04 | $11.09 | $11.09 | $11.09 | $11.09 | $10.97 | 0 |
| 2022-05-03 | $11.09 | $11.09 | $11.09 | $11.09 | $10.97 | 0 |
| 2022-04-29 | $10.86 | $11.18 | $10.70 | $11.09 | $10.97 | 4,178,810 |
| 2022-04-28 | $10.76 | $10.92 | $10.60 | $10.77 | $10.65 | 4,118,460 |
| 2022-04-27 | $10.30 | $10.90 | $10.18 | $10.76 | $10.64 | 4,812,220 |
| 2022-04-26 | $11.00 | $11.16 | $10.48 | $10.48 | $10.36 | 5,499,500 |
| 2022-04-25 | $11.56 | $11.87 | $11.00 | $11.00 | $10.88 | 5,632,950 |
| 2022-04-22 | $11.45 | $11.90 | $11.01 | $11.80 | $11.67 | 4,507,220 |
| 2022-04-21 | $11.99 | $12.00 | $11.40 | $11.46 | $11.33 | 4,316,970 |
| 2022-04-20 | $12.41 | $12.44 | $12.01 | $12.02 | $11.88 | 3,470,740 |
| 2022-04-19 | $12.30 | $12.63 | $12.25 | $12.38 | $12.24 | 3,084,000 |
| 2022-04-18 | $12.16 | $12.36 | $11.66 | $12.30 | $12.16 | 3,824,100 |
| 2022-04-15 | $12.46 | $12.59 | $12.15 | $12.17 | $12.03 | 3,758,850 |
| 2022-04-14 | $12.62 | $12.62 | $12.31 | $12.37 | $12.23 | 2,610,370 |
| 2022-04-13 | $12.70 | $12.70 | $12.41 | $12.47 | $12.33 | 2,981,670 |
| 2022-04-12 | $12.39 | $12.65 | $12.23 | $12.64 | $12.50 | 4,520,110 |
| 2022-04-11 | $12.87 | $12.95 | $12.23 | $12.30 | $12.16 | 4,881,930 |
| 2022-04-08 | $12.91 | $13.12 | $12.56 | $12.82 | $12.68 | 3,692,170 |
| 2022-04-07 | $13.46 | $13.47 | $12.80 | $12.88 | $12.73 | 4,637,820 |
| 2022-04-06 | $13.18 | $13.51 | $13.06 | $13.46 | $13.31 | 4,685,360 |
| 2022-04-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.06 | 0 |
| 2022-04-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.06 | 0 |
| 2022-04-01 | $13.18 | $13.25 | $13.03 | $13.21 | $13.06 | 3,843,670 |
| 2022-03-31 | $13.35 | $13.37 | $13.05 | $13.09 | $12.94 | 5,667,030 |
| 2022-03-30 | $13.45 | $13.67 | $13.33 | $13.45 | $13.30 | 5,406,900 |
| 2022-03-29 | $13.60 | $13.67 | $13.33 | $13.45 | $13.30 | 4,993,230 |
| 2022-03-28 | $13.46 | $13.73 | $13.10 | $13.57 | $13.42 | 7,352,330 |
| 2022-03-25 | $14.14 | $14.14 | $13.45 | $13.47 | $13.32 | 10,797,200 |
| 2022-03-24 | $13.48 | $14.36 | $13.39 | $14.21 | $14.05 | 16,926,290 |
| 2022-03-23 | $13.19 | $13.85 | $13.19 | $13.57 | $13.42 | 12,365,430 |
| 2022-03-22 | $13.00 | $13.06 | $12.79 | $12.95 | $12.80 | 4,115,690 |
| 2022-03-21 | $13.00 | $13.18 | $12.83 | $12.99 | $12.84 | 5,138,100 |
| 2022-03-18 | $12.67 | $13.15 | $12.60 | $13.12 | $12.97 | 7,135,960 |
| 2022-03-17 | $12.61 | $12.92 | $12.54 | $12.65 | $12.51 | 6,244,360 |
| 2022-03-16 | $12.28 | $12.50 | $11.83 | $12.43 | $12.29 | 6,719,800 |
| 2022-03-15 | $12.96 | $12.97 | $12.10 | $12.13 | $11.99 | 8,435,700 |
| 2022-03-14 | $13.41 | $13.50 | $12.94 | $12.97 | $12.82 | 5,057,400 |
| 2022-03-11 | $13.60 | $13.67 | $13.21 | $13.55 | $13.40 | 5,336,080 |
| 2022-03-10 | $13.91 | $14.09 | $13.54 | $13.82 | $13.66 | 7,008,000 |
| 2022-03-09 | $13.72 | $13.95 | $12.72 | $13.68 | $13.53 | 7,781,000 |
| 2022-03-08 | $14.36 | $14.37 | $13.55 | $13.63 | $13.48 | 6,886,060 |
| 2022-03-07 | $14.78 | $14.96 | $14.14 | $14.28 | $14.12 | 7,754,420 |
| 2022-03-04 | $15.38 | $15.38 | $14.74 | $14.83 | $14.66 | 11,756,530 |
| 2022-03-03 | $14.98 | $15.44 | $14.82 | $15.44 | $15.27 | 16,901,370 |
| 2022-03-02 | $14.69 | $14.94 | $14.66 | $14.83 | $14.66 | 4,434,170 |
| 2022-03-01 | $14.96 | $15.05 | $14.70 | $14.80 | $14.63 | 6,441,610 |
| 2022-02-28 | $15.01 | $15.19 | $14.72 | $14.92 | $14.75 | 8,820,080 |
| 2022-02-25 | $14.85 | $15.35 | $14.45 | $15.01 | $14.84 | 14,725,830 |
| 2022-02-24 | $14.45 | $15.43 | $14.45 | $14.82 | $14.65 | 18,801,320 |
| 2022-02-23 | $14.25 | $14.45 | $14.09 | $14.44 | $14.28 | 7,530,200 |
| 2022-02-22 | $14.49 | $14.85 | $14.22 | $14.23 | $14.07 | 9,181,400 |
| 2022-02-21 | $14.43 | $14.51 | $14.30 | $14.51 | $14.35 | 3,858,550 |
| 2022-02-18 | $14.38 | $14.54 | $14.21 | $14.40 | $14.24 | 3,288,000 |
| 2022-02-17 | $14.41 | $14.65 | $14.30 | $14.48 | $14.32 | 5,207,920 |
| 2022-02-16 | $14.22 | $14.58 | $14.22 | $14.35 | $14.19 | 4,332,090 |
| 2022-02-15 | $14.24 | $14.39 | $14.11 | $14.20 | $14.04 | 3,985,770 |
| 2022-02-14 | $14.30 | $14.58 | $14.13 | $14.26 | $14.10 | 4,620,450 |
| 2022-02-11 | $14.76 | $14.82 | $14.40 | $14.47 | $14.31 | 4,207,410 |
| 2022-02-10 | $14.83 | $14.93 | $14.61 | $14.73 | $14.56 | 5,289,900 |
| 2022-02-09 | $14.81 | $14.84 | $14.56 | $14.79 | $14.62 | 4,883,440 |
| 2022-02-08 | $14.50 | $14.86 | $14.30 | $14.85 | $14.68 | 5,700,420 |
| 2022-02-07 | $14.51 | $14.63 | $14.33 | $14.44 | $14.28 | 4,153,880 |
| 2022-02-04 | $14.13 | $14.13 | $14.13 | $14.13 | $13.97 | 0 |
| 2022-02-03 | $14.13 | $14.13 | $14.13 | $14.13 | $13.97 | 0 |
| 2022-02-02 | $14.13 | $14.13 | $14.13 | $14.13 | $13.97 | 0 |
| 2022-02-01 | $14.13 | $14.13 | $14.13 | $14.13 | $13.97 | 0 |
| 2022-01-28 | $13.92 | $14.26 | $13.46 | $14.13 | $13.97 | 7,469,450 |
| 2022-01-27 | $14.32 | $14.38 | $13.77 | $13.79 | $13.63 | 5,112,190 |
| 2022-01-26 | $15.00 | $15.05 | $14.08 | $14.25 | $14.09 | 7,069,240 |
| 2022-01-25 | $15.20 | $15.26 | $14.00 | $14.05 | $13.89 | 9,049,030 |
| 2022-01-24 | $15.53 | $15.53 | $15.13 | $15.26 | $15.09 | 4,240,210 |
| 2022-01-21 | $15.40 | $15.69 | $15.36 | $15.55 | $15.37 | 4,543,380 |
| 2022-01-20 | $15.39 | $15.77 | $15.17 | $15.50 | $15.33 | 5,714,950 |
| 2022-01-19 | $15.44 | $15.63 | $15.24 | $15.39 | $15.22 | 3,697,980 |
| 2022-01-18 | $15.24 | $15.57 | $15.10 | $15.46 | $15.29 | 5,835,710 |
| 2022-01-17 | $15.29 | $15.35 | $15.08 | $15.20 | $15.03 | 5,144,930 |
| 2022-01-14 | $15.48 | $15.59 | $15.18 | $15.30 | $15.13 | 5,189,560 |
| 2022-01-13 | $15.81 | $15.81 | $15.45 | $15.47 | $15.30 | 5,465,820 |
| 2022-01-12 | $15.64 | $15.80 | $15.60 | $15.80 | $15.62 | 4,025,100 |
| 2022-01-11 | $15.74 | $15.85 | $15.54 | $15.63 | $15.45 | 6,706,280 |
| 2022-01-10 | $16.40 | $16.40 | $15.30 | $15.76 | $15.58 | 9,797,370 |
| 2022-01-07 | $16.81 | $16.86 | $16.31 | $16.31 | $16.13 | 8,617,000 |
| 2022-01-06 | $16.55 | $17.12 | $16.15 | $16.89 | $16.70 | 8,787,800 |
| 2022-01-05 | $17.30 | $17.31 | $16.11 | $16.57 | $16.38 | 13,664,210 |
| 2022-01-04 | $17.61 | $17.97 | $17.30 | $17.42 | $17.22 | 10,186,700 |
| 2022-01-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.02 | 0 |
| 2021-12-31 | $17.28 | $17.57 | $17.15 | $17.21 | $17.02 | 7,921,580 |
| 2021-12-30 | $17.25 | $17.40 | $17.12 | $17.15 | $16.96 | 7,329,230 |
| 2021-12-29 | $17.26 | $17.58 | $17.00 | $17.40 | $17.20 | 10,131,480 |
| 2021-12-28 | $18.23 | $18.35 | $17.03 | $17.40 | $17.20 | 19,641,760 |
| 2021-12-27 | $17.48 | $18.40 | $17.20 | $18.18 | $17.98 | 19,517,690 |
| 2021-12-24 | $17.97 | $18.22 | $17.45 | $17.48 | $17.28 | 14,908,640 |
| 2021-12-23 | $16.92 | $18.01 | $16.51 | $17.85 | $17.65 | 20,340,040 |
| 2021-12-22 | $16.95 | $17.48 | $16.81 | $16.95 | $16.76 | 9,695,330 |
| 2021-12-21 | $17.19 | $17.37 | $16.62 | $16.94 | $16.75 | 12,351,840 |
| 2021-12-20 | $18.27 | $18.28 | $17.17 | $17.36 | $17.16 | 18,326,730 |
| 2021-12-17 | $18.46 | $18.80 | $18.18 | $18.55 | $18.34 | 21,630,720 |
| 2021-12-16 | $17.78 | $18.71 | $17.66 | $18.46 | $18.25 | 25,007,890 |
| 2021-12-15 | $17.44 | $17.96 | $17.26 | $17.75 | $17.55 | 13,211,840 |
| 2021-12-14 | $17.62 | $17.89 | $17.38 | $17.44 | $17.24 | 10,264,800 |
| 2021-12-13 | $17.56 | $18.13 | $17.51 | $17.71 | $17.51 | 13,152,660 |
| 2021-12-10 | $18.06 | $18.17 | $17.51 | $17.60 | $17.40 | 16,977,630 |
| 2021-12-09 | $18.15 | $18.80 | $18.01 | $18.34 | $18.13 | 21,575,170 |
| 2021-12-08 | $18.20 | $18.50 | $17.88 | $18.14 | $17.94 | 21,766,020 |
| 2021-12-07 | $17.20 | $18.56 | $16.61 | $18.19 | $17.99 | 28,681,890 |
| 2021-12-06 | $17.62 | $17.88 | $17.11 | $17.13 | $16.94 | 15,176,040 |
| 2021-12-03 | $17.39 | $17.39 | $17.39 | $17.39 | $17.19 | 18,372,750 |
| 2021-12-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.51 | 8,643,310 |
| 2021-12-01 | $16.75 | $17.15 | $16.60 | $17.04 | $16.85 | 10,018,860 |
| 2021-11-30 | $16.97 | $17.34 | $16.62 | $16.73 | $16.54 | 10,556,260 |
| 2021-11-29 | $16.70 | $17.43 | $16.48 | $16.91 | $16.72 | 11,169,070 |
| 2021-11-26 | $17.28 | $17.55 | $16.91 | $17.17 | $16.98 | 10,830,210 |
| 2021-11-25 | $17.99 | $18.16 | $17.41 | $17.44 | $17.24 | 18,942,480 |
| 2021-11-24 | $17.35 | $18.50 | $17.00 | $18.18 | $17.98 | 28,160,020 |
| 2021-11-23 | $16.56 | $17.31 | $16.35 | $17.20 | $17.01 | 17,062,670 |
| 2021-11-22 | $16.96 | $17.08 | $16.56 | $16.72 | $16.53 | 11,029,220 |
| 2021-11-19 | $16.30 | $16.87 | $16.10 | $16.84 | $16.65 | 14,129,280 |
| 2021-11-18 | $16.51 | $17.11 | $16.50 | $16.72 | $16.53 | 20,741,200 |
| 2021-11-17 | $15.67 | $16.47 | $15.67 | $16.42 | $16.23 | 17,472,430 |
| 2021-11-16 | $15.62 | $15.88 | $15.32 | $15.66 | $15.48 | 9,213,700 |
| 2021-11-15 | $16.00 | $16.09 | $15.55 | $15.62 | $15.44 | 9,787,080 |
| 2021-11-12 | $15.98 | $16.20 | $15.92 | $16.00 | $15.82 | 8,365,750 |
| 2021-11-11 | $16.24 | $16.39 | $15.90 | $15.96 | $15.78 | 9,638,130 |
| 2021-11-10 | $16.40 | $16.49 | $15.80 | $16.24 | $16.06 | 14,101,680 |
| 2021-11-09 | $16.92 | $17.27 | $16.42 | $16.63 | $16.44 | 12,629,610 |
| 2021-11-08 | $16.19 | $16.64 | $16.10 | $16.45 | $16.26 | 9,221,680 |
| 2021-11-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.25 | 18,819,930 |
| 2021-11-04 | $17.04 | $17.83 | $16.95 | $17.45 | $17.25 | 17,281,610 |
| 2021-11-03 | $17.11 | $17.34 | $16.58 | $17.10 | $16.91 | 14,690,900 |
| 2021-11-02 | $18.30 | $18.36 | $16.99 | $17.12 | $16.93 | 20,015,970 |
| 2021-11-01 | $17.26 | $18.59 | $17.00 | $18.27 | $18.06 | 24,752,400 |
| 2021-10-29 | $18.03 | $18.29 | $16.80 | $17.72 | $17.52 | 29,033,560 |
| 2021-10-28 | $19.40 | $19.40 | $18.12 | $18.59 | $18.38 | 21,547,800 |
| 2021-10-27 | $18.80 | $19.88 | $18.61 | $19.18 | $18.96 | 30,668,890 |
| 2021-10-26 | $18.24 | $19.32 | $17.98 | $19.03 | $18.82 | 31,283,710 |
| 2021-10-25 | $17.18 | $18.36 | $17.02 | $18.20 | $17.99 | 26,774,470 |
| 2021-10-22 | $17.57 | $17.61 | $16.80 | $16.88 | $16.69 | 16,355,300 |
| 2021-10-21 | $18.17 | $18.17 | $17.47 | $17.62 | $17.42 | 17,873,410 |
| 2021-10-20 | $17.37 | $18.30 | $16.96 | $18.01 | $17.81 | 26,625,940 |
| 2021-10-19 | $17.41 | $17.86 | $16.96 | $17.47 | $17.27 | 23,258,680 |
| 2021-10-18 | $16.60 | $17.68 | $16.43 | $17.40 | $17.20 | 25,968,760 |
| 2021-10-15 | $16.65 | $17.12 | $15.76 | $16.72 | $16.53 | 24,738,720 |
| 2021-10-14 | $15.90 | $16.90 | $15.52 | $16.40 | $16.22 | 23,198,300 |
| 2021-10-13 | $17.93 | $17.98 | $16.43 | $16.43 | $16.24 | 27,268,780 |
| 2021-10-12 | $18.08 | $19.36 | $17.30 | $18.26 | $18.05 | 30,291,550 |
| 2021-10-11 | $20.20 | $20.78 | $18.95 | $18.96 | $18.75 | 39,228,800 |
| 2021-10-08 | $21.40 | $22.39 | $19.60 | $21.05 | $20.81 | 55,826,280 |
| 2021-10-07 | $20.81 | $20.81 | $20.81 | $20.81 | $20.58 | 0 |
| 2021-10-06 | $20.81 | $20.81 | $20.81 | $20.81 | $20.58 | 0 |
| 2021-09-30 | $19.20 | $20.81 | $18.22 | $20.81 | $20.58 | 48,349,420 |
| 2021-09-29 | $20.00 | $21.00 | $18.92 | $18.92 | $18.71 | 36,093,540 |
| 2021-09-28 | $18.40 | $21.02 | $18.03 | $21.02 | $20.78 | 43,320,480 |
| 2021-09-27 | $21.00 | $21.28 | $18.68 | $19.11 | $18.89 | 46,022,270 |
| 2021-09-24 | $18.90 | $21.07 | $18.41 | $20.75 | $20.52 | 53,337,660 |
| 2021-09-23 | $19.47 | $20.94 | $18.42 | $19.15 | $18.93 | 49,063,680 |
| 2021-09-22 | $17.72 | $19.47 | $17.72 | $19.47 | $19.25 | 48,371,550 |
| 2021-09-21 | $17.70 | $17.70 | $17.70 | $17.70 | $17.50 | 0 |
| 2021-09-20 | $17.70 | $17.70 | $17.70 | $17.70 | $17.50 | 0 |
| 2021-09-17 | $16.30 | $18.00 | $16.20 | $17.70 | $17.50 | 41,151,800 |
| 2021-09-16 | $16.00 | $17.43 | $15.84 | $16.74 | $16.55 | 38,820,110 |
| 2021-09-15 | $14.69 | $16.30 | $14.62 | $16.29 | $16.11 | 32,530,810 |
| 2021-09-14 | $15.59 | $15.88 | $14.82 | $14.86 | $14.69 | 22,362,140 |
| 2021-09-13 | $15.37 | $15.68 | $15.18 | $15.36 | $15.19 | 18,983,980 |
| 2021-09-10 | $16.20 | $16.30 | $15.20 | $15.53 | $15.36 | 32,024,310 |
| 2021-09-09 | $15.80 | $16.98 | $15.70 | $16.40 | $16.22 | 40,801,110 |
| 2021-09-08 | $16.50 | $17.22 | $16.02 | $16.29 | $16.11 | 53,969,560 |
| 2021-09-07 | $15.50 | $15.99 | $15.03 | $15.65 | $15.47 | 32,035,660 |
| 2021-09-06 | $15.20 | $16.00 | $14.63 | $15.67 | $15.49 | 43,981,300 |
| 2021-09-03 | $14.33 | $15.32 | $14.16 | $14.95 | $14.78 | 46,712,500 |
| 2021-09-02 | $13.04 | $14.50 | $13.01 | $14.31 | $14.15 | 37,927,990 |
| 2021-09-01 | $13.70 | $13.98 | $12.98 | $13.18 | $13.03 | 18,137,400 |
| 2021-08-31 | $14.62 | $14.63 | $13.57 | $13.61 | $13.46 | 29,815,100 |
| 2021-08-30 | $13.82 | $14.66 | $13.54 | $14.65 | $14.48 | 33,229,820 |
| 2021-08-27 | $13.72 | $14.20 | $13.54 | $13.82 | $13.66 | 17,298,460 |
| 2021-08-26 | $14.14 | $14.14 | $13.61 | $13.72 | $13.57 | 21,661,910 |
| 2021-08-25 | $13.82 | $14.20 | $13.52 | $14.08 | $13.92 | 22,494,040 |
| 2021-08-24 | $14.07 | $14.21 | $13.67 | $13.94 | $13.78 | 23,248,990 |
| 2021-08-23 | $13.14 | $13.86 | $13.12 | $13.72 | $13.57 | 23,200,360 |
| 2021-08-20 | $13.03 | $13.03 | $12.53 | $12.80 | $12.66 | 13,439,070 |
| 2021-08-19 | $13.03 | $13.34 | $12.72 | $13.09 | $12.94 | 13,327,340 |
| 2021-08-18 | $13.05 | $13.45 | $12.91 | $13.14 | $12.99 | 15,839,700 |
| 2021-08-17 | $14.45 | $14.46 | $13.19 | $13.51 | $13.36 | 30,167,930 |
| 2021-08-16 | $13.48 | $14.78 | $13.30 | $14.34 | $14.18 | 37,368,420 |
| 2021-08-13 | $13.60 | $13.75 | $13.17 | $13.48 | $13.33 | 18,339,460 |
| 2021-08-12 | $13.75 | $13.86 | $13.40 | $13.77 | $13.61 | 24,848,600 |
| 2021-08-11 | $13.43 | $14.11 | $13.21 | $13.99 | $13.83 | 34,548,180 |
| 2021-08-10 | $13.88 | $13.88 | $13.15 | $13.30 | $13.15 | 30,515,530 |
| 2021-08-09 | $12.45 | $13.59 | $12.40 | $13.59 | $13.44 | 31,071,690 |
| 2021-08-06 | $12.01 | $12.46 | $11.96 | $12.35 | $12.21 | 10,148,130 |
| 2021-08-05 | $12.31 | $12.44 | $12.05 | $12.15 | $12.01 | 8,992,080 |
| 2021-08-04 | $12.15 | $12.40 | $12.08 | $12.22 | $12.08 | 7,964,230 |
| 2021-08-03 | $12.28 | $12.66 | $12.17 | $12.26 | $12.12 | 10,695,980 |
| 2021-08-02 | $12.31 | $12.44 | $12.01 | $12.37 | $12.23 | 13,819,020 |
| 2021-07-30 | $11.62 | $12.34 | $11.55 | $12.28 | $12.14 | 16,248,420 |
| 2021-07-29 | $11.12 | $11.72 | $11.12 | $11.54 | $11.41 | 8,546,100 |
| 2021-07-28 | $11.65 | $11.69 | $10.80 | $11.22 | $11.09 | 9,476,670 |
| 2021-07-27 | $11.72 | $12.10 | $11.66 | $11.75 | $11.62 | 12,114,140 |
| 2021-07-26 | $11.55 | $11.77 | $11.39 | $11.66 | $11.53 | 8,689,830 |
| 2021-07-23 | $12.01 | $12.05 | $11.60 | $11.63 | $11.50 | 12,022,700 |
| 2021-07-22 | $12.22 | $12.35 | $12.03 | $12.12 | $11.98 | 9,276,590 |
| 2021-07-21 | $12.22 | $12.34 | $12.10 | $12.14 | $12.00 | 9,127,100 |
| 2021-07-20 | $12.35 | $12.43 | $12.13 | $12.24 | $12.10 | 8,235,320 |
| 2021-07-19 | $12.20 | $12.70 | $11.91 | $12.54 | $12.40 | 13,108,800 |
| 2021-07-16 | $12.36 | $12.55 | $12.20 | $12.28 | $12.14 | 10,201,350 |
| 2021-07-15 | $12.61 | $12.61 | $12.20 | $12.37 | $12.23 | 15,260,720 |
| 2021-07-14 | $13.10 | $13.47 | $12.67 | $12.88 | $12.73 | 26,047,260 |
| 2021-07-13 | $12.39 | $13.47 | $12.00 | $13.10 | $12.95 | 31,022,550 |
| 2021-07-12 | $11.88 | $12.34 | $11.73 | $12.33 | $12.19 | 19,836,160 |
| 2021-07-09 | $11.59 | $11.73 | $11.26 | $11.58 | $11.45 | 9,723,460 |
| 2021-07-08 | $11.59 | $11.86 | $11.52 | $11.70 | $11.57 | 10,441,350 |
| 2021-07-07 | $11.50 | $11.64 | $11.40 | $11.56 | $11.43 | 8,008,980 |
| 2021-07-06 | $11.35 | $11.74 | $11.30 | $11.66 | $11.53 | 9,321,970 |
| 2021-07-05 | $11.36 | $11.52 | $11.30 | $11.42 | $11.29 | 5,243,950 |
| 2021-07-02 | $11.38 | $11.40 | $11.15 | $11.36 | $11.23 | 6,482,740 |
| 2021-07-01 | $11.75 | $11.78 | $11.24 | $11.25 | $11.12 | 9,658,400 |
| 2021-06-30 | $11.95 | $12.03 | $11.65 | $11.71 | $11.58 | 7,982,170 |
| 2021-06-29 | $12.14 | $12.18 | $11.95 | $11.96 | $11.83 | 9,021,830 |
| 2021-06-28 | $12.20 | $12.59 | $12.12 | $12.32 | $12.18 | 8,616,140 |
| 2021-06-25 | $12.25 | $12.37 | $12.06 | $12.28 | $12.14 | 9,025,030 |
| 2021-06-24 | $12.50 | $12.51 | $12.12 | $12.21 | $12.07 | 10,430,520 |
| 2021-06-23 | $12.76 | $12.78 | $12.40 | $12.55 | $12.41 | 11,650,580 |
| 2021-06-22 | $12.53 | $12.90 | $12.27 | $12.60 | $12.46 | 15,037,070 |
| 2021-06-21 | $12.40 | $12.68 | $12.16 | $12.54 | $12.40 | 11,500,400 |
| 2021-06-18 | $12.07 | $12.15 | $11.80 | $12.13 | $11.99 | 9,000,550 |
| 2021-06-17 | $11.93 | $12.20 | $11.72 | $12.03 | $11.89 | 8,510,790 |
| 2021-06-16 | $12.85 | $12.86 | $11.80 | $11.93 | $11.80 | 15,123,870 |
| 2021-06-15 | $13.20 | $13.36 | $12.68 | $12.72 | $12.58 | 15,032,130 |
| 2021-06-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.09 | 0 |
| 2021-06-11 | $12.90 | $13.50 | $12.87 | $13.24 | $13.09 | 19,185,460 |
| 2021-06-10 | $12.79 | $12.99 | $12.43 | $12.81 | $12.67 | 14,376,800 |
| 2021-06-09 | $13.33 | $13.33 | $12.61 | $12.67 | $12.53 | 15,835,150 |
| 2021-06-08 | $13.35 | $13.57 | $13.26 | $13.48 | $13.19 | 13,173,680 |
| 2021-06-07 | $13.44 | $13.58 | $13.24 | $13.36 | $13.08 | 12,838,290 |
| 2021-06-04 | $13.59 | $13.63 | $13.09 | $13.25 | $12.97 | 19,613,450 |
| 2021-06-03 | $14.15 | $14.23 | $13.66 | $13.71 | $13.42 | 23,037,400 |
| 2021-06-02 | $14.11 | $14.47 | $14.00 | $14.28 | $13.98 | 26,787,840 |
| 2021-06-01 | $14.61 | $14.74 | $14.10 | $14.31 | $14.01 | 32,345,850 |
| 2021-05-31 | $13.99 | $15.27 | $13.76 | $14.81 | $14.49 | 44,749,210 |
| 2021-05-28 | $14.18 | $14.67 | $13.85 | $14.04 | $13.74 | 28,673,490 |
| 2021-05-27 | $14.40 | $14.89 | $14.10 | $14.37 | $14.06 | 33,872,750 |
| 2021-05-26 | $13.86 | $14.78 | $13.56 | $14.72 | $14.41 | 50,183,400 |
| 2021-05-25 | $14.21 | $14.75 | $13.84 | $13.99 | $13.69 | 40,021,090 |
| 2021-05-24 | $14.84 | $15.60 | $14.21 | $14.34 | $14.03 | 68,897,220 |
| 2021-05-21 | $12.85 | $14.25 | $12.60 | $14.25 | $13.95 | 49,548,310 |
| 2021-05-20 | $13.34 | $13.76 | $12.81 | $12.95 | $12.67 | 37,137,920 |
| 2021-05-19 | $13.00 | $13.47 | $12.89 | $13.42 | $13.13 | 39,810,420 |
| 2021-05-18 | $12.28 | $13.02 | $11.92 | $12.99 | $12.71 | 34,627,420 |
| 2021-05-17 | $12.17 | $12.45 | $11.92 | $12.31 | $12.05 | 16,896,580 |
| 2021-05-14 | $12.46 | $12.66 | $12.22 | $12.28 | $12.02 | 20,253,190 |
| 2021-05-13 | $12.54 | $12.87 | $12.15 | $12.17 | $11.91 | 25,573,270 |
| 2021-05-12 | $12.92 | $13.14 | $12.51 | $12.69 | $12.42 | 29,414,800 |
| 2021-05-11 | $12.89 | $14.00 | $12.75 | $13.29 | $13.01 | 43,964,990 |
| 2021-05-10 | $12.20 | $13.25 | $12.04 | $13.15 | $12.87 | 37,810,750 |
| 2021-05-07 | $13.24 | $13.43 | $12.65 | $12.91 | $12.63 | 50,753,090 |
| 2021-05-06 | $11.85 | $12.85 | $11.82 | $12.85 | $12.58 | 32,339,980 |
| 2021-05-05 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 0 |
| 2021-05-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.43 | 0 |
| 2021-04-30 | $12.38 | $12.45 | $11.50 | $11.68 | $11.43 | 27,907,390 |
| 2021-04-29 | $11.67 | $12.89 | $11.51 | $12.25 | $11.99 | 40,023,140 |
| 2021-04-28 | $11.62 | $12.09 | $11.50 | $11.77 | $11.52 | 17,173,950 |
| 2021-04-27 | $11.99 | $11.99 | $11.33 | $11.68 | $11.43 | 24,019,060 |
| 2021-04-26 | $12.41 | $12.41 | $11.96 | $11.99 | $11.73 | 22,115,170 |
| 2021-04-23 | $12.80 | $12.92 | $12.11 | $12.40 | $12.14 | 27,095,230 |
| 2021-04-22 | $13.00 | $13.24 | $12.51 | $12.59 | $12.32 | 28,394,700 |
| 2021-04-21 | $13.40 | $13.49 | $12.86 | $13.14 | $12.86 | 35,159,100 |
| 2021-04-20 | $13.44 | $14.30 | $13.24 | $13.95 | $13.65 | 45,383,120 |
| 2021-04-19 | $13.96 | $14.28 | $13.51 | $13.65 | $13.36 | 36,504,810 |
| 2021-04-16 | $14.39 | $14.95 | $13.57 | $13.95 | $13.65 | 40,250,710 |
| 2021-04-15 | $14.16 | $15.45 | $14.02 | $14.69 | $14.38 | 47,882,800 |
| 2021-04-14 | $13.75 | $15.50 | $13.18 | $14.68 | $14.37 | 54,272,700 |
| 2021-04-13 | $15.42 | $15.52 | $14.57 | $14.57 | $14.26 | 44,766,770 |
| 2021-04-12 | $14.84 | $17.18 | $14.28 | $16.19 | $15.85 | 80,481,130 |
| 2021-04-09 | $16.00 | $17.97 | $15.48 | $15.85 | $15.51 | 95,723,890 |
| 2021-04-08 | $17.11 | $17.11 | $16.02 | $17.11 | $16.75 | 72,149,830 |
| 2021-04-07 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 5,499,690 |
| 2021-04-06 | $13.28 | $14.14 | $13.20 | $14.14 | $13.84 | 41,628,690 |
| 2021-04-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.58 | 0 |
| 2021-04-02 | $13.39 | $13.76 | $12.72 | $12.85 | $12.58 | 54,829,540 |
| 2021-04-01 | $14.10 | $14.75 | $13.81 | $13.81 | $13.52 | 70,437,000 |
| 2021-03-31 | $14.98 | $17.57 | $14.98 | $15.34 | $15.01 | 98,602,590 |
| 2021-03-30 | $15.90 | $16.64 | $14.77 | $16.64 | $16.29 | 91,060,840 |
| 2021-03-29 | $15.13 | $15.13 | $13.00 | $15.13 | $14.81 | 95,610,870 |
| 2021-03-26 | $13.70 | $13.75 | $13.67 | $13.75 | $13.46 | 26,103,770 |
| 2021-03-25 | $13.50 | $13.78 | $11.75 | $12.50 | $12.23 | 67,771,710 |
| 2021-03-24 | $12.50 | $13.06 | $12.28 | $13.06 | $12.78 | 69,700,470 |
| 2021-03-23 | $11.87 | $11.87 | $11.87 | $11.87 | $11.62 | 4,815,580 |
| 2021-03-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.56 | 3,069,830 |
| 2021-03-19 | $8.78 | $9.81 | $8.72 | $9.81 | $9.60 | 23,568,330 |
| 2021-03-18 | $8.89 | $8.97 | $8.70 | $8.92 | $8.73 | 19,490,020 |
| 2021-03-17 | $9.37 | $9.39 | $8.83 | $9.02 | $8.83 | 29,382,890 |
| 2021-03-16 | $8.38 | $9.32 | $8.32 | $9.32 | $9.12 | 34,008,300 |
| 2021-03-15 | $8.42 | $8.74 | $8.25 | $8.47 | $8.29 | 16,541,170 |
| 2021-03-12 | $8.08 | $8.65 | $8.05 | $8.51 | $8.33 | 24,244,100 |
| 2021-03-11 | $7.82 | $8.10 | $7.78 | $8.08 | $7.91 | 11,632,470 |
| 2021-03-10 | $7.80 | $8.10 | $7.71 | $7.86 | $7.69 | 9,224,640 |
| 2021-03-09 | $8.22 | $8.26 | $7.56 | $7.83 | $7.66 | 14,603,370 |
| 2021-03-08 | $7.89 | $8.48 | $7.63 | $8.38 | $8.20 | 21,886,140 |
| 2021-03-05 | $7.76 | $8.10 | $7.76 | $7.93 | $7.76 | 9,437,260 |
| 2021-03-04 | $7.84 | $8.00 | $7.75 | $7.92 | $7.75 | 10,356,620 |
| 2021-03-03 | $7.63 | $7.95 | $7.63 | $7.89 | $7.72 | 10,138,140 |
| 2021-03-02 | $7.60 | $7.85 | $7.55 | $7.79 | $7.62 | 10,552,820 |
| 2021-03-01 | $7.49 | $7.55 | $7.40 | $7.49 | $7.33 | 4,337,470 |
| 2021-02-26 | $7.35 | $7.62 | $7.23 | $7.47 | $7.31 | 4,843,300 |
| 2021-02-25 | $7.67 | $7.72 | $7.41 | $7.43 | $7.27 | 6,100,740 |
| 2021-02-24 | $7.73 | $7.84 | $7.56 | $7.64 | $7.48 | 8,256,180 |
| 2021-02-23 | $7.71 | $8.15 | $7.71 | $7.88 | $7.71 | 13,405,170 |
| 2021-02-22 | $7.67 | $7.85 | $7.63 | $7.65 | $7.49 | 9,509,070 |
| 2021-02-19 | $7.51 | $7.70 | $7.44 | $7.67 | $7.51 | 8,598,330 |
| 2021-02-18 | $7.99 | $7.99 | $7.45 | $7.60 | $7.44 | 14,597,280 |
| 2021-02-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.32 | 0 |
| 2021-02-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.32 | 0 |
| 2021-02-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.32 | 0 |
| 2021-02-12 | $7.48 | $7.48 | $7.48 | $7.48 | $7.32 | 0 |
| 2021-02-11 | $7.48 | $7.48 | $7.48 | $7.48 | $7.32 | 0 |
| 2021-02-10 | $6.80 | $7.48 | $6.80 | $7.48 | $7.32 | 4,617,200 |
| 2021-02-09 | $6.73 | $6.86 | $6.68 | $6.80 | $6.66 | 3,954,870 |
| 2021-02-08 | $6.75 | $6.88 | $6.60 | $6.70 | $6.56 | 4,231,700 |
| 2021-02-05 | $6.86 | $6.95 | $6.71 | $6.75 | $6.61 | 4,928,900 |
| 2021-02-04 | $7.20 | $7.20 | $6.65 | $6.80 | $6.66 | 8,330,050 |
| 2021-02-03 | $7.29 | $7.33 | $7.11 | $7.14 | $6.99 | 6,414,230 |
| 2021-02-02 | $7.43 | $7.43 | $7.24 | $7.28 | $7.12 | 5,027,090 |
| 2021-02-01 | $7.71 | $7.76 | $7.20 | $7.34 | $7.18 | 10,668,000 |
| 2021-01-29 | $7.90 | $8.08 | $7.70 | $7.82 | $7.65 | 8,947,050 |
| 2021-01-28 | $7.86 | $8.13 | $7.80 | $7.94 | $7.77 | 9,493,430 |
| 2021-01-27 | $7.72 | $8.14 | $7.72 | $7.98 | $7.81 | 8,788,450 |
| 2021-01-26 | $7.77 | $7.94 | $7.69 | $7.74 | $7.58 | 7,700,530 |
| 2021-01-25 | $8.00 | $8.20 | $7.70 | $7.93 | $7.76 | 11,684,370 |
| 2021-01-22 | $8.15 | $8.28 | $7.95 | $7.95 | $7.78 | 9,568,550 |
| 2021-01-21 | $8.21 | $8.23 | $8.10 | $8.14 | $7.97 | 10,966,780 |
| 2021-01-20 | $8.03 | $8.25 | $7.88 | $8.23 | $8.05 | 13,936,710 |
| 2021-01-19 | $7.95 | $8.17 | $7.81 | $8.00 | $7.83 | 11,797,770 |
| 2021-01-18 | $7.99 | $8.00 | $7.85 | $7.96 | $7.79 | 9,070,030 |
| 2021-01-15 | $7.81 | $7.99 | $7.77 | $7.92 | $7.75 | 9,267,730 |
| 2021-01-14 | $8.31 | $8.31 | $7.70 | $7.80 | $7.63 | 20,860,400 |
| 2021-01-13 | $8.50 | $8.79 | $8.36 | $8.46 | $8.28 | 18,122,420 |
| 2021-01-12 | $8.50 | $8.79 | $8.35 | $8.72 | $8.53 | 17,867,650 |
| 2021-01-11 | $9.22 | $9.22 | $8.58 | $8.60 | $8.42 | 24,791,520 |
| 2021-01-08 | $9.79 | $9.80 | $9.10 | $9.26 | $9.06 | 30,994,860 |
| 2021-01-07 | $10.46 | $10.79 | $10.02 | $10.11 | $9.89 | 35,958,870 |
| 2021-01-06 | $10.67 | $10.80 | $10.07 | $10.45 | $10.23 | 30,873,190 |
| 2021-01-05 | $11.32 | $11.50 | $10.60 | $10.70 | $10.47 | 48,933,570 |
| 2021-01-04 | $9.90 | $11.07 | $9.76 | $11.07 | $10.83 | 43,640,510 |
| 2021-01-01 | $10.06 | $10.06 | $10.06 | $10.06 | $9.85 | 0 |
| 2020-12-31 | $9.95 | $10.56 | $9.80 | $10.06 | $9.85 | 38,473,730 |
| 2020-12-30 | $9.92 | $10.54 | $9.55 | $10.17 | $9.95 | 46,315,310 |
| 2020-12-29 | $10.98 | $11.27 | $10.58 | $10.58 | $10.35 | 28,371,130 |
| 2020-12-28 | $11.69 | $11.76 | $10.82 | $11.76 | $11.51 | 80,588,190 |
| 2020-12-25 | $9.66 | $10.69 | $9.58 | $10.69 | $10.46 | 33,982,630 |
| 2020-12-24 | $8.73 | $9.72 | $8.48 | $9.72 | $9.51 | 36,756,750 |
| 2020-12-23 | $8.66 | $9.05 | $8.53 | $8.84 | $8.65 | 14,381,230 |
| 2020-12-22 | $9.13 | $9.13 | $8.60 | $8.66 | $8.48 | 20,777,700 |
| 2020-12-21 | $9.60 | $9.60 | $9.23 | $9.31 | $9.11 | 15,685,550 |
| 2020-12-18 | $9.38 | $9.59 | $9.27 | $9.48 | $9.28 | 20,013,850 |
| 2020-12-17 | $9.20 | $9.35 | $8.80 | $9.26 | $9.06 | 19,416,940 |
| 2020-12-16 | $9.03 | $9.72 | $9.03 | $9.45 | $9.25 | 22,992,090 |
| 2020-12-15 | $9.90 | $9.90 | $9.13 | $9.16 | $8.96 | 29,920,410 |
| 2020-12-14 | $8.51 | $9.30 | $8.45 | $9.30 | $9.10 | 9,192,550 |
| 2020-12-11 | $8.63 | $8.67 | $8.33 | $8.45 | $8.27 | 4,516,110 |
| 2020-12-10 | $8.63 | $8.72 | $8.50 | $8.63 | $8.45 | 3,639,100 |
| 2020-12-09 | $8.82 | $8.98 | $8.54 | $8.65 | $8.47 | 5,431,160 |
| 2020-12-08 | $9.02 | $9.02 | $8.80 | $8.80 | $8.61 | 5,475,930 |
| 2020-12-07 | $8.99 | $9.26 | $8.86 | $9.09 | $8.90 | 8,169,350 |
| 2020-12-04 | $9.03 | $9.26 | $9.02 | $9.08 | $8.89 | 5,623,080 |
| 2020-12-03 | $9.10 | $9.34 | $8.98 | $9.13 | $8.94 | 8,188,370 |
| 2020-12-02 | $8.98 | $9.09 | $8.92 | $9.09 | $8.90 | 5,544,290 |
| 2020-12-01 | $8.97 | $8.97 | $8.86 | $8.96 | $8.77 | 5,005,930 |
| 2020-11-30 | $9.06 | $9.13 | $8.85 | $8.93 | $8.74 | 9,120,550 |
| 2020-11-27 | $9.33 | $9.35 | $9.02 | $9.15 | $8.96 | 11,452,900 |
| 2020-11-26 | $8.95 | $9.70 | $8.90 | $9.42 | $9.22 | 20,239,120 |
| 2020-11-25 | $9.21 | $9.34 | $8.98 | $8.98 | $8.79 | 8,239,900 |
| 2020-11-24 | $9.31 | $9.44 | $9.17 | $9.21 | $9.01 | 10,166,510 |
| 2020-11-23 | $9.09 | $9.38 | $9.04 | $9.31 | $9.11 | 10,440,120 |
| 2020-11-20 | $9.01 | $9.18 | $8.87 | $9.13 | $8.94 | 8,472,870 |
| 2020-11-19 | $8.97 | $9.46 | $8.82 | $9.11 | $8.92 | 11,222,970 |
| 2020-11-18 | $8.75 | $8.88 | $8.72 | $8.79 | $8.60 | 4,570,400 |
| 2020-11-17 | $8.82 | $8.97 | $8.69 | $8.86 | $8.67 | 5,769,780 |
| 2020-11-16 | $8.55 | $8.82 | $8.46 | $8.80 | $8.61 | 5,928,450 |
| 2020-11-13 | $8.69 | $8.69 | $8.41 | $8.49 | $8.31 | 4,344,550 |
| 2020-11-12 | $8.86 | $8.88 | $8.60 | $8.66 | $8.48 | 5,488,630 |
| 2020-11-11 | $8.74 | $9.06 | $8.64 | $8.90 | $8.71 | 9,297,230 |
| 2020-11-10 | $8.70 | $8.94 | $8.61 | $8.81 | $8.62 | 7,260,860 |
| 2020-11-09 | $8.50 | $8.69 | $8.44 | $8.64 | $8.46 | 4,940,350 |
| 2020-11-06 | $8.59 | $8.61 | $8.42 | $8.43 | $8.25 | 3,479,080 |
| 2020-11-05 | $8.66 | $8.71 | $8.52 | $8.58 | $8.40 | 3,704,280 |
| 2020-11-04 | $8.55 | $8.72 | $8.50 | $8.59 | $8.41 | 3,437,010 |
| 2020-11-03 | $8.37 | $8.54 | $8.36 | $8.50 | $8.32 | 2,998,470 |
| 2020-11-02 | $8.43 | $8.57 | $8.31 | $8.36 | $8.18 | 3,025,880 |
| 2020-10-30 | $8.90 | $8.95 | $8.56 | $8.59 | $8.29 | 6,029,920 |
| 2020-10-29 | $8.98 | $9.08 | $8.90 | $8.99 | $8.67 | 3,961,430 |
| 2020-10-28 | $8.85 | $9.15 | $8.85 | $9.12 | $8.80 | 5,964,110 |
| 2020-10-27 | $8.71 | $8.84 | $8.66 | $8.83 | $8.52 | 2,809,650 |
| 2020-10-26 | $8.75 | $8.78 | $8.58 | $8.78 | $8.47 | 2,967,800 |
| 2020-10-23 | $8.96 | $9.04 | $8.68 | $8.70 | $8.39 | 5,654,100 |
| 2020-10-22 | $9.19 | $9.19 | $8.91 | $8.98 | $8.66 | 5,130,440 |
| 2020-10-21 | $9.45 | $9.50 | $9.02 | $9.15 | $8.83 | 7,982,960 |
| 2020-10-20 | $9.51 | $9.55 | $9.25 | $9.39 | $9.06 | 6,173,290 |
| 2020-10-19 | $9.55 | $9.74 | $9.46 | $9.51 | $9.18 | 8,289,990 |
| 2020-10-16 | $9.65 | $9.98 | $9.57 | $9.70 | $9.36 | 12,206,710 |
| 2020-10-15 | $9.78 | $9.78 | $9.45 | $9.53 | $9.19 | 11,333,560 |
| 2020-10-14 | $9.94 | $9.98 | $9.70 | $9.81 | $9.47 | 15,622,860 |
| 2020-10-13 | $9.68 | $10.08 | $9.62 | $10.03 | $9.68 | 16,297,410 |
| 2020-10-12 | $9.69 | $9.92 | $9.58 | $9.72 | $9.38 | 12,454,720 |
| 2020-10-09 | $9.75 | $9.88 | $9.44 | $9.64 | $9.30 | 13,884,720 |
| 2020-10-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
| 2020-10-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
| 2020-10-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
| 2020-10-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
| 2020-10-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
| 2020-10-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
| 2020-09-30 | $9.54 | $9.68 | $9.10 | $9.36 | $9.03 | 15,999,530 |
| 2020-09-29 | $8.53 | $9.34 | $8.53 | $9.34 | $9.01 | 11,000,480 |
| 2020-09-28 | $8.94 | $8.99 | $8.45 | $8.49 | $8.19 | 5,995,410 |
| 2020-09-25 | $9.00 | $9.22 | $8.79 | $8.94 | $8.63 | 6,233,310 |
| 2020-09-24 | $9.28 | $9.69 | $9.06 | $9.07 | $8.75 | 11,397,720 |
| 2020-09-23 | $9.06 | $9.48 | $9.02 | $9.34 | $9.01 | 13,549,020 |
| 2020-09-22 | $8.80 | $9.00 | $8.72 | $8.96 | $8.64 | 4,990,080 |
| 2020-09-21 | $9.18 | $9.20 | $8.84 | $8.86 | $8.55 | 5,906,290 |
| 2020-09-18 | $8.89 | $9.07 | $8.76 | $9.02 | $8.70 | 6,313,090 |
| 2020-09-17 | $8.95 | $9.16 | $8.85 | $8.94 | $8.63 | 8,787,070 |
| 2020-09-16 | $8.62 | $9.06 | $8.55 | $8.91 | $8.60 | 8,648,110 |
| 2020-09-15 | $8.70 | $8.83 | $8.64 | $8.66 | $8.36 | 4,544,150 |
| 2020-09-14 | $8.63 | $9.16 | $8.63 | $8.73 | $8.42 | 11,016,430 |
| 2020-09-11 | $8.10 | $8.60 | $8.02 | $8.49 | $8.19 | 8,352,130 |
| 2020-09-10 | $8.66 | $8.72 | $8.16 | $8.20 | $7.91 | 6,611,000 |
| 2020-09-09 | $8.69 | $8.74 | $8.46 | $8.55 | $8.25 | 7,659,750 |
| 2020-09-08 | $8.99 | $9.00 | $8.67 | $8.80 | $8.49 | 7,959,460 |
| 2020-09-07 | $9.20 | $9.36 | $8.97 | $8.99 | $8.67 | 7,602,070 |
| 2020-09-04 | $9.13 | $9.28 | $9.06 | $9.27 | $8.94 | 5,690,800 |
| 2020-09-03 | $9.21 | $9.42 | $9.14 | $9.30 | $8.97 | 6,255,880 |
| 2020-09-02 | $9.43 | $9.48 | $9.20 | $9.23 | $8.91 | 7,961,740 |
| 2020-09-01 | $9.53 | $9.58 | $9.40 | $9.45 | $9.12 | 4,890,780 |
| 2020-08-31 | $9.61 | $9.71 | $9.53 | $9.53 | $9.19 | 5,078,890 |
| 2020-08-28 | $9.76 | $9.79 | $9.40 | $9.61 | $9.27 | 9,991,320 |
| 2020-08-27 | $9.85 | $9.99 | $9.71 | $9.77 | $9.43 | 6,463,590 |
| 2020-08-26 | $10.23 | $10.23 | $9.77 | $9.82 | $9.47 | 9,937,610 |
| 2020-08-25 | $10.28 | $10.41 | $10.22 | $10.29 | $9.93 | 5,631,890 |
| 2020-08-24 | $10.36 | $10.43 | $10.12 | $10.27 | $9.91 | 6,949,600 |
| 2020-08-21 | $10.45 | $10.60 | $10.32 | $10.35 | $9.99 | 6,580,690 |
| 2020-08-20 | $10.60 | $10.62 | $10.38 | $10.41 | $10.04 | 11,516,660 |
| 2020-08-19 | $10.59 | $11.25 | $10.35 | $10.81 | $10.43 | 19,384,210 |
| 2020-08-18 | $10.60 | $10.74 | $10.50 | $10.65 | $10.28 | 9,706,660 |
| 2020-08-17 | $10.38 | $10.74 | $10.28 | $10.68 | $10.30 | 10,249,010 |
| 2020-08-14 | $10.38 | $10.40 | $10.16 | $10.38 | $10.02 | 7,265,220 |
| 2020-08-13 | $10.37 | $10.55 | $10.32 | $10.38 | $10.02 | 7,146,470 |
| 2020-08-12 | $10.56 | $10.66 | $10.13 | $10.35 | $9.99 | 12,721,320 |
| 2020-08-11 | $11.00 | $11.13 | $10.58 | $10.61 | $10.24 | 14,138,680 |
| 2020-08-10 | $10.51 | $11.14 | $10.51 | $10.97 | $10.58 | 14,211,300 |
| 2020-08-07 | $10.90 | $10.92 | $10.50 | $10.61 | $10.24 | 16,782,610 |
| 2020-08-06 | $11.17 | $11.43 | $10.90 | $11.00 | $10.61 | 19,024,350 |
| 2020-08-05 | $11.75 | $11.78 | $10.86 | $11.31 | $10.91 | 28,002,240 |
| 2020-08-04 | $11.73 | $12.38 | $11.66 | $12.07 | $11.65 | 32,644,760 |
| 2020-08-03 | $11.83 | $11.97 | $11.51 | $11.80 | $11.39 | 26,527,410 |
| 2020-07-31 | $11.66 | $11.99 | $11.58 | $11.73 | $11.32 | 33,080,560 |
| 2020-07-30 | $11.05 | $12.12 | $10.85 | $12.02 | $11.60 | 44,447,030 |
| 2020-07-29 | $10.80 | $11.07 | $10.60 | $11.02 | $10.63 | 19,270,090 |
| 2020-07-28 | $10.53 | $11.09 | $10.42 | $10.90 | $10.52 | 19,909,980 |
| 2020-07-27 | $11.10 | $11.38 | $10.33 | $10.52 | $10.15 | 23,744,640 |
| 2020-07-24 | $11.46 | $11.95 | $11.11 | $11.14 | $10.75 | 26,308,140 |
| 2020-07-23 | $11.57 | $11.78 | $11.35 | $11.54 | $11.13 | 28,117,740 |
| 2020-07-22 | $11.12 | $12.28 | $10.91 | $11.91 | $11.49 | 45,617,460 |
| 2020-07-21 | $11.66 | $11.69 | $11.03 | $11.28 | $10.88 | 33,332,290 |
| 2020-07-20 | $11.45 | $11.86 | $11.32 | $11.82 | $11.40 | 33,279,680 |
| 2020-07-17 | $11.71 | $12.21 | $11.64 | $11.64 | $11.23 | 49,106,000 |
| 2020-07-16 | $13.62 | $13.62 | $12.93 | $12.93 | $12.48 | 42,018,850 |
| 2020-07-15 | $14.37 | $14.37 | $12.58 | $14.37 | $13.86 | 99,817,680 |
| 2020-07-14 | $13.06 | $13.06 | $13.06 | $13.06 | $12.60 | 765,710 |
| 2020-07-13 | $11.87 | $11.87 | $11.87 | $11.87 | $11.45 | 700,500 |
| 2020-07-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.41 | 709,610 |
| 2020-07-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.47 | 377,360 |
| 2020-07-08 | $8.92 | $8.92 | $8.92 | $8.92 | $8.61 | 430,330 |
| 2020-07-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.82 | 628,100 |
| 2020-07-06 | $7.37 | $7.37 | $7.37 | $7.37 | $7.11 | 783,190 |
| 2020-07-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.46 | 359,150 |
| 2020-07-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 209,230 |
| 2020-07-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.35 | 175,190 |
| 2020-06-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.86 | 146,770 |
| 2020-06-29 | $3.82 | $4.58 | $3.82 | $4.58 | $4.42 | 512,580 |
China Suntien Green Energy Corporation Limited (600956) News Headlines
Recent China Suntien Green Energy Corporation Limited (600956) News
Similar Companies to China Suntien Green Energy Corporation Limited (600956) 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 | -- | -- | -- |