Guolian Securities Co.Ltd. (601456) Exchange: SHG
Data as of July 10, 2025
$9.91 ($-0.08) -0.80%
Guolian Securities Co.Ltd. - Daily Information
Click for more stock information on Guolian Securities Co.Ltd..| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.94 |
| Previous Close | $9.91 |
| High | $9.98 |
| Low | $9.87 |
| Adjusted Open | $9.94 |
| Previous Adjusted Close | $9.91 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.87 |
About Guolian Securities Co.Ltd. (601456)
Guolian Securities Co.Ltd.
Invest in Guolian Securities Co.Ltd. (601456)
Historical Stock Data for Guolian Securities Co.Ltd. (601456)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $9.94 | $9.98 | $9.87 | $9.91 | $9.91 | 16,233,700 |
| 2025-05-29 | $9.85 | $10.02 | $9.82 | $9.99 | $9.99 | 18,652,890 |
| 2025-05-28 | $9.96 | $10.00 | $9.84 | $9.86 | $9.86 | 18,496,960 |
| 2025-05-27 | $9.86 | $10.15 | $9.81 | $9.97 | $9.97 | 28,997,630 |
| 2025-05-26 | $9.75 | $9.85 | $9.72 | $9.83 | $9.83 | 9,996,580 |
| 2025-05-23 | $9.88 | $9.95 | $9.76 | $9.76 | $9.76 | 18,107,360 |
| 2025-05-22 | $9.95 | $9.97 | $9.86 | $9.89 | $9.89 | 13,296,900 |
| 2025-05-21 | $9.99 | $10.04 | $9.95 | $9.96 | $9.96 | 12,545,460 |
| 2025-05-20 | $9.98 | $10.04 | $9.94 | $10.00 | $10.00 | 12,704,220 |
| 2025-05-19 | $9.95 | $10.02 | $9.86 | $9.99 | $9.99 | 14,883,060 |
| 2025-05-16 | $10.06 | $10.07 | $9.92 | $9.94 | $9.94 | 20,158,350 |
| 2025-05-15 | $10.18 | $10.24 | $10.05 | $10.06 | $10.06 | 24,644,540 |
| 2025-05-14 | $9.94 | $10.41 | $9.91 | $10.27 | $10.27 | 56,305,560 |
| 2025-05-13 | $10.10 | $10.14 | $9.94 | $9.95 | $9.95 | 21,110,700 |
| 2025-05-12 | $9.90 | $10.05 | $9.85 | $10.05 | $10.05 | 23,858,030 |
| 2025-05-09 | $10.01 | $10.01 | $9.82 | $9.83 | $9.83 | 18,752,580 |
| 2025-05-08 | $9.94 | $10.04 | $9.92 | $9.98 | $9.98 | 20,286,450 |
| 2025-05-07 | $10.25 | $10.33 | $9.94 | $9.99 | $9.99 | 45,744,830 |
| 2025-05-06 | $9.80 | $10.05 | $9.75 | $10.04 | $10.04 | 47,837,380 |
| 2025-04-30 | $9.64 | $9.99 | $9.61 | $9.73 | $9.73 | 55,130,800 |
| 2025-04-29 | $9.47 | $9.54 | $9.41 | $9.47 | $9.47 | 12,992,500 |
| 2025-04-28 | $9.53 | $9.54 | $9.40 | $9.46 | $9.46 | 16,968,850 |
| 2025-04-25 | $9.55 | $9.61 | $9.53 | $9.56 | $9.56 | 18,193,850 |
| 2025-04-24 | $9.60 | $9.60 | $9.45 | $9.52 | $9.52 | 17,971,460 |
| 2025-04-23 | $9.60 | $9.67 | $9.56 | $9.58 | $9.58 | 18,034,620 |
| 2025-04-22 | $9.60 | $9.64 | $9.52 | $9.55 | $9.55 | 20,681,960 |
| 2025-04-21 | $9.42 | $9.61 | $9.38 | $9.61 | $9.61 | 28,641,290 |
| 2025-04-18 | $9.64 | $9.66 | $9.44 | $9.46 | $9.46 | 50,991,200 |
| 2025-04-17 | $9.65 | $9.75 | $9.61 | $9.64 | $9.64 | 18,952,400 |
| 2025-04-16 | $9.74 | $9.75 | $9.54 | $9.69 | $9.69 | 17,363,600 |
| 2025-04-15 | $9.83 | $9.84 | $9.72 | $9.75 | $9.75 | 14,382,000 |
| 2025-04-14 | $9.87 | $9.89 | $9.80 | $9.83 | $9.83 | 18,531,700 |
| 2025-04-11 | $9.82 | $9.89 | $9.75 | $9.81 | $9.81 | 21,044,660 |
| 2025-04-10 | $9.81 | $9.97 | $9.65 | $9.84 | $9.84 | 41,564,690 |
| 2025-04-09 | $9.22 | $9.96 | $9.04 | $9.71 | $9.71 | 55,819,300 |
| 2025-04-08 | $9.32 | $9.40 | $9.20 | $9.31 | $9.31 | 34,931,960 |
| 2025-04-07 | $9.78 | $9.90 | $9.28 | $9.28 | $9.28 | 45,404,980 |
| 2025-04-03 | $10.25 | $10.39 | $10.24 | $10.31 | $10.31 | 14,115,900 |
| 2025-04-02 | $10.28 | $10.39 | $10.26 | $10.35 | $10.35 | 13,457,550 |
| 2025-04-01 | $10.29 | $10.36 | $10.24 | $10.31 | $10.31 | 18,292,680 |
| 2025-03-31 | $10.50 | $10.55 | $10.21 | $10.25 | $10.25 | 30,195,600 |
| 2025-03-28 | $10.56 | $10.63 | $10.49 | $10.52 | $10.52 | 20,560,300 |
| 2025-03-27 | $10.80 | $10.81 | $10.47 | $10.52 | $10.52 | 50,008,600 |
| 2025-03-26 | $10.87 | $10.97 | $10.85 | $10.95 | $10.95 | 17,139,730 |
| 2025-03-25 | $10.92 | $10.97 | $10.85 | $10.87 | $10.87 | 16,408,730 |
| 2025-03-24 | $10.98 | $10.99 | $10.82 | $10.92 | $10.92 | 23,959,920 |
| 2025-03-21 | $11.07 | $11.12 | $10.87 | $11.05 | $11.05 | 31,457,230 |
| 2025-03-20 | $11.15 | $11.16 | $11.07 | $11.09 | $11.09 | 17,840,490 |
| 2025-03-19 | $11.16 | $11.20 | $11.12 | $11.14 | $11.14 | 18,396,410 |
| 2025-03-18 | $11.18 | $11.21 | $11.12 | $11.17 | $11.17 | 18,181,440 |
| 2025-03-17 | $11.27 | $11.27 | $11.14 | $11.15 | $11.15 | 29,201,940 |
| 2025-03-14 | $11.00 | $11.33 | $10.99 | $11.24 | $11.24 | 56,581,380 |
| 2025-03-13 | $11.06 | $11.16 | $10.94 | $11.00 | $11.00 | 24,750,690 |
| 2025-03-12 | $11.08 | $11.22 | $11.05 | $11.08 | $11.08 | 27,648,560 |
| 2025-03-11 | $10.98 | $11.07 | $10.95 | $11.07 | $11.07 | 17,811,650 |
| 2025-03-10 | $11.10 | $11.11 | $11.00 | $11.08 | $11.08 | 20,895,790 |
| 2025-03-07 | $11.22 | $11.24 | $11.07 | $11.09 | $11.09 | 36,965,630 |
| 2025-03-06 | $11.18 | $11.34 | $11.16 | $11.30 | $11.30 | 42,286,630 |
| 2025-03-05 | $11.14 | $11.19 | $11.06 | $11.14 | $11.14 | 25,624,070 |
| 2025-03-04 | $11.14 | $11.23 | $11.10 | $11.18 | $11.18 | 21,752,980 |
| 2025-03-03 | $11.18 | $11.23 | $11.08 | $11.14 | $11.14 | 32,773,840 |
| 2025-02-28 | $11.38 | $11.55 | $11.07 | $11.29 | $11.29 | 49,445,920 |
| 2025-02-27 | $11.40 | $11.55 | $11.21 | $11.44 | $11.44 | 48,424,420 |
| 2025-02-26 | $11.18 | $11.49 | $11.12 | $11.49 | $11.49 | 62,403,140 |
| 2025-02-25 | $11.21 | $11.27 | $11.11 | $11.13 | $11.13 | 33,431,130 |
| 2025-02-24 | $11.30 | $11.42 | $11.25 | $11.31 | $11.31 | 36,032,410 |
| 2025-02-20 | $11.25 | $11.32 | $11.13 | $11.20 | $11.20 | 35,745,480 |
| 2025-02-19 | $11.19 | $11.41 | $11.19 | $11.28 | $11.28 | 39,752,460 |
| 2025-02-18 | $11.57 | $11.57 | $11.20 | $11.22 | $11.22 | 44,449,400 |
| 2025-02-17 | $11.70 | $11.76 | $11.53 | $11.60 | $11.60 | 41,361,450 |
| 2025-02-14 | $11.77 | $11.85 | $11.56 | $11.63 | $11.63 | 45,395,930 |
| 2025-02-13 | $12.02 | $12.02 | $11.75 | $11.77 | $11.77 | 64,227,540 |
| 2025-02-12 | $11.60 | $12.08 | $11.53 | $12.03 | $12.03 | 85,267,310 |
| 2025-02-11 | $11.59 | $11.80 | $11.47 | $11.60 | $11.60 | 81,135,970 |
| 2025-02-10 | $11.41 | $11.54 | $11.36 | $11.52 | $11.52 | 40,210,980 |
| 2025-02-07 | $11.14 | $11.58 | $11.13 | $11.39 | $11.39 | 66,462,010 |
| 2025-02-06 | $10.93 | $11.20 | $10.91 | $11.20 | $11.20 | 38,257,340 |
| 2025-02-05 | $11.03 | $11.05 | $10.94 | $10.98 | $10.98 | 29,330,830 |
| 2025-01-27 | $11.31 | $11.38 | $10.92 | $10.92 | $10.92 | 37,267,600 |
| 2025-01-24 | $11.17 | $11.34 | $11.15 | $11.27 | $11.27 | 36,739,240 |
| 2025-01-23 | $11.45 | $11.56 | $11.16 | $11.16 | $11.16 | 57,051,940 |
| 2025-01-22 | $11.21 | $11.30 | $11.14 | $11.18 | $11.18 | 25,918,930 |
| 2025-01-21 | $11.33 | $11.33 | $11.13 | $11.28 | $11.28 | 30,613,930 |
| 2025-01-20 | $11.30 | $11.34 | $11.21 | $11.25 | $11.25 | 33,253,080 |
| 2025-01-17 | $11.16 | $11.31 | $11.11 | $11.21 | $11.21 | 35,438,230 |
| 2025-01-16 | $11.39 | $11.50 | $11.14 | $11.22 | $11.22 | 49,956,760 |
| 2025-01-15 | $11.45 | $11.51 | $11.30 | $11.32 | $11.32 | 49,604,780 |
| 2025-01-14 | $11.46 | $11.64 | $11.37 | $11.58 | $11.58 | 78,923,180 |
| 2025-01-13 | $10.92 | $11.28 | $10.88 | $11.23 | $11.23 | 41,353,410 |
| 2025-01-09 | $11.15 | $11.38 | $11.11 | $11.24 | $11.24 | 50,682,020 |
| 2025-01-08 | $11.38 | $11.46 | $10.96 | $11.29 | $11.29 | 76,929,570 |
| 2025-01-07 | $11.50 | $11.68 | $11.22 | $11.50 | $11.50 | 66,614,670 |
| 2025-01-06 | $11.52 | $11.65 | $11.32 | $11.38 | $11.38 | 58,591,790 |
| 2025-01-03 | $12.20 | $12.27 | $11.52 | $11.61 | $11.61 | 105,072,990 |
| 2025-01-02 | $13.39 | $13.52 | $12.17 | $12.31 | $12.31 | 171,753,470 |
| 2024-12-31 | $14.20 | $14.38 | $13.41 | $13.52 | $13.52 | 176,423,270 |
| 2024-12-30 | $13.71 | $14.08 | $13.70 | $14.00 | $14.00 | 174,611,310 |
| 2024-12-27 | $13.47 | $14.66 | $13.42 | $14.28 | $14.28 | 298,644,530 |
| 2024-12-26 | $12.78 | $13.58 | $12.74 | $13.33 | $13.33 | 99,574,000 |
| 2024-12-25 | $13.07 | $13.09 | $12.71 | $12.82 | $12.82 | 60,651,460 |
| 2024-12-24 | $12.98 | $13.36 | $12.91 | $13.16 | $13.16 | 77,347,970 |
| 2024-12-23 | $12.68 | $13.50 | $12.63 | $12.99 | $12.99 | 111,239,450 |
| 2024-12-20 | $13.15 | $13.28 | $12.77 | $12.79 | $12.79 | 104,300,850 |
| 2024-12-19 | $13.06 | $13.47 | $13.01 | $13.27 | $13.27 | 99,005,770 |
| 2024-12-18 | $13.70 | $13.75 | $13.07 | $13.33 | $13.33 | 154,965,580 |
| 2024-12-17 | $12.91 | $14.10 | $12.76 | $13.68 | $13.68 | 171,432,190 |
| 2024-12-16 | $13.57 | $13.81 | $12.91 | $13.01 | $13.01 | 135,870,060 |
| 2024-12-13 | $13.61 | $14.22 | $13.13 | $13.47 | $13.47 | 213,811,720 |
| 2024-12-12 | $12.57 | $13.77 | $12.53 | $13.77 | $13.77 | 179,883,840 |
| 2024-12-11 | $12.57 | $12.90 | $12.37 | $12.52 | $12.52 | 58,131,410 |
| 2024-12-10 | $12.87 | $12.97 | $12.32 | $12.34 | $12.34 | 60,149,210 |
| 2024-12-09 | $12.38 | $12.42 | $12.14 | $12.25 | $12.25 | 30,517,600 |
| 2024-12-06 | $12.26 | $12.50 | $12.14 | $12.39 | $12.39 | 43,571,050 |
| 2024-12-05 | $12.16 | $12.42 | $12.14 | $12.32 | $12.32 | 30,648,800 |
| 2024-12-04 | $12.28 | $12.39 | $12.10 | $12.15 | $12.15 | 31,194,880 |
| 2024-12-03 | $12.30 | $12.37 | $12.12 | $12.29 | $12.29 | 31,409,980 |
| 2024-12-02 | $12.13 | $12.40 | $12.10 | $12.33 | $12.33 | 36,876,130 |
| 2024-11-29 | $11.92 | $12.42 | $11.82 | $12.24 | $12.24 | 54,560,400 |
| 2024-11-28 | $12.05 | $12.10 | $11.88 | $11.91 | $11.91 | 24,378,890 |
| 2024-11-27 | $11.75 | $12.05 | $11.71 | $12.05 | $12.05 | 30,443,200 |
| 2024-11-26 | $11.94 | $12.10 | $11.78 | $11.81 | $11.81 | 25,704,970 |
| 2024-11-25 | $12.05 | $12.09 | $11.73 | $11.95 | $11.95 | 34,311,100 |
| 2024-11-22 | $12.30 | $12.62 | $11.98 | $11.99 | $11.99 | 49,860,070 |
| 2024-11-21 | $12.29 | $12.50 | $12.24 | $12.35 | $12.35 | 39,706,800 |
| 2024-11-20 | $12.25 | $12.38 | $12.21 | $12.29 | $12.29 | 29,185,100 |
| 2024-11-19 | $12.11 | $12.37 | $12.03 | $12.30 | $12.30 | 36,476,500 |
| 2024-11-18 | $12.45 | $12.50 | $11.97 | $12.07 | $12.07 | 43,255,590 |
| 2024-11-15 | $12.88 | $13.00 | $12.35 | $12.36 | $12.36 | 45,178,380 |
| 2024-11-14 | $12.95 | $13.12 | $12.70 | $12.78 | $12.78 | 35,565,470 |
| 2024-11-13 | $12.90 | $13.12 | $12.81 | $13.01 | $13.01 | 38,545,320 |
| 2024-11-12 | $13.45 | $13.45 | $12.88 | $13.06 | $13.06 | 55,570,300 |
| 2024-11-11 | $13.19 | $13.43 | $13.09 | $13.40 | $13.40 | 70,462,640 |
| 2024-11-08 | $13.91 | $13.99 | $13.27 | $13.28 | $13.28 | 106,142,710 |
| 2024-11-07 | $12.87 | $13.73 | $12.78 | $13.62 | $13.62 | 115,178,130 |
| 2024-11-06 | $12.90 | $13.34 | $12.86 | $12.97 | $12.97 | 107,297,270 |
| 2024-11-05 | $12.48 | $13.25 | $12.40 | $13.10 | $13.10 | 133,737,120 |
| 2024-11-04 | $12.10 | $12.31 | $12.05 | $12.31 | $12.31 | 50,345,230 |
| 2024-11-01 | $12.28 | $12.35 | $11.98 | $11.99 | $11.99 | 61,264,600 |
| 2024-10-31 | $12.05 | $12.43 | $11.95 | $12.33 | $12.33 | 88,098,760 |
| 2024-10-30 | $11.90 | $12.12 | $11.85 | $12.02 | $12.02 | 42,518,720 |
| 2024-10-29 | $12.25 | $12.38 | $11.95 | $11.98 | $11.98 | 58,600,070 |
| 2024-10-28 | $12.12 | $12.26 | $12.11 | $12.22 | $12.22 | 45,739,580 |
| 2024-10-25 | $12.17 | $12.29 | $12.06 | $12.17 | $12.17 | 49,543,050 |
| 2024-10-24 | $12.01 | $12.19 | $11.98 | $12.14 | $12.14 | 45,917,490 |
| 2024-10-23 | $12.28 | $12.42 | $12.06 | $12.11 | $12.11 | 69,706,080 |
| 2024-10-22 | $12.25 | $12.39 | $12.15 | $12.27 | $12.27 | 58,628,660 |
| 2024-10-21 | $12.30 | $12.43 | $12.20 | $12.27 | $12.27 | 88,379,010 |
| 2024-10-18 | $12.00 | $13.07 | $11.95 | $12.59 | $12.59 | 133,078,490 |
| 2024-10-17 | $12.49 | $12.63 | $12.00 | $12.01 | $12.01 | 83,733,900 |
| 2024-10-16 | $12.00 | $12.56 | $12.00 | $12.31 | $12.31 | 99,595,990 |
| 2024-10-15 | $11.95 | $12.72 | $11.87 | $12.18 | $12.18 | 120,151,260 |
| 2024-10-14 | $12.18 | $12.26 | $11.50 | $12.19 | $12.19 | 122,789,000 |
| 2024-10-11 | $12.21 | $12.68 | $11.80 | $12.33 | $12.33 | 192,775,520 |
| 2024-10-10 | $13.60 | $13.71 | $12.50 | $13.05 | $13.05 | 296,659,260 |
| 2024-10-09 | $13.69 | $13.87 | $12.46 | $12.46 | $12.46 | 236,652,660 |
| 2024-10-08 | $13.84 | $13.84 | $13.10 | $13.84 | $13.84 | 114,866,580 |
| 2024-09-30 | $12.58 | $12.58 | $12.22 | $12.58 | $12.58 | 155,253,840 |
| 2024-09-27 | $10.98 | $11.44 | $10.75 | $11.44 | $11.44 | 101,652,620 |
| 2024-09-26 | $10.19 | $10.74 | $10.14 | $10.73 | $10.73 | 102,004,480 |
| 2024-09-25 | $10.25 | $10.63 | $10.23 | $10.26 | $10.26 | 105,798,450 |
| 2024-09-24 | $9.77 | $10.16 | $9.66 | $10.11 | $10.11 | 78,844,490 |
| 2024-09-23 | $9.73 | $9.73 | $9.60 | $9.65 | $9.65 | 13,586,770 |
| 2024-09-20 | $9.66 | $9.72 | $9.62 | $9.67 | $9.67 | 16,341,330 |
| 2024-09-19 | $9.60 | $9.79 | $9.53 | $9.70 | $9.70 | 30,279,500 |
| 2024-09-18 | $9.50 | $9.59 | $9.40 | $9.56 | $9.56 | 17,537,910 |
| 2024-09-13 | $9.59 | $9.67 | $9.49 | $9.50 | $9.50 | 20,266,150 |
| 2024-09-12 | $9.61 | $9.68 | $9.56 | $9.57 | $9.57 | 18,286,800 |
| 2024-09-11 | $9.55 | $9.65 | $9.52 | $9.62 | $9.62 | 17,215,600 |
| 2024-09-10 | $9.70 | $9.71 | $9.45 | $9.59 | $9.59 | 28,320,950 |
| 2024-09-09 | $9.60 | $9.82 | $9.48 | $9.71 | $9.71 | 30,107,470 |
| 2024-09-06 | $10.00 | $10.13 | $9.71 | $9.71 | $9.71 | 59,298,040 |
| 2024-09-05 | $9.82 | $9.85 | $9.63 | $9.77 | $9.77 | 44,826,570 |
| 2024-09-04 | $9.61 | $10.21 | $9.58 | $9.82 | $9.82 | 74,682,940 |
| 2024-09-03 | $9.43 | $9.52 | $9.40 | $9.47 | $9.47 | 16,377,690 |
| 2024-09-02 | $9.61 | $9.66 | $9.41 | $9.41 | $9.41 | 25,240,290 |
| 2024-08-30 | $9.44 | $9.75 | $9.43 | $9.66 | $9.66 | 41,389,530 |
| 2024-08-29 | $9.36 | $9.51 | $9.35 | $9.44 | $9.44 | 18,215,050 |
| 2024-08-28 | $9.38 | $9.44 | $9.33 | $9.39 | $9.39 | 13,350,350 |
| 2024-08-27 | $9.60 | $9.60 | $9.37 | $9.38 | $9.38 | 22,825,300 |
| 2024-08-26 | $9.62 | $9.66 | $9.53 | $9.61 | $9.61 | 17,722,190 |
| 2024-08-23 | $9.53 | $9.80 | $9.52 | $9.61 | $9.61 | 24,409,800 |
| 2024-08-22 | $9.86 | $9.95 | $9.57 | $9.57 | $9.57 | 33,054,740 |
| 2024-08-21 | $9.84 | $9.91 | $9.75 | $9.76 | $9.76 | 23,873,420 |
| 2024-08-20 | $9.77 | $10.13 | $9.65 | $9.91 | $9.91 | 43,984,970 |
| 2024-08-19 | $9.76 | $9.88 | $9.73 | $9.78 | $9.78 | 22,448,200 |
| 2024-08-16 | $9.97 | $9.99 | $9.82 | $9.85 | $9.85 | 32,805,730 |
| 2024-08-15 | $10.00 | $10.18 | $9.95 | $10.00 | $10.00 | 52,918,510 |
| 2024-08-14 | $9.70 | $10.39 | $9.68 | $9.97 | $9.97 | 74,291,790 |
| 2024-08-13 | $9.62 | $9.79 | $9.51 | $9.79 | $9.79 | 37,441,540 |
| 2024-08-12 | $9.93 | $9.99 | $9.59 | $9.62 | $9.62 | 61,905,460 |
| 2024-08-09 | $10.56 | $10.56 | $10.04 | $10.05 | $10.05 | 112,694,090 |
| 2024-08-08 | $9.83 | $9.98 | $9.79 | $9.83 | $9.83 | 29,669,700 |
| 2024-08-07 | $9.88 | $9.95 | $9.77 | $9.81 | $9.81 | 20,910,020 |
| 2024-08-06 | $9.92 | $9.97 | $9.76 | $9.88 | $9.88 | 21,880,920 |
| 2024-08-05 | $9.90 | $10.04 | $9.77 | $9.79 | $9.79 | 30,486,760 |
| 2024-08-02 | $10.22 | $10.38 | $10.00 | $10.04 | $10.04 | 31,269,040 |
| 2024-08-01 | $10.30 | $10.40 | $10.25 | $10.27 | $10.27 | 42,397,140 |
| 2024-07-31 | $9.82 | $10.53 | $9.79 | $10.41 | $10.41 | 79,526,980 |
| 2024-07-30 | $9.74 | $9.85 | $9.72 | $9.82 | $9.82 | 18,776,780 |
| 2024-07-29 | $9.81 | $9.89 | $9.72 | $9.73 | $9.73 | 19,223,000 |
| 2024-07-26 | $9.60 | $9.98 | $9.59 | $9.85 | $9.85 | 29,447,060 |
| 2024-07-25 | $9.44 | $9.70 | $9.42 | $9.63 | $9.63 | 23,670,200 |
| 2024-07-24 | $9.67 | $9.72 | $9.45 | $9.47 | $9.47 | 24,696,260 |
| 2024-07-23 | $9.88 | $9.98 | $9.70 | $9.71 | $9.71 | 28,609,200 |
| 2024-07-22 | $9.98 | $10.03 | $9.83 | $9.93 | $9.93 | 29,586,600 |
| 2024-07-19 | $9.74 | $9.97 | $9.71 | $9.89 | $9.89 | 30,815,410 |
| 2024-07-18 | $9.73 | $9.79 | $9.50 | $9.78 | $9.78 | 25,951,400 |
| 2024-07-17 | $9.77 | $9.95 | $9.76 | $9.79 | $9.79 | 30,507,010 |
| 2024-07-16 | $9.72 | $9.79 | $9.68 | $9.75 | $9.75 | 17,095,570 |
| 2024-07-15 | $9.72 | $9.75 | $9.64 | $9.70 | $9.70 | 13,842,500 |
| 2024-07-12 | $9.67 | $9.75 | $9.62 | $9.71 | $9.71 | 17,962,820 |
| 2024-07-11 | $9.67 | $9.78 | $9.60 | $9.71 | $9.71 | 29,920,460 |
| 2024-07-10 | $9.50 | $9.67 | $9.46 | $9.52 | $9.52 | 23,479,400 |
| 2024-07-09 | $9.48 | $9.68 | $9.32 | $9.62 | $9.62 | 31,723,540 |
| 2024-07-08 | $9.70 | $9.75 | $9.44 | $9.46 | $9.46 | 29,910,870 |
| 2024-07-05 | $9.50 | $10.17 | $9.46 | $9.79 | $9.79 | 49,611,800 |
| 2024-07-04 | $9.82 | $9.85 | $9.50 | $9.50 | $9.50 | 27,698,720 |
| 2024-07-03 | $9.69 | $9.90 | $9.64 | $9.82 | $9.82 | 23,829,120 |
| 2024-07-02 | $9.68 | $9.79 | $9.65 | $9.68 | $9.68 | 21,716,800 |
| 2024-07-01 | $9.62 | $9.73 | $9.54 | $9.72 | $9.72 | 25,212,340 |
| 2024-06-28 | $9.84 | $9.97 | $9.58 | $9.64 | $9.64 | 37,854,820 |
| 2024-06-27 | $10.04 | $10.05 | $9.83 | $9.83 | $9.83 | 22,556,900 |
| 2024-06-26 | $9.92 | $10.13 | $9.85 | $10.11 | $10.11 | 25,886,050 |
| 2024-06-25 | $10.21 | $10.23 | $9.89 | $9.94 | $9.94 | 33,561,160 |
| 2024-06-24 | $10.37 | $10.46 | $10.14 | $10.17 | $10.17 | 29,793,740 |
| 2024-06-21 | $10.50 | $10.59 | $10.44 | $10.45 | $10.45 | 24,096,060 |
| 2024-06-20 | $10.58 | $10.65 | $10.42 | $10.45 | $10.45 | 30,791,000 |
| 2024-06-19 | $10.85 | $10.88 | $10.61 | $10.62 | $10.62 | 31,511,900 |
| 2024-06-18 | $10.63 | $10.91 | $10.63 | $10.84 | $10.84 | 48,872,800 |
| 2024-06-17 | $10.51 | $10.68 | $10.48 | $10.66 | $10.66 | 35,803,980 |
| 2024-06-14 | $10.37 | $10.79 | $10.33 | $10.68 | $10.68 | 72,251,340 |
| 2024-06-13 | $10.42 | $10.44 | $10.32 | $10.34 | $10.34 | 28,324,960 |
| 2024-06-12 | $10.38 | $10.48 | $10.36 | $10.42 | $10.42 | 26,872,970 |
| 2024-06-11 | $10.30 | $10.55 | $10.29 | $10.41 | $10.41 | 32,111,940 |
| 2024-06-07 | $10.63 | $10.64 | $10.19 | $10.40 | $10.40 | 47,186,700 |
| 2024-06-06 | $10.76 | $10.79 | $10.51 | $10.54 | $10.54 | 46,756,150 |
| 2024-06-05 | $10.83 | $10.88 | $10.73 | $10.74 | $10.74 | 33,116,380 |
| 2024-06-04 | $10.74 | $10.91 | $10.73 | $10.87 | $10.87 | 41,010,350 |
| 2024-06-03 | $10.87 | $10.94 | $10.69 | $10.77 | $10.77 | 46,792,620 |
| 2024-05-31 | $11.07 | $11.15 | $10.88 | $10.90 | $10.90 | 55,064,860 |
| 2024-05-30 | $11.00 | $11.29 | $10.93 | $11.13 | $11.13 | 59,715,180 |
| 2024-05-29 | $11.10 | $11.18 | $10.99 | $11.07 | $11.07 | 49,438,980 |
| 2024-05-28 | $11.23 | $11.33 | $11.08 | $11.10 | $11.10 | 53,819,300 |
| 2024-05-27 | $11.38 | $11.41 | $11.09 | $11.27 | $11.27 | 64,280,070 |
| 2024-05-24 | $11.46 | $11.55 | $11.26 | $11.31 | $11.31 | 85,365,880 |
| 2024-05-23 | $11.65 | $11.97 | $11.56 | $11.61 | $11.61 | 120,622,560 |
| 2024-05-22 | $11.70 | $11.78 | $11.57 | $11.65 | $11.65 | 82,501,990 |
| 2024-05-21 | $11.85 | $12.04 | $11.71 | $11.74 | $11.74 | 97,562,500 |
| 2024-05-20 | $12.15 | $12.15 | $11.71 | $11.86 | $11.86 | 148,165,880 |
| 2024-05-17 | $12.88 | $12.88 | $11.86 | $12.20 | $12.20 | 283,392,370 |
| 2024-05-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 16,860,550 |
| 2024-05-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 3,734,300 |
| 2024-04-25 | $10.50 | $10.57 | $10.41 | $10.46 | $10.46 | 26,006,810 |
| 2024-04-24 | $10.55 | $10.66 | $10.49 | $10.59 | $10.59 | 33,676,280 |
| 2024-04-23 | $10.57 | $10.60 | $10.42 | $10.48 | $10.48 | 23,363,640 |
| 2024-04-22 | $10.40 | $10.65 | $10.34 | $10.52 | $10.52 | 31,366,250 |
| 2024-04-19 | $10.44 | $10.63 | $10.41 | $10.45 | $10.45 | 35,497,180 |
| 2024-04-18 | $10.30 | $10.76 | $10.26 | $10.55 | $10.55 | 69,606,380 |
| 2024-04-17 | $10.07 | $10.30 | $10.07 | $10.30 | $10.30 | 40,561,050 |
| 2024-04-16 | $10.39 | $10.44 | $10.00 | $10.06 | $10.06 | 42,993,740 |
| 2024-04-15 | $10.33 | $10.69 | $10.11 | $10.49 | $10.49 | 63,823,720 |
| 2024-04-12 | $10.42 | $10.46 | $10.25 | $10.28 | $10.28 | 34,728,430 |
| 2024-04-11 | $10.45 | $10.63 | $10.35 | $10.48 | $10.48 | 39,543,010 |
| 2024-04-10 | $10.79 | $10.82 | $10.45 | $10.51 | $10.51 | 38,108,770 |
| 2024-04-09 | $10.81 | $10.90 | $10.75 | $10.83 | $10.83 | 29,504,260 |
| 2024-04-08 | $10.93 | $11.05 | $10.72 | $10.73 | $10.73 | 61,041,070 |
| 2024-04-03 | $11.11 | $11.26 | $11.07 | $11.16 | $11.16 | 36,724,950 |
| 2024-04-02 | $11.35 | $11.37 | $11.08 | $11.14 | $11.14 | 49,125,970 |
| 2024-04-01 | $11.53 | $11.57 | $11.30 | $11.39 | $11.39 | 62,292,270 |
| 2024-03-29 | $11.28 | $11.38 | $11.06 | $11.31 | $11.31 | 64,561,540 |
| 2024-03-28 | $11.08 | $11.43 | $11.04 | $11.28 | $11.28 | 69,120,530 |
| 2024-03-27 | $11.37 | $11.41 | $11.01 | $11.03 | $11.03 | 66,881,420 |
| 2024-03-26 | $11.64 | $11.72 | $11.32 | $11.50 | $11.50 | 67,391,750 |
| 2024-03-25 | $11.93 | $12.08 | $11.53 | $11.55 | $11.55 | 104,073,330 |
| 2024-03-22 | $12.48 | $12.76 | $12.22 | $12.24 | $12.24 | 138,350,860 |
| 2024-03-21 | $12.02 | $13.10 | $12.02 | $12.56 | $12.56 | 188,237,770 |
| 2024-03-20 | $11.83 | $12.50 | $11.77 | $11.97 | $11.97 | 136,613,980 |
| 2024-03-19 | $11.80 | $11.83 | $11.57 | $11.60 | $11.60 | 66,720,980 |
| 2024-03-18 | $11.81 | $12.05 | $11.65 | $11.89 | $11.89 | 96,729,060 |
| 2024-03-15 | $11.55 | $11.72 | $11.47 | $11.62 | $11.62 | 65,927,780 |
| 2024-03-14 | $11.78 | $11.95 | $11.33 | $11.50 | $11.50 | 90,242,710 |
| 2024-03-13 | $11.60 | $12.09 | $11.55 | $11.88 | $11.88 | 110,485,610 |
| 2024-03-12 | $11.70 | $12.38 | $11.61 | $11.80 | $11.80 | 153,010,420 |
| 2024-03-11 | $11.16 | $11.52 | $11.14 | $11.51 | $11.51 | 80,741,530 |
| 2024-03-08 | $11.07 | $11.37 | $11.06 | $11.19 | $11.19 | 96,097,920 |
| 2024-03-07 | $10.88 | $11.96 | $10.61 | $11.41 | $11.41 | 156,191,010 |
| 2024-03-06 | $10.74 | $10.96 | $10.70 | $10.87 | $10.87 | 39,096,890 |
| 2024-03-05 | $10.86 | $10.89 | $10.66 | $10.76 | $10.76 | 34,136,160 |
| 2024-03-04 | $11.07 | $11.07 | $10.82 | $10.91 | $10.91 | 39,751,720 |
| 2024-03-01 | $10.96 | $11.15 | $10.84 | $11.09 | $11.09 | 55,517,270 |
| 2024-02-29 | $10.66 | $10.99 | $10.66 | $10.97 | $10.97 | 57,536,310 |
| 2024-02-28 | $11.20 | $11.40 | $10.72 | $10.74 | $10.74 | 97,808,460 |
| 2024-02-27 | $10.88 | $11.10 | $10.85 | $11.10 | $11.10 | 55,585,540 |
| 2024-02-26 | $10.90 | $11.17 | $10.85 | $10.92 | $10.92 | 75,247,220 |
| 2024-02-23 | $10.54 | $11.25 | $10.50 | $10.96 | $10.96 | 101,364,210 |
| 2024-02-22 | $10.30 | $10.61 | $10.29 | $10.55 | $10.55 | 53,834,280 |
| 2024-02-21 | $10.17 | $10.67 | $10.12 | $10.42 | $10.42 | 77,024,760 |
| 2024-02-20 | $10.08 | $10.41 | $10.03 | $10.28 | $10.28 | 46,753,190 |
| 2024-02-19 | $10.45 | $10.45 | $9.99 | $10.17 | $10.17 | 47,947,050 |
| 2024-02-08 | $10.30 | $10.66 | $10.27 | $10.31 | $10.31 | 57,519,440 |
| 2024-02-07 | $10.05 | $10.32 | $10.02 | $10.21 | $10.21 | 60,488,120 |
| 2024-02-06 | $9.35 | $10.15 | $9.29 | $10.13 | $10.13 | 56,215,000 |
| 2024-02-05 | $9.80 | $9.95 | $9.49 | $9.54 | $9.54 | 50,454,790 |
| 2024-02-02 | $10.13 | $10.22 | $9.65 | $9.95 | $9.95 | 72,769,830 |
| 2024-02-01 | $10.00 | $10.52 | $9.90 | $10.24 | $10.24 | 73,716,760 |
| 2024-01-31 | $10.17 | $10.59 | $10.05 | $10.21 | $10.21 | 94,837,220 |
| 2024-01-30 | $9.95 | $10.20 | $9.89 | $9.91 | $9.91 | 39,236,600 |
| 2024-01-29 | $10.35 | $10.35 | $9.90 | $9.91 | $9.91 | 40,101,670 |
| 2024-01-26 | $10.29 | $10.45 | $10.19 | $10.31 | $10.31 | 42,245,170 |
| 2024-01-25 | $10.20 | $10.58 | $10.10 | $10.40 | $10.40 | 68,435,490 |
| 2024-01-24 | $10.05 | $10.50 | $9.70 | $10.39 | $10.39 | 77,898,370 |
| 2024-01-23 | $9.58 | $9.99 | $9.41 | $9.90 | $9.90 | 53,567,030 |
| 2024-01-22 | $10.00 | $10.04 | $9.49 | $9.50 | $9.50 | 40,992,900 |
| 2024-01-19 | $10.12 | $10.12 | $9.98 | $9.99 | $9.99 | 28,944,100 |
| 2024-01-18 | $9.82 | $10.23 | $9.80 | $10.19 | $10.19 | 55,735,340 |
| 2024-01-17 | $10.00 | $10.25 | $9.96 | $9.98 | $9.98 | 46,300,470 |
| 2024-01-16 | $9.95 | $10.07 | $9.85 | $10.07 | $10.07 | 37,089,100 |
| 2024-01-15 | $9.97 | $10.10 | $9.87 | $9.97 | $9.97 | 21,872,400 |
| 2024-01-12 | $10.01 | $10.14 | $9.99 | $10.00 | $10.00 | 30,463,060 |
| 2024-01-11 | $9.95 | $10.15 | $9.91 | $10.10 | $10.10 | 40,054,760 |
| 2024-01-10 | $10.22 | $10.23 | $9.95 | $9.96 | $9.96 | 43,246,500 |
| 2024-01-09 | $10.57 | $10.64 | $10.11 | $10.30 | $10.30 | 59,695,540 |
| 2024-01-08 | $10.60 | $10.74 | $10.55 | $10.57 | $10.57 | 40,223,970 |
| 2024-01-05 | $10.58 | $11.13 | $10.53 | $10.84 | $10.84 | 78,532,780 |
| 2024-01-04 | $10.69 | $10.73 | $10.51 | $10.57 | $10.57 | 28,286,190 |
| 2024-01-03 | $10.69 | $10.86 | $10.68 | $10.76 | $10.76 | 32,755,520 |
| 2024-01-02 | $10.77 | $10.83 | $10.67 | $10.67 | $10.67 | 33,859,110 |
| 2024-01-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-12-29 | $10.96 | $10.96 | $10.78 | $10.84 | $10.84 | 52,556,820 |
| 2023-12-28 | $10.54 | $11.04 | $10.50 | $10.99 | $10.99 | 74,896,720 |
| 2023-12-27 | $10.42 | $10.77 | $10.27 | $10.60 | $10.60 | 60,193,500 |
| 2023-12-26 | $10.64 | $10.64 | $10.34 | $10.40 | $10.40 | 40,459,030 |
| 2023-12-25 | $10.73 | $10.80 | $10.55 | $10.60 | $10.60 | 34,457,290 |
| 2023-12-22 | $10.96 | $10.98 | $10.68 | $10.81 | $10.81 | 57,777,820 |
| 2023-12-21 | $11.06 | $11.14 | $10.87 | $10.99 | $10.99 | 59,650,360 |
| 2023-12-20 | $11.75 | $11.79 | $11.11 | $11.15 | $11.15 | 92,166,220 |
| 2023-12-19 | $12.19 | $12.38 | $11.60 | $11.86 | $11.86 | 114,136,170 |
| 2023-12-18 | $12.99 | $13.38 | $12.35 | $12.40 | $12.40 | 170,887,600 |
| 2023-12-15 | $12.12 | $12.29 | $11.90 | $12.18 | $12.18 | 60,915,460 |
| 2023-12-14 | $11.97 | $12.28 | $11.86 | $12.10 | $12.10 | 65,959,570 |
| 2023-12-13 | $11.81 | $12.18 | $11.74 | $11.94 | $11.94 | 55,544,090 |
| 2023-12-12 | $11.84 | $11.97 | $11.71 | $11.89 | $11.89 | 45,644,200 |
| 2023-12-11 | $11.49 | $11.90 | $11.28 | $11.90 | $11.90 | 61,807,020 |
| 2023-12-08 | $11.61 | $11.66 | $11.37 | $11.43 | $11.43 | 38,633,520 |
| 2023-12-07 | $11.47 | $11.67 | $11.38 | $11.64 | $11.64 | 32,469,800 |
| 2023-12-06 | $11.53 | $11.89 | $11.48 | $11.54 | $11.54 | 47,963,610 |
| 2023-12-05 | $11.55 | $11.76 | $11.47 | $11.55 | $11.55 | 38,169,520 |
| 2023-12-04 | $11.68 | $11.74 | $11.55 | $11.62 | $11.62 | 29,481,430 |
| 2023-12-01 | $11.68 | $11.85 | $11.61 | $11.69 | $11.69 | 37,174,370 |
| 2023-11-30 | $11.57 | $11.75 | $11.55 | $11.65 | $11.65 | 38,218,910 |
| 2023-11-29 | $11.70 | $11.80 | $11.50 | $11.56 | $11.56 | 36,253,030 |
| 2023-11-28 | $11.61 | $11.92 | $11.58 | $11.77 | $11.77 | 55,673,950 |
| 2023-11-27 | $11.50 | $11.69 | $11.39 | $11.62 | $11.62 | 42,962,290 |
| 2023-11-24 | $11.66 | $11.68 | $11.57 | $11.60 | $11.60 | 30,201,740 |
| 2023-11-23 | $11.60 | $11.78 | $11.56 | $11.70 | $11.70 | 37,750,430 |
| 2023-11-22 | $11.70 | $11.84 | $11.60 | $11.60 | $11.60 | 35,484,350 |
| 2023-11-21 | $12.05 | $12.12 | $11.73 | $11.79 | $11.79 | 65,320,720 |
| 2023-11-20 | $12.18 | $12.18 | $11.93 | $12.00 | $12.00 | 60,556,020 |
| 2023-11-17 | $12.23 | $12.45 | $12.16 | $12.27 | $12.27 | 54,481,750 |
| 2023-11-16 | $12.35 | $12.64 | $12.26 | $12.27 | $12.27 | 71,800,200 |
| 2023-11-15 | $12.61 | $12.85 | $12.31 | $12.35 | $12.35 | 94,415,970 |
| 2023-11-14 | $12.50 | $13.00 | $12.25 | $12.52 | $12.52 | 114,350,150 |
| 2023-11-13 | $12.30 | $12.59 | $12.15 | $12.50 | $12.50 | 91,446,720 |
| 2023-11-10 | $12.05 | $13.15 | $12.03 | $12.53 | $12.53 | 171,109,330 |
| 2023-11-09 | $11.80 | $12.59 | $11.80 | $12.22 | $12.22 | 126,954,840 |
| 2023-11-08 | $12.10 | $12.30 | $11.78 | $11.95 | $11.95 | 106,164,770 |
| 2023-11-07 | $11.73 | $12.37 | $11.71 | $12.23 | $12.23 | 171,669,620 |
| 2023-11-06 | $11.60 | $11.92 | $11.31 | $11.92 | $11.92 | 180,577,630 |
| 2023-11-03 | $10.58 | $10.97 | $10.46 | $10.84 | $10.84 | 49,042,640 |
| 2023-11-02 | $10.54 | $10.85 | $10.51 | $10.55 | $10.55 | 30,390,360 |
| 2023-11-01 | $10.82 | $10.88 | $10.53 | $10.56 | $10.56 | 34,638,210 |
| 2023-10-31 | $10.76 | $10.90 | $10.68 | $10.74 | $10.74 | 32,065,130 |
| 2023-10-30 | $10.95 | $10.97 | $10.66 | $10.81 | $10.81 | 50,347,720 |
| 2023-10-27 | $11.06 | $11.14 | $10.92 | $11.07 | $11.07 | 42,924,550 |
| 2023-10-26 | $11.11 | $11.27 | $11.07 | $11.17 | $11.17 | 43,328,050 |
| 2023-10-25 | $11.50 | $11.65 | $11.27 | $11.31 | $11.31 | 65,828,580 |
| 2023-10-24 | $11.18 | $11.63 | $11.08 | $11.46 | $11.46 | 85,877,600 |
| 2023-10-23 | $11.25 | $11.34 | $10.95 | $11.03 | $11.03 | 63,107,280 |
| 2023-10-20 | $11.19 | $11.63 | $11.15 | $11.36 | $11.36 | 82,996,520 |
| 2023-10-19 | $11.08 | $11.67 | $11.00 | $11.30 | $11.30 | 100,345,120 |
| 2023-10-18 | $10.66 | $11.43 | $10.64 | $11.16 | $11.16 | 95,574,950 |
| 2023-10-17 | $10.27 | $10.96 | $10.23 | $10.70 | $10.70 | 65,735,060 |
| 2023-10-16 | $10.31 | $10.32 | $10.17 | $10.27 | $10.27 | 15,760,370 |
| 2023-10-13 | $10.21 | $10.38 | $10.15 | $10.29 | $10.29 | 19,264,750 |
| 2023-10-12 | $10.62 | $10.70 | $10.36 | $10.40 | $10.40 | 29,744,710 |
| 2023-10-11 | $10.32 | $10.45 | $10.30 | $10.34 | $10.34 | 21,794,200 |
| 2023-10-10 | $10.40 | $10.46 | $10.20 | $10.29 | $10.29 | 23,675,970 |
| 2023-10-09 | $10.46 | $10.49 | $10.17 | $10.38 | $10.38 | 35,908,010 |
| 2023-09-28 | $10.70 | $10.72 | $10.39 | $10.60 | $10.60 | 32,012,840 |
| 2023-09-27 | $10.65 | $10.76 | $10.62 | $10.70 | $10.70 | 25,902,970 |
| 2023-09-26 | $10.67 | $10.82 | $10.64 | $10.69 | $10.69 | 35,807,220 |
| 2023-09-25 | $10.88 | $10.94 | $10.64 | $10.69 | $10.69 | 48,955,850 |
| 2023-09-22 | $10.43 | $11.09 | $10.41 | $11.03 | $11.03 | 85,333,470 |
| 2023-09-21 | $10.59 | $10.73 | $10.45 | $10.46 | $10.46 | 32,817,610 |
| 2023-09-20 | $10.49 | $10.62 | $10.38 | $10.53 | $10.53 | 36,515,430 |
| 2023-09-19 | $10.52 | $10.84 | $10.48 | $10.63 | $10.63 | 59,242,570 |
| 2023-09-18 | $10.25 | $10.64 | $10.20 | $10.50 | $10.50 | 48,496,020 |
| 2023-09-15 | $10.43 | $10.47 | $10.25 | $10.27 | $10.27 | 21,037,180 |
| 2023-09-14 | $10.38 | $10.44 | $10.33 | $10.39 | $10.39 | 18,146,260 |
| 2023-09-13 | $10.44 | $10.47 | $10.31 | $10.37 | $10.37 | 20,915,720 |
| 2023-09-12 | $10.53 | $10.59 | $10.41 | $10.42 | $10.42 | 32,832,670 |
| 2023-09-11 | $10.58 | $10.71 | $10.42 | $10.61 | $10.61 | 37,731,500 |
| 2023-09-08 | $10.34 | $10.64 | $10.32 | $10.56 | $10.56 | 26,700,570 |
| 2023-09-07 | $10.55 | $10.63 | $10.37 | $10.42 | $10.42 | 30,923,100 |
| 2023-09-06 | $10.48 | $10.54 | $10.38 | $10.51 | $10.51 | 29,369,370 |
| 2023-09-05 | $10.75 | $10.75 | $10.47 | $10.54 | $10.54 | 43,024,570 |
| 2023-09-04 | $10.75 | $10.94 | $10.58 | $10.78 | $10.78 | 42,710,230 |
| 2023-09-01 | $10.89 | $10.99 | $10.69 | $10.73 | $10.73 | 40,708,330 |
| 2023-08-31 | $10.97 | $11.10 | $10.81 | $10.86 | $10.86 | 64,067,210 |
| 2023-08-30 | $11.17 | $11.67 | $11.10 | $11.20 | $11.20 | 112,364,150 |
| 2023-08-29 | $11.20 | $11.27 | $10.80 | $11.06 | $11.06 | 91,484,180 |
| 2023-08-28 | $12.03 | $12.03 | $11.21 | $11.28 | $11.28 | 140,491,730 |
| 2023-08-25 | $10.73 | $11.09 | $10.70 | $10.94 | $10.94 | 48,656,040 |
| 2023-08-24 | $10.70 | $10.94 | $10.60 | $10.83 | $10.83 | 56,956,450 |
| 2023-08-23 | $11.01 | $11.05 | $10.63 | $10.64 | $10.64 | 56,895,610 |
| 2023-08-22 | $11.19 | $11.30 | $10.87 | $11.13 | $11.13 | 75,826,780 |
| 2023-08-21 | $11.40 | $11.49 | $11.07 | $11.11 | $11.11 | 63,025,780 |
| 2023-08-18 | $11.80 | $11.90 | $11.40 | $11.42 | $11.42 | 84,750,730 |
| 2023-08-17 | $11.81 | $12.05 | $11.52 | $11.78 | $11.78 | 124,726,640 |
| 2023-08-16 | $11.18 | $12.28 | $11.11 | $11.99 | $11.99 | 182,144,690 |
| 2023-08-15 | $11.11 | $11.55 | $11.08 | $11.52 | $11.52 | 94,782,590 |
| 2023-08-14 | $10.98 | $11.70 | $10.89 | $11.39 | $11.39 | 146,809,060 |
| 2023-08-11 | $11.46 | $11.48 | $11.00 | $11.00 | $11.00 | 104,424,210 |
| 2023-08-10 | $11.15 | $11.64 | $11.15 | $11.63 | $11.63 | 135,725,350 |
| 2023-08-09 | $11.31 | $11.53 | $10.99 | $11.17 | $11.17 | 104,551,470 |
| 2023-08-08 | $11.55 | $11.69 | $11.03 | $11.39 | $11.39 | 144,898,050 |
| 2023-08-07 | $11.49 | $11.94 | $11.29 | $11.77 | $11.77 | 221,669,500 |
| 2023-08-04 | $12.82 | $12.82 | $11.92 | $12.05 | $12.05 | 379,404,280 |
| 2023-08-03 | $11.65 | $11.65 | $11.20 | $11.65 | $11.65 | 163,508,090 |
| 2023-08-02 | $10.30 | $10.95 | $10.22 | $10.59 | $10.59 | 93,081,210 |
| 2023-08-01 | $10.08 | $10.50 | $9.97 | $10.31 | $10.31 | 70,698,400 |
| 2023-07-31 | $10.20 | $10.55 | $10.13 | $10.18 | $10.18 | 104,830,770 |
| 2023-07-28 | $9.30 | $10.25 | $9.28 | $10.08 | $10.08 | 103,520,320 |
| 2023-07-27 | $9.52 | $9.52 | $9.30 | $9.33 | $9.33 | 21,116,660 |
| 2023-07-26 | $9.50 | $9.56 | $9.42 | $9.53 | $9.53 | 24,029,360 |
| 2023-07-25 | $9.40 | $9.65 | $9.39 | $9.60 | $9.60 | 52,523,750 |
| 2023-07-24 | $9.16 | $9.21 | $9.10 | $9.14 | $9.14 | 6,248,700 |
| 2023-07-21 | $9.14 | $9.21 | $9.11 | $9.17 | $9.17 | 9,277,420 |
| 2023-07-20 | $9.25 | $9.35 | $9.15 | $9.17 | $9.17 | 11,818,630 |
| 2023-07-19 | $9.24 | $9.27 | $9.17 | $9.25 | $9.25 | 11,485,650 |
| 2023-07-18 | $9.20 | $9.30 | $9.19 | $9.23 | $9.23 | 7,511,100 |
| 2023-07-17 | $9.27 | $9.27 | $9.18 | $9.21 | $9.21 | 7,919,810 |
| 2023-07-14 | $9.33 | $9.37 | $9.26 | $9.29 | $9.29 | 12,777,290 |
| 2023-07-13 | $9.21 | $9.37 | $9.21 | $9.36 | $9.36 | 19,057,420 |
| 2023-07-12 | $9.28 | $9.32 | $9.16 | $9.18 | $9.18 | 9,563,010 |
| 2023-07-11 | $9.26 | $9.28 | $9.19 | $9.28 | $9.28 | 8,913,750 |
| 2023-07-10 | $9.21 | $9.38 | $9.19 | $9.24 | $9.24 | 15,461,310 |
| 2023-07-07 | $9.02 | $9.23 | $9.02 | $9.18 | $9.18 | 15,750,110 |
| 2023-07-06 | $9.05 | $9.13 | $9.03 | $9.04 | $9.04 | 8,180,570 |
| 2023-07-05 | $9.18 | $9.21 | $9.08 | $9.09 | $9.09 | 9,282,600 |
| 2023-07-04 | $9.16 | $9.24 | $9.13 | $9.19 | $9.19 | 11,041,630 |
| 2023-07-03 | $9.08 | $9.25 | $9.07 | $9.20 | $9.20 | 14,972,380 |
| 2023-06-30 | $8.97 | $9.15 | $8.95 | $9.10 | $9.10 | 13,545,950 |
| 2023-06-29 | $9.00 | $9.05 | $8.95 | $8.97 | $8.97 | 10,136,500 |
| 2023-06-28 | $9.13 | $9.16 | $8.95 | $9.03 | $9.03 | 14,414,620 |
| 2023-06-27 | $8.89 | $9.27 | $8.86 | $9.16 | $9.16 | 22,812,790 |
| 2023-06-26 | $8.98 | $8.98 | $8.80 | $8.82 | $8.82 | 16,243,600 |
| 2023-06-21 | $9.17 | $9.21 | $9.00 | $9.00 | $9.00 | 15,973,860 |
| 2023-06-20 | $9.26 | $9.31 | $9.17 | $9.18 | $9.18 | 13,947,300 |
| 2023-06-19 | $9.31 | $9.36 | $9.26 | $9.27 | $9.27 | 11,453,040 |
| 2023-06-16 | $9.34 | $9.36 | $9.26 | $9.33 | $9.33 | 12,755,300 |
| 2023-06-15 | $9.20 | $9.37 | $9.17 | $9.33 | $9.33 | 20,552,080 |
| 2023-06-14 | $9.17 | $9.28 | $9.16 | $9.17 | $9.17 | 13,139,500 |
| 2023-06-13 | $9.13 | $9.21 | $9.10 | $9.17 | $9.17 | 9,178,440 |
| 2023-06-12 | $9.18 | $9.20 | $9.10 | $9.13 | $9.13 | 12,645,330 |
| 2023-06-09 | $9.15 | $9.21 | $9.04 | $9.19 | $9.19 | 13,973,860 |
| 2023-06-08 | $9.22 | $9.22 | $8.98 | $9.14 | $9.14 | 26,781,680 |
| 2023-06-07 | $9.42 | $9.48 | $9.16 | $9.18 | $9.18 | 30,164,720 |
| 2023-06-06 | $9.51 | $9.56 | $9.38 | $9.39 | $9.39 | 15,150,900 |
| 2023-06-05 | $9.65 | $9.67 | $9.51 | $9.55 | $9.55 | 11,752,370 |
| 2023-06-02 | $9.59 | $9.66 | $9.53 | $9.63 | $9.63 | 12,619,860 |
| 2023-06-01 | $9.55 | $9.72 | $9.45 | $9.53 | $9.53 | 18,441,560 |
| 2023-05-31 | $9.65 | $9.65 | $9.54 | $9.60 | $9.60 | 15,743,950 |
| 2023-05-30 | $9.85 | $9.86 | $9.42 | $9.67 | $9.67 | 27,272,040 |
| 2023-05-29 | $10.08 | $10.10 | $9.75 | $9.83 | $9.83 | 23,241,760 |
| 2023-05-26 | $10.04 | $10.05 | $9.97 | $10.05 | $10.05 | 10,321,930 |
| 2023-05-25 | $10.00 | $10.08 | $9.96 | $10.03 | $10.03 | 15,270,990 |
| 2023-05-24 | $10.02 | $10.10 | $9.99 | $10.00 | $10.00 | 12,749,970 |
| 2023-05-23 | $10.14 | $10.15 | $10.03 | $10.03 | $10.03 | 11,782,020 |
| 2023-05-22 | $10.12 | $10.21 | $10.06 | $10.13 | $10.13 | 13,534,350 |
| 2023-05-19 | $10.17 | $10.22 | $10.11 | $10.15 | $10.15 | 11,969,030 |
| 2023-05-18 | $10.28 | $10.31 | $10.17 | $10.20 | $10.20 | 16,219,430 |
| 2023-05-17 | $10.26 | $10.36 | $10.20 | $10.29 | $10.29 | 13,064,680 |
| 2023-05-16 | $10.41 | $10.48 | $10.24 | $10.26 | $10.26 | 16,512,970 |
| 2023-05-15 | $10.29 | $10.43 | $10.12 | $10.42 | $10.42 | 23,353,590 |
| 2023-05-12 | $10.39 | $10.44 | $10.26 | $10.26 | $10.26 | 16,642,750 |
| 2023-05-11 | $10.48 | $10.57 | $10.38 | $10.40 | $10.40 | 17,193,920 |
| 2023-05-10 | $10.67 | $10.76 | $10.42 | $10.46 | $10.46 | 35,886,660 |
| 2023-05-09 | $10.59 | $11.12 | $10.51 | $10.75 | $10.75 | 82,727,310 |
| 2023-05-08 | $10.30 | $10.68 | $10.18 | $10.59 | $10.59 | 45,922,110 |
| 2023-05-05 | $10.23 | $10.51 | $10.21 | $10.34 | $10.34 | 33,307,440 |
| 2023-05-04 | $10.20 | $10.32 | $10.14 | $10.24 | $10.24 | 22,423,020 |
| 2023-05-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-05-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-04-28 | $10.12 | $10.35 | $10.10 | $10.28 | $10.28 | 23,866,510 |
| 2023-04-27 | $10.01 | $10.19 | $9.98 | $10.07 | $10.07 | 20,681,370 |
| 2023-04-26 | $10.04 | $10.18 | $9.98 | $10.09 | $10.09 | 16,541,680 |
| 2023-04-25 | $10.15 | $10.18 | $9.93 | $10.07 | $10.07 | 22,727,890 |
| 2023-04-24 | $10.25 | $10.29 | $10.10 | $10.13 | $10.13 | 22,087,020 |
| 2023-04-21 | $10.70 | $10.73 | $10.12 | $10.13 | $10.13 | 44,378,450 |
| 2023-04-20 | $10.80 | $10.81 | $10.52 | $10.69 | $10.69 | 31,862,040 |
| 2023-04-19 | $11.11 | $11.12 | $10.75 | $10.81 | $10.81 | 33,767,990 |
| 2023-04-18 | $11.29 | $11.36 | $11.10 | $11.13 | $11.13 | 26,929,760 |
| 2023-04-17 | $11.05 | $11.33 | $11.00 | $11.32 | $11.32 | 44,659,400 |
| 2023-04-14 | $10.97 | $11.07 | $10.91 | $11.01 | $11.01 | 19,423,160 |
| 2023-04-13 | $11.13 | $11.15 | $10.90 | $10.96 | $10.96 | 27,138,430 |
| 2023-04-12 | $11.23 | $11.34 | $11.11 | $11.17 | $11.17 | 23,461,490 |
| 2023-04-11 | $11.27 | $11.38 | $11.14 | $11.24 | $11.24 | 29,270,220 |
| 2023-04-10 | $11.47 | $11.52 | $11.12 | $11.17 | $11.17 | 35,632,640 |
| 2023-04-07 | $11.27 | $11.38 | $11.17 | $11.35 | $11.35 | 33,155,210 |
| 2023-04-06 | $11.20 | $11.37 | $11.17 | $11.25 | $11.25 | 27,959,960 |
| 2023-04-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-04-04 | $11.10 | $11.50 | $11.04 | $11.29 | $11.29 | 70,734,820 |
| 2023-04-03 | $10.56 | $11.07 | $10.56 | $11.03 | $11.03 | 59,510,220 |
| 2023-03-31 | $10.70 | $10.75 | $10.59 | $10.59 | $10.59 | 22,519,130 |
| 2023-03-30 | $10.68 | $10.81 | $10.49 | $10.70 | $10.70 | 29,889,070 |
| 2023-03-29 | $10.88 | $10.92 | $10.60 | $10.75 | $10.75 | 29,657,330 |
| 2023-03-28 | $11.05 | $11.06 | $10.82 | $10.85 | $10.85 | 30,796,370 |
| 2023-03-27 | $11.00 | $11.15 | $10.86 | $11.06 | $11.06 | 41,248,030 |
| 2023-03-24 | $11.06 | $11.18 | $10.97 | $11.04 | $11.04 | 32,377,880 |
| 2023-03-23 | $10.93 | $11.13 | $10.90 | $11.10 | $11.10 | 39,689,300 |
| 2023-03-22 | $11.07 | $11.13 | $10.91 | $11.03 | $11.03 | 40,165,640 |
| 2023-03-21 | $11.08 | $11.20 | $10.94 | $11.11 | $11.11 | 51,380,530 |
| 2023-03-20 | $11.11 | $11.27 | $10.88 | $10.95 | $10.95 | 72,777,590 |
| 2023-03-17 | $10.85 | $11.63 | $10.84 | $11.18 | $11.18 | 108,639,800 |
| 2023-03-16 | $10.82 | $11.16 | $10.57 | $10.63 | $10.63 | 58,409,880 |
| 2023-03-15 | $10.56 | $11.36 | $10.53 | $11.01 | $11.01 | 70,559,180 |
| 2023-03-14 | $10.71 | $10.71 | $10.27 | $10.41 | $10.41 | 30,855,840 |
| 2023-03-13 | $10.85 | $10.85 | $10.60 | $10.69 | $10.69 | 17,360,400 |
| 2023-03-10 | $10.84 | $10.97 | $10.75 | $10.76 | $10.76 | 16,536,870 |
| 2023-03-09 | $10.94 | $11.02 | $10.88 | $10.95 | $10.95 | 12,776,260 |
| 2023-03-08 | $10.87 | $10.95 | $10.81 | $10.94 | $10.94 | 18,735,600 |
| 2023-03-07 | $11.24 | $11.30 | $10.90 | $10.91 | $10.91 | 31,774,120 |
| 2023-03-06 | $11.50 | $11.50 | $11.20 | $11.25 | $11.25 | 24,501,590 |
| 2023-03-03 | $11.51 | $11.55 | $11.30 | $11.44 | $11.44 | 21,870,300 |
| 2023-03-02 | $11.60 | $11.63 | $11.44 | $11.47 | $11.47 | 17,815,710 |
| 2023-03-01 | $11.35 | $11.66 | $11.25 | $11.63 | $11.63 | 37,971,870 |
| 2023-02-28 | $11.37 | $11.38 | $11.19 | $11.35 | $11.35 | 14,945,310 |
| 2023-02-27 | $11.34 | $11.35 | $11.17 | $11.28 | $11.28 | 20,760,910 |
| 2023-02-24 | $11.65 | $11.65 | $11.41 | $11.44 | $11.44 | 14,855,850 |
| 2023-02-23 | $11.56 | $11.73 | $11.55 | $11.59 | $11.59 | 24,134,830 |
| 2023-02-22 | $11.55 | $11.66 | $11.50 | $11.57 | $11.57 | 19,507,170 |
| 2023-02-21 | $11.55 | $11.65 | $11.45 | $11.65 | $11.65 | 26,569,180 |
| 2023-02-20 | $11.31 | $11.66 | $11.19 | $11.59 | $11.59 | 38,102,320 |
| 2023-02-17 | $11.42 | $11.46 | $11.13 | $11.16 | $11.16 | 29,315,020 |
| 2023-02-16 | $11.51 | $11.80 | $11.34 | $11.44 | $11.44 | 45,060,740 |
| 2023-02-15 | $11.60 | $11.60 | $11.47 | $11.50 | $11.50 | 16,058,520 |
| 2023-02-14 | $11.66 | $11.74 | $11.46 | $11.63 | $11.63 | 26,369,630 |
| 2023-02-13 | $11.50 | $11.79 | $11.48 | $11.68 | $11.68 | 36,084,600 |
| 2023-02-10 | $11.70 | $11.71 | $11.49 | $11.51 | $11.51 | 27,529,950 |
| 2023-02-09 | $11.50 | $11.76 | $11.48 | $11.74 | $11.74 | 27,028,910 |
| 2023-02-08 | $11.75 | $11.83 | $11.52 | $11.56 | $11.56 | 27,780,940 |
| 2023-02-07 | $11.60 | $11.66 | $11.49 | $11.59 | $11.59 | 23,114,650 |
| 2023-02-06 | $11.78 | $11.85 | $11.48 | $11.53 | $11.53 | 42,257,020 |
| 2023-02-03 | $11.88 | $12.07 | $11.85 | $11.98 | $11.98 | 24,763,950 |
| 2023-02-02 | $12.50 | $12.50 | $11.82 | $11.98 | $11.98 | 62,160,140 |
| 2023-02-01 | $12.07 | $12.37 | $12.01 | $12.33 | $12.33 | 43,319,690 |
| 2023-01-31 | $12.29 | $12.40 | $11.90 | $12.04 | $12.04 | 40,050,090 |
| 2023-01-30 | $12.43 | $12.69 | $12.21 | $12.31 | $12.31 | 52,735,610 |
| 2023-01-20 | $12.42 | $12.43 | $12.07 | $12.16 | $12.16 | 37,040,410 |
| 2023-01-19 | $12.24 | $12.43 | $12.13 | $12.43 | $12.43 | 42,321,110 |
| 2023-01-18 | $12.49 | $12.51 | $12.20 | $12.26 | $12.26 | 33,217,840 |
| 2023-01-17 | $12.51 | $12.66 | $12.28 | $12.49 | $12.49 | 49,351,320 |
| 2023-01-16 | $11.98 | $12.85 | $11.72 | $12.56 | $12.56 | 104,661,500 |
| 2023-01-13 | $11.59 | $11.86 | $11.52 | $11.85 | $11.85 | 41,298,830 |
| 2023-01-12 | $11.57 | $11.67 | $11.43 | $11.61 | $11.61 | 25,088,020 |
| 2023-01-11 | $11.78 | $11.80 | $11.43 | $11.54 | $11.54 | 28,045,570 |
| 2023-01-10 | $11.62 | $12.00 | $11.56 | $11.72 | $11.72 | 55,005,700 |
| 2023-01-09 | $11.34 | $11.76 | $11.28 | $11.56 | $11.56 | 51,420,850 |
| 2023-01-06 | $11.35 | $11.50 | $11.24 | $11.25 | $11.25 | 31,713,840 |
| 2023-01-05 | $11.11 | $11.55 | $11.00 | $11.42 | $11.42 | 64,818,840 |
| 2023-01-04 | $11.12 | $11.22 | $10.90 | $10.96 | $10.96 | 28,239,740 |
| 2023-01-03 | $11.00 | $11.20 | $10.73 | $11.13 | $11.13 | 41,547,440 |
| 2023-01-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-12-30 | $11.27 | $11.55 | $11.20 | $11.25 | $11.25 | 34,324,300 |
| 2022-12-29 | $11.17 | $11.42 | $10.97 | $11.30 | $11.30 | 43,092,330 |
| 2022-12-28 | $11.28 | $11.47 | $11.18 | $11.29 | $11.29 | 34,680,430 |
| 2022-12-27 | $11.06 | $11.89 | $11.06 | $11.47 | $11.47 | 63,856,110 |
| 2022-12-26 | $11.13 | $11.20 | $10.86 | $11.07 | $11.07 | 23,610,590 |
| 2022-12-23 | $10.93 | $11.29 | $10.90 | $11.13 | $11.13 | 29,601,610 |
| 2022-12-22 | $11.44 | $11.48 | $10.95 | $11.03 | $11.03 | 37,382,960 |
| 2022-12-21 | $11.29 | $11.36 | $11.17 | $11.34 | $11.34 | 23,310,690 |
| 2022-12-20 | $11.26 | $11.44 | $11.19 | $11.25 | $11.25 | 32,458,730 |
| 2022-12-19 | $11.61 | $11.78 | $11.16 | $11.25 | $11.25 | 49,064,360 |
| 2022-12-16 | $11.45 | $12.01 | $11.43 | $11.73 | $11.73 | 53,723,260 |
| 2022-12-15 | $11.53 | $11.64 | $11.28 | $11.52 | $11.52 | 33,747,900 |
| 2022-12-14 | $11.54 | $11.76 | $11.46 | $11.65 | $11.65 | 36,059,540 |
| 2022-12-13 | $11.59 | $11.77 | $11.47 | $11.53 | $11.53 | 35,048,360 |
| 2022-12-12 | $11.85 | $11.96 | $11.58 | $11.58 | $11.58 | 52,092,880 |
| 2022-12-09 | $11.68 | $12.20 | $11.60 | $12.10 | $12.10 | 87,840,820 |
| 2022-12-08 | $11.75 | $12.06 | $11.67 | $11.84 | $11.84 | 56,290,350 |
| 2022-12-07 | $11.70 | $12.23 | $11.53 | $11.83 | $11.83 | 85,703,940 |
| 2022-12-06 | $11.99 | $12.16 | $11.60 | $11.70 | $11.70 | 128,543,850 |
| 2022-12-05 | $11.07 | $12.06 | $11.05 | $12.06 | $12.06 | 124,126,100 |
| 2022-12-01 | $11.19 | $12.10 | $11.19 | $11.62 | $11.62 | 189,650,920 |
| 2022-11-30 | $10.55 | $11.43 | $10.55 | $11.00 | $11.00 | 109,715,580 |
| 2022-11-29 | $10.22 | $10.73 | $10.18 | $10.60 | $10.60 | 58,969,640 |
| 2022-11-28 | $9.97 | $10.22 | $9.83 | $10.16 | $10.16 | 33,765,580 |
| 2022-11-25 | $10.12 | $10.40 | $10.10 | $10.27 | $10.27 | 27,713,420 |
| 2022-11-24 | $10.39 | $10.42 | $10.12 | $10.16 | $10.16 | 30,815,030 |
| 2022-11-23 | $10.22 | $10.45 | $10.17 | $10.26 | $10.26 | 40,737,730 |
| 2022-11-22 | $10.18 | $10.35 | $10.10 | $10.17 | $10.17 | 31,778,070 |
| 2022-11-21 | $10.41 | $10.42 | $10.10 | $10.20 | $10.20 | 36,202,620 |
| 2022-11-18 | $10.68 | $10.73 | $10.45 | $10.48 | $10.48 | 39,715,840 |
| 2022-11-17 | $10.74 | $10.83 | $10.50 | $10.77 | $10.77 | 60,410,610 |
| 2022-11-16 | $11.13 | $11.13 | $10.71 | $10.77 | $10.77 | 70,153,990 |
| 2022-11-15 | $10.36 | $11.50 | $10.35 | $11.26 | $11.26 | 126,263,300 |
| 2022-11-14 | $10.52 | $10.90 | $10.37 | $10.45 | $10.45 | 54,253,590 |
| 2022-11-11 | $10.66 | $10.76 | $10.33 | $10.54 | $10.54 | 74,755,350 |
| 2022-11-10 | $9.90 | $10.38 | $9.86 | $10.19 | $10.19 | 37,762,400 |
| 2022-11-09 | $10.17 | $10.17 | $9.94 | $9.94 | $9.94 | 20,550,140 |
| 2022-11-08 | $10.15 | $10.28 | $10.02 | $10.11 | $10.11 | 22,588,980 |
| 2022-11-07 | $9.99 | $10.24 | $9.95 | $10.13 | $10.13 | 31,137,150 |
| 2022-11-04 | $9.85 | $10.28 | $9.78 | $10.11 | $10.11 | 58,156,210 |
| 2022-11-03 | $9.82 | $9.94 | $9.74 | $9.88 | $9.88 | 34,076,480 |
| 2022-11-02 | $9.63 | $10.50 | $9.55 | $10.01 | $10.01 | 68,644,890 |
| 2022-11-01 | $9.37 | $9.65 | $9.31 | $9.63 | $9.63 | 26,226,020 |
| 2022-10-31 | $9.21 | $9.52 | $9.19 | $9.35 | $9.35 | 20,354,520 |
| 2022-10-28 | $9.45 | $9.53 | $9.13 | $9.15 | $9.15 | 24,965,490 |
| 2022-10-27 | $9.50 | $9.72 | $9.49 | $9.54 | $9.54 | 21,331,260 |
| 2022-10-26 | $9.30 | $9.86 | $9.22 | $9.58 | $9.58 | 31,690,830 |
| 2022-10-25 | $9.47 | $9.55 | $9.19 | $9.31 | $9.31 | 22,563,200 |
| 2022-10-24 | $9.75 | $10.01 | $9.47 | $9.50 | $9.50 | 32,190,080 |
| 2022-10-21 | $9.80 | $9.88 | $9.53 | $9.68 | $9.68 | 49,985,730 |
| 2022-10-20 | $9.30 | $9.63 | $9.30 | $9.46 | $9.46 | 20,353,750 |
| 2022-10-19 | $9.61 | $9.65 | $9.38 | $9.43 | $9.43 | 23,736,890 |
| 2022-10-18 | $9.59 | $9.81 | $9.49 | $9.61 | $9.61 | 30,223,290 |
| 2022-10-17 | $9.38 | $9.60 | $9.38 | $9.51 | $9.51 | 19,011,450 |
| 2022-10-14 | $9.43 | $9.58 | $9.34 | $9.49 | $9.49 | 30,416,780 |
| 2022-10-13 | $9.04 | $9.62 | $9.03 | $9.42 | $9.42 | 43,830,340 |
| 2022-10-12 | $8.81 | $9.16 | $8.81 | $9.15 | $9.15 | 35,376,350 |
| 2022-10-11 | $8.84 | $8.98 | $8.70 | $8.84 | $8.84 | 29,256,470 |
| 2022-10-10 | $8.75 | $9.04 | $8.67 | $8.80 | $8.80 | 40,663,430 |
| 2022-09-30 | $8.61 | $8.88 | $8.52 | $8.74 | $8.74 | 37,688,960 |
| 2022-09-29 | $9.30 | $9.35 | $8.68 | $8.68 | $8.68 | 74,574,910 |
| 2022-09-28 | $9.93 | $9.95 | $9.62 | $9.64 | $9.64 | 22,036,480 |
| 2022-09-27 | $9.97 | $9.98 | $9.80 | $9.95 | $9.95 | 15,673,620 |
| 2022-09-26 | $10.07 | $10.17 | $9.81 | $9.83 | $9.83 | 20,970,340 |
| 2022-09-23 | $10.10 | $10.25 | $9.92 | $10.18 | $10.18 | 30,138,130 |
| 2022-09-22 | $10.09 | $10.17 | $10.00 | $10.07 | $10.07 | 16,489,130 |
| 2022-09-21 | $10.02 | $10.14 | $9.83 | $10.11 | $10.11 | 21,899,260 |
| 2022-09-20 | $10.17 | $10.25 | $10.02 | $10.06 | $10.06 | 20,531,550 |
| 2022-09-19 | $10.07 | $10.27 | $9.99 | $10.11 | $10.11 | 26,815,510 |
| 2022-09-16 | $11.00 | $11.00 | $10.21 | $10.22 | $10.22 | 71,375,070 |
| 2022-09-15 | $10.99 | $11.42 | $10.95 | $11.07 | $11.07 | 70,461,040 |
| 2022-09-14 | $10.96 | $11.06 | $10.75 | $10.90 | $10.90 | 41,092,630 |
| 2022-09-13 | $11.00 | $11.47 | $10.95 | $11.17 | $11.17 | 56,555,160 |
| 2022-09-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-09-09 | $10.79 | $11.05 | $10.73 | $10.97 | $10.97 | 35,835,410 |
| 2022-09-08 | $10.88 | $10.94 | $10.66 | $10.72 | $10.72 | 24,896,870 |
| 2022-09-07 | $11.01 | $11.01 | $10.85 | $10.88 | $10.88 | 18,904,500 |
| 2022-09-06 | $10.99 | $11.07 | $10.92 | $11.05 | $11.05 | 22,153,220 |
| 2022-09-05 | $10.96 | $11.14 | $10.84 | $10.97 | $10.97 | 25,525,270 |
| 2022-09-02 | $10.83 | $11.02 | $10.78 | $10.87 | $10.87 | 28,133,980 |
| 2022-09-01 | $11.08 | $11.18 | $10.77 | $10.78 | $10.78 | 35,129,570 |
| 2022-08-31 | $11.10 | $11.37 | $10.83 | $11.10 | $11.10 | 47,699,060 |
| 2022-08-30 | $11.18 | $11.30 | $11.05 | $11.14 | $11.14 | 33,774,440 |
| 2022-08-29 | $11.34 | $11.46 | $11.07 | $11.17 | $11.17 | 45,925,850 |
| 2022-08-26 | $11.25 | $11.70 | $11.16 | $11.46 | $11.46 | 62,496,830 |
| 2022-08-25 | $11.14 | $11.32 | $11.00 | $11.24 | $11.24 | 36,186,390 |
| 2022-08-24 | $11.31 | $11.58 | $11.02 | $11.06 | $11.06 | 51,064,060 |
| 2022-08-23 | $11.27 | $11.53 | $11.26 | $11.35 | $11.35 | 33,333,790 |
| 2022-08-22 | $11.32 | $11.45 | $11.25 | $11.35 | $11.35 | 32,287,670 |
| 2022-08-19 | $11.47 | $11.64 | $11.43 | $11.45 | $11.45 | 44,558,600 |
| 2022-08-18 | $11.44 | $11.54 | $11.35 | $11.46 | $11.46 | 30,446,540 |
| 2022-08-17 | $11.35 | $11.71 | $11.30 | $11.54 | $11.54 | 51,449,620 |
| 2022-08-16 | $11.34 | $11.49 | $11.29 | $11.40 | $11.40 | 29,533,610 |
| 2022-08-15 | $11.21 | $11.45 | $11.20 | $11.34 | $11.34 | 36,104,240 |
| 2022-08-12 | $11.27 | $11.44 | $11.21 | $11.29 | $11.29 | 50,484,900 |
| 2022-08-11 | $10.90 | $11.56 | $10.85 | $11.47 | $11.47 | 81,916,690 |
| 2022-08-10 | $10.78 | $10.98 | $10.69 | $10.82 | $10.82 | 18,844,050 |
| 2022-08-09 | $10.90 | $11.00 | $10.78 | $10.84 | $10.84 | 22,439,650 |
| 2022-08-08 | $10.50 | $11.05 | $10.50 | $10.94 | $10.94 | 50,430,970 |
| 2022-08-05 | $10.38 | $10.73 | $10.27 | $10.68 | $10.68 | 34,395,980 |
| 2022-08-04 | $10.28 | $10.44 | $10.24 | $10.33 | $10.33 | 23,379,030 |
| 2022-08-03 | $10.20 | $10.48 | $10.18 | $10.21 | $10.21 | 30,244,070 |
| 2022-08-02 | $10.53 | $10.53 | $10.01 | $10.18 | $10.18 | 45,158,740 |
| 2022-08-01 | $10.64 | $10.80 | $10.50 | $10.73 | $10.73 | 21,141,190 |
| 2022-07-29 | $10.90 | $10.91 | $10.63 | $10.65 | $10.65 | 25,289,910 |
| 2022-07-28 | $10.91 | $11.05 | $10.82 | $10.83 | $10.83 | 25,155,980 |
| 2022-07-27 | $10.89 | $10.98 | $10.85 | $10.91 | $10.81 | 17,985,120 |
| 2022-07-26 | $10.91 | $11.11 | $10.85 | $10.93 | $10.83 | 19,336,200 |
| 2022-07-25 | $11.07 | $11.07 | $10.88 | $10.88 | $10.78 | 20,441,990 |
| 2022-07-22 | $11.14 | $11.31 | $10.95 | $11.05 | $10.95 | 31,190,020 |
| 2022-07-21 | $11.26 | $11.34 | $11.07 | $11.09 | $10.99 | 26,451,590 |
| 2022-07-20 | $11.32 | $11.44 | $11.17 | $11.23 | $11.13 | 24,199,380 |
| 2022-07-19 | $11.29 | $11.36 | $11.16 | $11.28 | $11.18 | 27,468,460 |
| 2022-07-18 | $10.88 | $11.26 | $10.88 | $11.25 | $11.15 | 42,424,890 |
| 2022-07-15 | $11.07 | $11.22 | $10.80 | $10.84 | $10.74 | 38,231,480 |
| 2022-07-14 | $11.28 | $11.29 | $10.90 | $11.15 | $11.05 | 42,968,350 |
| 2022-07-13 | $11.33 | $11.39 | $11.23 | $11.28 | $11.18 | 30,687,360 |
| 2022-07-12 | $11.40 | $11.58 | $11.23 | $11.34 | $11.24 | 42,917,890 |
| 2022-07-11 | $11.42 | $11.66 | $11.19 | $11.37 | $11.27 | 39,981,320 |
| 2022-07-08 | $11.41 | $11.86 | $11.41 | $11.49 | $11.38 | 56,127,350 |
| 2022-07-07 | $11.54 | $11.65 | $11.30 | $11.39 | $11.29 | 44,725,030 |
| 2022-07-06 | $11.80 | $11.83 | $11.51 | $11.52 | $11.41 | 52,030,830 |
| 2022-07-05 | $12.05 | $12.10 | $11.64 | $11.86 | $11.75 | 49,077,230 |
| 2022-07-04 | $11.82 | $12.09 | $11.60 | $12.09 | $11.98 | 57,663,440 |
| 2022-07-01 | $12.16 | $12.18 | $11.80 | $11.90 | $11.79 | 74,142,910 |
| 2022-06-30 | $11.82 | $12.73 | $11.80 | $12.27 | $12.16 | 113,468,240 |
| 2022-06-29 | $11.91 | $12.20 | $11.66 | $11.69 | $11.58 | 76,372,270 |
| 2022-06-28 | $11.88 | $12.10 | $11.67 | $12.03 | $11.92 | 63,963,370 |
| 2022-06-27 | $12.15 | $12.27 | $11.83 | $11.93 | $11.82 | 68,798,960 |
| 2022-06-24 | $12.00 | $12.16 | $11.75 | $11.95 | $11.84 | 77,397,500 |
| 2022-06-23 | $11.35 | $12.07 | $11.35 | $11.90 | $11.79 | 97,645,140 |
| 2022-06-22 | $11.50 | $11.80 | $11.36 | $11.45 | $11.35 | 80,707,070 |
| 2022-06-21 | $11.65 | $11.73 | $11.25 | $11.50 | $11.39 | 73,125,660 |
| 2022-06-20 | $11.71 | $11.93 | $11.53 | $11.62 | $11.51 | 79,726,550 |
| 2022-06-17 | $11.64 | $12.13 | $11.50 | $11.85 | $11.74 | 124,828,960 |
| 2022-06-16 | $12.72 | $12.75 | $11.80 | $11.82 | $11.71 | 172,076,930 |
| 2022-06-15 | $13.04 | $13.93 | $12.75 | $12.81 | $12.69 | 260,567,160 |
| 2022-06-14 | $11.58 | $12.99 | $11.31 | $12.67 | $12.55 | 189,863,550 |
| 2022-06-13 | $11.70 | $12.27 | $11.58 | $11.81 | $11.70 | 174,966,000 |
| 2022-06-10 | $11.00 | $12.18 | $10.98 | $12.18 | $12.07 | 189,661,940 |
| 2022-06-09 | $11.15 | $11.73 | $11.05 | $11.07 | $10.97 | 119,733,050 |
| 2022-06-08 | $11.06 | $11.30 | $10.92 | $11.18 | $11.08 | 106,002,470 |
| 2022-06-07 | $10.83 | $11.73 | $10.70 | $11.08 | $10.98 | 161,097,740 |
| 2022-06-06 | $10.21 | $10.98 | $10.12 | $10.66 | $10.56 | 73,738,990 |
| 2022-06-02 | $10.07 | $10.24 | $10.00 | $10.20 | $10.11 | 35,538,720 |
| 2022-06-01 | $10.25 | $10.26 | $10.02 | $10.07 | $9.98 | 36,825,960 |
| 2022-05-31 | $10.16 | $10.31 | $10.03 | $10.29 | $10.20 | 34,245,990 |
| 2022-05-30 | $10.32 | $10.32 | $10.04 | $10.12 | $10.03 | 23,168,900 |
| 2022-05-27 | $10.40 | $10.40 | $10.10 | $10.22 | $10.13 | 34,490,860 |
| 2022-05-26 | $10.10 | $10.43 | $9.95 | $10.28 | $10.19 | 44,591,700 |
| 2022-05-25 | $9.91 | $10.33 | $9.91 | $10.12 | $10.03 | 34,175,490 |
| 2022-05-24 | $10.35 | $10.48 | $9.89 | $9.90 | $9.81 | 42,035,790 |
| 2022-05-23 | $10.35 | $10.38 | $10.16 | $10.35 | $10.26 | 26,336,950 |
| 2022-05-20 | $10.16 | $10.50 | $10.15 | $10.30 | $10.21 | 47,404,690 |
| 2022-05-19 | $9.92 | $10.20 | $9.90 | $10.16 | $10.07 | 26,819,910 |
| 2022-05-18 | $10.10 | $10.28 | $10.01 | $10.09 | $10.00 | 35,358,600 |
| 2022-05-17 | $9.91 | $10.18 | $9.77 | $10.07 | $9.98 | 37,198,690 |
| 2022-05-16 | $10.10 | $10.15 | $9.83 | $9.88 | $9.79 | 31,395,250 |
| 2022-05-13 | $9.88 | $10.18 | $9.88 | $10.06 | $9.97 | 40,155,930 |
| 2022-05-12 | $9.80 | $9.95 | $9.71 | $9.83 | $9.74 | 33,955,480 |
| 2022-05-11 | $10.00 | $10.30 | $9.82 | $9.82 | $9.73 | 67,736,860 |
| 2022-05-10 | $9.55 | $9.92 | $9.55 | $9.89 | $9.80 | 40,576,860 |
| 2022-05-09 | $9.56 | $9.73 | $9.50 | $9.73 | $9.64 | 25,886,930 |
| 2022-05-06 | $9.40 | $9.73 | $9.35 | $9.64 | $9.55 | 41,191,370 |
| 2022-05-05 | $9.47 | $9.80 | $9.40 | $9.63 | $9.54 | 48,980,720 |
| 2022-05-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.28 | 0 |
| 2022-05-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.28 | 0 |
| 2022-04-29 | $9.32 | $9.50 | $9.06 | $9.37 | $9.28 | 51,194,770 |
| 2022-04-28 | $9.19 | $9.40 | $8.95 | $9.04 | $8.96 | 41,415,970 |
| 2022-04-27 | $8.87 | $9.38 | $8.81 | $9.31 | $9.22 | 47,598,090 |
| 2022-04-26 | $9.37 | $9.60 | $8.97 | $9.06 | $8.98 | 54,702,960 |
| 2022-04-25 | $9.60 | $9.88 | $9.28 | $9.33 | $9.24 | 43,900,900 |
| 2022-04-22 | $10.03 | $10.20 | $9.83 | $9.86 | $9.77 | 37,919,810 |
| 2022-04-21 | $10.17 | $10.31 | $9.97 | $10.05 | $9.96 | 35,782,370 |
| 2022-04-20 | $10.43 | $10.52 | $10.16 | $10.25 | $10.16 | 32,439,000 |
| 2022-04-19 | $10.32 | $10.65 | $10.31 | $10.51 | $10.41 | 44,764,720 |
| 2022-04-18 | $10.78 | $10.80 | $10.14 | $10.38 | $10.29 | 81,835,050 |
| 2022-04-15 | $12.31 | $12.38 | $11.18 | $11.18 | $11.08 | 90,109,920 |
| 2022-04-14 | $12.26 | $12.65 | $12.10 | $12.42 | $12.31 | 25,928,240 |
| 2022-04-13 | $12.21 | $12.48 | $12.14 | $12.18 | $12.07 | 17,848,320 |
| 2022-04-12 | $11.93 | $12.45 | $11.88 | $12.34 | $12.23 | 27,115,860 |
| 2022-04-11 | $12.55 | $12.55 | $11.88 | $11.94 | $11.83 | 27,101,450 |
| 2022-04-08 | $12.76 | $12.88 | $12.51 | $12.60 | $12.48 | 19,939,850 |
| 2022-04-07 | $13.11 | $13.24 | $12.73 | $12.73 | $12.61 | 20,796,580 |
| 2022-04-06 | $13.00 | $13.15 | $12.89 | $13.12 | $13.00 | 18,453,540 |
| 2022-04-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.00 | 0 |
| 2022-04-04 | $13.12 | $13.12 | $13.12 | $13.12 | $13.00 | 0 |
| 2022-04-01 | $13.15 | $13.34 | $13.11 | $13.12 | $13.00 | 24,152,200 |
| 2022-03-31 | $13.25 | $13.44 | $13.18 | $13.20 | $13.08 | 22,290,170 |
| 2022-03-30 | $13.19 | $13.63 | $13.18 | $13.45 | $13.33 | 36,727,720 |
| 2022-03-29 | $13.22 | $13.44 | $13.10 | $13.15 | $13.03 | 25,498,360 |
| 2022-03-28 | $12.80 | $13.85 | $12.70 | $13.39 | $13.27 | 46,803,980 |
| 2022-03-25 | $12.88 | $13.34 | $12.87 | $12.90 | $12.78 | 25,329,890 |
| 2022-03-24 | $13.08 | $13.19 | $12.85 | $12.86 | $12.74 | 20,489,880 |
| 2022-03-23 | $13.18 | $13.40 | $13.10 | $13.19 | $13.07 | 15,772,600 |
| 2022-03-22 | $13.22 | $13.40 | $13.10 | $13.17 | $13.05 | 20,515,350 |
| 2022-03-21 | $13.65 | $13.66 | $13.20 | $13.27 | $13.15 | 34,673,230 |
| 2022-03-18 | $13.60 | $13.94 | $13.60 | $13.80 | $13.67 | 31,968,150 |
| 2022-03-17 | $13.62 | $14.31 | $13.41 | $13.77 | $13.64 | 59,545,420 |
| 2022-03-16 | $13.21 | $13.80 | $12.68 | $13.61 | $13.49 | 47,300,990 |
| 2022-03-15 | $13.28 | $13.82 | $12.98 | $12.98 | $12.86 | 39,852,120 |
| 2022-03-14 | $13.14 | $13.70 | $13.14 | $13.33 | $13.21 | 30,839,590 |
| 2022-03-11 | $13.03 | $13.74 | $12.64 | $13.50 | $13.38 | 49,310,810 |
| 2022-03-10 | $13.78 | $13.86 | $13.34 | $13.38 | $13.26 | 30,343,320 |
| 2022-03-09 | $14.01 | $14.06 | $13.05 | $13.68 | $13.55 | 36,447,900 |
| 2022-03-08 | $13.97 | $14.58 | $13.82 | $14.02 | $13.89 | 40,791,370 |
| 2022-03-07 | $14.06 | $14.47 | $14.02 | $14.16 | $14.03 | 31,494,360 |
| 2022-03-04 | $14.35 | $14.44 | $13.83 | $14.05 | $13.92 | 35,107,020 |
| 2022-03-03 | $14.85 | $14.85 | $14.49 | $14.53 | $14.40 | 23,170,220 |
| 2022-03-02 | $14.76 | $14.81 | $14.58 | $14.77 | $14.63 | 24,194,100 |
| 2022-03-01 | $14.71 | $15.00 | $14.58 | $14.91 | $14.77 | 30,642,380 |
| 2022-02-28 | $14.53 | $14.83 | $14.42 | $14.73 | $14.60 | 26,213,550 |
| 2022-02-25 | $14.99 | $14.99 | $14.33 | $14.45 | $14.32 | 34,686,350 |
| 2022-02-24 | $15.01 | $15.45 | $14.40 | $14.76 | $14.62 | 51,301,460 |
| 2022-02-23 | $15.32 | $15.56 | $14.90 | $15.18 | $15.04 | 43,881,000 |
| 2022-02-22 | $15.30 | $15.91 | $15.28 | $15.44 | $15.30 | 46,587,190 |
| 2022-02-21 | $15.22 | $15.69 | $15.14 | $15.61 | $15.47 | 46,793,260 |
| 2022-02-18 | $14.67 | $15.63 | $14.62 | $15.29 | $15.15 | 47,948,880 |
| 2022-02-17 | $14.94 | $15.33 | $14.86 | $14.95 | $14.81 | 38,165,490 |
| 2022-02-16 | $15.44 | $15.47 | $14.81 | $15.06 | $14.92 | 45,535,760 |
| 2022-02-15 | $15.05 | $15.60 | $15.00 | $15.33 | $15.19 | 43,114,240 |
| 2022-02-14 | $15.32 | $15.69 | $15.02 | $15.16 | $15.02 | 61,987,450 |
| 2022-02-11 | $15.63 | $16.79 | $15.50 | $15.79 | $15.65 | 95,437,390 |
| 2022-02-10 | $15.65 | $16.10 | $15.47 | $15.75 | $15.61 | 56,805,220 |
| 2022-02-09 | $15.70 | $15.95 | $15.48 | $15.82 | $15.68 | 86,843,190 |
| 2022-02-08 | $14.30 | $15.79 | $14.04 | $15.79 | $15.65 | 100,044,350 |
| 2022-02-07 | $14.64 | $14.77 | $13.68 | $14.35 | $14.22 | 74,296,400 |
| 2022-02-04 | $14.64 | $14.64 | $14.64 | $14.64 | $14.51 | 0 |
| 2022-02-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.51 | 0 |
| 2022-02-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.51 | 0 |
| 2022-02-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.51 | 0 |
| 2022-01-28 | $15.25 | $15.88 | $14.50 | $14.64 | $14.51 | 96,403,340 |
| 2022-01-27 | $15.80 | $16.68 | $15.01 | $15.31 | $15.17 | 141,596,440 |
| 2022-01-26 | $14.57 | $15.86 | $14.52 | $15.86 | $15.71 | 97,532,210 |
| 2022-01-25 | $14.74 | $15.30 | $14.36 | $14.42 | $14.29 | 53,387,350 |
| 2022-01-24 | $14.80 | $15.11 | $14.60 | $14.73 | $14.60 | 30,637,730 |
| 2022-01-21 | $14.90 | $15.38 | $14.68 | $14.95 | $14.81 | 48,330,440 |
| 2022-01-20 | $14.62 | $15.50 | $14.50 | $15.06 | $14.92 | 75,326,130 |
| 2022-01-19 | $14.00 | $15.36 | $13.99 | $14.65 | $14.52 | 67,722,080 |
| 2022-01-18 | $13.66 | $14.60 | $13.60 | $14.18 | $14.05 | 51,664,560 |
| 2022-01-17 | $13.69 | $13.98 | $13.51 | $13.75 | $13.62 | 30,400,570 |
| 2022-01-14 | $14.31 | $14.31 | $13.67 | $13.76 | $13.63 | 49,431,880 |
| 2022-01-13 | $15.05 | $15.14 | $14.42 | $14.55 | $14.42 | 36,330,670 |
| 2022-01-12 | $15.05 | $15.28 | $14.77 | $15.07 | $14.93 | 32,231,710 |
| 2022-01-11 | $14.75 | $15.40 | $14.56 | $15.15 | $15.01 | 52,910,030 |
| 2022-01-10 | $14.56 | $14.86 | $14.33 | $14.80 | $14.66 | 37,522,770 |
| 2022-01-07 | $14.84 | $15.02 | $14.43 | $14.65 | $14.52 | 65,029,360 |
| 2022-01-06 | $14.47 | $15.80 | $14.36 | $15.09 | $14.95 | 105,609,730 |
| 2022-01-05 | $13.91 | $15.30 | $13.86 | $14.53 | $14.40 | 94,577,010 |
| 2022-01-04 | $13.91 | $14.01 | $13.80 | $13.91 | $13.78 | 19,746,680 |
| 2022-01-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.84 | 0 |
| 2021-12-31 | $14.04 | $14.15 | $13.82 | $13.97 | $13.84 | 25,025,040 |
| 2021-12-30 | $14.00 | $14.27 | $13.96 | $14.08 | $13.95 | 26,179,370 |
| 2021-12-29 | $14.20 | $14.27 | $14.01 | $14.02 | $13.89 | 27,977,990 |
| 2021-12-28 | $13.91 | $14.57 | $13.91 | $14.37 | $14.24 | 48,054,570 |
| 2021-12-27 | $13.67 | $14.19 | $13.66 | $13.89 | $13.76 | 32,279,270 |
| 2021-12-24 | $13.65 | $13.99 | $13.65 | $13.70 | $13.57 | 28,244,870 |
| 2021-12-23 | $13.89 | $13.96 | $13.65 | $13.72 | $13.59 | 24,024,590 |
| 2021-12-22 | $13.88 | $14.07 | $13.80 | $13.83 | $13.70 | 32,183,430 |
| 2021-12-21 | $13.93 | $14.30 | $13.76 | $14.08 | $13.95 | 48,021,000 |
| 2021-12-20 | $14.21 | $14.45 | $13.89 | $13.90 | $13.77 | 49,285,140 |
| 2021-12-17 | $14.08 | $14.70 | $14.02 | $14.40 | $14.27 | 76,689,630 |
| 2021-12-16 | $14.10 | $14.56 | $13.93 | $14.32 | $14.19 | 90,586,980 |
| 2021-12-15 | $13.21 | $14.53 | $13.16 | $14.53 | $14.40 | 138,672,380 |
| 2021-12-14 | $13.23 | $13.55 | $13.18 | $13.21 | $13.09 | 24,724,400 |
| 2021-12-13 | $13.60 | $13.96 | $13.40 | $13.50 | $13.38 | 46,147,070 |
| 2021-12-10 | $13.24 | $13.46 | $13.20 | $13.33 | $13.21 | 45,626,370 |
| 2021-12-09 | $12.91 | $14.26 | $12.88 | $13.52 | $13.40 | 81,174,590 |
| 2021-12-08 | $12.65 | $13.00 | $12.56 | $12.97 | $12.85 | 23,921,790 |
| 2021-12-07 | $12.89 | $12.89 | $12.57 | $12.64 | $12.52 | 15,672,600 |
| 2021-12-06 | $12.87 | $13.09 | $12.66 | $12.67 | $12.55 | 28,692,330 |
| 2021-12-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.62 | 12,605,720 |
| 2021-12-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.57 | 13,344,720 |
| 2021-12-01 | $12.57 | $12.77 | $12.53 | $12.74 | $12.62 | 14,551,100 |
| 2021-11-30 | $12.66 | $12.75 | $12.48 | $12.55 | $12.44 | 12,500,440 |
| 2021-11-29 | $12.38 | $12.68 | $12.33 | $12.63 | $12.51 | 11,792,610 |
| 2021-11-26 | $12.56 | $12.68 | $12.48 | $12.53 | $12.42 | 11,019,960 |
| 2021-11-25 | $12.62 | $12.69 | $12.55 | $12.57 | $12.45 | 9,309,300 |
| 2021-11-24 | $12.66 | $12.69 | $12.50 | $12.62 | $12.50 | 10,631,210 |
| 2021-11-23 | $12.59 | $12.90 | $12.57 | $12.63 | $12.51 | 16,103,230 |
| 2021-11-22 | $12.42 | $12.69 | $12.41 | $12.62 | $12.50 | 16,451,800 |
| 2021-11-19 | $12.29 | $12.60 | $12.16 | $12.53 | $12.42 | 20,329,190 |
| 2021-11-18 | $12.49 | $12.49 | $12.18 | $12.20 | $12.09 | 14,530,090 |
| 2021-11-17 | $12.45 | $12.56 | $12.42 | $12.48 | $12.37 | 9,020,050 |
| 2021-11-16 | $12.63 | $12.71 | $12.45 | $12.47 | $12.36 | 10,928,910 |
| 2021-11-15 | $12.77 | $12.85 | $12.62 | $12.65 | $12.53 | 10,307,090 |
| 2021-11-12 | $12.86 | $12.88 | $12.68 | $12.75 | $12.63 | 12,851,160 |
| 2021-11-11 | $12.56 | $12.93 | $12.55 | $12.86 | $12.74 | 23,587,700 |
| 2021-11-10 | $12.50 | $12.65 | $12.45 | $12.55 | $12.44 | 9,569,400 |
| 2021-11-09 | $12.56 | $12.63 | $12.45 | $12.56 | $12.45 | 11,036,490 |
| 2021-11-08 | $12.41 | $12.70 | $12.30 | $12.55 | $12.44 | 12,038,900 |
| 2021-11-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.40 | 10,188,360 |
| 2021-11-04 | $12.69 | $12.69 | $12.42 | $12.51 | $12.40 | 11,474,040 |
| 2021-11-03 | $12.19 | $12.83 | $12.10 | $12.54 | $12.43 | 20,077,990 |
| 2021-11-02 | $12.21 | $12.38 | $12.04 | $12.19 | $12.08 | 12,328,680 |
| 2021-11-01 | $12.13 | $12.36 | $12.13 | $12.26 | $12.15 | 12,309,880 |
| 2021-10-29 | $12.15 | $12.50 | $12.15 | $12.23 | $12.12 | 19,208,680 |
| 2021-10-28 | $12.10 | $12.29 | $11.88 | $11.89 | $11.78 | 14,428,350 |
| 2021-10-27 | $12.57 | $12.58 | $12.24 | $12.29 | $12.18 | 12,111,900 |
| 2021-10-26 | $12.60 | $12.77 | $12.53 | $12.58 | $12.46 | 9,390,100 |
| 2021-10-25 | $12.58 | $12.73 | $12.33 | $12.73 | $12.61 | 17,286,150 |
| 2021-10-22 | $12.65 | $12.74 | $12.52 | $12.54 | $12.43 | 12,156,500 |
| 2021-10-21 | $12.70 | $12.85 | $12.53 | $12.64 | $12.52 | 13,799,770 |
| 2021-10-20 | $13.08 | $13.08 | $12.58 | $12.70 | $12.58 | 21,426,940 |
| 2021-10-19 | $12.98 | $13.14 | $12.92 | $13.02 | $12.90 | 14,270,460 |
| 2021-10-18 | $13.01 | $13.12 | $13.00 | $13.04 | $12.92 | 7,627,550 |
| 2021-10-15 | $13.00 | $13.13 | $12.98 | $13.05 | $12.93 | 11,402,200 |
| 2021-10-14 | $13.09 | $13.16 | $12.99 | $13.07 | $12.95 | 7,795,320 |
| 2021-10-13 | $13.00 | $13.23 | $12.90 | $13.10 | $12.98 | 9,493,470 |
| 2021-10-12 | $13.16 | $13.21 | $12.80 | $12.93 | $12.81 | 17,467,480 |
| 2021-10-11 | $13.35 | $13.51 | $13.28 | $13.31 | $13.19 | 17,435,970 |
| 2021-10-08 | $13.33 | $13.38 | $13.20 | $13.29 | $13.17 | 11,982,840 |
| 2021-10-07 | $13.27 | $13.27 | $13.27 | $13.27 | $13.15 | 0 |
| 2021-10-06 | $13.27 | $13.27 | $13.27 | $13.27 | $13.15 | 0 |
| 2021-09-30 | $13.31 | $13.38 | $13.14 | $13.27 | $13.15 | 13,749,020 |
| 2021-09-29 | $13.08 | $13.59 | $12.97 | $13.35 | $13.23 | 24,838,150 |
| 2021-09-28 | $13.26 | $13.33 | $13.06 | $13.24 | $13.12 | 15,833,480 |
| 2021-09-27 | $13.10 | $13.37 | $13.04 | $13.25 | $13.13 | 23,759,800 |
| 2021-09-24 | $13.14 | $13.17 | $13.04 | $13.13 | $13.01 | 14,805,910 |
| 2021-09-23 | $13.24 | $13.30 | $13.09 | $13.12 | $13.00 | 18,643,140 |
| 2021-09-22 | $13.10 | $13.17 | $12.96 | $13.11 | $12.99 | 17,474,950 |
| 2021-09-21 | $13.23 | $13.23 | $13.23 | $13.23 | $13.11 | 0 |
| 2021-09-20 | $13.23 | $13.23 | $13.23 | $13.23 | $13.11 | 0 |
| 2021-09-17 | $13.35 | $13.38 | $13.14 | $13.23 | $13.11 | 18,290,320 |
| 2021-09-16 | $13.58 | $13.59 | $13.23 | $13.28 | $13.16 | 22,443,940 |
| 2021-09-15 | $13.61 | $13.72 | $13.36 | $13.53 | $13.41 | 26,086,510 |
| 2021-09-14 | $14.20 | $14.24 | $13.60 | $13.63 | $13.51 | 35,843,430 |
| 2021-09-13 | $14.26 | $14.58 | $14.09 | $14.22 | $14.09 | 36,754,980 |
| 2021-09-10 | $14.69 | $14.92 | $14.36 | $14.40 | $14.27 | 54,002,060 |
| 2021-09-09 | $14.23 | $14.95 | $14.16 | $14.63 | $14.50 | 56,578,940 |
| 2021-09-08 | $14.20 | $14.70 | $14.11 | $14.41 | $14.28 | 54,160,210 |
| 2021-09-07 | $14.10 | $14.26 | $13.88 | $14.16 | $14.03 | 40,277,160 |
| 2021-09-06 | $14.08 | $14.24 | $13.93 | $14.13 | $14.00 | 41,024,940 |
| 2021-09-03 | $14.68 | $14.78 | $13.96 | $13.98 | $13.85 | 50,985,550 |
| 2021-09-02 | $13.78 | $14.43 | $13.72 | $14.24 | $14.11 | 59,061,590 |
| 2021-09-01 | $13.28 | $13.97 | $13.16 | $13.89 | $13.76 | 56,399,290 |
| 2021-08-31 | $13.05 | $13.45 | $12.90 | $13.36 | $13.24 | 29,208,460 |
| 2021-08-30 | $13.84 | $13.95 | $13.13 | $13.20 | $13.08 | 44,805,460 |
| 2021-08-27 | $13.91 | $14.33 | $13.79 | $13.91 | $13.78 | 38,279,130 |
| 2021-08-26 | $13.94 | $14.10 | $13.76 | $13.79 | $13.66 | 25,780,350 |
| 2021-08-25 | $13.88 | $14.40 | $13.66 | $13.96 | $13.83 | 34,049,730 |
| 2021-08-24 | $13.80 | $13.97 | $13.67 | $13.84 | $13.71 | 25,538,790 |
| 2021-08-23 | $14.10 | $14.22 | $13.66 | $13.76 | $13.63 | 31,723,380 |
| 2021-08-20 | $14.01 | $14.25 | $13.69 | $14.03 | $13.90 | 27,080,000 |
| 2021-08-19 | $14.25 | $14.61 | $14.01 | $14.04 | $13.91 | 47,446,170 |
| 2021-08-18 | $13.69 | $14.55 | $13.64 | $14.40 | $14.27 | 63,873,770 |
| 2021-08-17 | $13.80 | $14.48 | $13.62 | $13.69 | $13.56 | 42,773,720 |
| 2021-08-16 | $14.16 | $14.33 | $13.93 | $13.98 | $13.85 | 37,335,470 |
| 2021-08-13 | $13.75 | $14.88 | $13.71 | $14.19 | $14.06 | 56,058,190 |
| 2021-08-12 | $13.80 | $14.00 | $13.65 | $13.75 | $13.62 | 20,218,020 |
| 2021-08-11 | $13.83 | $14.18 | $13.72 | $13.88 | $13.75 | 30,059,410 |
| 2021-08-10 | $13.42 | $14.00 | $13.36 | $13.92 | $13.79 | 36,964,990 |
| 2021-08-09 | $13.26 | $13.90 | $13.26 | $13.62 | $13.50 | 36,221,640 |
| 2021-08-06 | $12.99 | $13.90 | $12.95 | $13.60 | $13.48 | 45,124,620 |
| 2021-08-05 | $13.42 | $13.58 | $12.98 | $12.99 | $12.87 | 25,154,790 |
| 2021-08-04 | $13.34 | $13.55 | $13.21 | $13.40 | $13.28 | 35,221,420 |
| 2021-08-03 | $12.87 | $14.22 | $12.80 | $13.65 | $13.53 | 67,467,630 |
| 2021-08-02 | $12.54 | $13.07 | $12.24 | $12.93 | $12.81 | 26,016,950 |
| 2021-07-30 | $13.18 | $13.24 | $12.50 | $12.53 | $12.42 | 30,062,030 |
| 2021-07-29 | $13.40 | $13.50 | $13.16 | $13.28 | $13.16 | 19,501,250 |
| 2021-07-28 | $13.27 | $13.63 | $13.12 | $13.30 | $13.18 | 19,293,750 |
| 2021-07-27 | $13.75 | $13.85 | $13.18 | $13.21 | $13.09 | 28,463,730 |
| 2021-07-26 | $14.20 | $14.38 | $13.75 | $13.80 | $13.67 | 30,338,560 |
| 2021-07-23 | $14.13 | $14.73 | $14.04 | $14.36 | $14.23 | 37,141,360 |
| 2021-07-22 | $13.88 | $14.30 | $13.80 | $14.14 | $14.01 | 21,007,020 |
| 2021-07-21 | $13.80 | $14.16 | $13.78 | $13.90 | $13.77 | 16,166,530 |
| 2021-07-20 | $13.78 | $13.96 | $13.71 | $13.83 | $13.70 | 11,285,510 |
| 2021-07-19 | $14.10 | $14.10 | $13.60 | $13.73 | $13.60 | 22,464,940 |
| 2021-07-16 | $14.35 | $14.43 | $14.15 | $14.23 | $14.10 | 18,004,310 |
| 2021-07-15 | $14.09 | $14.39 | $14.09 | $14.29 | $14.16 | 23,238,370 |
| 2021-07-14 | $14.15 | $14.38 | $14.03 | $14.14 | $14.01 | 17,715,730 |
| 2021-07-13 | $14.21 | $14.21 | $14.07 | $14.15 | $14.02 | 13,519,350 |
| 2021-07-12 | $14.25 | $14.45 | $14.07 | $14.21 | $14.08 | 23,815,080 |
| 2021-07-09 | $14.01 | $14.13 | $13.92 | $14.06 | $13.93 | 15,712,910 |
| 2021-07-08 | $14.26 | $14.29 | $14.04 | $14.06 | $13.93 | 15,954,130 |
| 2021-07-07 | $14.07 | $14.29 | $14.02 | $14.14 | $14.01 | 14,654,760 |
| 2021-07-06 | $14.21 | $14.35 | $13.98 | $14.17 | $14.04 | 18,136,560 |
| 2021-07-05 | $14.09 | $14.26 | $13.99 | $14.21 | $14.08 | 15,271,970 |
| 2021-07-02 | $14.20 | $14.41 | $13.92 | $14.02 | $13.89 | 24,907,570 |
| 2021-07-01 | $15.77 | $15.84 | $14.33 | $14.40 | $14.27 | 43,441,360 |
| 2021-06-30 | $15.19 | $15.49 | $14.93 | $15.40 | $15.26 | 34,521,390 |
| 2021-06-29 | $15.25 | $15.47 | $15.06 | $15.09 | $14.95 | 26,618,390 |
| 2021-06-28 | $15.48 | $15.62 | $15.11 | $15.39 | $15.25 | 51,079,070 |
| 2021-06-25 | $14.65 | $16.02 | $14.48 | $15.61 | $15.47 | 85,060,780 |
| 2021-06-24 | $14.30 | $14.83 | $14.30 | $14.62 | $14.49 | 23,123,410 |
| 2021-06-23 | $14.53 | $14.72 | $14.33 | $14.39 | $14.26 | 19,227,040 |
| 2021-06-22 | $14.81 | $14.99 | $14.64 | $14.72 | $14.46 | 21,535,170 |
| 2021-06-21 | $15.03 | $15.28 | $14.78 | $14.88 | $14.62 | 29,505,850 |
| 2021-06-18 | $14.50 | $15.03 | $14.41 | $14.93 | $14.67 | 36,095,100 |
| 2021-06-17 | $14.40 | $14.69 | $14.40 | $14.58 | $14.33 | 21,166,840 |
| 2021-06-16 | $14.10 | $14.94 | $14.00 | $14.57 | $14.32 | 33,372,670 |
| 2021-06-15 | $14.39 | $14.40 | $14.01 | $14.04 | $13.80 | 21,108,980 |
| 2021-06-14 | $14.52 | $14.52 | $14.52 | $14.52 | $14.27 | 0 |
| 2021-06-11 | $14.64 | $14.93 | $14.52 | $14.52 | $14.27 | 21,256,000 |
| 2021-06-10 | $14.60 | $14.86 | $14.55 | $14.63 | $14.38 | 18,974,830 |
| 2021-06-09 | $14.90 | $14.99 | $14.49 | $14.55 | $14.30 | 20,802,240 |
| 2021-06-08 | $14.79 | $15.10 | $14.77 | $14.92 | $14.66 | 22,693,030 |
| 2021-06-07 | $14.74 | $15.07 | $14.59 | $14.88 | $14.62 | 23,451,220 |
| 2021-06-04 | $14.71 | $15.52 | $14.46 | $14.81 | $14.55 | 45,742,980 |
| 2021-06-03 | $15.10 | $15.40 | $14.91 | $14.94 | $14.68 | 32,059,910 |
| 2021-06-02 | $15.44 | $15.88 | $15.13 | $15.16 | $14.90 | 36,575,280 |
| 2021-06-01 | $15.51 | $15.56 | $15.14 | $15.36 | $15.09 | 34,044,420 |
| 2021-05-31 | $15.67 | $15.67 | $15.25 | $15.65 | $15.38 | 38,470,010 |
| 2021-05-28 | $15.50 | $15.99 | $15.19 | $15.70 | $15.43 | 54,191,920 |
| 2021-05-27 | $15.52 | $15.78 | $15.36 | $15.60 | $15.33 | 46,656,790 |
| 2021-05-26 | $16.34 | $16.49 | $15.66 | $15.70 | $15.43 | 67,387,060 |
| 2021-05-25 | $15.35 | $16.50 | $15.35 | $15.96 | $15.68 | 82,080,210 |
| 2021-05-24 | $15.46 | $15.96 | $15.40 | $15.49 | $15.22 | 52,433,770 |
| 2021-05-21 | $15.70 | $15.80 | $15.15 | $15.38 | $15.11 | 62,944,060 |
| 2021-05-20 | $15.28 | $16.75 | $15.28 | $16.16 | $15.88 | 102,900,130 |
| 2021-05-19 | $15.07 | $15.58 | $15.04 | $15.23 | $14.97 | 42,010,720 |
| 2021-05-18 | $15.10 | $15.77 | $14.95 | $15.18 | $14.92 | 49,002,230 |
| 2021-05-17 | $15.15 | $15.51 | $14.81 | $15.20 | $14.94 | 70,382,530 |
| 2021-05-14 | $14.15 | $15.44 | $14.11 | $15.44 | $15.17 | 71,607,570 |
| 2021-05-13 | $13.99 | $14.55 | $13.98 | $14.04 | $13.80 | 27,910,000 |
| 2021-05-12 | $13.79 | $14.16 | $13.77 | $14.15 | $13.90 | 25,778,860 |
| 2021-05-11 | $13.46 | $14.40 | $13.41 | $14.03 | $13.79 | 42,497,660 |
| 2021-05-10 | $13.33 | $13.50 | $13.26 | $13.50 | $13.27 | 16,244,320 |
| 2021-05-07 | $13.39 | $13.56 | $13.32 | $13.41 | $13.18 | 19,955,650 |
| 2021-05-06 | $14.13 | $14.30 | $13.36 | $13.52 | $13.29 | 29,454,940 |
| 2021-05-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.64 | 0 |
| 2021-05-04 | $13.88 | $13.88 | $13.88 | $13.88 | $13.64 | 0 |
| 2021-04-30 | $14.29 | $14.49 | $13.71 | $13.88 | $13.64 | 40,893,490 |
| 2021-04-29 | $14.20 | $14.89 | $14.17 | $14.66 | $14.41 | 36,349,160 |
| 2021-04-28 | $14.24 | $14.47 | $14.06 | $14.27 | $14.02 | 19,636,180 |
| 2021-04-27 | $14.48 | $14.64 | $13.86 | $14.32 | $14.07 | 35,032,820 |
| 2021-04-26 | $15.01 | $15.44 | $14.50 | $14.53 | $14.28 | 43,680,870 |
| 2021-04-23 | $14.95 | $15.55 | $14.85 | $15.16 | $14.90 | 40,434,200 |
| 2021-04-22 | $14.76 | $15.34 | $14.72 | $14.99 | $14.73 | 40,789,390 |
| 2021-04-21 | $14.60 | $14.90 | $14.57 | $14.67 | $14.42 | 20,543,410 |
| 2021-04-20 | $15.10 | $15.36 | $14.75 | $14.78 | $14.52 | 35,481,420 |
| 2021-04-19 | $14.52 | $15.57 | $14.45 | $15.21 | $14.95 | 46,387,850 |
| 2021-04-16 | $14.54 | $14.92 | $14.49 | $14.65 | $14.40 | 25,714,490 |
| 2021-04-15 | $14.50 | $14.71 | $14.32 | $14.55 | $14.30 | 21,098,790 |
| 2021-04-14 | $14.36 | $14.76 | $14.35 | $14.62 | $14.37 | 25,654,400 |
| 2021-04-13 | $14.35 | $14.73 | $14.30 | $14.55 | $14.30 | 32,387,530 |
| 2021-04-12 | $14.70 | $14.97 | $14.20 | $14.26 | $14.01 | 37,818,570 |
| 2021-04-09 | $15.40 | $15.42 | $14.86 | $14.99 | $14.73 | 52,920,920 |
| 2021-04-08 | $15.38 | $16.53 | $15.35 | $15.70 | $15.43 | 79,609,740 |
| 2021-04-07 | $15.25 | $15.69 | $15.10 | $15.56 | $15.29 | 46,575,380 |
| 2021-04-06 | $15.70 | $15.79 | $15.19 | $15.28 | $15.01 | 37,140,070 |
| 2021-04-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.29 | 0 |
| 2021-04-02 | $15.38 | $15.68 | $15.15 | $15.56 | $15.29 | 48,141,850 |
| 2021-04-01 | $15.23 | $15.68 | $15.03 | $15.48 | $15.21 | 50,127,210 |
| 2021-03-31 | $15.61 | $15.76 | $15.11 | $15.23 | $14.97 | 46,416,200 |
| 2021-03-30 | $15.62 | $15.96 | $15.38 | $15.65 | $15.38 | 62,902,060 |
| 2021-03-29 | $16.17 | $16.66 | $15.56 | $15.80 | $15.53 | 75,885,050 |
| 2021-03-26 | $16.54 | $16.69 | $15.55 | $16.20 | $15.92 | 97,143,330 |
| 2021-03-25 | $16.51 | $17.66 | $16.32 | $16.97 | $16.68 | 109,466,330 |
| 2021-03-24 | $16.60 | $17.99 | $16.31 | $16.85 | $16.56 | 155,374,850 |
| 2021-03-23 | $14.79 | $16.35 | $14.66 | $16.35 | $16.07 | 96,243,120 |
| 2021-03-22 | $13.63 | $14.86 | $13.60 | $14.86 | $14.60 | 69,042,490 |
| 2021-03-19 | $13.25 | $13.58 | $13.15 | $13.51 | $13.28 | 18,348,210 |
| 2021-03-18 | $13.33 | $13.59 | $13.30 | $13.34 | $13.11 | 15,143,150 |
| 2021-03-17 | $13.22 | $13.47 | $13.20 | $13.39 | $13.16 | 14,999,480 |
| 2021-03-16 | $13.26 | $13.36 | $13.10 | $13.30 | $13.07 | 14,171,960 |
| 2021-03-15 | $13.53 | $13.63 | $13.21 | $13.28 | $13.05 | 27,334,970 |
| 2021-03-12 | $13.51 | $14.70 | $13.20 | $14.12 | $13.88 | 46,748,640 |
| 2021-03-11 | $13.37 | $13.60 | $13.28 | $13.54 | $13.31 | 17,688,700 |
| 2021-03-10 | $13.62 | $13.69 | $13.25 | $13.35 | $13.12 | 16,512,140 |
| 2021-03-09 | $14.35 | $14.44 | $13.21 | $13.53 | $13.30 | 28,116,060 |
| 2021-03-08 | $15.06 | $15.11 | $14.33 | $14.36 | $14.11 | 26,231,860 |
| 2021-03-05 | $14.59 | $15.07 | $14.56 | $14.92 | $14.66 | 23,200,720 |
| 2021-03-04 | $14.94 | $14.97 | $14.61 | $14.69 | $14.44 | 17,865,610 |
| 2021-03-03 | $14.80 | $15.06 | $14.72 | $15.05 | $14.79 | 16,624,350 |
| 2021-03-02 | $15.14 | $15.25 | $14.75 | $14.83 | $14.57 | 18,055,290 |
| 2021-03-01 | $14.97 | $15.10 | $14.71 | $15.10 | $14.84 | 15,544,690 |
| 2021-02-26 | $14.70 | $15.09 | $14.60 | $14.89 | $14.63 | 16,749,920 |
| 2021-02-25 | $15.20 | $15.27 | $14.88 | $14.93 | $14.67 | 18,449,500 |
| 2021-02-24 | $15.30 | $15.40 | $14.85 | $15.13 | $14.87 | 21,777,700 |
| 2021-02-23 | $15.26 | $15.59 | $15.15 | $15.26 | $15.00 | 21,075,420 |
| 2021-02-22 | $16.01 | $16.19 | $15.46 | $15.46 | $15.19 | 31,676,160 |
| 2021-02-19 | $15.45 | $16.00 | $15.39 | $15.98 | $15.70 | 22,036,820 |
| 2021-02-18 | $16.06 | $16.19 | $15.48 | $15.55 | $15.28 | 23,691,450 |
| 2021-02-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.28 | 0 |
| 2021-02-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.28 | 0 |
| 2021-02-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.28 | 0 |
| 2021-02-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.28 | 0 |
| 2021-02-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.28 | 0 |
| 2021-02-10 | $15.36 | $15.65 | $15.24 | $15.55 | $15.28 | 20,951,490 |
| 2021-02-09 | $14.94 | $15.52 | $14.78 | $15.41 | $15.14 | 26,740,320 |
| 2021-02-08 | $14.62 | $15.16 | $14.42 | $14.83 | $14.57 | 34,061,220 |
| 2021-02-05 | $15.62 | $15.94 | $15.16 | $15.22 | $14.96 | 20,844,840 |
| 2021-02-04 | $16.02 | $16.06 | $15.35 | $15.56 | $15.29 | 23,029,740 |
| 2021-02-03 | $16.47 | $16.65 | $16.03 | $16.07 | $15.79 | 18,423,550 |
| 2021-02-02 | $16.30 | $16.82 | $15.92 | $16.61 | $16.32 | 25,216,720 |
| 2021-02-01 | $16.51 | $16.65 | $16.34 | $16.37 | $16.09 | 16,870,910 |
| 2021-01-29 | $16.79 | $16.88 | $16.07 | $16.32 | $16.04 | 23,503,310 |
| 2021-01-28 | $16.48 | $17.08 | $16.35 | $16.72 | $16.43 | 24,007,830 |
| 2021-01-27 | $16.82 | $16.95 | $16.55 | $16.66 | $16.37 | 20,188,290 |
| 2021-01-26 | $17.29 | $17.34 | $16.48 | $16.71 | $16.42 | 34,128,490 |
| 2021-01-25 | $17.63 | $17.81 | $17.25 | $17.35 | $17.05 | 28,896,970 |
| 2021-01-22 | $18.13 | $18.36 | $17.54 | $17.62 | $17.31 | 39,019,400 |
| 2021-01-21 | $18.18 | $18.78 | $18.09 | $18.27 | $17.95 | 39,767,490 |
| 2021-01-20 | $18.18 | $18.59 | $18.03 | $18.17 | $17.85 | 38,614,080 |
| 2021-01-19 | $17.55 | $19.31 | $17.41 | $18.25 | $17.93 | 65,193,100 |
| 2021-01-18 | $17.39 | $17.93 | $17.31 | $17.55 | $17.25 | 27,752,710 |
| 2021-01-15 | $17.40 | $17.90 | $17.28 | $17.58 | $17.28 | 32,759,380 |
| 2021-01-14 | $18.58 | $18.58 | $17.14 | $17.27 | $16.97 | 58,264,360 |
| 2021-01-13 | $19.96 | $19.97 | $18.68 | $18.77 | $18.44 | 62,682,840 |
| 2021-01-12 | $19.15 | $20.44 | $18.97 | $20.07 | $19.72 | 58,572,880 |
| 2021-01-11 | $20.42 | $20.56 | $19.05 | $19.33 | $18.99 | 52,481,550 |
| 2021-01-08 | $20.64 | $20.80 | $20.19 | $20.31 | $19.96 | 33,364,190 |
| 2021-01-07 | $20.70 | $20.89 | $20.11 | $20.64 | $20.28 | 48,238,300 |
| 2021-01-06 | $21.11 | $21.78 | $20.55 | $20.79 | $20.43 | 62,729,840 |
| 2021-01-05 | $20.47 | $22.71 | $20.01 | $21.51 | $21.14 | 114,040,970 |
| 2021-01-04 | $21.60 | $21.78 | $20.30 | $20.72 | $20.36 | 79,768,740 |
| 2021-01-01 | $21.33 | $21.33 | $21.33 | $21.33 | $20.96 | 0 |
| 2020-12-31 | $20.45 | $21.75 | $20.30 | $21.33 | $20.96 | 95,270,450 |
| 2020-12-30 | $19.20 | $20.18 | $19.10 | $20.16 | $19.81 | 61,338,020 |
| 2020-12-29 | $19.35 | $20.19 | $19.33 | $19.52 | $19.18 | 61,177,350 |
| 2020-12-28 | $19.27 | $19.66 | $19.07 | $19.26 | $18.93 | 37,846,310 |
| 2020-12-25 | $19.00 | $19.78 | $18.60 | $19.42 | $19.08 | 50,665,440 |
| 2020-12-24 | $19.25 | $19.86 | $18.92 | $19.08 | $18.75 | 42,510,680 |
| 2020-12-23 | $19.26 | $19.76 | $19.02 | $19.42 | $19.08 | 49,416,360 |
| 2020-12-22 | $20.27 | $20.47 | $19.10 | $19.20 | $18.87 | 67,028,270 |
| 2020-12-21 | $20.40 | $20.78 | $19.98 | $20.56 | $20.20 | 59,023,290 |
| 2020-12-18 | $20.29 | $20.62 | $20.01 | $20.30 | $19.95 | 67,136,070 |
| 2020-12-17 | $19.00 | $21.00 | $18.91 | $20.70 | $20.34 | 101,763,720 |
| 2020-12-16 | $19.55 | $19.68 | $18.88 | $19.12 | $18.79 | 47,233,720 |
| 2020-12-15 | $19.38 | $20.00 | $19.01 | $19.65 | $19.31 | 54,710,780 |
| 2020-12-14 | $19.99 | $20.35 | $18.65 | $19.37 | $19.03 | 71,744,340 |
| 2020-12-11 | $19.51 | $20.13 | $19.36 | $20.13 | $19.78 | 80,675,510 |
| 2020-12-10 | $18.99 | $19.66 | $18.83 | $19.50 | $19.16 | 80,832,170 |
| 2020-12-09 | $21.00 | $21.34 | $19.08 | $19.18 | $18.85 | 101,721,580 |
| 2020-12-08 | $20.71 | $21.47 | $20.60 | $20.91 | $20.55 | 63,729,030 |
| 2020-12-07 | $21.15 | $21.57 | $20.81 | $21.05 | $20.68 | 69,032,220 |
| 2020-12-04 | $21.16 | $21.76 | $20.40 | $21.00 | $20.64 | 100,425,770 |
| 2020-12-03 | $22.20 | $23.45 | $21.54 | $21.94 | $21.56 | 166,487,010 |
| 2020-12-02 | $20.49 | $22.77 | $20.29 | $22.77 | $22.38 | 185,811,620 |
| 2020-12-01 | $18.79 | $21.01 | $18.61 | $20.70 | $20.34 | 148,659,680 |
| 2020-11-30 | $19.08 | $20.78 | $18.92 | $19.10 | $18.77 | 161,151,660 |
| 2020-11-27 | $18.11 | $19.20 | $17.86 | $19.10 | $18.77 | 91,227,660 |
| 2020-11-26 | $18.74 | $19.05 | $17.91 | $18.25 | $17.93 | 114,022,500 |
| 2020-11-25 | $20.30 | $20.88 | $18.65 | $18.79 | $18.46 | 136,991,950 |
| 2020-11-24 | $19.10 | $20.31 | $18.83 | $19.57 | $19.23 | 166,195,810 |
| 2020-11-23 | $16.66 | $18.46 | $16.55 | $18.46 | $18.14 | 80,610,750 |
| 2020-11-20 | $16.37 | $16.88 | $16.30 | $16.78 | $16.49 | 51,993,650 |
| 2020-11-19 | $16.60 | $16.61 | $15.59 | $16.43 | $16.15 | 73,638,870 |
| 2020-11-18 | $17.25 | $17.77 | $16.88 | $16.88 | $16.59 | 78,051,010 |
| 2020-11-17 | $16.97 | $17.78 | $16.75 | $17.41 | $17.11 | 83,832,180 |
| 2020-11-16 | $17.00 | $17.10 | $16.50 | $16.97 | $16.68 | 52,353,120 |
| 2020-11-13 | $16.73 | $17.20 | $16.62 | $16.80 | $16.51 | 52,650,060 |
| 2020-11-12 | $17.20 | $17.39 | $16.32 | $16.94 | $16.65 | 64,728,190 |
| 2020-11-11 | $16.44 | $17.47 | $16.44 | $16.83 | $16.54 | 85,073,910 |
| 2020-11-10 | $17.20 | $17.20 | $16.40 | $16.46 | $16.17 | 87,535,570 |
| 2020-11-09 | $15.70 | $17.16 | $15.02 | $17.16 | $16.86 | 136,147,020 |
| 2020-11-06 | $14.95 | $15.85 | $14.93 | $15.60 | $15.33 | 95,679,420 |
| 2020-11-05 | $14.83 | $15.46 | $14.74 | $14.99 | $14.73 | 66,840,770 |
| 2020-11-04 | $14.72 | $14.94 | $14.51 | $14.64 | $14.39 | 46,200,350 |
| 2020-11-03 | $14.61 | $15.25 | $14.11 | $14.82 | $14.56 | 81,440,050 |
| 2020-11-02 | $16.80 | $17.30 | $15.00 | $15.00 | $14.74 | 114,903,810 |
| 2020-10-30 | $17.24 | $17.60 | $16.65 | $16.67 | $16.38 | 52,423,520 |
| 2020-10-29 | $16.50 | $17.65 | $16.41 | $17.34 | $17.04 | 70,680,430 |
| 2020-10-28 | $16.88 | $17.30 | $16.79 | $16.90 | $16.61 | 46,446,940 |
| 2020-10-27 | $16.65 | $17.15 | $16.44 | $17.02 | $16.72 | 47,370,250 |
| 2020-10-26 | $17.17 | $17.17 | $16.54 | $16.70 | $16.41 | 60,726,080 |
| 2020-10-23 | $17.81 | $18.28 | $17.49 | $17.56 | $17.26 | 74,161,840 |
| 2020-10-22 | $17.45 | $18.46 | $17.36 | $17.98 | $17.67 | 84,605,940 |
| 2020-10-21 | $17.24 | $17.72 | $17.08 | $17.55 | $17.25 | 63,912,900 |
| 2020-10-20 | $16.68 | $17.37 | $16.64 | $17.28 | $16.98 | 50,318,470 |
| 2020-10-19 | $17.20 | $17.42 | $16.77 | $16.84 | $16.55 | 53,578,070 |
| 2020-10-16 | $16.89 | $17.45 | $16.62 | $17.29 | $16.99 | 70,840,000 |
| 2020-10-15 | $17.63 | $17.86 | $16.92 | $17.04 | $16.74 | 86,564,960 |
| 2020-10-14 | $18.15 | $18.24 | $17.43 | $17.68 | $17.37 | 95,700,710 |
| 2020-10-13 | $19.00 | $19.36 | $18.01 | $18.48 | $18.16 | 163,168,250 |
| 2020-09-18 | $17.67 | $19.64 | $17.61 | $19.64 | $19.30 | 156,412,330 |
| 2020-09-17 | $16.80 | $18.60 | $16.78 | $17.85 | $17.54 | 113,851,970 |
| 2020-09-16 | $16.47 | $17.55 | $16.35 | $17.06 | $16.76 | 94,710,400 |
| 2020-09-15 | $16.80 | $16.95 | $16.28 | $16.49 | $16.20 | 61,706,910 |
| 2020-09-14 | $16.93 | $17.02 | $16.56 | $16.78 | $16.49 | 62,939,080 |
| 2020-09-11 | $16.32 | $17.09 | $16.32 | $16.94 | $16.65 | 76,612,960 |
| 2020-09-10 | $18.10 | $18.28 | $16.42 | $16.49 | $16.20 | 116,069,270 |
| 2020-09-09 | $18.31 | $18.88 | $17.88 | $17.88 | $17.57 | 105,988,320 |
| 2020-09-08 | $18.11 | $19.19 | $17.91 | $18.83 | $18.50 | 121,989,600 |
| 2020-09-07 | $18.50 | $19.32 | $18.34 | $18.35 | $18.03 | 121,062,690 |
| 2020-09-04 | $18.05 | $18.70 | $17.87 | $18.70 | $18.38 | 111,796,940 |
| 2020-09-03 | $17.87 | $19.54 | $17.73 | $18.66 | $18.34 | 171,058,000 |
| 2020-09-02 | $17.22 | $18.90 | $17.12 | $18.15 | $17.84 | 184,033,310 |
| 2020-09-01 | $17.02 | $17.18 | $16.60 | $17.18 | $16.88 | 106,345,700 |
| 2020-08-31 | $17.80 | $19.18 | $17.01 | $17.09 | $16.79 | 216,050,860 |
| 2020-08-28 | $15.86 | $17.61 | $15.76 | $17.61 | $17.30 | 164,850,610 |
| 2020-08-27 | $16.27 | $16.39 | $15.66 | $16.01 | $15.73 | 99,439,790 |
| 2020-08-26 | $16.79 | $17.07 | $16.49 | $16.49 | $16.20 | 104,718,830 |
| 2020-08-25 | $16.41 | $17.21 | $16.18 | $17.00 | $16.71 | 139,986,550 |
| 2020-08-24 | $16.55 | $16.66 | $16.10 | $16.43 | $16.15 | 93,444,760 |
| 2020-08-21 | $17.23 | $17.75 | $16.69 | $16.85 | $16.56 | 125,420,450 |
| 2020-08-20 | $16.94 | $17.73 | $16.60 | $17.38 | $17.08 | 165,225,810 |
| 2020-08-19 | $16.55 | $18.29 | $16.41 | $17.13 | $16.83 | 231,243,420 |
| 2020-08-18 | $17.00 | $17.24 | $16.41 | $16.72 | $16.43 | 255,963,050 |
| 2020-08-17 | $15.60 | $17.45 | $15.41 | $17.45 | $17.15 | 306,181,180 |
| 2020-08-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.58 | 33,860,840 |
| 2020-08-13 | $14.42 | $14.42 | $14.42 | $14.42 | $14.17 | 2,538,960 |
| 2020-08-12 | $13.11 | $13.11 | $13.11 | $13.11 | $12.88 | 3,005,590 |
| 2020-08-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.71 | 2,301,320 |
| 2020-08-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.65 | 973,790 |
| 2020-08-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 1,355,660 |
| 2020-08-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.79 | 803,430 |
| 2020-08-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.00 | 419,300 |
| 2020-08-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.27 | 528,530 |
| 2020-08-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.61 | 438,450 |
| 2020-07-31 | $5.10 | $6.12 | $5.10 | $6.12 | $6.01 | 1,449,260 |
Guolian Securities Co.Ltd. (601456) News Headlines
Recent Guolian Securities Co.Ltd. (601456) News
Similar Companies to Guolian Securities Co.Ltd. (601456) 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 | -- | -- | -- |