Nanhua Futures Company Ltd (603093) Exchange: SHG
Data as of July 10, 2025
$13.01 ($0.64) 5.17%
Nanhua Futures Company Ltd - Daily Information
Click for more stock information on Nanhua Futures Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $12.36 |
| Previous Close | $13.01 |
| High | $13.38 |
| Low | $12.36 |
| Adjusted Open | $12.36 |
| Previous Adjusted Close | $13.01 |
| Adjusted High | $13.38 |
| Adjusted Low | $12.36 |
About Nanhua Futures Company Ltd (603093)
Nanhua Futures Co Ltd
Invest in Nanhua Futures Company Ltd (603093)
Historical Stock Data for Nanhua Futures Company Ltd (603093)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $12.36 | $13.38 | $12.36 | $13.01 | $13.01 | 20,767,330 |
| 2025-05-29 | $12.18 | $12.64 | $12.15 | $12.37 | $12.37 | 7,178,900 |
| 2025-05-28 | $12.20 | $12.28 | $12.16 | $12.18 | $12.18 | 2,618,600 |
| 2025-05-27 | $12.28 | $12.29 | $12.10 | $12.22 | $12.22 | 3,732,900 |
| 2025-05-26 | $12.16 | $12.29 | $12.13 | $12.29 | $12.29 | 3,098,580 |
| 2025-05-23 | $12.50 | $12.58 | $12.15 | $12.18 | $12.18 | 5,144,620 |
| 2025-05-22 | $12.70 | $12.78 | $12.58 | $12.60 | $12.60 | 4,976,900 |
| 2025-05-21 | $12.98 | $12.98 | $12.68 | $12.77 | $12.77 | 5,678,680 |
| 2025-05-20 | $12.90 | $13.04 | $12.83 | $12.98 | $12.98 | 6,939,500 |
| 2025-05-19 | $12.85 | $13.04 | $12.74 | $12.98 | $12.98 | 7,685,400 |
| 2025-05-16 | $13.02 | $13.04 | $12.77 | $12.80 | $12.80 | 6,769,800 |
| 2025-05-15 | $13.44 | $13.50 | $12.97 | $12.97 | $12.97 | 15,072,300 |
| 2025-05-14 | $12.47 | $13.79 | $12.39 | $13.47 | $13.47 | 26,978,550 |
| 2025-05-13 | $12.70 | $12.76 | $12.49 | $12.54 | $12.54 | 5,789,400 |
| 2025-05-12 | $12.45 | $12.84 | $12.31 | $12.70 | $12.70 | 9,316,300 |
| 2025-05-09 | $12.67 | $12.70 | $12.31 | $12.34 | $12.34 | 4,810,040 |
| 2025-05-08 | $12.58 | $12.88 | $12.58 | $12.64 | $12.64 | 6,649,600 |
| 2025-05-07 | $13.01 | $13.25 | $12.63 | $12.76 | $12.76 | 13,908,400 |
| 2025-05-06 | $11.99 | $12.54 | $11.93 | $12.50 | $12.50 | 9,605,300 |
| 2025-04-30 | $11.93 | $12.09 | $11.85 | $11.87 | $11.87 | 4,998,600 |
| 2025-04-29 | $11.90 | $12.13 | $11.87 | $11.91 | $11.91 | 4,841,000 |
| 2025-04-28 | $12.30 | $12.31 | $11.92 | $11.96 | $11.96 | 5,979,700 |
| 2025-04-25 | $12.35 | $12.71 | $12.26 | $12.35 | $12.35 | 7,016,200 |
| 2025-04-24 | $12.46 | $12.61 | $12.26 | $12.35 | $12.35 | 6,393,500 |
| 2025-04-23 | $12.81 | $12.88 | $12.43 | $12.47 | $12.47 | 8,811,200 |
| 2025-04-22 | $12.53 | $13.23 | $12.53 | $12.75 | $12.75 | 13,393,400 |
| 2025-04-21 | $12.15 | $13.00 | $12.10 | $12.73 | $12.73 | 11,304,600 |
| 2025-04-18 | $12.30 | $12.92 | $12.10 | $12.32 | $12.32 | 12,320,900 |
| 2025-04-17 | $11.76 | $12.73 | $11.75 | $12.35 | $12.35 | 13,176,960 |
| 2025-04-16 | $11.90 | $12.00 | $11.71 | $11.87 | $11.87 | 7,272,200 |
| 2025-04-15 | $12.33 | $12.49 | $12.07 | $12.15 | $12.15 | 12,390,100 |
| 2025-04-14 | $11.76 | $12.80 | $11.75 | $12.80 | $12.80 | 11,561,900 |
| 2025-04-11 | $11.52 | $11.87 | $11.52 | $11.71 | $11.71 | 6,604,900 |
| 2025-04-10 | $11.41 | $11.91 | $11.40 | $11.73 | $11.73 | 10,514,600 |
| 2025-04-09 | $10.86 | $11.32 | $10.38 | $11.22 | $11.22 | 12,516,900 |
| 2025-04-08 | $12.09 | $12.21 | $10.88 | $11.22 | $11.22 | 16,808,100 |
| 2025-04-07 | $12.51 | $12.83 | $12.09 | $12.09 | $12.09 | 8,532,600 |
| 2025-04-03 | $13.51 | $13.81 | $13.37 | $13.43 | $13.43 | 10,999,500 |
| 2025-04-02 | $13.60 | $13.79 | $13.45 | $13.51 | $13.51 | 8,261,500 |
| 2025-04-01 | $13.58 | $13.85 | $13.35 | $13.67 | $13.67 | 13,509,300 |
| 2025-03-31 | $14.07 | $14.08 | $13.38 | $13.64 | $13.64 | 15,703,340 |
| 2025-03-28 | $13.30 | $14.25 | $13.18 | $14.04 | $14.04 | 26,325,240 |
| 2025-03-27 | $12.87 | $13.88 | $12.62 | $13.40 | $13.40 | 20,156,260 |
| 2025-03-26 | $12.87 | $13.00 | $12.82 | $12.90 | $12.90 | 5,699,700 |
| 2025-03-25 | $13.17 | $13.17 | $12.72 | $12.88 | $12.88 | 8,520,100 |
| 2025-03-24 | $13.24 | $13.38 | $12.99 | $13.23 | $13.23 | 9,729,400 |
| 2025-03-21 | $13.56 | $13.67 | $13.23 | $13.27 | $13.27 | 9,686,000 |
| 2025-03-20 | $14.00 | $14.27 | $13.58 | $13.69 | $13.69 | 15,223,890 |
| 2025-03-19 | $13.54 | $14.22 | $13.41 | $14.05 | $14.05 | 21,744,600 |
| 2025-03-18 | $13.77 | $13.85 | $13.43 | $13.48 | $13.48 | 14,360,400 |
| 2025-03-17 | $13.57 | $13.78 | $13.30 | $13.63 | $13.63 | 25,415,300 |
| 2025-03-14 | $12.02 | $13.15 | $11.95 | $13.15 | $13.15 | 11,905,100 |
| 2025-03-13 | $12.20 | $12.27 | $11.92 | $11.95 | $11.95 | 5,267,700 |
| 2025-03-12 | $12.15 | $12.34 | $12.10 | $12.21 | $12.21 | 4,654,500 |
| 2025-03-11 | $12.30 | $12.38 | $11.92 | $12.14 | $12.14 | 6,765,300 |
| 2025-03-10 | $12.67 | $12.67 | $12.47 | $12.57 | $12.57 | 3,341,500 |
| 2025-03-07 | $12.71 | $12.90 | $12.61 | $12.67 | $12.67 | 3,327,000 |
| 2025-03-06 | $12.62 | $12.90 | $12.55 | $12.85 | $12.85 | 5,352,700 |
| 2025-03-05 | $12.68 | $12.70 | $12.46 | $12.56 | $12.56 | 2,910,500 |
| 2025-03-04 | $12.22 | $12.68 | $12.18 | $12.68 | $12.68 | 5,156,500 |
| 2025-03-03 | $12.24 | $12.44 | $12.19 | $12.28 | $12.28 | 3,152,400 |
| 2025-02-28 | $12.50 | $12.70 | $12.19 | $12.23 | $12.23 | 3,940,900 |
| 2025-02-27 | $12.67 | $12.69 | $12.40 | $12.58 | $12.58 | 4,044,070 |
| 2025-02-26 | $12.53 | $12.66 | $12.44 | $12.66 | $12.66 | 4,094,600 |
| 2025-02-25 | $12.48 | $12.66 | $12.39 | $12.47 | $12.47 | 3,762,100 |
| 2025-02-24 | $12.75 | $12.78 | $12.48 | $12.57 | $12.57 | 5,400,300 |
| 2025-02-20 | $12.40 | $12.69 | $12.33 | $12.61 | $12.61 | 4,984,000 |
| 2025-02-19 | $12.04 | $12.55 | $12.04 | $12.46 | $12.46 | 6,301,900 |
| 2025-02-18 | $12.41 | $12.44 | $11.99 | $12.03 | $12.03 | 4,527,600 |
| 2025-02-17 | $12.23 | $12.44 | $12.20 | $12.40 | $12.40 | 5,829,700 |
| 2025-02-14 | $12.06 | $12.26 | $12.05 | $12.17 | $12.17 | 3,353,700 |
| 2025-02-13 | $12.37 | $12.37 | $12.09 | $12.11 | $12.11 | 4,415,700 |
| 2025-02-12 | $12.22 | $12.62 | $12.16 | $12.38 | $12.38 | 4,143,100 |
| 2025-02-11 | $12.32 | $12.32 | $12.08 | $12.25 | $12.25 | 4,142,690 |
| 2025-02-10 | $12.19 | $12.35 | $12.12 | $12.33 | $12.33 | 5,282,400 |
| 2025-02-07 | $11.78 | $12.28 | $11.78 | $12.12 | $12.12 | 6,775,810 |
| 2025-02-06 | $11.58 | $11.89 | $11.53 | $11.89 | $11.89 | 4,191,300 |
| 2025-02-05 | $11.77 | $11.83 | $11.56 | $11.60 | $11.60 | 3,682,600 |
| 2025-01-27 | $11.92 | $12.10 | $11.68 | $11.69 | $11.69 | 4,253,500 |
| 2025-01-24 | $11.85 | $11.94 | $11.68 | $11.85 | $11.85 | 5,149,610 |
| 2025-01-23 | $11.70 | $12.20 | $11.68 | $11.85 | $11.85 | 8,471,200 |
| 2025-01-22 | $11.49 | $11.62 | $11.45 | $11.57 | $11.57 | 3,091,300 |
| 2025-01-21 | $11.72 | $11.72 | $11.42 | $11.58 | $11.58 | 3,841,600 |
| 2025-01-20 | $11.61 | $11.78 | $11.52 | $11.58 | $11.58 | 4,206,200 |
| 2025-01-17 | $11.55 | $11.70 | $11.45 | $11.50 | $11.50 | 5,823,500 |
| 2025-01-16 | $11.65 | $11.94 | $11.50 | $11.65 | $11.65 | 12,174,110 |
| 2025-01-15 | $11.32 | $12.46 | $11.18 | $11.96 | $11.96 | 14,482,750 |
| 2025-01-14 | $10.97 | $11.35 | $10.92 | $11.33 | $11.33 | 4,677,700 |
| 2025-01-13 | $10.74 | $10.96 | $10.60 | $10.93 | $10.93 | 2,803,500 |
| 2025-01-09 | $10.98 | $11.12 | $10.90 | $10.95 | $10.95 | 3,088,880 |
| 2025-01-08 | $11.00 | $11.16 | $10.75 | $11.05 | $11.05 | 4,808,000 |
| 2025-01-07 | $11.21 | $11.30 | $10.97 | $11.12 | $11.12 | 4,887,500 |
| 2025-01-06 | $11.18 | $11.40 | $10.96 | $11.25 | $11.25 | 3,548,500 |
| 2025-01-03 | $11.45 | $11.62 | $11.10 | $11.14 | $11.14 | 4,332,900 |
| 2025-01-02 | $11.87 | $11.90 | $11.31 | $11.44 | $11.44 | 5,507,590 |
| 2024-12-31 | $12.53 | $12.61 | $11.87 | $11.90 | $11.90 | 6,384,290 |
| 2024-12-30 | $12.52 | $12.65 | $12.35 | $12.55 | $12.55 | 3,908,760 |
| 2024-12-27 | $12.26 | $12.75 | $12.10 | $12.60 | $12.60 | 6,279,710 |
| 2024-12-26 | $12.19 | $12.35 | $12.16 | $12.26 | $12.26 | 2,672,900 |
| 2024-12-25 | $12.30 | $12.58 | $12.01 | $12.26 | $12.26 | 4,818,210 |
| 2024-12-24 | $11.95 | $12.26 | $11.94 | $12.25 | $12.25 | 3,489,200 |
| 2024-12-23 | $12.16 | $12.25 | $11.86 | $11.91 | $11.91 | 4,096,300 |
| 2024-12-20 | $12.16 | $12.27 | $12.12 | $12.19 | $12.19 | 2,696,100 |
| 2024-12-19 | $12.01 | $12.22 | $11.96 | $12.17 | $12.17 | 3,528,700 |
| 2024-12-18 | $12.20 | $12.37 | $12.13 | $12.16 | $12.16 | 3,403,310 |
| 2024-12-17 | $12.33 | $12.48 | $12.10 | $12.17 | $12.17 | 4,356,400 |
| 2024-12-16 | $12.52 | $12.54 | $12.31 | $12.40 | $12.40 | 4,266,800 |
| 2024-12-13 | $12.89 | $12.95 | $12.51 | $12.52 | $12.52 | 7,035,460 |
| 2024-12-12 | $12.55 | $13.20 | $12.52 | $13.02 | $13.02 | 12,421,850 |
| 2024-12-11 | $12.35 | $12.80 | $12.34 | $12.57 | $12.57 | 7,837,300 |
| 2024-12-10 | $12.63 | $12.78 | $12.30 | $12.34 | $12.34 | 7,665,600 |
| 2024-12-09 | $12.39 | $12.44 | $12.06 | $12.18 | $12.18 | 5,532,600 |
| 2024-12-06 | $12.21 | $12.47 | $12.02 | $12.39 | $12.39 | 5,894,180 |
| 2024-12-05 | $12.03 | $12.30 | $12.00 | $12.24 | $12.24 | 3,058,600 |
| 2024-12-04 | $12.33 | $12.36 | $12.03 | $12.12 | $12.12 | 3,762,700 |
| 2024-12-03 | $12.44 | $12.45 | $12.17 | $12.36 | $12.36 | 4,872,100 |
| 2024-12-02 | $12.22 | $12.45 | $12.17 | $12.45 | $12.45 | 5,041,830 |
| 2024-11-29 | $12.00 | $12.49 | $11.93 | $12.20 | $12.20 | 6,812,300 |
| 2024-11-28 | $12.09 | $12.15 | $11.98 | $12.03 | $12.03 | 3,324,900 |
| 2024-11-27 | $11.86 | $12.05 | $11.68 | $12.04 | $12.04 | 4,492,400 |
| 2024-11-26 | $11.87 | $12.06 | $11.75 | $11.89 | $11.89 | 4,472,400 |
| 2024-11-25 | $11.73 | $11.96 | $11.65 | $11.91 | $11.91 | 4,945,000 |
| 2024-11-22 | $12.29 | $12.32 | $11.69 | $11.69 | $11.69 | 5,804,900 |
| 2024-11-21 | $12.24 | $12.39 | $12.20 | $12.30 | $12.30 | 3,992,060 |
| 2024-11-20 | $12.22 | $12.34 | $12.12 | $12.29 | $12.29 | 4,706,400 |
| 2024-11-19 | $12.10 | $12.39 | $12.02 | $12.27 | $12.27 | 4,966,220 |
| 2024-11-18 | $12.27 | $12.42 | $11.95 | $12.06 | $12.06 | 6,366,740 |
| 2024-11-15 | $12.73 | $12.89 | $12.20 | $12.21 | $12.21 | 9,225,400 |
| 2024-11-14 | $13.03 | $13.13 | $12.77 | $12.80 | $12.80 | 5,755,500 |
| 2024-11-13 | $12.91 | $13.10 | $12.78 | $13.03 | $13.03 | 6,052,870 |
| 2024-11-12 | $13.12 | $13.30 | $12.83 | $12.98 | $12.98 | 9,782,630 |
| 2024-11-11 | $13.05 | $13.18 | $12.96 | $13.16 | $13.16 | 9,507,320 |
| 2024-11-08 | $13.88 | $13.88 | $13.17 | $13.21 | $13.21 | 12,333,440 |
| 2024-11-07 | $12.77 | $13.73 | $12.70 | $13.61 | $13.61 | 16,300,000 |
| 2024-11-06 | $13.20 | $13.29 | $12.85 | $13.01 | $13.01 | 15,287,850 |
| 2024-11-05 | $12.96 | $13.50 | $12.87 | $13.31 | $13.31 | 19,027,200 |
| 2024-11-04 | $12.08 | $12.84 | $12.08 | $12.81 | $12.81 | 13,407,580 |
| 2024-11-01 | $12.58 | $12.59 | $12.00 | $12.07 | $12.07 | 10,843,090 |
| 2024-10-31 | $12.14 | $12.82 | $12.06 | $12.64 | $12.64 | 13,367,800 |
| 2024-10-30 | $12.27 | $12.34 | $11.95 | $12.14 | $12.14 | 8,037,110 |
| 2024-10-29 | $12.75 | $12.88 | $12.30 | $12.36 | $12.36 | 11,041,700 |
| 2024-10-28 | $12.36 | $12.70 | $12.36 | $12.69 | $12.69 | 9,901,070 |
| 2024-10-25 | $12.18 | $12.50 | $12.18 | $12.34 | $12.34 | 8,145,300 |
| 2024-10-24 | $12.11 | $12.28 | $12.06 | $12.22 | $12.22 | 6,702,230 |
| 2024-10-23 | $12.20 | $12.44 | $12.10 | $12.20 | $12.20 | 9,706,410 |
| 2024-10-22 | $12.30 | $12.38 | $12.08 | $12.20 | $12.20 | 10,122,910 |
| 2024-10-21 | $12.70 | $12.70 | $12.09 | $12.31 | $12.31 | 17,074,000 |
| 2024-10-18 | $12.30 | $13.20 | $12.30 | $12.75 | $12.75 | 14,076,880 |
| 2024-10-17 | $12.54 | $12.81 | $12.39 | $12.40 | $12.40 | 6,851,470 |
| 2024-10-16 | $12.30 | $12.80 | $12.28 | $12.53 | $12.53 | 8,631,510 |
| 2024-10-15 | $12.60 | $13.21 | $12.37 | $12.60 | $12.60 | 15,183,780 |
| 2024-10-14 | $12.66 | $12.93 | $12.10 | $12.82 | $12.82 | 16,109,330 |
| 2024-10-11 | $12.18 | $12.69 | $11.99 | $12.25 | $12.25 | 11,903,480 |
| 2024-10-10 | $12.98 | $13.05 | $12.08 | $12.37 | $12.37 | 17,232,320 |
| 2024-10-09 | $13.68 | $14.08 | $13.09 | $13.09 | $13.09 | 22,935,970 |
| 2024-10-08 | $14.54 | $14.54 | $13.68 | $14.54 | $14.54 | 32,550,590 |
| 2024-09-30 | $12.50 | $13.22 | $11.98 | $13.22 | $13.22 | 35,211,760 |
| 2024-09-27 | $11.70 | $12.19 | $11.38 | $12.02 | $12.02 | 27,556,010 |
| 2024-09-26 | $11.07 | $12.10 | $11.03 | $11.83 | $11.83 | 35,291,990 |
| 2024-09-25 | $11.20 | $11.63 | $11.05 | $11.63 | $11.63 | 41,370,480 |
| 2024-09-24 | $9.65 | $10.57 | $9.64 | $10.57 | $10.57 | 14,549,570 |
| 2024-09-23 | $9.69 | $9.73 | $9.55 | $9.61 | $9.61 | 5,854,540 |
| 2024-09-20 | $9.71 | $9.88 | $9.67 | $9.78 | $9.78 | 8,816,800 |
| 2024-09-19 | $9.59 | $10.09 | $9.48 | $9.85 | $9.85 | 14,152,900 |
| 2024-09-18 | $9.40 | $9.80 | $9.21 | $9.71 | $9.71 | 9,835,900 |
| 2024-09-13 | $9.39 | $9.62 | $9.38 | $9.40 | $9.40 | 4,213,700 |
| 2024-09-12 | $9.37 | $9.51 | $9.34 | $9.41 | $9.41 | 3,688,200 |
| 2024-09-11 | $9.43 | $9.66 | $9.38 | $9.46 | $9.46 | 4,175,470 |
| 2024-09-10 | $9.58 | $9.61 | $9.31 | $9.48 | $9.48 | 4,240,570 |
| 2024-09-09 | $9.42 | $9.63 | $9.36 | $9.51 | $9.51 | 5,244,500 |
| 2024-09-06 | $9.59 | $9.80 | $9.50 | $9.50 | $9.50 | 5,793,400 |
| 2024-09-05 | $9.36 | $9.61 | $9.36 | $9.58 | $9.58 | 3,882,800 |
| 2024-09-04 | $9.32 | $9.60 | $9.32 | $9.43 | $9.43 | 4,141,900 |
| 2024-09-03 | $9.31 | $9.52 | $9.31 | $9.40 | $9.40 | 3,549,400 |
| 2024-09-02 | $9.56 | $9.64 | $9.34 | $9.35 | $9.35 | 5,974,900 |
| 2024-08-30 | $9.48 | $9.91 | $9.48 | $9.66 | $9.66 | 8,411,200 |
| 2024-08-29 | $9.40 | $9.65 | $9.34 | $9.56 | $9.56 | 5,465,300 |
| 2024-08-28 | $9.33 | $9.50 | $9.26 | $9.43 | $9.43 | 4,254,640 |
| 2024-08-27 | $9.39 | $9.44 | $9.24 | $9.39 | $9.39 | 3,513,100 |
| 2024-08-26 | $9.47 | $9.47 | $9.20 | $9.34 | $9.34 | 4,672,000 |
| 2024-08-23 | $9.22 | $9.56 | $9.14 | $9.40 | $9.40 | 6,128,900 |
| 2024-08-22 | $9.26 | $9.40 | $9.18 | $9.21 | $9.21 | 4,009,700 |
| 2024-08-21 | $9.28 | $9.39 | $9.23 | $9.28 | $9.28 | 3,998,600 |
| 2024-08-20 | $9.44 | $9.64 | $9.28 | $9.35 | $9.35 | 7,829,700 |
| 2024-08-19 | $9.29 | $9.64 | $9.29 | $9.47 | $9.47 | 14,074,600 |
| 2024-08-16 | $9.09 | $9.13 | $8.98 | $9.01 | $9.01 | 2,465,600 |
| 2024-08-15 | $8.93 | $9.23 | $8.93 | $9.12 | $9.12 | 3,330,700 |
| 2024-08-14 | $9.11 | $9.11 | $8.99 | $9.01 | $9.01 | 2,391,000 |
| 2024-08-13 | $8.97 | $9.09 | $8.84 | $9.08 | $9.08 | 2,625,200 |
| 2024-08-12 | $8.92 | $9.02 | $8.86 | $8.98 | $8.98 | 2,244,900 |
| 2024-08-09 | $9.09 | $9.18 | $8.96 | $8.98 | $8.98 | 2,607,410 |
| 2024-08-08 | $9.03 | $9.23 | $8.94 | $9.09 | $9.09 | 3,397,800 |
| 2024-08-07 | $9.14 | $9.18 | $9.02 | $9.08 | $9.08 | 3,118,270 |
| 2024-08-06 | $9.20 | $9.28 | $9.04 | $9.15 | $9.15 | 3,759,500 |
| 2024-08-05 | $9.13 | $9.31 | $9.04 | $9.07 | $9.07 | 5,095,400 |
| 2024-08-02 | $9.38 | $9.47 | $9.13 | $9.17 | $9.17 | 5,312,400 |
| 2024-08-01 | $9.65 | $9.65 | $9.35 | $9.44 | $9.44 | 9,912,820 |
| 2024-07-31 | $8.91 | $9.85 | $8.91 | $9.61 | $9.61 | 15,169,500 |
| 2024-07-30 | $8.88 | $8.98 | $8.83 | $8.95 | $8.95 | 3,062,800 |
| 2024-07-29 | $8.99 | $9.02 | $8.86 | $8.94 | $8.94 | 2,907,600 |
| 2024-07-26 | $8.75 | $9.08 | $8.73 | $8.99 | $8.99 | 5,719,030 |
| 2024-07-25 | $8.55 | $8.86 | $8.53 | $8.76 | $8.76 | 4,009,630 |
| 2024-07-24 | $8.65 | $8.72 | $8.54 | $8.58 | $8.58 | 3,759,700 |
| 2024-07-23 | $8.81 | $8.92 | $8.67 | $8.69 | $8.69 | 4,393,830 |
| 2024-07-22 | $8.86 | $9.04 | $8.73 | $8.85 | $8.85 | 5,512,120 |
| 2024-07-19 | $8.71 | $9.26 | $8.64 | $8.87 | $8.87 | 7,726,520 |
| 2024-07-18 | $8.74 | $8.82 | $8.56 | $8.76 | $8.76 | 3,049,000 |
| 2024-07-17 | $8.78 | $8.84 | $8.69 | $8.75 | $8.75 | 2,706,500 |
| 2024-07-16 | $8.72 | $8.81 | $8.69 | $8.79 | $8.79 | 2,340,700 |
| 2024-07-15 | $8.81 | $8.85 | $8.68 | $8.75 | $8.75 | 2,923,500 |
| 2024-07-12 | $8.83 | $8.92 | $8.76 | $8.86 | $8.86 | 4,183,900 |
| 2024-07-11 | $8.64 | $8.86 | $8.60 | $8.83 | $8.83 | 4,859,500 |
| 2024-07-10 | $8.66 | $8.69 | $8.44 | $8.48 | $8.48 | 3,899,250 |
| 2024-07-09 | $8.38 | $8.69 | $8.24 | $8.69 | $8.69 | 4,919,990 |
| 2024-07-08 | $8.63 | $8.66 | $8.28 | $8.32 | $8.32 | 3,995,800 |
| 2024-07-05 | $8.62 | $8.73 | $8.45 | $8.71 | $8.71 | 2,876,420 |
| 2024-07-04 | $8.80 | $8.84 | $8.50 | $8.52 | $8.52 | 3,566,700 |
| 2024-07-03 | $8.72 | $8.86 | $8.71 | $8.80 | $8.80 | 2,620,800 |
| 2024-07-02 | $8.70 | $8.88 | $8.69 | $8.75 | $8.75 | 2,952,900 |
| 2024-07-01 | $8.68 | $8.78 | $8.52 | $8.71 | $8.71 | 3,330,800 |
| 2024-06-28 | $8.63 | $8.86 | $8.59 | $8.66 | $8.66 | 3,943,900 |
| 2024-06-27 | $8.86 | $8.91 | $8.61 | $8.66 | $8.66 | 3,118,390 |
| 2024-06-26 | $8.57 | $8.90 | $8.53 | $8.88 | $8.88 | 3,899,900 |
| 2024-06-25 | $8.53 | $8.65 | $8.50 | $8.59 | $8.59 | 4,295,300 |
| 2024-06-24 | $8.83 | $8.83 | $8.50 | $8.57 | $8.57 | 4,081,500 |
| 2024-06-21 | $8.92 | $9.05 | $8.88 | $8.89 | $8.89 | 3,925,190 |
| 2024-06-20 | $9.20 | $9.23 | $8.87 | $8.89 | $8.89 | 4,377,270 |
| 2024-06-19 | $9.40 | $9.46 | $9.20 | $9.20 | $9.20 | 3,294,120 |
| 2024-06-18 | $9.33 | $9.47 | $9.33 | $9.43 | $9.43 | 3,086,900 |
| 2024-06-17 | $9.37 | $9.43 | $9.26 | $9.35 | $9.35 | 3,539,300 |
| 2024-06-14 | $9.23 | $9.49 | $9.20 | $9.43 | $9.43 | 3,771,020 |
| 2024-06-13 | $9.36 | $9.38 | $9.20 | $9.30 | $9.30 | 2,538,800 |
| 2024-06-12 | $9.32 | $9.41 | $9.29 | $9.33 | $9.33 | 3,527,060 |
| 2024-06-11 | $9.26 | $9.39 | $9.18 | $9.34 | $9.34 | 2,643,300 |
| 2024-06-07 | $9.27 | $9.41 | $9.19 | $9.34 | $9.34 | 3,219,700 |
| 2024-06-06 | $9.58 | $9.63 | $9.15 | $9.22 | $9.22 | 4,830,900 |
| 2024-06-05 | $9.90 | $9.91 | $9.53 | $9.56 | $9.56 | 4,640,200 |
| 2024-06-04 | $9.91 | $9.95 | $9.74 | $9.90 | $9.90 | 2,965,600 |
| 2024-06-03 | $10.19 | $10.20 | $9.88 | $9.93 | $9.93 | 3,343,700 |
| 2024-05-31 | $10.14 | $10.24 | $10.10 | $10.16 | $10.16 | 2,084,800 |
| 2024-05-30 | $10.10 | $10.17 | $10.05 | $10.08 | $10.08 | 2,180,800 |
| 2024-05-29 | $10.14 | $10.30 | $10.10 | $10.15 | $10.15 | 2,271,300 |
| 2024-05-28 | $10.34 | $10.34 | $10.10 | $10.11 | $10.11 | 2,554,700 |
| 2024-05-27 | $10.30 | $10.35 | $10.14 | $10.30 | $10.30 | 2,430,200 |
| 2024-05-24 | $10.40 | $10.48 | $10.26 | $10.26 | $10.26 | 2,464,900 |
| 2024-05-23 | $10.74 | $10.74 | $10.36 | $10.42 | $10.42 | 4,375,400 |
| 2024-05-22 | $10.69 | $10.82 | $10.67 | $10.74 | $10.74 | 2,514,900 |
| 2024-05-21 | $10.79 | $10.84 | $10.65 | $10.72 | $10.72 | 3,314,100 |
| 2024-05-20 | $10.79 | $10.89 | $10.72 | $10.79 | $10.79 | 3,670,900 |
| 2024-05-17 | $10.68 | $10.78 | $10.54 | $10.78 | $10.78 | 3,143,600 |
| 2024-05-16 | $10.66 | $10.79 | $10.63 | $10.66 | $10.66 | 2,753,000 |
| 2024-05-15 | $10.98 | $11.00 | $10.66 | $10.67 | $10.67 | 3,831,400 |
| 2024-05-14 | $10.66 | $10.88 | $10.66 | $10.84 | $10.84 | 3,405,900 |
| 2024-05-13 | $10.70 | $10.84 | $10.56 | $10.69 | $10.69 | 3,408,000 |
| 2024-05-10 | $10.78 | $10.85 | $10.69 | $10.78 | $10.78 | 3,171,500 |
| 2024-05-09 | $10.75 | $10.90 | $10.75 | $10.81 | $10.81 | 3,336,280 |
| 2024-05-08 | $10.82 | $10.89 | $10.75 | $10.76 | $10.76 | 3,414,380 |
| 2024-05-07 | $10.92 | $10.95 | $10.79 | $10.87 | $10.87 | 4,365,980 |
| 2024-05-06 | $10.96 | $11.11 | $10.82 | $10.91 | $10.91 | 6,449,800 |
| 2024-04-30 | $10.75 | $10.93 | $10.71 | $10.86 | $10.86 | 6,442,330 |
| 2024-04-29 | $10.60 | $10.99 | $10.57 | $10.87 | $10.87 | 9,439,430 |
| 2024-04-26 | $10.35 | $10.72 | $10.20 | $10.71 | $10.71 | 8,504,300 |
| 2024-04-25 | $10.23 | $10.30 | $10.11 | $10.17 | $10.17 | 3,205,400 |
| 2024-04-24 | $10.00 | $10.23 | $9.95 | $10.23 | $10.23 | 4,038,800 |
| 2024-04-23 | $9.86 | $10.11 | $9.83 | $10.02 | $10.02 | 4,620,100 |
| 2024-04-22 | $9.84 | $10.10 | $9.61 | $9.86 | $9.86 | 5,557,900 |
| 2024-04-19 | $9.98 | $10.17 | $9.96 | $10.06 | $10.06 | 3,683,000 |
| 2024-04-18 | $10.08 | $10.22 | $9.91 | $10.07 | $10.07 | 4,165,700 |
| 2024-04-17 | $9.55 | $10.12 | $9.55 | $10.11 | $10.11 | 5,757,900 |
| 2024-04-16 | $9.82 | $9.96 | $9.41 | $9.44 | $9.44 | 6,543,800 |
| 2024-04-15 | $10.24 | $10.26 | $9.82 | $9.96 | $9.96 | 5,147,680 |
| 2024-04-12 | $10.45 | $10.45 | $10.10 | $10.14 | $10.14 | 3,155,000 |
| 2024-04-11 | $10.30 | $10.50 | $10.19 | $10.36 | $10.36 | 4,008,300 |
| 2024-04-10 | $10.58 | $10.67 | $10.24 | $10.32 | $10.32 | 4,818,930 |
| 2024-04-09 | $10.33 | $10.64 | $10.32 | $10.58 | $10.58 | 4,146,770 |
| 2024-04-08 | $10.45 | $10.55 | $10.27 | $10.31 | $10.31 | 3,635,300 |
| 2024-04-03 | $10.45 | $10.63 | $10.45 | $10.51 | $10.51 | 3,345,400 |
| 2024-04-02 | $10.60 | $10.66 | $10.49 | $10.54 | $10.54 | 4,179,000 |
| 2024-04-01 | $10.26 | $10.55 | $10.26 | $10.55 | $10.55 | 5,066,600 |
| 2024-03-29 | $10.03 | $10.20 | $10.00 | $10.19 | $10.19 | 3,512,400 |
| 2024-03-28 | $9.87 | $10.17 | $9.82 | $10.03 | $10.03 | 4,125,800 |
| 2024-03-27 | $10.18 | $10.18 | $9.84 | $9.84 | $9.84 | 3,937,600 |
| 2024-03-26 | $10.16 | $10.23 | $10.00 | $10.16 | $10.16 | 4,163,490 |
| 2024-03-25 | $10.45 | $10.53 | $10.15 | $10.16 | $10.16 | 6,567,140 |
| 2024-03-22 | $10.83 | $10.88 | $10.53 | $10.55 | $10.55 | 5,930,490 |
| 2024-03-21 | $10.80 | $10.92 | $10.73 | $10.86 | $10.86 | 5,941,590 |
| 2024-03-20 | $10.72 | $10.81 | $10.68 | $10.77 | $10.77 | 6,031,700 |
| 2024-03-19 | $10.92 | $10.98 | $10.74 | $10.76 | $10.76 | 8,588,800 |
| 2024-03-18 | $10.83 | $11.07 | $10.72 | $10.98 | $10.98 | 15,554,250 |
| 2024-03-15 | $10.55 | $11.26 | $10.46 | $10.93 | $10.93 | 13,342,300 |
| 2024-03-14 | $10.62 | $10.83 | $10.52 | $10.59 | $10.59 | 6,670,000 |
| 2024-03-13 | $10.71 | $10.72 | $10.56 | $10.66 | $10.66 | 4,657,300 |
| 2024-03-12 | $10.59 | $10.74 | $10.52 | $10.74 | $10.74 | 8,081,450 |
| 2024-03-11 | $10.69 | $10.75 | $10.53 | $10.66 | $10.66 | 6,965,490 |
| 2024-03-08 | $10.63 | $10.74 | $10.53 | $10.68 | $10.68 | 4,439,300 |
| 2024-03-07 | $10.81 | $10.96 | $10.65 | $10.69 | $10.69 | 5,138,100 |
| 2024-03-06 | $10.64 | $10.98 | $10.58 | $10.81 | $10.81 | 5,309,200 |
| 2024-03-05 | $10.79 | $10.88 | $10.58 | $10.64 | $10.64 | 6,087,130 |
| 2024-03-04 | $10.83 | $10.93 | $10.68 | $10.88 | $10.88 | 5,681,100 |
| 2024-03-01 | $10.93 | $11.00 | $10.74 | $10.92 | $10.92 | 5,936,600 |
| 2024-02-29 | $10.50 | $10.88 | $10.45 | $10.85 | $10.85 | 9,048,600 |
| 2024-02-28 | $10.92 | $11.27 | $10.54 | $10.54 | $10.54 | 11,836,100 |
| 2024-02-27 | $10.50 | $10.91 | $10.45 | $10.90 | $10.90 | 6,145,470 |
| 2024-02-26 | $10.59 | $10.75 | $10.45 | $10.56 | $10.56 | 6,844,300 |
| 2024-02-23 | $10.55 | $10.89 | $10.48 | $10.65 | $10.65 | 8,016,410 |
| 2024-02-22 | $10.21 | $10.64 | $10.17 | $10.62 | $10.62 | 9,503,300 |
| 2024-02-21 | $10.00 | $10.57 | $9.88 | $10.21 | $10.21 | 12,022,770 |
| 2024-02-20 | $9.86 | $10.24 | $9.73 | $10.13 | $10.13 | 12,037,670 |
| 2024-02-19 | $9.74 | $9.95 | $9.65 | $9.86 | $9.86 | 11,780,640 |
| 2024-02-08 | $9.10 | $10.09 | $9.10 | $9.79 | $9.79 | 17,737,510 |
| 2024-02-07 | $9.19 | $9.50 | $9.05 | $9.23 | $9.23 | 14,821,310 |
| 2024-02-06 | $8.65 | $9.53 | $8.34 | $9.28 | $9.28 | 18,893,110 |
| 2024-02-05 | $9.75 | $9.78 | $8.76 | $8.92 | $8.92 | 17,045,500 |
| 2024-02-02 | $10.31 | $10.49 | $9.35 | $9.73 | $9.73 | 17,135,100 |
| 2024-02-01 | $10.51 | $10.75 | $10.21 | $10.35 | $10.35 | 15,240,850 |
| 2024-01-31 | $10.91 | $11.55 | $10.71 | $10.76 | $10.76 | 17,818,950 |
| 2024-01-30 | $11.14 | $11.64 | $10.98 | $10.98 | $10.98 | 17,984,320 |
| 2024-01-29 | $11.31 | $12.03 | $11.31 | $11.39 | $11.39 | 32,336,930 |
| 2024-01-26 | $13.00 | $13.90 | $12.23 | $12.24 | $12.24 | 47,418,250 |
| 2024-01-25 | $12.84 | $12.84 | $12.30 | $12.84 | $12.84 | 12,745,260 |
| 2024-01-24 | $10.61 | $11.67 | $10.34 | $11.67 | $11.67 | 17,015,530 |
| 2024-01-23 | $10.48 | $10.69 | $10.01 | $10.61 | $10.61 | 9,816,560 |
| 2024-01-22 | $11.08 | $11.63 | $10.30 | $10.43 | $10.43 | 16,301,670 |
| 2024-01-19 | $11.11 | $11.51 | $10.78 | $11.28 | $11.28 | 11,354,200 |
| 2024-01-18 | $11.22 | $11.30 | $10.79 | $11.19 | $11.19 | 8,264,000 |
| 2024-01-17 | $11.30 | $11.70 | $11.25 | $11.25 | $11.25 | 6,065,900 |
| 2024-01-16 | $11.22 | $11.41 | $11.10 | $11.38 | $11.38 | 4,058,200 |
| 2024-01-15 | $11.15 | $11.39 | $11.15 | $11.29 | $11.29 | 2,575,120 |
| 2024-01-12 | $11.25 | $11.42 | $11.18 | $11.25 | $11.25 | 2,856,230 |
| 2024-01-11 | $11.21 | $11.31 | $11.06 | $11.27 | $11.27 | 3,604,030 |
| 2024-01-10 | $11.17 | $11.29 | $11.00 | $11.12 | $11.12 | 3,024,650 |
| 2024-01-09 | $11.23 | $11.32 | $11.09 | $11.17 | $11.17 | 4,229,380 |
| 2024-01-08 | $11.41 | $11.50 | $11.17 | $11.24 | $11.24 | 4,798,300 |
| 2024-01-05 | $11.34 | $11.59 | $11.20 | $11.41 | $11.41 | 8,046,300 |
| 2024-01-04 | $12.09 | $12.11 | $11.09 | $11.35 | $11.35 | 14,337,260 |
| 2024-01-03 | $12.08 | $12.15 | $12.00 | $12.11 | $12.11 | 3,577,000 |
| 2024-01-02 | $12.02 | $12.26 | $11.89 | $12.15 | $12.15 | 5,878,610 |
| 2024-01-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-12-29 | $11.88 | $12.07 | $11.84 | $12.00 | $12.00 | 4,139,000 |
| 2023-12-28 | $11.68 | $11.91 | $11.62 | $11.88 | $11.88 | 4,542,600 |
| 2023-12-27 | $11.34 | $11.79 | $11.34 | $11.71 | $11.71 | 4,359,600 |
| 2023-12-26 | $11.60 | $11.60 | $11.32 | $11.34 | $11.34 | 3,167,100 |
| 2023-12-25 | $11.65 | $11.73 | $11.45 | $11.56 | $11.56 | 3,132,000 |
| 2023-12-22 | $11.75 | $11.85 | $11.62 | $11.65 | $11.65 | 4,146,760 |
| 2023-12-21 | $11.74 | $11.78 | $11.58 | $11.68 | $11.68 | 3,187,200 |
| 2023-12-20 | $11.96 | $12.04 | $11.78 | $11.78 | $11.78 | 2,905,150 |
| 2023-12-19 | $12.05 | $12.16 | $11.89 | $11.98 | $11.98 | 2,642,000 |
| 2023-12-18 | $12.18 | $12.34 | $12.02 | $12.08 | $12.08 | 2,861,200 |
| 2023-12-15 | $12.19 | $12.38 | $12.19 | $12.24 | $12.24 | 3,104,900 |
| 2023-12-14 | $12.19 | $12.32 | $12.14 | $12.22 | $12.22 | 3,884,570 |
| 2023-12-13 | $12.20 | $12.28 | $12.10 | $12.15 | $12.15 | 3,103,400 |
| 2023-12-12 | $12.21 | $12.29 | $12.12 | $12.23 | $12.23 | 3,935,980 |
| 2023-12-11 | $12.08 | $12.26 | $11.82 | $12.21 | $12.21 | 6,194,500 |
| 2023-12-08 | $12.39 | $12.57 | $12.22 | $12.26 | $12.26 | 3,899,750 |
| 2023-12-07 | $12.20 | $12.46 | $12.08 | $12.38 | $12.38 | 4,818,550 |
| 2023-12-06 | $12.22 | $12.40 | $12.20 | $12.25 | $12.25 | 4,281,100 |
| 2023-12-05 | $12.58 | $12.58 | $12.27 | $12.29 | $12.29 | 5,187,300 |
| 2023-12-04 | $12.93 | $12.93 | $12.54 | $12.64 | $12.64 | 5,957,260 |
| 2023-12-01 | $13.05 | $13.05 | $12.73 | $12.82 | $12.82 | 7,734,120 |
| 2023-11-30 | $13.06 | $13.42 | $12.81 | $13.11 | $13.11 | 9,000,300 |
| 2023-11-29 | $13.11 | $13.19 | $12.83 | $13.02 | $13.02 | 7,107,690 |
| 2023-11-28 | $13.00 | $13.38 | $12.95 | $13.13 | $13.13 | 9,946,100 |
| 2023-11-27 | $12.72 | $13.18 | $12.67 | $13.03 | $13.03 | 8,999,650 |
| 2023-11-24 | $12.54 | $12.72 | $12.45 | $12.66 | $12.66 | 4,440,750 |
| 2023-11-23 | $12.26 | $12.64 | $12.26 | $12.63 | $12.63 | 4,503,260 |
| 2023-11-22 | $12.33 | $12.50 | $12.27 | $12.29 | $12.29 | 2,445,690 |
| 2023-11-21 | $12.42 | $12.59 | $12.40 | $12.44 | $12.44 | 3,594,200 |
| 2023-11-20 | $12.49 | $12.53 | $12.24 | $12.40 | $12.40 | 3,282,000 |
| 2023-11-17 | $12.31 | $12.49 | $12.31 | $12.44 | $12.44 | 2,796,000 |
| 2023-11-16 | $12.54 | $12.62 | $12.37 | $12.37 | $12.37 | 3,107,100 |
| 2023-11-15 | $12.60 | $12.78 | $12.49 | $12.53 | $12.53 | 3,910,000 |
| 2023-11-14 | $12.24 | $12.60 | $12.23 | $12.46 | $12.46 | 4,393,100 |
| 2023-11-13 | $12.42 | $12.52 | $12.18 | $12.27 | $12.27 | 3,947,180 |
| 2023-11-10 | $12.39 | $12.53 | $12.31 | $12.41 | $12.41 | 3,091,200 |
| 2023-11-09 | $12.52 | $12.62 | $12.32 | $12.39 | $12.39 | 3,186,800 |
| 2023-11-08 | $12.77 | $12.82 | $12.44 | $12.52 | $12.52 | 4,331,900 |
| 2023-11-07 | $12.66 | $12.83 | $12.51 | $12.80 | $12.80 | 5,512,140 |
| 2023-11-06 | $12.45 | $12.85 | $12.33 | $12.83 | $12.83 | 7,303,680 |
| 2023-11-03 | $12.25 | $12.46 | $12.24 | $12.28 | $12.28 | 5,299,800 |
| 2023-11-02 | $12.27 | $12.39 | $12.21 | $12.24 | $12.24 | 3,099,100 |
| 2023-11-01 | $12.33 | $12.47 | $12.23 | $12.30 | $12.30 | 4,069,110 |
| 2023-10-31 | $12.37 | $12.56 | $12.25 | $12.32 | $12.32 | 4,926,000 |
| 2023-10-30 | $12.40 | $12.54 | $12.31 | $12.37 | $12.37 | 5,548,950 |
| 2023-10-27 | $12.43 | $12.59 | $12.25 | $12.46 | $12.46 | 4,457,520 |
| 2023-10-26 | $12.43 | $12.65 | $12.40 | $12.46 | $12.46 | 3,890,630 |
| 2023-10-25 | $12.75 | $12.90 | $12.52 | $12.54 | $12.54 | 4,650,330 |
| 2023-10-24 | $12.20 | $12.72 | $12.19 | $12.70 | $12.70 | 6,370,230 |
| 2023-10-23 | $12.69 | $12.70 | $12.08 | $12.20 | $12.20 | 7,611,150 |
| 2023-10-20 | $12.70 | $12.96 | $12.67 | $12.79 | $12.79 | 4,332,350 |
| 2023-10-19 | $12.86 | $13.10 | $12.74 | $12.78 | $12.78 | 5,226,700 |
| 2023-10-18 | $13.14 | $13.28 | $12.80 | $12.90 | $12.90 | 7,519,200 |
| 2023-10-17 | $12.48 | $13.03 | $12.46 | $12.89 | $12.89 | 6,850,400 |
| 2023-10-16 | $12.58 | $12.73 | $12.33 | $12.48 | $12.48 | 4,635,300 |
| 2023-10-13 | $12.85 | $12.93 | $12.54 | $12.61 | $12.61 | 3,851,500 |
| 2023-10-12 | $12.66 | $13.07 | $12.66 | $12.96 | $12.96 | 4,762,710 |
| 2023-10-11 | $12.69 | $12.84 | $12.57 | $12.66 | $12.66 | 5,609,720 |
| 2023-10-10 | $12.88 | $12.96 | $12.57 | $12.59 | $12.59 | 4,217,100 |
| 2023-10-09 | $12.97 | $13.07 | $12.80 | $12.88 | $12.88 | 6,279,760 |
| 2023-09-28 | $12.94 | $13.14 | $12.81 | $13.00 | $13.00 | 6,091,030 |
| 2023-09-27 | $12.78 | $13.14 | $12.68 | $12.99 | $12.99 | 6,845,510 |
| 2023-09-26 | $12.41 | $12.66 | $12.37 | $12.58 | $12.58 | 5,265,700 |
| 2023-09-25 | $13.14 | $13.14 | $12.33 | $12.43 | $12.43 | 7,015,340 |
| 2023-09-22 | $12.72 | $13.30 | $12.64 | $13.26 | $13.26 | 3,982,300 |
| 2023-09-21 | $12.85 | $12.99 | $12.75 | $12.77 | $12.77 | 2,537,400 |
| 2023-09-20 | $12.75 | $12.96 | $12.75 | $12.81 | $12.81 | 2,332,100 |
| 2023-09-19 | $12.96 | $13.04 | $12.74 | $12.82 | $12.82 | 4,054,300 |
| 2023-09-18 | $12.86 | $13.03 | $12.72 | $12.98 | $12.98 | 4,354,900 |
| 2023-09-15 | $12.92 | $12.98 | $12.82 | $12.85 | $12.85 | 2,522,100 |
| 2023-09-14 | $12.81 | $12.97 | $12.71 | $12.86 | $12.86 | 3,490,400 |
| 2023-09-13 | $13.24 | $13.24 | $12.83 | $12.97 | $12.97 | 3,973,600 |
| 2023-09-12 | $13.36 | $13.36 | $13.10 | $13.17 | $13.17 | 3,286,200 |
| 2023-09-11 | $13.00 | $13.31 | $12.89 | $13.24 | $13.24 | 4,416,700 |
| 2023-09-08 | $12.90 | $13.05 | $12.77 | $12.95 | $12.95 | 2,555,390 |
| 2023-09-07 | $12.99 | $13.15 | $12.88 | $12.88 | $12.88 | 4,017,400 |
| 2023-09-06 | $12.82 | $13.19 | $12.82 | $13.06 | $13.06 | 4,023,800 |
| 2023-09-05 | $12.93 | $13.09 | $12.88 | $12.94 | $12.94 | 2,983,020 |
| 2023-09-04 | $12.90 | $13.08 | $12.79 | $13.03 | $13.03 | 5,979,810 |
| 2023-09-01 | $13.09 | $13.17 | $12.81 | $12.83 | $12.83 | 6,948,100 |
| 2023-08-31 | $12.98 | $13.25 | $12.85 | $12.88 | $12.88 | 7,945,830 |
| 2023-08-30 | $13.59 | $13.62 | $12.92 | $12.98 | $12.98 | 7,684,400 |
| 2023-08-29 | $13.47 | $13.58 | $13.25 | $13.54 | $13.54 | 6,085,150 |
| 2023-08-28 | $14.56 | $14.58 | $13.40 | $13.45 | $13.45 | 8,434,200 |
| 2023-08-25 | $13.30 | $13.55 | $13.20 | $13.26 | $13.26 | 3,503,000 |
| 2023-08-24 | $13.36 | $13.66 | $13.25 | $13.35 | $13.35 | 5,375,600 |
| 2023-08-23 | $13.62 | $13.62 | $13.30 | $13.36 | $13.36 | 3,709,400 |
| 2023-08-22 | $13.59 | $13.76 | $13.36 | $13.59 | $13.59 | 6,353,590 |
| 2023-08-21 | $13.62 | $13.87 | $13.50 | $13.56 | $13.56 | 6,119,100 |
| 2023-08-18 | $13.98 | $14.18 | $13.66 | $13.70 | $13.70 | 3,997,960 |
| 2023-08-17 | $13.68 | $14.06 | $13.49 | $13.97 | $13.97 | 5,428,500 |
| 2023-08-16 | $13.63 | $14.05 | $13.52 | $13.77 | $13.77 | 5,294,800 |
| 2023-08-15 | $13.75 | $13.89 | $13.47 | $13.68 | $13.68 | 5,066,400 |
| 2023-08-14 | $13.78 | $13.87 | $13.58 | $13.73 | $13.73 | 6,581,090 |
| 2023-08-11 | $14.23 | $14.23 | $13.74 | $13.80 | $13.80 | 7,832,220 |
| 2023-08-10 | $14.34 | $14.48 | $14.10 | $14.29 | $14.29 | 6,376,700 |
| 2023-08-09 | $14.29 | $14.45 | $14.21 | $14.27 | $14.27 | 5,475,020 |
| 2023-08-08 | $14.72 | $14.72 | $14.25 | $14.31 | $14.31 | 8,762,130 |
| 2023-08-07 | $14.28 | $15.24 | $14.08 | $14.72 | $14.72 | 18,291,880 |
| 2023-08-04 | $14.27 | $15.38 | $14.11 | $14.96 | $14.96 | 27,342,030 |
| 2023-08-03 | $13.98 | $14.26 | $13.83 | $14.09 | $14.09 | 9,581,800 |
| 2023-08-02 | $13.80 | $14.19 | $13.80 | $14.04 | $14.04 | 11,497,610 |
| 2023-08-01 | $13.68 | $14.18 | $13.55 | $14.07 | $14.07 | 18,462,830 |
| 2023-07-31 | $13.50 | $14.44 | $13.49 | $13.73 | $13.73 | 25,101,600 |
| 2023-07-28 | $12.52 | $13.56 | $12.47 | $13.39 | $13.39 | 17,138,910 |
| 2023-07-27 | $12.85 | $12.98 | $12.49 | $12.51 | $12.51 | 5,687,090 |
| 2023-07-26 | $12.85 | $12.95 | $12.57 | $12.88 | $12.88 | 8,634,800 |
| 2023-07-25 | $12.85 | $13.15 | $12.51 | $12.98 | $12.98 | 9,889,620 |
| 2023-07-24 | $12.62 | $12.67 | $12.36 | $12.48 | $12.48 | 6,387,100 |
| 2023-07-21 | $12.80 | $12.87 | $12.50 | $12.68 | $12.68 | 8,474,800 |
| 2023-07-20 | $12.50 | $13.10 | $12.45 | $12.83 | $12.83 | 11,770,800 |
| 2023-07-19 | $12.10 | $12.75 | $12.10 | $12.49 | $12.49 | 12,037,090 |
| 2023-07-18 | $11.90 | $12.24 | $11.85 | $12.08 | $12.08 | 8,443,100 |
| 2023-07-17 | $11.97 | $11.97 | $11.58 | $11.94 | $11.94 | 6,200,890 |
| 2023-07-14 | $11.77 | $11.90 | $11.66 | $11.80 | $11.80 | 6,335,690 |
| 2023-07-13 | $11.99 | $12.10 | $11.66 | $11.80 | $11.80 | 11,932,390 |
| 2023-07-12 | $12.06 | $12.30 | $11.89 | $12.02 | $12.02 | 13,443,320 |
| 2023-07-11 | $12.18 | $12.42 | $11.96 | $12.08 | $12.08 | 18,388,590 |
| 2023-07-10 | $11.80 | $12.11 | $11.57 | $12.11 | $12.11 | 5,327,000 |
| 2023-07-07 | $10.86 | $11.11 | $10.86 | $11.01 | $11.01 | 2,042,900 |
| 2023-07-06 | $10.95 | $11.20 | $10.85 | $10.92 | $10.92 | 1,424,300 |
| 2023-07-05 | $11.04 | $11.04 | $10.89 | $10.96 | $10.96 | 1,471,500 |
| 2023-07-04 | $11.00 | $11.07 | $10.94 | $11.01 | $11.01 | 1,743,500 |
| 2023-07-03 | $10.89 | $11.17 | $10.89 | $11.07 | $11.07 | 5,201,600 |
| 2023-06-30 | $10.70 | $10.95 | $10.69 | $10.89 | $10.89 | 2,271,500 |
| 2023-06-29 | $10.59 | $10.84 | $10.55 | $10.78 | $10.78 | 2,020,300 |
| 2023-06-28 | $10.55 | $10.72 | $10.50 | $10.62 | $10.62 | 1,626,200 |
| 2023-06-27 | $10.37 | $10.64 | $10.27 | $10.60 | $10.60 | 1,846,200 |
| 2023-06-26 | $10.36 | $10.43 | $10.25 | $10.26 | $10.26 | 2,475,000 |
| 2023-06-21 | $10.63 | $10.68 | $10.41 | $10.43 | $10.43 | 1,572,400 |
| 2023-06-20 | $10.76 | $10.77 | $10.56 | $10.58 | $10.58 | 1,981,700 |
| 2023-06-19 | $10.91 | $11.22 | $10.73 | $10.74 | $10.74 | 3,329,200 |
| 2023-06-16 | $10.87 | $10.99 | $10.84 | $10.94 | $10.94 | 2,160,000 |
| 2023-06-15 | $10.82 | $10.95 | $10.73 | $10.93 | $10.93 | 2,618,300 |
| 2023-06-14 | $10.70 | $10.92 | $10.70 | $10.86 | $10.86 | 2,441,200 |
| 2023-06-13 | $10.66 | $10.78 | $10.66 | $10.71 | $10.71 | 1,764,700 |
| 2023-06-12 | $10.72 | $10.77 | $10.60 | $10.70 | $10.70 | 2,446,000 |
| 2023-06-09 | $10.85 | $10.93 | $10.63 | $10.74 | $10.74 | 5,228,760 |
| 2023-06-08 | $10.96 | $11.33 | $10.85 | $11.03 | $11.03 | 5,746,750 |
| 2023-06-07 | $10.77 | $10.98 | $10.71 | $10.95 | $10.95 | 2,500,000 |
| 2023-06-06 | $10.95 | $11.25 | $10.72 | $10.74 | $10.74 | 4,272,800 |
| 2023-06-05 | $10.68 | $11.07 | $10.65 | $10.97 | $10.97 | 4,844,590 |
| 2023-06-02 | $10.58 | $10.76 | $10.54 | $10.69 | $10.69 | 2,561,440 |
| 2023-06-01 | $10.55 | $10.60 | $10.42 | $10.55 | $10.55 | 2,147,700 |
| 2023-05-31 | $10.36 | $10.66 | $10.36 | $10.50 | $10.50 | 2,778,600 |
| 2023-05-30 | $10.29 | $10.48 | $10.27 | $10.48 | $10.48 | 2,042,000 |
| 2023-05-29 | $10.39 | $10.61 | $10.30 | $10.36 | $10.36 | 3,173,800 |
| 2023-05-26 | $10.51 | $10.52 | $10.18 | $10.38 | $10.38 | 5,040,400 |
| 2023-05-25 | $10.44 | $10.88 | $10.40 | $10.62 | $10.62 | 6,188,300 |
| 2023-05-24 | $10.47 | $10.53 | $10.35 | $10.43 | $10.43 | 1,952,200 |
| 2023-05-23 | $10.67 | $10.77 | $10.47 | $10.47 | $10.47 | 2,126,990 |
| 2023-05-22 | $10.62 | $10.70 | $10.56 | $10.70 | $10.70 | 1,732,900 |
| 2023-05-19 | $10.75 | $10.75 | $10.52 | $10.60 | $10.60 | 2,523,600 |
| 2023-05-18 | $11.00 | $11.07 | $10.73 | $10.78 | $10.72 | 3,830,820 |
| 2023-05-17 | $10.84 | $11.08 | $10.79 | $11.00 | $10.94 | 2,843,300 |
| 2023-05-16 | $10.80 | $11.00 | $10.78 | $10.81 | $10.75 | 3,616,800 |
| 2023-05-15 | $10.79 | $10.91 | $10.46 | $10.85 | $10.79 | 5,246,300 |
| 2023-05-12 | $11.01 | $11.01 | $10.83 | $10.83 | $10.77 | 2,294,900 |
| 2023-05-11 | $11.05 | $11.11 | $10.93 | $10.97 | $10.91 | 3,063,200 |
| 2023-05-10 | $11.00 | $11.15 | $10.86 | $10.99 | $10.93 | 5,842,600 |
| 2023-05-09 | $10.80 | $11.45 | $10.80 | $11.10 | $11.04 | 10,387,250 |
| 2023-05-08 | $11.71 | $11.78 | $10.83 | $10.95 | $10.95 | 15,723,850 |
| 2023-05-05 | $12.18 | $12.45 | $11.83 | $11.87 | $11.87 | 7,924,000 |
| 2023-05-04 | $12.15 | $12.30 | $12.05 | $12.25 | $12.25 | 5,318,450 |
| 2023-05-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-05-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-04-28 | $12.50 | $12.58 | $12.11 | $12.45 | $12.45 | 7,995,190 |
| 2023-04-27 | $12.00 | $12.65 | $11.96 | $12.57 | $12.57 | 10,951,020 |
| 2023-04-26 | $12.20 | $12.50 | $11.50 | $12.12 | $12.12 | 12,079,650 |
| 2023-04-25 | $11.75 | $12.67 | $11.73 | $12.23 | $12.23 | 12,429,400 |
| 2023-04-24 | $11.69 | $12.17 | $11.65 | $11.73 | $11.73 | 5,158,310 |
| 2023-04-21 | $11.71 | $12.04 | $11.64 | $11.80 | $11.80 | 7,060,100 |
| 2023-04-20 | $11.65 | $11.73 | $11.48 | $11.70 | $11.70 | 2,454,200 |
| 2023-04-19 | $11.82 | $11.82 | $11.63 | $11.65 | $11.65 | 2,181,800 |
| 2023-04-18 | $12.05 | $12.05 | $11.73 | $11.76 | $11.76 | 3,061,100 |
| 2023-04-17 | $11.60 | $12.07 | $11.57 | $11.95 | $11.95 | 4,472,600 |
| 2023-04-14 | $11.62 | $11.77 | $11.60 | $11.65 | $11.65 | 2,949,600 |
| 2023-04-13 | $12.25 | $12.25 | $11.53 | $11.62 | $11.62 | 7,089,700 |
| 2023-04-12 | $11.83 | $12.23 | $11.79 | $12.08 | $12.08 | 4,395,700 |
| 2023-04-11 | $11.81 | $12.02 | $11.69 | $11.90 | $11.90 | 3,960,000 |
| 2023-04-10 | $12.08 | $12.41 | $11.84 | $11.84 | $11.84 | 4,379,200 |
| 2023-04-07 | $12.06 | $12.32 | $12.02 | $12.08 | $12.08 | 2,965,100 |
| 2023-04-06 | $12.21 | $12.28 | $12.04 | $12.10 | $12.10 | 3,449,000 |
| 2023-04-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-04-04 | $12.30 | $12.40 | $12.11 | $12.30 | $12.30 | 4,845,000 |
| 2023-04-03 | $11.92 | $12.38 | $11.80 | $12.34 | $12.34 | 12,535,900 |
| 2023-03-31 | $11.58 | $11.93 | $11.41 | $11.90 | $11.90 | 5,963,800 |
| 2023-03-30 | $11.70 | $11.70 | $11.36 | $11.54 | $11.54 | 3,921,900 |
| 2023-03-29 | $11.64 | $11.72 | $11.50 | $11.65 | $11.65 | 3,907,100 |
| 2023-03-28 | $11.92 | $11.95 | $11.61 | $11.64 | $11.64 | 5,811,260 |
| 2023-03-27 | $11.62 | $12.09 | $11.44 | $11.92 | $11.92 | 8,195,500 |
| 2023-03-24 | $11.93 | $11.93 | $11.44 | $11.61 | $11.61 | 8,228,390 |
| 2023-03-23 | $12.00 | $12.07 | $11.74 | $11.89 | $11.89 | 5,446,700 |
| 2023-03-22 | $11.90 | $12.16 | $11.90 | $12.00 | $12.00 | 5,717,600 |
| 2023-03-21 | $12.12 | $12.18 | $11.87 | $12.00 | $12.00 | 6,924,260 |
| 2023-03-20 | $12.16 | $12.40 | $12.08 | $12.23 | $12.23 | 6,545,500 |
| 2023-03-17 | $12.44 | $12.65 | $12.18 | $12.37 | $12.37 | 7,991,230 |
| 2023-03-16 | $12.62 | $12.85 | $12.25 | $12.44 | $12.44 | 8,191,990 |
| 2023-03-15 | $12.43 | $12.88 | $12.33 | $12.79 | $12.79 | 8,707,090 |
| 2023-03-14 | $12.67 | $12.70 | $12.04 | $12.60 | $12.60 | 12,680,700 |
| 2023-03-13 | $12.39 | $12.93 | $12.26 | $12.93 | $12.93 | 21,429,400 |
| 2023-03-10 | $11.92 | $12.26 | $11.87 | $12.20 | $12.20 | 12,213,490 |
| 2023-03-09 | $11.71 | $11.89 | $11.60 | $11.84 | $11.84 | 5,954,900 |
| 2023-03-08 | $11.70 | $11.80 | $11.50 | $11.80 | $11.80 | 5,426,380 |
| 2023-03-07 | $11.86 | $12.03 | $11.66 | $11.82 | $11.82 | 7,113,800 |
| 2023-03-06 | $12.14 | $12.15 | $11.74 | $11.90 | $11.90 | 8,219,210 |
| 2023-03-03 | $12.08 | $12.25 | $11.86 | $12.14 | $12.14 | 7,689,100 |
| 2023-03-02 | $12.00 | $12.10 | $11.80 | $12.10 | $12.10 | 8,807,610 |
| 2023-03-01 | $11.80 | $12.14 | $11.69 | $12.02 | $12.02 | 12,398,390 |
| 2023-02-28 | $11.98 | $12.13 | $11.74 | $11.92 | $11.92 | 15,669,600 |
| 2023-02-27 | $11.91 | $12.55 | $11.90 | $12.16 | $12.16 | 31,929,250 |
| 2023-02-24 | $10.70 | $11.75 | $10.60 | $11.75 | $11.75 | 23,733,240 |
| 2023-02-23 | $10.35 | $10.87 | $10.34 | $10.68 | $10.68 | 9,287,950 |
| 2023-02-22 | $10.31 | $10.44 | $10.30 | $10.35 | $10.35 | 3,136,000 |
| 2023-02-21 | $10.49 | $10.49 | $10.29 | $10.39 | $10.39 | 3,084,100 |
| 2023-02-20 | $10.15 | $10.48 | $10.07 | $10.47 | $10.47 | 4,086,110 |
| 2023-02-17 | $10.25 | $10.32 | $10.06 | $10.12 | $10.12 | 3,201,100 |
| 2023-02-16 | $10.32 | $10.52 | $10.13 | $10.19 | $10.19 | 4,929,000 |
| 2023-02-15 | $10.38 | $10.46 | $10.33 | $10.38 | $10.38 | 2,631,990 |
| 2023-02-14 | $10.39 | $10.47 | $10.32 | $10.40 | $10.40 | 3,183,900 |
| 2023-02-13 | $10.40 | $10.43 | $10.30 | $10.38 | $10.38 | 3,553,990 |
| 2023-02-10 | $10.36 | $10.45 | $10.26 | $10.42 | $10.42 | 3,348,200 |
| 2023-02-09 | $10.25 | $10.35 | $10.17 | $10.34 | $10.34 | 2,296,100 |
| 2023-02-08 | $10.38 | $10.38 | $10.20 | $10.23 | $10.23 | 2,497,700 |
| 2023-02-07 | $10.35 | $10.40 | $10.25 | $10.38 | $10.38 | 2,777,800 |
| 2023-02-06 | $10.40 | $10.42 | $10.23 | $10.29 | $10.29 | 3,387,170 |
| 2023-02-03 | $10.48 | $10.54 | $10.37 | $10.45 | $10.45 | 5,567,480 |
| 2023-02-02 | $10.57 | $10.62 | $10.34 | $10.48 | $10.48 | 7,552,700 |
| 2023-02-01 | $10.26 | $10.80 | $10.18 | $10.61 | $10.61 | 10,467,490 |
| 2023-01-31 | $10.37 | $10.37 | $10.14 | $10.21 | $10.21 | 4,900,520 |
| 2023-01-30 | $10.52 | $10.59 | $10.30 | $10.33 | $10.33 | 7,862,990 |
| 2023-01-20 | $10.87 | $10.99 | $10.40 | $10.46 | $10.46 | 12,904,000 |
| 2023-01-19 | $10.30 | $11.15 | $10.28 | $11.00 | $11.00 | 17,144,520 |
| 2023-01-18 | $10.26 | $10.64 | $10.20 | $10.43 | $10.43 | 12,303,740 |
| 2023-01-17 | $9.90 | $10.68 | $9.70 | $10.26 | $10.26 | 13,110,390 |
| 2023-01-16 | $9.63 | $9.92 | $9.40 | $9.91 | $9.91 | 6,758,200 |
| 2023-01-13 | $9.38 | $9.58 | $9.35 | $9.57 | $9.57 | 2,689,050 |
| 2023-01-12 | $9.34 | $9.44 | $9.25 | $9.36 | $9.36 | 1,671,900 |
| 2023-01-11 | $9.45 | $9.46 | $9.30 | $9.35 | $9.35 | 1,409,400 |
| 2023-01-10 | $9.46 | $9.54 | $9.36 | $9.45 | $9.45 | 2,276,270 |
| 2023-01-09 | $9.34 | $9.51 | $9.34 | $9.44 | $9.44 | 1,886,990 |
| 2023-01-06 | $9.36 | $9.40 | $9.28 | $9.35 | $9.35 | 1,467,530 |
| 2023-01-05 | $9.29 | $9.39 | $9.25 | $9.38 | $9.38 | 2,535,440 |
| 2023-01-04 | $9.18 | $9.32 | $9.18 | $9.27 | $9.27 | 1,983,660 |
| 2023-01-03 | $9.05 | $9.24 | $9.00 | $9.23 | $9.23 | 2,122,460 |
| 2023-01-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-12-30 | $9.05 | $9.14 | $9.04 | $9.11 | $9.11 | 1,273,500 |
| 2022-12-29 | $9.07 | $9.09 | $8.96 | $9.05 | $9.05 | 1,577,400 |
| 2022-12-28 | $9.20 | $9.20 | $9.03 | $9.05 | $9.05 | 2,430,100 |
| 2022-12-27 | $9.10 | $9.36 | $9.09 | $9.23 | $9.23 | 2,663,120 |
| 2022-12-26 | $9.14 | $9.18 | $9.05 | $9.08 | $9.08 | 1,464,400 |
| 2022-12-23 | $9.05 | $9.23 | $8.97 | $9.09 | $9.09 | 1,556,500 |
| 2022-12-22 | $9.23 | $9.30 | $9.00 | $9.05 | $9.05 | 2,035,500 |
| 2022-12-21 | $9.21 | $9.27 | $9.12 | $9.18 | $9.18 | 1,150,300 |
| 2022-12-20 | $9.25 | $9.30 | $9.19 | $9.21 | $9.21 | 1,220,300 |
| 2022-12-19 | $9.52 | $9.59 | $9.18 | $9.24 | $9.24 | 2,340,100 |
| 2022-12-16 | $9.62 | $9.73 | $9.50 | $9.53 | $9.53 | 2,071,960 |
| 2022-12-15 | $9.71 | $9.76 | $9.60 | $9.68 | $9.68 | 1,821,300 |
| 2022-12-14 | $9.63 | $9.73 | $9.56 | $9.67 | $9.67 | 1,739,600 |
| 2022-12-13 | $9.73 | $9.73 | $9.62 | $9.65 | $9.65 | 1,545,200 |
| 2022-12-12 | $9.80 | $9.83 | $9.64 | $9.67 | $9.67 | 1,972,700 |
| 2022-12-09 | $9.79 | $9.91 | $9.77 | $9.80 | $9.80 | 2,264,200 |
| 2022-12-08 | $9.94 | $9.95 | $9.79 | $9.82 | $9.82 | 1,751,100 |
| 2022-12-07 | $10.00 | $10.06 | $9.80 | $9.88 | $9.88 | 3,557,100 |
| 2022-12-06 | $10.09 | $10.26 | $9.95 | $10.07 | $10.07 | 3,767,220 |
| 2022-12-05 | $9.98 | $10.18 | $9.79 | $10.12 | $10.12 | 6,087,100 |
| 2022-12-01 | $9.71 | $9.94 | $9.71 | $9.77 | $9.77 | 2,894,820 |
| 2022-11-30 | $9.68 | $9.86 | $9.62 | $9.70 | $9.70 | 3,128,500 |
| 2022-11-29 | $9.44 | $9.72 | $9.37 | $9.70 | $9.70 | 4,136,600 |
| 2022-11-28 | $9.37 | $9.42 | $9.15 | $9.38 | $9.38 | 2,570,100 |
| 2022-11-25 | $9.29 | $9.50 | $9.28 | $9.41 | $9.41 | 2,490,600 |
| 2022-11-24 | $9.49 | $9.55 | $9.30 | $9.30 | $9.30 | 2,283,960 |
| 2022-11-23 | $9.46 | $9.50 | $9.33 | $9.49 | $9.49 | 2,140,500 |
| 2022-11-22 | $9.58 | $9.65 | $9.43 | $9.53 | $9.53 | 2,085,300 |
| 2022-11-21 | $9.64 | $9.64 | $9.45 | $9.53 | $9.53 | 2,348,430 |
| 2022-11-18 | $9.81 | $9.87 | $9.63 | $9.64 | $9.64 | 2,381,560 |
| 2022-11-17 | $9.72 | $9.85 | $9.63 | $9.82 | $9.82 | 2,564,500 |
| 2022-11-16 | $9.86 | $9.86 | $9.68 | $9.71 | $9.71 | 2,369,300 |
| 2022-11-15 | $9.56 | $9.92 | $9.52 | $9.87 | $9.87 | 3,960,900 |
| 2022-11-14 | $9.58 | $9.80 | $9.45 | $9.57 | $9.57 | 3,583,200 |
| 2022-11-11 | $9.61 | $9.77 | $9.44 | $9.52 | $9.52 | 3,955,650 |
| 2022-11-10 | $9.26 | $9.48 | $9.26 | $9.42 | $9.42 | 2,006,320 |
| 2022-11-09 | $9.39 | $9.44 | $9.36 | $9.37 | $9.37 | 1,442,100 |
| 2022-11-08 | $9.42 | $9.49 | $9.30 | $9.38 | $9.38 | 2,383,100 |
| 2022-11-07 | $9.48 | $9.56 | $9.39 | $9.46 | $9.46 | 2,057,200 |
| 2022-11-04 | $9.33 | $9.50 | $9.29 | $9.45 | $9.45 | 3,157,380 |
| 2022-11-03 | $9.26 | $9.37 | $9.18 | $9.34 | $9.34 | 2,474,400 |
| 2022-11-02 | $9.32 | $9.41 | $9.27 | $9.30 | $9.30 | 2,907,400 |
| 2022-11-01 | $9.04 | $9.35 | $9.01 | $9.33 | $9.33 | 3,873,920 |
| 2022-10-31 | $8.91 | $9.10 | $8.84 | $9.04 | $9.04 | 2,136,400 |
| 2022-10-28 | $9.25 | $9.32 | $8.85 | $8.91 | $8.91 | 3,825,700 |
| 2022-10-27 | $9.28 | $9.41 | $9.20 | $9.29 | $9.29 | 3,061,880 |
| 2022-10-26 | $8.97 | $9.38 | $8.96 | $9.23 | $9.23 | 3,162,050 |
| 2022-10-25 | $9.08 | $9.26 | $8.92 | $8.95 | $8.95 | 3,079,600 |
| 2022-10-24 | $9.25 | $9.49 | $8.89 | $9.10 | $9.10 | 3,526,200 |
| 2022-10-21 | $9.40 | $9.53 | $9.21 | $9.25 | $9.25 | 3,656,500 |
| 2022-10-20 | $9.38 | $9.56 | $9.28 | $9.30 | $9.30 | 5,271,760 |
| 2022-10-19 | $9.20 | $9.95 | $9.16 | $9.42 | $9.42 | 8,864,800 |
| 2022-10-18 | $9.17 | $9.40 | $9.05 | $9.34 | $9.34 | 5,541,660 |
| 2022-10-17 | $8.95 | $9.20 | $8.93 | $9.13 | $9.13 | 2,959,700 |
| 2022-10-14 | $8.96 | $9.15 | $8.94 | $9.00 | $9.00 | 3,358,360 |
| 2022-10-13 | $8.73 | $9.06 | $8.70 | $8.93 | $8.93 | 2,967,500 |
| 2022-10-12 | $8.48 | $8.85 | $8.47 | $8.83 | $8.83 | 3,645,400 |
| 2022-10-11 | $8.53 | $8.60 | $8.38 | $8.50 | $8.50 | 2,189,700 |
| 2022-10-10 | $8.77 | $8.84 | $8.41 | $8.46 | $8.46 | 2,878,920 |
| 2022-09-30 | $8.84 | $8.91 | $8.66 | $8.68 | $8.68 | 2,406,740 |
| 2022-09-29 | $8.89 | $9.00 | $8.79 | $8.83 | $8.83 | 3,446,800 |
| 2022-09-28 | $8.96 | $8.98 | $8.74 | $8.74 | $8.74 | 3,626,480 |
| 2022-09-27 | $8.69 | $9.00 | $8.68 | $8.94 | $8.94 | 4,289,300 |
| 2022-09-26 | $9.00 | $9.04 | $8.65 | $8.65 | $8.65 | 5,319,620 |
| 2022-09-23 | $9.25 | $9.30 | $9.01 | $9.04 | $9.04 | 2,802,900 |
| 2022-09-22 | $9.17 | $9.36 | $9.16 | $9.25 | $9.25 | 2,238,800 |
| 2022-09-21 | $9.24 | $9.30 | $8.98 | $9.28 | $9.28 | 3,822,700 |
| 2022-09-20 | $9.29 | $9.44 | $9.20 | $9.28 | $9.28 | 2,275,400 |
| 2022-09-19 | $9.51 | $9.53 | $9.23 | $9.27 | $9.27 | 4,002,100 |
| 2022-09-16 | $9.95 | $10.00 | $9.47 | $9.48 | $9.48 | 5,096,010 |
| 2022-09-15 | $10.21 | $10.29 | $9.94 | $9.98 | $9.98 | 3,183,380 |
| 2022-09-14 | $10.23 | $10.32 | $10.10 | $10.20 | $10.20 | 3,196,800 |
| 2022-09-13 | $10.34 | $10.53 | $10.32 | $10.44 | $10.44 | 3,965,690 |
| 2022-09-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-09-09 | $10.28 | $10.54 | $10.19 | $10.38 | $10.38 | 4,312,200 |
| 2022-09-08 | $10.36 | $10.45 | $10.17 | $10.25 | $10.25 | 2,709,700 |
| 2022-09-07 | $10.49 | $10.50 | $10.25 | $10.32 | $10.32 | 3,053,480 |
| 2022-09-06 | $10.50 | $10.64 | $10.41 | $10.47 | $10.47 | 3,619,700 |
| 2022-09-05 | $10.41 | $10.60 | $10.29 | $10.40 | $10.40 | 3,508,100 |
| 2022-09-02 | $10.09 | $10.59 | $10.09 | $10.45 | $10.45 | 5,129,400 |
| 2022-09-01 | $10.25 | $10.35 | $10.04 | $10.08 | $10.08 | 4,125,280 |
| 2022-08-31 | $10.48 | $10.52 | $10.28 | $10.29 | $10.29 | 4,415,590 |
| 2022-08-30 | $10.36 | $10.61 | $10.22 | $10.48 | $10.48 | 6,176,100 |
| 2022-08-29 | $10.25 | $10.50 | $10.21 | $10.37 | $10.37 | 7,385,900 |
| 2022-08-26 | $10.60 | $10.75 | $10.31 | $10.41 | $10.41 | 7,559,220 |
| 2022-08-25 | $10.35 | $10.97 | $10.21 | $10.62 | $10.62 | 9,409,200 |
| 2022-08-24 | $10.53 | $10.66 | $10.17 | $10.28 | $10.28 | 5,579,400 |
| 2022-08-23 | $10.24 | $10.66 | $10.18 | $10.50 | $10.50 | 5,798,620 |
| 2022-08-22 | $10.30 | $10.41 | $10.23 | $10.24 | $10.24 | 2,939,220 |
| 2022-08-19 | $10.24 | $10.52 | $10.22 | $10.30 | $10.30 | 4,583,000 |
| 2022-08-18 | $10.45 | $10.45 | $10.21 | $10.26 | $10.26 | 2,984,300 |
| 2022-08-17 | $10.39 | $10.53 | $10.29 | $10.45 | $10.45 | 3,194,200 |
| 2022-08-16 | $10.52 | $10.67 | $10.31 | $10.38 | $10.38 | 3,562,700 |
| 2022-08-15 | $10.52 | $10.58 | $10.36 | $10.50 | $10.50 | 3,270,600 |
| 2022-08-12 | $10.49 | $10.58 | $10.43 | $10.54 | $10.54 | 3,652,200 |
| 2022-08-11 | $10.21 | $10.59 | $10.16 | $10.59 | $10.59 | 5,295,900 |
| 2022-08-10 | $10.22 | $10.32 | $10.12 | $10.20 | $10.20 | 1,526,200 |
| 2022-08-09 | $10.32 | $10.34 | $10.17 | $10.21 | $10.21 | 1,829,700 |
| 2022-08-08 | $10.33 | $10.35 | $10.20 | $10.29 | $10.29 | 1,793,600 |
| 2022-08-05 | $10.12 | $10.34 | $10.03 | $10.34 | $10.34 | 2,870,700 |
| 2022-08-04 | $9.91 | $10.11 | $9.90 | $10.11 | $10.11 | 2,066,100 |
| 2022-08-03 | $9.81 | $10.07 | $9.81 | $9.85 | $9.85 | 2,469,100 |
| 2022-08-02 | $10.30 | $10.30 | $9.70 | $9.81 | $9.81 | 4,153,100 |
| 2022-08-01 | $10.36 | $10.45 | $10.24 | $10.35 | $10.35 | 2,278,500 |
| 2022-07-29 | $10.46 | $10.52 | $10.36 | $10.42 | $10.42 | 1,952,800 |
| 2022-07-28 | $10.37 | $10.57 | $10.30 | $10.46 | $10.46 | 3,160,700 |
| 2022-07-27 | $10.27 | $10.32 | $10.19 | $10.31 | $10.31 | 2,050,970 |
| 2022-07-26 | $10.13 | $10.38 | $10.03 | $10.25 | $10.25 | 2,934,100 |
| 2022-07-25 | $10.16 | $10.35 | $10.05 | $10.12 | $10.12 | 2,297,880 |
| 2022-07-22 | $10.19 | $10.32 | $10.03 | $10.14 | $10.14 | 2,563,700 |
| 2022-07-21 | $10.24 | $10.33 | $10.20 | $10.21 | $10.21 | 2,274,400 |
| 2022-07-20 | $10.17 | $10.26 | $10.10 | $10.21 | $10.21 | 2,644,500 |
| 2022-07-19 | $10.13 | $10.20 | $10.06 | $10.16 | $10.16 | 2,760,900 |
| 2022-07-18 | $9.85 | $10.10 | $9.80 | $10.08 | $10.08 | 3,853,620 |
| 2022-07-15 | $10.08 | $10.08 | $9.78 | $9.78 | $9.78 | 3,205,400 |
| 2022-07-14 | $10.06 | $10.08 | $9.98 | $10.05 | $10.05 | 1,943,900 |
| 2022-07-13 | $9.91 | $10.06 | $9.91 | $10.01 | $10.01 | 2,346,800 |
| 2022-07-12 | $10.14 | $10.15 | $9.92 | $9.92 | $9.92 | 3,151,900 |
| 2022-07-11 | $10.19 | $10.23 | $10.03 | $10.07 | $10.07 | 2,671,200 |
| 2022-07-08 | $10.16 | $10.30 | $10.12 | $10.14 | $10.14 | 2,073,490 |
| 2022-07-07 | $10.09 | $10.25 | $10.06 | $10.12 | $10.12 | 2,165,660 |
| 2022-07-06 | $10.18 | $10.36 | $10.08 | $10.11 | $10.11 | 2,885,900 |
| 2022-07-05 | $10.38 | $10.46 | $10.12 | $10.18 | $10.18 | 3,037,820 |
| 2022-07-04 | $10.30 | $10.40 | $10.25 | $10.34 | $10.34 | 3,003,290 |
| 2022-07-01 | $10.54 | $10.65 | $10.32 | $10.36 | $10.36 | 3,509,540 |
| 2022-06-30 | $10.50 | $10.66 | $10.48 | $10.59 | $10.59 | 3,456,100 |
| 2022-06-29 | $10.69 | $10.81 | $10.48 | $10.48 | $10.48 | 4,282,100 |
| 2022-06-28 | $10.59 | $10.76 | $10.52 | $10.73 | $10.73 | 4,004,160 |
| 2022-06-27 | $10.64 | $10.82 | $10.55 | $10.63 | $10.63 | 3,560,600 |
| 2022-06-24 | $10.71 | $10.85 | $10.67 | $10.69 | $10.69 | 3,579,300 |
| 2022-06-23 | $10.41 | $10.80 | $10.33 | $10.76 | $10.76 | 7,884,460 |
| 2022-06-22 | $10.55 | $10.60 | $10.26 | $10.31 | $10.31 | 4,012,760 |
| 2022-06-21 | $10.57 | $10.65 | $10.42 | $10.55 | $10.55 | 4,459,990 |
| 2022-06-20 | $10.69 | $10.82 | $10.55 | $10.57 | $10.57 | 5,222,900 |
| 2022-06-17 | $10.85 | $10.95 | $10.52 | $10.79 | $10.79 | 6,638,400 |
| 2022-06-16 | $11.15 | $11.15 | $10.71 | $10.77 | $10.77 | 10,754,700 |
| 2022-06-15 | $11.00 | $11.85 | $10.96 | $11.35 | $11.35 | 18,838,860 |
| 2022-06-14 | $10.50 | $11.12 | $10.22 | $11.06 | $11.06 | 8,257,600 |
| 2022-06-13 | $10.42 | $10.77 | $10.38 | $10.58 | $10.58 | 5,075,600 |
| 2022-06-10 | $10.25 | $10.58 | $10.21 | $10.57 | $10.57 | 5,105,800 |
| 2022-06-09 | $10.40 | $10.58 | $10.20 | $10.25 | $10.25 | 3,680,300 |
| 2022-06-08 | $10.40 | $10.53 | $10.18 | $10.44 | $10.44 | 3,626,000 |
| 2022-06-07 | $10.45 | $10.59 | $10.30 | $10.40 | $10.40 | 3,573,600 |
| 2022-06-06 | $10.08 | $10.50 | $10.07 | $10.46 | $10.46 | 4,629,400 |
| 2022-06-02 | $10.08 | $10.19 | $9.95 | $10.17 | $10.17 | 3,305,460 |
| 2022-06-01 | $10.09 | $10.18 | $10.00 | $10.07 | $10.07 | 3,881,800 |
| 2022-05-31 | $9.92 | $10.10 | $9.85 | $10.08 | $10.08 | 3,029,960 |
| 2022-05-30 | $9.96 | $10.00 | $9.89 | $9.95 | $9.95 | 2,561,100 |
| 2022-05-27 | $9.98 | $10.00 | $9.84 | $9.92 | $9.92 | 2,895,800 |
| 2022-05-26 | $9.77 | $9.97 | $9.63 | $9.96 | $9.96 | 4,302,280 |
| 2022-05-25 | $9.61 | $9.79 | $9.61 | $9.78 | $9.78 | 2,587,100 |
| 2022-05-24 | $10.10 | $10.22 | $9.61 | $9.61 | $9.61 | 5,473,800 |
| 2022-05-23 | $9.89 | $10.15 | $9.83 | $10.12 | $10.12 | 6,256,600 |
| 2022-05-20 | $9.71 | $10.02 | $9.68 | $9.85 | $9.85 | 6,013,300 |
| 2022-05-19 | $9.60 | $9.69 | $9.55 | $9.67 | $9.67 | 2,894,460 |
| 2022-05-18 | $9.48 | $9.84 | $9.48 | $9.75 | $9.75 | 5,438,400 |
| 2022-05-17 | $9.68 | $9.70 | $9.32 | $9.51 | $9.51 | 4,768,180 |
| 2022-05-16 | $9.80 | $9.88 | $9.65 | $9.67 | $9.67 | 3,731,690 |
| 2022-05-13 | $9.74 | $9.88 | $9.68 | $9.78 | $9.78 | 3,201,880 |
| 2022-05-12 | $9.83 | $9.89 | $9.56 | $9.78 | $9.78 | 4,521,500 |
| 2022-05-11 | $9.81 | $10.06 | $9.78 | $9.84 | $9.84 | 4,977,600 |
| 2022-05-10 | $9.65 | $9.86 | $9.58 | $9.83 | $9.83 | 3,985,460 |
| 2022-05-09 | $9.73 | $9.93 | $9.69 | $9.77 | $9.73 | 3,794,350 |
| 2022-05-06 | $9.78 | $9.86 | $9.67 | $9.77 | $9.73 | 3,380,000 |
| 2022-05-05 | $10.04 | $10.17 | $9.78 | $9.99 | $9.95 | 4,507,200 |
| 2022-05-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 0 |
| 2022-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 0 |
| 2022-04-29 | $9.91 | $10.18 | $9.81 | $10.10 | $10.06 | 5,432,180 |
| 2022-04-28 | $10.10 | $10.18 | $9.65 | $9.87 | $9.83 | 5,708,100 |
| 2022-04-27 | $10.18 | $10.28 | $9.74 | $10.20 | $10.16 | 7,273,600 |
| 2022-04-26 | $11.09 | $11.23 | $10.30 | $10.36 | $10.32 | 6,532,570 |
| 2022-04-25 | $12.13 | $12.14 | $11.12 | $11.17 | $11.12 | 7,172,400 |
| 2022-04-22 | $12.67 | $12.99 | $12.35 | $12.36 | $12.31 | 3,553,400 |
| 2022-04-21 | $12.94 | $13.13 | $12.61 | $12.67 | $12.62 | 3,275,900 |
| 2022-04-20 | $13.18 | $13.33 | $12.94 | $13.04 | $12.99 | 3,243,100 |
| 2022-04-19 | $13.10 | $13.23 | $13.02 | $13.20 | $13.15 | 2,426,500 |
| 2022-04-18 | $13.02 | $13.25 | $12.79 | $13.20 | $13.15 | 2,892,400 |
| 2022-04-15 | $13.46 | $13.50 | $13.08 | $13.14 | $13.09 | 3,660,920 |
| 2022-04-14 | $13.49 | $13.64 | $13.32 | $13.56 | $13.51 | 3,273,400 |
| 2022-04-13 | $13.64 | $13.72 | $13.46 | $13.48 | $13.43 | 3,889,500 |
| 2022-04-12 | $13.23 | $13.86 | $13.17 | $13.74 | $13.68 | 6,742,920 |
| 2022-04-11 | $13.51 | $13.69 | $13.12 | $13.23 | $13.18 | 4,415,100 |
| 2022-04-08 | $13.63 | $13.77 | $13.32 | $13.61 | $13.55 | 4,202,400 |
| 2022-04-07 | $13.90 | $14.05 | $13.59 | $13.59 | $13.53 | 5,094,800 |
| 2022-04-06 | $13.70 | $14.14 | $13.68 | $13.96 | $13.90 | 7,079,500 |
| 2022-04-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.68 | 0 |
| 2022-04-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.68 | 0 |
| 2022-04-01 | $13.70 | $13.92 | $13.58 | $13.74 | $13.68 | 5,002,400 |
| 2022-03-31 | $13.80 | $14.05 | $13.65 | $13.87 | $13.81 | 5,912,000 |
| 2022-03-30 | $13.82 | $14.07 | $13.72 | $13.82 | $13.76 | 6,445,200 |
| 2022-03-29 | $14.00 | $14.11 | $13.72 | $13.82 | $13.76 | 7,342,200 |
| 2022-03-28 | $13.50 | $14.47 | $13.42 | $14.10 | $14.04 | 11,322,500 |
| 2022-03-25 | $13.35 | $13.97 | $13.35 | $13.67 | $13.61 | 7,891,180 |
| 2022-03-24 | $13.47 | $13.70 | $13.38 | $13.53 | $13.48 | 5,752,500 |
| 2022-03-23 | $13.47 | $13.74 | $13.38 | $13.57 | $13.52 | 7,822,820 |
| 2022-03-22 | $13.50 | $13.50 | $13.21 | $13.38 | $13.33 | 4,616,900 |
| 2022-03-21 | $13.53 | $13.70 | $13.26 | $13.49 | $13.44 | 7,128,020 |
| 2022-03-18 | $13.05 | $13.42 | $12.96 | $13.34 | $13.29 | 7,194,900 |
| 2022-03-17 | $13.00 | $13.43 | $12.93 | $13.03 | $12.98 | 7,721,770 |
| 2022-03-16 | $12.38 | $12.98 | $11.97 | $12.87 | $12.82 | 7,596,700 |
| 2022-03-15 | $12.75 | $12.98 | $12.13 | $12.15 | $12.10 | 6,892,100 |
| 2022-03-14 | $12.89 | $13.37 | $12.81 | $12.86 | $12.81 | 7,013,100 |
| 2022-03-11 | $12.88 | $12.99 | $12.27 | $12.90 | $12.85 | 7,693,850 |
| 2022-03-10 | $12.60 | $13.45 | $12.58 | $12.77 | $12.72 | 7,859,300 |
| 2022-03-09 | $13.30 | $13.30 | $12.16 | $12.45 | $12.40 | 9,534,320 |
| 2022-03-08 | $13.24 | $13.73 | $12.98 | $13.37 | $13.32 | 8,775,700 |
| 2022-03-07 | $13.15 | $13.48 | $13.01 | $13.26 | $13.21 | 4,426,400 |
| 2022-03-04 | $13.38 | $13.40 | $13.13 | $13.20 | $13.15 | 2,166,800 |
| 2022-03-03 | $13.56 | $13.56 | $13.30 | $13.38 | $13.33 | 2,818,090 |
| 2022-03-02 | $13.13 | $13.53 | $13.02 | $13.44 | $13.39 | 4,623,400 |
| 2022-03-01 | $13.19 | $13.30 | $13.09 | $13.23 | $13.18 | 2,257,800 |
| 2022-02-28 | $13.15 | $13.24 | $12.98 | $13.07 | $13.02 | 2,089,000 |
| 2022-02-25 | $13.09 | $13.31 | $13.06 | $13.20 | $13.15 | 3,582,000 |
| 2022-02-24 | $13.21 | $13.31 | $12.81 | $13.01 | $12.96 | 4,549,390 |
| 2022-02-23 | $13.00 | $13.25 | $12.96 | $13.22 | $13.17 | 3,094,690 |
| 2022-02-22 | $12.98 | $13.15 | $12.91 | $13.02 | $12.97 | 3,191,620 |
| 2022-02-21 | $12.90 | $13.06 | $12.78 | $13.05 | $13.00 | 2,911,000 |
| 2022-02-18 | $12.61 | $12.97 | $12.57 | $12.90 | $12.85 | 3,295,630 |
| 2022-02-17 | $12.75 | $12.87 | $12.67 | $12.71 | $12.66 | 2,740,230 |
| 2022-02-16 | $12.76 | $12.93 | $12.75 | $12.81 | $12.76 | 2,719,820 |
| 2022-02-15 | $12.58 | $12.83 | $12.56 | $12.76 | $12.71 | 3,460,100 |
| 2022-02-14 | $12.60 | $12.64 | $12.42 | $12.45 | $12.40 | 2,432,400 |
| 2022-02-11 | $12.73 | $12.89 | $12.58 | $12.61 | $12.56 | 3,234,400 |
| 2022-02-10 | $12.77 | $12.89 | $12.65 | $12.75 | $12.70 | 2,910,030 |
| 2022-02-09 | $12.86 | $12.86 | $12.70 | $12.79 | $12.74 | 2,567,360 |
| 2022-02-08 | $12.53 | $12.80 | $12.41 | $12.80 | $12.75 | 3,153,600 |
| 2022-02-07 | $12.62 | $12.62 | $12.37 | $12.49 | $12.44 | 3,254,020 |
| 2022-02-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-02-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-02-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-02-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| 2022-01-28 | $12.22 | $12.56 | $12.20 | $12.36 | $12.31 | 3,622,100 |
| 2022-01-27 | $12.51 | $12.57 | $12.12 | $12.13 | $12.08 | 3,284,500 |
| 2022-01-26 | $12.50 | $12.71 | $12.45 | $12.55 | $12.50 | 3,744,000 |
| 2022-01-25 | $12.90 | $13.00 | $12.32 | $12.50 | $12.45 | 4,705,250 |
| 2022-01-24 | $12.84 | $13.05 | $12.76 | $12.97 | $12.92 | 2,984,400 |
| 2022-01-21 | $13.41 | $13.43 | $12.82 | $12.92 | $12.87 | 6,818,100 |
| 2022-01-20 | $13.48 | $13.85 | $13.39 | $13.54 | $13.49 | 5,397,690 |
| 2022-01-19 | $13.46 | $13.63 | $13.38 | $13.49 | $13.44 | 4,081,400 |
| 2022-01-18 | $13.68 | $13.76 | $13.43 | $13.43 | $13.38 | 7,250,400 |
| 2022-01-17 | $13.81 | $13.90 | $13.58 | $13.68 | $13.62 | 10,419,400 |
| 2022-01-14 | $13.73 | $14.55 | $13.58 | $14.05 | $13.99 | 16,365,200 |
| 2022-01-13 | $14.05 | $14.05 | $13.76 | $13.80 | $13.74 | 5,642,500 |
| 2022-01-12 | $13.76 | $13.96 | $13.72 | $13.90 | $13.84 | 6,643,400 |
| 2022-01-11 | $13.59 | $14.12 | $13.56 | $13.70 | $13.64 | 12,068,100 |
| 2022-01-10 | $13.57 | $13.86 | $13.48 | $13.63 | $13.57 | 10,025,400 |
| 2022-01-07 | $13.60 | $13.74 | $13.34 | $13.35 | $13.30 | 7,037,690 |
| 2022-01-06 | $13.61 | $13.95 | $13.56 | $13.63 | $13.57 | 8,758,140 |
| 2022-01-05 | $13.81 | $13.87 | $13.54 | $13.61 | $13.55 | 6,273,180 |
| 2022-01-04 | $13.56 | $13.99 | $13.38 | $13.79 | $13.73 | 12,634,200 |
| 2022-01-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.52 | 0 |
| 2021-12-31 | $13.99 | $14.00 | $13.44 | $13.58 | $13.52 | 13,595,370 |
| 2021-12-30 | $13.91 | $14.41 | $13.85 | $14.24 | $14.18 | 14,712,070 |
| 2021-12-29 | $13.97 | $14.06 | $13.72 | $13.82 | $13.76 | 7,511,280 |
| 2021-12-28 | $13.69 | $14.15 | $13.56 | $13.98 | $13.92 | 9,633,500 |
| 2021-12-27 | $13.67 | $13.82 | $13.37 | $13.75 | $13.69 | 8,083,000 |
| 2021-12-24 | $13.49 | $13.89 | $13.35 | $13.46 | $13.41 | 8,008,600 |
| 2021-12-23 | $13.85 | $13.93 | $13.31 | $13.38 | $13.33 | 9,653,570 |
| 2021-12-22 | $13.77 | $14.29 | $13.56 | $13.94 | $13.88 | 14,376,380 |
| 2021-12-21 | $13.52 | $13.68 | $13.36 | $13.58 | $13.52 | 6,472,030 |
| 2021-12-20 | $13.77 | $13.84 | $13.55 | $13.56 | $13.51 | 6,884,900 |
| 2021-12-17 | $13.76 | $14.17 | $13.70 | $13.74 | $13.68 | 12,437,600 |
| 2021-12-16 | $13.56 | $13.96 | $13.40 | $13.84 | $13.78 | 18,535,400 |
| 2021-12-15 | $12.71 | $14.04 | $12.71 | $13.48 | $13.43 | 23,095,660 |
| 2021-12-14 | $12.69 | $12.85 | $12.64 | $12.76 | $12.71 | 3,723,020 |
| 2021-12-13 | $12.93 | $13.07 | $12.74 | $12.75 | $12.70 | 6,003,420 |
| 2021-12-10 | $13.06 | $13.13 | $12.78 | $12.79 | $12.74 | 7,914,300 |
| 2021-12-09 | $12.81 | $13.38 | $12.74 | $13.14 | $13.09 | 9,222,320 |
| 2021-12-08 | $12.66 | $13.05 | $12.62 | $12.87 | $12.82 | 5,132,370 |
| 2021-12-07 | $13.05 | $13.14 | $12.65 | $12.72 | $12.67 | 5,964,520 |
| 2021-12-06 | $13.23 | $13.52 | $12.91 | $12.94 | $12.89 | 11,369,720 |
| 2021-12-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.86 | 4,019,920 |
| 2021-12-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 3,526,790 |
| 2021-12-01 | $12.62 | $12.94 | $12.60 | $12.87 | $12.82 | 4,782,000 |
| 2021-11-30 | $12.51 | $12.88 | $12.51 | $12.64 | $12.59 | 4,421,090 |
| 2021-11-29 | $12.42 | $12.53 | $12.35 | $12.46 | $12.41 | 2,353,600 |
| 2021-11-26 | $12.64 | $12.65 | $12.50 | $12.58 | $12.53 | 2,488,200 |
| 2021-11-25 | $12.64 | $12.80 | $12.57 | $12.66 | $12.61 | 2,723,300 |
| 2021-11-24 | $12.66 | $12.70 | $12.55 | $12.64 | $12.59 | 2,684,800 |
| 2021-11-23 | $12.63 | $12.85 | $12.63 | $12.66 | $12.61 | 3,446,100 |
| 2021-11-22 | $12.64 | $12.74 | $12.57 | $12.68 | $12.63 | 3,813,970 |
| 2021-11-19 | $12.42 | $12.71 | $12.35 | $12.66 | $12.61 | 3,717,200 |
| 2021-11-18 | $12.54 | $12.64 | $12.39 | $12.42 | $12.37 | 2,713,700 |
| 2021-11-17 | $12.46 | $12.73 | $12.45 | $12.59 | $12.54 | 2,987,800 |
| 2021-11-16 | $12.68 | $12.74 | $12.44 | $12.48 | $12.43 | 2,988,300 |
| 2021-11-15 | $12.57 | $12.75 | $12.57 | $12.68 | $12.63 | 3,220,900 |
| 2021-11-12 | $12.51 | $12.65 | $12.43 | $12.57 | $12.52 | 3,129,980 |
| 2021-11-11 | $12.26 | $12.68 | $12.22 | $12.58 | $12.53 | 4,480,580 |
| 2021-11-10 | $12.23 | $12.28 | $12.09 | $12.28 | $12.23 | 2,176,800 |
| 2021-11-09 | $12.22 | $12.30 | $12.16 | $12.25 | $12.20 | 2,077,670 |
| 2021-11-08 | $12.08 | $12.27 | $12.03 | $12.23 | $12.18 | 2,465,200 |
| 2021-11-05 | $12.13 | $12.13 | $12.13 | $12.13 | $12.08 | 2,023,590 |
| 2021-11-04 | $12.03 | $12.14 | $12.03 | $12.13 | $12.08 | 2,268,190 |
| 2021-11-03 | $11.93 | $12.07 | $11.85 | $12.04 | $11.99 | 2,514,800 |
| 2021-11-02 | $12.12 | $12.21 | $11.82 | $11.87 | $11.82 | 2,857,900 |
| 2021-11-01 | $11.94 | $12.21 | $11.91 | $12.11 | $12.06 | 3,422,520 |
| 2021-10-29 | $11.90 | $12.05 | $11.80 | $11.98 | $11.93 | 2,920,600 |
| 2021-10-28 | $12.18 | $12.22 | $11.77 | $11.80 | $11.75 | 4,068,400 |
| 2021-10-27 | $12.69 | $12.77 | $12.15 | $12.15 | $12.10 | 4,857,900 |
| 2021-10-26 | $12.74 | $12.93 | $12.69 | $12.73 | $12.68 | 3,941,800 |
| 2021-10-25 | $12.53 | $12.85 | $12.43 | $12.75 | $12.70 | 4,465,520 |
| 2021-10-22 | $12.70 | $12.78 | $12.40 | $12.48 | $12.43 | 4,423,020 |
| 2021-10-21 | $12.85 | $12.94 | $12.71 | $12.80 | $12.75 | 5,378,100 |
| 2021-10-20 | $12.80 | $12.85 | $12.64 | $12.70 | $12.65 | 4,720,120 |
| 2021-10-19 | $12.43 | $13.09 | $12.41 | $12.85 | $12.80 | 9,545,340 |
| 2021-10-18 | $12.36 | $12.53 | $12.26 | $12.47 | $12.42 | 3,546,700 |
| 2021-10-15 | $12.56 | $12.64 | $12.35 | $12.35 | $12.30 | 3,518,820 |
| 2021-10-14 | $12.57 | $12.70 | $12.40 | $12.58 | $12.53 | 3,975,820 |
| 2021-10-13 | $12.46 | $12.68 | $12.44 | $12.59 | $12.54 | 3,048,120 |
| 2021-10-12 | $12.72 | $12.74 | $12.35 | $12.60 | $12.55 | 4,857,000 |
| 2021-10-11 | $13.10 | $13.12 | $12.72 | $12.76 | $12.71 | 5,060,200 |
| 2021-10-08 | $12.80 | $13.39 | $12.80 | $13.19 | $13.14 | 7,155,800 |
| 2021-10-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.65 | 0 |
| 2021-10-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.65 | 0 |
| 2021-09-30 | $12.86 | $12.93 | $12.50 | $12.70 | $12.65 | 4,160,550 |
| 2021-09-29 | $12.90 | $13.05 | $12.78 | $12.90 | $12.85 | 1,896,600 |
| 2021-09-28 | $12.92 | $13.12 | $12.91 | $13.01 | $12.96 | 1,630,910 |
| 2021-09-27 | $13.14 | $13.19 | $12.92 | $12.97 | $12.92 | 2,233,700 |
| 2021-09-24 | $13.41 | $13.54 | $13.00 | $13.10 | $13.05 | 2,700,520 |
| 2021-09-23 | $13.45 | $13.65 | $13.42 | $13.44 | $13.39 | 2,171,600 |
| 2021-09-22 | $13.48 | $13.54 | $13.35 | $13.38 | $13.33 | 2,187,900 |
| 2021-09-21 | $13.63 | $13.63 | $13.63 | $13.63 | $13.57 | 0 |
| 2021-09-20 | $13.63 | $13.63 | $13.63 | $13.63 | $13.57 | 0 |
| 2021-09-17 | $13.60 | $13.78 | $13.45 | $13.63 | $13.57 | 2,696,300 |
| 2021-09-16 | $13.89 | $14.08 | $13.57 | $13.60 | $13.54 | 3,375,600 |
| 2021-09-15 | $13.85 | $14.13 | $13.80 | $13.89 | $13.83 | 2,559,100 |
| 2021-09-14 | $14.46 | $14.46 | $13.83 | $13.90 | $13.84 | 5,804,800 |
| 2021-09-13 | $14.51 | $14.88 | $14.40 | $14.46 | $14.40 | 4,929,700 |
| 2021-09-10 | $14.58 | $14.88 | $14.47 | $14.67 | $14.61 | 7,107,840 |
| 2021-09-09 | $14.35 | $14.60 | $14.23 | $14.49 | $14.43 | 4,229,170 |
| 2021-09-08 | $14.65 | $14.82 | $14.38 | $14.41 | $14.35 | 6,347,510 |
| 2021-09-07 | $14.38 | $14.83 | $14.32 | $14.75 | $14.69 | 6,366,710 |
| 2021-09-06 | $14.30 | $14.65 | $14.26 | $14.52 | $14.46 | 6,756,270 |
| 2021-09-03 | $14.67 | $15.30 | $14.03 | $14.50 | $14.44 | 10,651,060 |
| 2021-09-02 | $14.20 | $14.55 | $14.15 | $14.26 | $14.20 | 6,419,000 |
| 2021-09-01 | $13.83 | $14.81 | $13.65 | $14.39 | $14.33 | 9,757,700 |
| 2021-08-31 | $13.83 | $14.05 | $13.63 | $13.77 | $13.71 | 3,475,800 |
| 2021-08-30 | $13.83 | $14.20 | $13.67 | $13.93 | $13.87 | 4,996,100 |
| 2021-08-27 | $13.62 | $14.01 | $13.62 | $13.69 | $13.63 | 3,163,500 |
| 2021-08-26 | $13.55 | $13.90 | $13.49 | $13.69 | $13.63 | 4,155,700 |
| 2021-08-25 | $13.46 | $13.58 | $13.36 | $13.53 | $13.48 | 2,348,700 |
| 2021-08-24 | $13.50 | $13.74 | $13.44 | $13.51 | $13.46 | 2,927,600 |
| 2021-08-23 | $13.70 | $13.70 | $13.45 | $13.49 | $13.44 | 2,860,700 |
| 2021-08-20 | $13.59 | $13.70 | $13.37 | $13.56 | $13.51 | 3,031,910 |
| 2021-08-19 | $14.08 | $14.10 | $13.62 | $13.64 | $13.58 | 5,264,430 |
| 2021-08-18 | $13.72 | $14.50 | $13.41 | $14.27 | $14.21 | 8,493,860 |
| 2021-08-17 | $13.39 | $14.15 | $13.35 | $13.72 | $13.66 | 7,764,690 |
| 2021-08-16 | $13.27 | $13.35 | $13.15 | $13.27 | $13.22 | 1,862,530 |
| 2021-08-13 | $13.17 | $13.25 | $13.02 | $13.03 | $12.98 | 1,567,900 |
| 2021-08-12 | $13.30 | $13.33 | $13.17 | $13.17 | $13.12 | 1,299,700 |
| 2021-08-11 | $13.43 | $13.48 | $13.00 | $13.21 | $13.16 | 1,832,200 |
| 2021-08-10 | $13.31 | $13.45 | $13.25 | $13.43 | $13.38 | 1,902,700 |
| 2021-08-09 | $13.13 | $13.38 | $13.13 | $13.30 | $13.25 | 1,665,600 |
| 2021-08-06 | $13.33 | $13.33 | $13.08 | $13.17 | $13.12 | 1,413,400 |
| 2021-08-05 | $13.11 | $13.31 | $13.06 | $13.13 | $13.08 | 1,869,980 |
| 2021-08-04 | $13.25 | $13.29 | $13.08 | $13.10 | $13.05 | 1,470,780 |
| 2021-08-03 | $13.23 | $13.47 | $13.22 | $13.29 | $13.24 | 1,736,000 |
| 2021-08-02 | $13.04 | $13.55 | $12.95 | $13.32 | $13.27 | 2,247,080 |
| 2021-07-30 | $12.88 | $13.25 | $12.88 | $13.09 | $13.04 | 1,536,140 |
| 2021-07-29 | $12.92 | $13.08 | $12.81 | $12.95 | $12.90 | 1,329,040 |
| 2021-07-28 | $13.14 | $13.25 | $12.78 | $12.80 | $12.75 | 1,894,280 |
| 2021-07-27 | $13.70 | $13.78 | $13.10 | $13.15 | $13.10 | 3,158,400 |
| 2021-07-26 | $14.13 | $14.22 | $13.66 | $13.74 | $13.68 | 2,985,800 |
| 2021-07-23 | $14.20 | $14.50 | $14.07 | $14.23 | $14.17 | 3,301,400 |
| 2021-07-22 | $13.93 | $14.30 | $13.93 | $14.29 | $14.23 | 2,027,500 |
| 2021-07-21 | $13.91 | $14.10 | $13.91 | $14.01 | $13.95 | 1,353,470 |
| 2021-07-20 | $13.94 | $14.08 | $13.88 | $14.00 | $13.94 | 979,560 |
| 2021-07-19 | $14.15 | $14.21 | $13.93 | $13.98 | $13.92 | 1,348,100 |
| 2021-07-16 | $14.29 | $14.34 | $14.13 | $14.13 | $14.07 | 1,370,600 |
| 2021-07-15 | $14.26 | $14.32 | $14.08 | $14.27 | $14.21 | 1,630,200 |
| 2021-07-14 | $14.45 | $14.60 | $14.27 | $14.27 | $14.21 | 2,082,700 |
| 2021-07-13 | $14.28 | $14.48 | $14.28 | $14.38 | $14.32 | 1,628,100 |
| 2021-07-12 | $14.32 | $14.39 | $14.24 | $14.35 | $14.29 | 1,592,500 |
| 2021-07-09 | $14.18 | $14.26 | $14.10 | $14.21 | $14.15 | 1,061,870 |
| 2021-07-08 | $14.42 | $14.46 | $14.17 | $14.17 | $14.11 | 1,548,400 |
| 2021-07-07 | $14.35 | $14.51 | $14.27 | $14.42 | $14.36 | 1,330,100 |
| 2021-07-06 | $14.29 | $14.50 | $14.24 | $14.44 | $14.38 | 1,470,500 |
| 2021-07-05 | $14.22 | $14.35 | $14.19 | $14.34 | $14.28 | 1,170,400 |
| 2021-07-02 | $14.31 | $14.40 | $14.23 | $14.23 | $14.17 | 1,709,500 |
| 2021-07-01 | $14.65 | $14.78 | $14.35 | $14.38 | $14.32 | 2,173,700 |
| 2021-06-30 | $14.48 | $14.63 | $14.46 | $14.60 | $14.54 | 1,584,170 |
| 2021-06-29 | $14.72 | $14.87 | $14.46 | $14.48 | $14.42 | 2,612,500 |
| 2021-06-28 | $15.00 | $15.05 | $14.72 | $14.78 | $14.72 | 2,756,750 |
| 2021-06-25 | $14.69 | $15.14 | $14.60 | $15.00 | $14.94 | 5,027,270 |
| 2021-06-24 | $14.63 | $14.82 | $14.61 | $14.66 | $14.60 | 2,240,680 |
| 2021-06-23 | $14.92 | $14.92 | $14.66 | $14.68 | $14.62 | 2,666,800 |
| 2021-06-22 | $14.88 | $14.98 | $14.76 | $14.93 | $14.87 | 2,734,680 |
| 2021-06-21 | $14.74 | $14.97 | $14.73 | $14.83 | $14.77 | 1,713,900 |
| 2021-06-18 | $14.77 | $14.90 | $14.69 | $14.83 | $14.77 | 2,296,200 |
| 2021-06-17 | $14.73 | $14.83 | $14.56 | $14.76 | $14.70 | 2,017,020 |
| 2021-06-16 | $14.77 | $14.92 | $14.65 | $14.67 | $14.61 | 2,567,210 |
| 2021-06-15 | $15.34 | $15.40 | $14.66 | $14.70 | $14.64 | 4,665,610 |
| 2021-06-14 | $15.39 | $15.39 | $15.39 | $15.39 | $15.33 | 0 |
| 2021-06-11 | $15.56 | $15.66 | $15.31 | $15.39 | $15.33 | 5,432,090 |
| 2021-06-10 | $15.28 | $15.45 | $15.01 | $15.31 | $15.25 | 4,468,270 |
| 2021-06-09 | $15.65 | $15.98 | $15.35 | $15.35 | $15.29 | 5,752,000 |
| 2021-06-08 | $15.42 | $15.56 | $15.19 | $15.26 | $15.20 | 3,195,100 |
| 2021-06-07 | $15.29 | $15.63 | $15.19 | $15.35 | $15.29 | 2,954,500 |
| 2021-06-04 | $15.47 | $15.75 | $15.22 | $15.32 | $15.26 | 3,873,600 |
| 2021-06-03 | $15.56 | $15.84 | $15.48 | $15.51 | $15.45 | 3,431,200 |
| 2021-06-02 | $15.61 | $15.90 | $15.44 | $15.54 | $15.48 | 3,811,500 |
| 2021-06-01 | $15.68 | $15.78 | $15.55 | $15.67 | $15.61 | 3,731,780 |
| 2021-05-31 | $15.65 | $15.82 | $15.50 | $15.72 | $15.66 | 4,686,100 |
| 2021-05-28 | $15.63 | $15.83 | $15.46 | $15.77 | $15.71 | 7,807,000 |
| 2021-05-27 | $15.38 | $15.83 | $15.25 | $15.53 | $15.47 | 9,592,880 |
| 2021-05-26 | $14.90 | $16.46 | $14.80 | $15.69 | $15.63 | 14,924,780 |
| 2021-05-25 | $14.56 | $15.07 | $14.48 | $14.96 | $14.90 | 5,340,000 |
| 2021-05-24 | $14.40 | $14.66 | $14.40 | $14.53 | $14.47 | 1,842,510 |
| 2021-05-21 | $14.63 | $14.75 | $14.35 | $14.36 | $14.30 | 2,448,000 |
| 2021-05-20 | $14.51 | $14.91 | $14.50 | $14.67 | $14.61 | 2,970,770 |
| 2021-05-19 | $14.70 | $14.80 | $14.52 | $14.65 | $14.59 | 2,490,200 |
| 2021-05-18 | $14.75 | $15.03 | $14.75 | $14.85 | $14.79 | 2,196,730 |
| 2021-05-17 | $15.00 | $15.05 | $14.65 | $14.78 | $14.72 | 4,107,780 |
| 2021-05-14 | $14.41 | $15.42 | $14.41 | $15.23 | $15.17 | 6,436,140 |
| 2021-05-13 | $14.50 | $14.74 | $14.37 | $14.41 | $14.35 | 2,195,300 |
| 2021-05-12 | $14.56 | $14.63 | $14.18 | $14.55 | $14.49 | 2,560,600 |
| 2021-05-11 | $14.48 | $14.83 | $14.38 | $14.60 | $14.54 | 3,976,240 |
| 2021-05-10 | $14.18 | $14.30 | $14.09 | $14.23 | $14.17 | 1,989,980 |
| 2021-05-07 | $14.25 | $14.41 | $14.08 | $14.16 | $14.10 | 3,178,950 |
| 2021-05-06 | $14.74 | $14.86 | $13.99 | $14.21 | $14.15 | 5,823,870 |
| 2021-05-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.71 | 0 |
| 2021-05-04 | $14.77 | $14.77 | $14.77 | $14.77 | $14.71 | 0 |
| 2021-04-30 | $16.00 | $16.12 | $14.60 | $14.77 | $14.71 | 7,713,300 |
| 2021-04-29 | $16.00 | $16.36 | $15.79 | $15.81 | $15.75 | 3,958,480 |
| 2021-04-28 | $16.35 | $16.38 | $15.99 | $16.04 | $15.97 | 4,061,000 |
| 2021-04-27 | $16.46 | $16.59 | $16.09 | $16.50 | $16.43 | 4,416,600 |
| 2021-04-26 | $16.88 | $16.92 | $16.31 | $16.45 | $16.38 | 5,823,870 |
| 2021-04-23 | $17.04 | $17.39 | $16.61 | $16.87 | $16.80 | 11,166,400 |
| 2021-04-22 | $17.71 | $17.73 | $16.93 | $17.07 | $17.00 | 13,305,710 |
| 2021-04-21 | $15.68 | $17.33 | $15.45 | $17.33 | $17.26 | 12,859,300 |
| 2021-04-20 | $16.15 | $16.20 | $15.66 | $15.75 | $15.69 | 5,746,860 |
| 2021-04-19 | $16.24 | $16.90 | $16.03 | $16.26 | $16.19 | 7,332,300 |
| 2021-04-16 | $15.64 | $16.43 | $15.61 | $16.29 | $16.22 | 4,913,760 |
| 2021-04-15 | $15.83 | $15.90 | $15.55 | $15.66 | $15.60 | 2,211,900 |
| 2021-04-14 | $15.84 | $16.00 | $15.78 | $15.90 | $15.84 | 2,127,600 |
| 2021-04-13 | $15.83 | $16.32 | $15.73 | $15.87 | $15.81 | 3,585,350 |
| 2021-04-12 | $16.03 | $16.17 | $15.80 | $15.88 | $15.82 | 3,669,830 |
| 2021-04-09 | $16.04 | $16.35 | $15.98 | $16.03 | $15.97 | 4,944,300 |
| 2021-04-08 | $15.27 | $16.70 | $15.27 | $16.23 | $16.16 | 10,390,600 |
| 2021-04-07 | $15.24 | $15.33 | $15.15 | $15.25 | $15.19 | 1,673,170 |
| 2021-04-06 | $15.11 | $15.30 | $15.06 | $15.24 | $15.18 | 1,681,100 |
| 2021-04-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 0 |
| 2021-04-02 | $15.19 | $15.29 | $15.03 | $15.10 | $15.04 | 1,748,100 |
| 2021-04-01 | $15.59 | $15.59 | $15.05 | $15.20 | $15.14 | 2,064,500 |
| 2021-03-31 | $15.21 | $15.37 | $15.05 | $15.24 | $15.18 | 1,828,200 |
| 2021-03-30 | $15.82 | $15.88 | $15.33 | $15.38 | $15.32 | 2,875,000 |
| 2021-03-29 | $15.95 | $16.21 | $15.71 | $15.93 | $15.87 | 3,589,900 |
| 2021-03-26 | $15.61 | $16.45 | $15.57 | $15.98 | $15.92 | 5,234,450 |
| 2021-03-25 | $15.48 | $15.92 | $15.48 | $15.72 | $15.66 | 2,917,680 |
| 2021-03-24 | $15.51 | $15.92 | $15.35 | $15.60 | $15.54 | 3,499,900 |
| 2021-03-23 | $15.55 | $15.62 | $15.32 | $15.55 | $15.49 | 2,380,500 |
| 2021-03-22 | $15.38 | $15.68 | $15.31 | $15.54 | $15.48 | 2,285,700 |
| 2021-03-19 | $15.35 | $15.54 | $15.31 | $15.47 | $15.41 | 1,620,500 |
| 2021-03-18 | $15.62 | $15.66 | $15.40 | $15.49 | $15.43 | 2,891,300 |
| 2021-03-17 | $15.40 | $16.00 | $15.22 | $15.69 | $15.63 | 4,534,930 |
| 2021-03-16 | $14.96 | $15.52 | $14.93 | $15.31 | $15.25 | 2,702,130 |
| 2021-03-15 | $15.02 | $15.10 | $14.82 | $14.90 | $14.84 | 1,441,220 |
| 2021-03-12 | $15.10 | $15.20 | $14.80 | $14.99 | $14.93 | 1,917,900 |
| 2021-03-11 | $14.80 | $15.15 | $14.53 | $15.13 | $15.07 | 2,369,600 |
| 2021-03-10 | $14.98 | $15.08 | $14.67 | $14.70 | $14.64 | 2,024,400 |
| 2021-03-09 | $15.40 | $15.56 | $14.70 | $14.84 | $14.78 | 2,986,100 |
| 2021-03-08 | $15.77 | $15.85 | $15.36 | $15.45 | $15.39 | 2,651,900 |
| 2021-03-05 | $15.37 | $15.73 | $15.31 | $15.58 | $15.52 | 3,283,480 |
| 2021-03-04 | $15.53 | $15.65 | $15.32 | $15.36 | $15.30 | 2,003,800 |
| 2021-03-03 | $15.34 | $15.60 | $15.28 | $15.57 | $15.51 | 2,761,200 |
| 2021-03-02 | $15.47 | $15.66 | $15.31 | $15.34 | $15.28 | 2,411,210 |
| 2021-03-01 | $15.51 | $15.58 | $15.22 | $15.47 | $15.41 | 2,402,540 |
| 2021-02-26 | $15.16 | $15.59 | $15.03 | $15.38 | $15.32 | 2,974,150 |
| 2021-02-25 | $15.71 | $16.07 | $15.48 | $15.57 | $15.51 | 4,081,900 |
| 2021-02-24 | $15.22 | $15.73 | $15.22 | $15.54 | $15.48 | 3,182,760 |
| 2021-02-23 | $15.38 | $15.77 | $15.30 | $15.35 | $15.29 | 3,013,200 |
| 2021-02-22 | $15.60 | $16.11 | $15.26 | $15.49 | $15.43 | 5,507,880 |
| 2021-02-19 | $14.65 | $15.36 | $14.59 | $15.36 | $15.30 | 3,686,100 |
| 2021-02-18 | $14.37 | $14.83 | $14.37 | $14.68 | $14.62 | 2,876,000 |
| 2021-02-17 | $14.18 | $14.18 | $14.18 | $14.18 | $14.12 | 0 |
| 2021-02-16 | $14.18 | $14.18 | $14.18 | $14.18 | $14.12 | 0 |
| 2021-02-15 | $14.18 | $14.18 | $14.18 | $14.18 | $14.12 | 0 |
| 2021-02-12 | $14.18 | $14.18 | $14.18 | $14.18 | $14.12 | 0 |
| 2021-02-11 | $14.18 | $14.18 | $14.18 | $14.18 | $14.12 | 0 |
| 2021-02-10 | $14.44 | $14.45 | $14.18 | $14.18 | $14.12 | 1,886,400 |
| 2021-02-09 | $13.89 | $14.51 | $13.75 | $14.35 | $14.29 | 3,237,200 |
| 2021-02-08 | $14.15 | $14.22 | $13.81 | $13.81 | $13.75 | 2,546,900 |
| 2021-02-05 | $14.58 | $14.68 | $14.15 | $14.15 | $14.09 | 2,001,400 |
| 2021-02-04 | $14.73 | $14.86 | $14.12 | $14.61 | $14.55 | 3,248,700 |
| 2021-02-03 | $15.00 | $15.09 | $14.65 | $14.72 | $14.66 | 2,127,100 |
| 2021-02-02 | $14.93 | $15.15 | $14.81 | $15.05 | $14.99 | 2,112,800 |
| 2021-02-01 | $14.78 | $15.08 | $14.48 | $15.00 | $14.94 | 3,347,800 |
| 2021-01-29 | $15.60 | $15.78 | $14.73 | $14.95 | $14.89 | 3,595,400 |
| 2021-01-28 | $15.64 | $15.81 | $15.52 | $15.58 | $15.52 | 3,353,980 |
| 2021-01-27 | $15.45 | $15.65 | $15.41 | $15.51 | $15.45 | 1,742,480 |
| 2021-01-26 | $15.58 | $15.84 | $15.41 | $15.43 | $15.37 | 2,227,100 |
| 2021-01-25 | $16.00 | $16.15 | $15.65 | $15.68 | $15.62 | 3,288,080 |
| 2021-01-22 | $16.32 | $16.35 | $15.83 | $15.89 | $15.83 | 3,444,410 |
| 2021-01-21 | $16.36 | $16.52 | $16.08 | $16.37 | $16.30 | 3,996,600 |
| 2021-01-20 | $16.20 | $16.55 | $16.13 | $16.36 | $16.29 | 3,409,380 |
| 2021-01-19 | $16.29 | $16.45 | $16.09 | $16.19 | $16.12 | 3,447,080 |
| 2021-01-18 | $16.15 | $16.34 | $16.05 | $16.30 | $16.23 | 3,394,700 |
| 2021-01-15 | $16.00 | $16.38 | $15.92 | $16.16 | $16.09 | 3,001,280 |
| 2021-01-14 | $16.38 | $16.67 | $15.81 | $16.05 | $15.98 | 5,423,300 |
| 2021-01-13 | $16.70 | $17.34 | $16.56 | $16.80 | $16.73 | 8,108,030 |
| 2021-01-12 | $15.64 | $16.36 | $15.61 | $16.10 | $16.03 | 5,045,400 |
| 2021-01-11 | $16.50 | $16.60 | $15.64 | $15.64 | $15.58 | 4,907,400 |
| 2021-01-08 | $16.43 | $16.76 | $16.01 | $16.53 | $16.46 | 4,006,000 |
| 2021-01-07 | $17.56 | $17.69 | $16.00 | $16.45 | $16.38 | 7,714,400 |
| 2021-01-06 | $18.19 | $18.29 | $17.53 | $17.56 | $17.49 | 4,575,300 |
| 2021-01-05 | $18.30 | $18.40 | $17.93 | $18.26 | $18.19 | 3,488,730 |
| 2021-01-04 | $18.40 | $18.50 | $18.10 | $18.28 | $18.21 | 4,165,800 |
| 2021-01-01 | $18.39 | $18.39 | $18.39 | $18.39 | $18.32 | 0 |
| 2020-12-31 | $17.69 | $18.51 | $17.68 | $18.39 | $18.32 | 5,772,900 |
| 2020-12-30 | $17.48 | $17.77 | $17.28 | $17.69 | $17.62 | 3,320,920 |
| 2020-12-29 | $17.29 | $17.71 | $17.22 | $17.56 | $17.49 | 3,772,040 |
| 2020-12-28 | $17.98 | $18.19 | $17.12 | $17.21 | $17.14 | 4,634,930 |
| 2020-12-25 | $17.74 | $18.34 | $17.74 | $17.97 | $17.90 | 4,055,830 |
| 2020-12-24 | $18.51 | $18.80 | $17.80 | $17.85 | $17.78 | 6,135,570 |
| 2020-12-23 | $18.88 | $19.28 | $18.59 | $18.66 | $18.58 | 6,485,800 |
| 2020-12-22 | $20.60 | $20.80 | $19.00 | $19.08 | $19.00 | 10,820,030 |
| 2020-12-21 | $20.68 | $21.02 | $20.39 | $20.90 | $20.82 | 6,825,270 |
| 2020-12-18 | $21.42 | $21.60 | $20.65 | $20.74 | $20.66 | 8,639,900 |
| 2020-12-17 | $21.37 | $21.85 | $20.99 | $21.69 | $21.60 | 11,086,510 |
| 2020-12-16 | $20.90 | $21.74 | $20.60 | $21.55 | $21.46 | 13,020,700 |
| 2020-12-15 | $20.40 | $21.10 | $20.16 | $20.98 | $20.89 | 6,843,070 |
| 2020-12-14 | $21.10 | $21.36 | $20.30 | $20.57 | $20.49 | 7,022,300 |
| 2020-12-11 | $20.50 | $22.18 | $20.30 | $21.05 | $20.96 | 11,180,400 |
| 2020-12-10 | $19.94 | $20.51 | $19.80 | $20.47 | $20.39 | 5,668,000 |
| 2020-12-09 | $20.50 | $20.86 | $19.88 | $19.95 | $19.87 | 6,840,270 |
| 2020-12-08 | $21.00 | $21.17 | $20.34 | $20.38 | $20.30 | 7,639,600 |
| 2020-12-07 | $21.22 | $21.89 | $21.03 | $21.09 | $21.00 | 9,724,890 |
| 2020-12-04 | $20.38 | $22.77 | $20.18 | $21.51 | $21.42 | 15,441,030 |
| 2020-12-03 | $20.50 | $20.79 | $20.13 | $20.70 | $20.62 | 9,004,830 |
| 2020-12-02 | $20.00 | $21.07 | $19.85 | $20.85 | $20.77 | 14,856,760 |
| 2020-12-01 | $19.31 | $20.20 | $19.11 | $20.01 | $19.93 | 8,540,430 |
| 2020-11-30 | $19.11 | $20.06 | $19.11 | $19.53 | $19.45 | 7,655,800 |
| 2020-11-27 | $18.81 | $19.11 | $18.71 | $19.08 | $19.00 | 1,930,180 |
| 2020-11-26 | $19.08 | $19.19 | $18.83 | $18.86 | $18.78 | 2,276,700 |
| 2020-11-25 | $19.43 | $19.63 | $19.14 | $19.14 | $19.06 | 2,568,690 |
| 2020-11-24 | $19.48 | $19.71 | $19.30 | $19.34 | $19.26 | 3,061,100 |
| 2020-11-23 | $19.13 | $20.02 | $19.08 | $19.72 | $19.64 | 5,872,560 |
| 2020-11-20 | $19.12 | $19.28 | $19.05 | $19.12 | $19.04 | 2,318,540 |
| 2020-11-19 | $19.04 | $19.66 | $19.00 | $19.42 | $19.34 | 3,050,640 |
| 2020-11-18 | $18.97 | $19.42 | $18.97 | $19.26 | $19.18 | 2,156,100 |
| 2020-11-17 | $19.11 | $19.35 | $18.89 | $19.02 | $18.94 | 1,296,200 |
| 2020-11-16 | $18.81 | $19.29 | $18.81 | $19.13 | $19.05 | 1,320,100 |
| 2020-11-13 | $19.34 | $19.43 | $18.80 | $19.02 | $18.94 | 2,361,770 |
| 2020-11-12 | $19.33 | $19.70 | $19.19 | $19.55 | $19.47 | 2,751,500 |
| 2020-11-11 | $19.11 | $19.79 | $19.10 | $19.56 | $19.48 | 2,623,200 |
| 2020-11-10 | $19.50 | $19.64 | $19.17 | $19.27 | $19.19 | 2,308,800 |
| 2020-11-09 | $18.70 | $19.75 | $18.70 | $19.43 | $19.35 | 3,496,600 |
| 2020-11-06 | $18.77 | $19.06 | $18.47 | $18.68 | $18.60 | 2,215,500 |
| 2020-11-05 | $18.60 | $18.85 | $18.55 | $18.70 | $18.62 | 1,529,300 |
| 2020-11-04 | $18.72 | $18.80 | $18.30 | $18.46 | $18.39 | 1,514,800 |
| 2020-11-03 | $18.00 | $18.78 | $18.00 | $18.72 | $18.64 | 2,608,680 |
| 2020-11-02 | $18.86 | $18.96 | $17.87 | $18.00 | $17.93 | 3,432,900 |
| 2020-10-30 | $19.80 | $19.95 | $18.80 | $18.83 | $18.75 | 2,552,560 |
| 2020-10-29 | $19.70 | $19.86 | $19.49 | $19.75 | $19.67 | 1,693,870 |
| 2020-10-28 | $19.78 | $19.94 | $19.52 | $19.92 | $19.84 | 1,566,770 |
| 2020-10-27 | $19.89 | $19.89 | $19.70 | $19.78 | $19.70 | 1,150,600 |
| 2020-10-26 | $20.24 | $20.24 | $19.68 | $19.79 | $19.71 | 1,914,800 |
| 2020-10-23 | $20.38 | $20.60 | $20.10 | $20.10 | $20.02 | 1,804,710 |
| 2020-10-22 | $20.50 | $20.63 | $20.33 | $20.54 | $20.46 | 1,423,100 |
| 2020-10-21 | $20.68 | $20.69 | $20.33 | $20.48 | $20.40 | 1,687,000 |
| 2020-10-20 | $20.77 | $20.77 | $20.42 | $20.63 | $20.55 | 1,808,400 |
| 2020-10-19 | $21.19 | $21.21 | $20.72 | $20.77 | $20.69 | 2,248,930 |
| 2020-10-16 | $20.77 | $20.86 | $20.55 | $20.78 | $20.70 | 1,536,600 |
| 2020-10-15 | $20.92 | $21.17 | $20.70 | $20.77 | $20.69 | 2,136,500 |
| 2020-10-14 | $21.11 | $21.12 | $20.66 | $20.72 | $20.64 | 2,172,600 |
| 2020-10-13 | $21.01 | $21.10 | $20.82 | $21.00 | $20.91 | 2,345,100 |
| 2020-10-12 | $20.73 | $21.25 | $20.61 | $21.16 | $21.07 | 3,975,320 |
| 2020-10-09 | $20.17 | $20.36 | $20.03 | $20.29 | $20.21 | 2,166,000 |
| 2020-10-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.77 | 0 |
| 2020-10-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.77 | 0 |
| 2020-10-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.77 | 0 |
| 2020-10-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.77 | 0 |
| 2020-10-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.77 | 0 |
| 2020-10-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.77 | 0 |
| 2020-09-30 | $20.21 | $20.36 | $19.85 | $19.85 | $19.77 | 2,548,380 |
| 2020-09-29 | $20.40 | $20.48 | $20.20 | $20.20 | $20.12 | 2,060,800 |
| 2020-09-28 | $20.40 | $20.62 | $20.27 | $20.27 | $20.19 | 1,777,200 |
| 2020-09-25 | $20.40 | $20.56 | $20.26 | $20.52 | $20.44 | 2,340,400 |
| 2020-09-24 | $20.64 | $20.77 | $20.30 | $20.34 | $20.26 | 2,612,600 |
| 2020-09-23 | $21.06 | $21.20 | $20.78 | $20.84 | $20.76 | 2,685,230 |
| 2020-09-22 | $21.05 | $21.58 | $20.88 | $20.99 | $20.90 | 3,817,200 |
| 2020-09-21 | $21.95 | $21.98 | $21.29 | $21.37 | $21.28 | 4,445,240 |
| 2020-09-18 | $21.03 | $21.85 | $20.97 | $21.68 | $21.59 | 6,534,500 |
| 2020-09-17 | $20.91 | $21.33 | $20.75 | $21.02 | $20.93 | 2,159,300 |
| 2020-09-16 | $21.19 | $21.28 | $20.76 | $20.95 | $20.87 | 1,910,500 |
| 2020-09-15 | $21.25 | $21.53 | $21.01 | $21.16 | $21.07 | 2,228,800 |
| 2020-09-14 | $20.74 | $21.47 | $20.74 | $21.38 | $21.29 | 3,824,200 |
| 2020-09-11 | $20.47 | $20.76 | $20.27 | $20.74 | $20.66 | 2,449,630 |
| 2020-09-10 | $21.16 | $21.29 | $20.35 | $20.42 | $20.34 | 2,782,030 |
| 2020-09-09 | $21.49 | $21.53 | $20.95 | $20.95 | $20.87 | 3,704,500 |
| 2020-09-08 | $21.59 | $21.77 | $21.21 | $21.71 | $21.62 | 2,873,800 |
| 2020-09-07 | $22.07 | $22.21 | $21.51 | $21.54 | $21.45 | 2,994,500 |
| 2020-09-04 | $22.00 | $22.15 | $21.81 | $22.05 | $21.96 | 2,872,900 |
| 2020-09-03 | $22.30 | $22.70 | $22.30 | $22.30 | $22.21 | 2,903,000 |
| 2020-09-02 | $22.86 | $22.86 | $22.31 | $22.50 | $22.41 | 3,734,400 |
| 2020-09-01 | $22.40 | $22.76 | $22.08 | $22.75 | $22.66 | 4,711,580 |
| 2020-08-31 | $22.43 | $22.96 | $22.37 | $22.56 | $22.47 | 5,678,260 |
| 2020-08-28 | $22.40 | $22.58 | $21.62 | $22.49 | $22.40 | 6,112,980 |
| 2020-08-27 | $22.50 | $22.80 | $22.28 | $22.61 | $22.52 | 3,305,650 |
| 2020-08-26 | $24.01 | $24.28 | $22.71 | $22.77 | $22.68 | 7,305,800 |
| 2020-08-25 | $24.34 | $24.74 | $24.10 | $24.31 | $24.21 | 3,374,900 |
| 2020-08-24 | $24.52 | $24.66 | $24.03 | $24.34 | $24.24 | 2,511,600 |
| 2020-08-21 | $24.36 | $24.68 | $24.02 | $24.45 | $24.35 | 3,142,100 |
| 2020-08-20 | $24.74 | $24.82 | $24.19 | $24.26 | $24.16 | 3,482,930 |
| 2020-08-19 | $25.13 | $25.60 | $24.62 | $24.76 | $24.66 | 5,139,700 |
| 2020-08-18 | $25.70 | $25.81 | $25.20 | $25.38 | $25.28 | 6,091,200 |
| 2020-08-17 | $24.49 | $26.09 | $24.40 | $25.79 | $25.69 | 10,417,370 |
| 2020-08-14 | $24.06 | $24.33 | $23.82 | $24.33 | $24.23 | 3,383,680 |
| 2020-08-13 | $24.44 | $24.66 | $24.00 | $24.06 | $23.96 | 4,018,210 |
| 2020-08-12 | $24.04 | $24.49 | $23.61 | $24.42 | $24.32 | 5,691,070 |
| 2020-08-11 | $24.99 | $25.42 | $23.90 | $24.04 | $23.94 | 6,745,970 |
| 2020-08-10 | $25.11 | $25.60 | $24.53 | $25.09 | $24.99 | 6,185,860 |
| 2020-08-07 | $26.42 | $26.68 | $25.26 | $25.51 | $25.41 | 9,913,400 |
| 2020-08-06 | $26.61 | $27.27 | $26.33 | $26.86 | $26.75 | 10,817,870 |
| 2020-08-05 | $25.90 | $27.28 | $25.50 | $26.96 | $26.85 | 15,188,150 |
| 2020-08-04 | $25.34 | $27.79 | $24.81 | $26.38 | $26.27 | 19,412,750 |
| 2020-08-03 | $24.32 | $25.33 | $24.19 | $25.30 | $25.20 | 11,280,200 |
| 2020-07-31 | $23.88 | $24.77 | $23.84 | $24.18 | $24.08 | 8,333,410 |
| 2020-07-30 | $24.27 | $24.38 | $23.85 | $23.86 | $23.76 | 7,178,800 |
| 2020-07-29 | $23.61 | $24.55 | $23.33 | $24.45 | $24.35 | 8,173,670 |
| 2020-07-28 | $23.68 | $24.00 | $23.35 | $23.66 | $23.56 | 5,378,090 |
| 2020-07-27 | $23.20 | $23.49 | $22.84 | $23.47 | $23.37 | 6,232,200 |
| 2020-07-24 | $24.60 | $24.87 | $23.06 | $23.08 | $22.99 | 10,432,890 |
| 2020-07-23 | $25.05 | $25.55 | $24.12 | $24.83 | $24.73 | 10,810,010 |
| 2020-07-22 | $25.15 | $26.13 | $25.15 | $25.35 | $25.25 | 12,431,050 |
| 2020-07-21 | $25.66 | $25.87 | $24.84 | $25.22 | $25.12 | 12,557,290 |
| 2020-07-20 | $24.90 | $26.74 | $24.51 | $25.90 | $25.80 | 18,412,450 |
| 2020-07-17 | $27.44 | $27.68 | $25.78 | $25.78 | $25.68 | 16,126,770 |
| 2020-07-16 | $32.14 | $32.80 | $28.64 | $28.64 | $28.52 | 25,584,850 |
| 2020-07-15 | $30.00 | $31.82 | $29.22 | $31.82 | $31.69 | 33,673,500 |
| 2020-07-14 | $25.90 | $28.93 | $25.88 | $28.93 | $28.81 | 24,835,060 |
| 2020-07-13 | $25.81 | $26.75 | $25.35 | $26.30 | $26.19 | 14,490,520 |
| 2020-07-10 | $25.35 | $27.80 | $25.06 | $26.17 | $26.06 | 18,287,370 |
| 2020-07-09 | $25.91 | $26.88 | $25.46 | $25.92 | $25.81 | 16,170,270 |
| 2020-07-08 | $24.82 | $26.59 | $24.82 | $26.10 | $25.99 | 18,682,190 |
| 2020-07-07 | $25.90 | $25.90 | $24.53 | $25.05 | $24.95 | 17,549,410 |
| 2020-07-06 | $24.95 | $26.29 | $24.30 | $26.25 | $26.14 | 19,734,750 |
| 2020-07-03 | $23.48 | $24.95 | $22.74 | $24.52 | $24.42 | 20,658,440 |
| 2020-07-02 | $21.64 | $23.35 | $21.48 | $23.00 | $22.91 | 13,275,750 |
| 2020-07-01 | $21.69 | $21.69 | $21.25 | $21.51 | $21.42 | 4,194,300 |
| 2020-06-30 | $21.15 | $21.69 | $21.03 | $21.54 | $21.45 | 4,417,810 |
| 2020-06-29 | $21.92 | $21.92 | $20.87 | $21.02 | $20.93 | 6,145,960 |
| 2020-06-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.01 | 0 |
| 2020-06-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.01 | 0 |
| 2020-06-24 | $22.38 | $22.71 | $21.99 | $22.10 | $22.01 | 4,927,830 |
| 2020-06-23 | $22.45 | $22.68 | $22.13 | $22.30 | $22.21 | 5,483,370 |
| 2020-06-22 | $22.25 | $24.00 | $22.03 | $22.66 | $22.57 | 10,108,730 |
| 2020-06-19 | $22.24 | $22.73 | $22.10 | $22.43 | $22.34 | 7,144,210 |
| 2020-06-18 | $22.00 | $22.39 | $21.85 | $22.11 | $22.02 | 4,767,130 |
| 2020-06-17 | $21.72 | $22.20 | $21.50 | $22.09 | $22.00 | 6,668,980 |
| 2020-06-16 | $21.41 | $21.59 | $21.32 | $21.54 | $21.45 | 2,774,200 |
| 2020-06-15 | $21.68 | $21.68 | $21.21 | $21.28 | $21.19 | 3,566,370 |
| 2020-06-12 | $21.00 | $21.90 | $20.88 | $21.59 | $21.50 | 5,193,660 |
| 2020-06-11 | $21.60 | $22.08 | $21.35 | $21.49 | $21.40 | 5,499,150 |
| 2020-06-10 | $21.21 | $21.78 | $21.06 | $21.60 | $21.51 | 3,999,910 |
| 2020-06-09 | $21.18 | $21.44 | $21.05 | $21.32 | $21.23 | 2,692,180 |
| 2020-06-08 | $21.53 | $21.58 | $21.14 | $21.18 | $21.09 | 2,876,480 |
| 2020-06-05 | $21.07 | $21.46 | $21.02 | $21.40 | $21.31 | 3,367,300 |
| 2020-06-04 | $21.40 | $21.42 | $21.11 | $21.15 | $21.06 | 3,051,600 |
| 2020-06-03 | $21.91 | $21.91 | $21.28 | $21.31 | $21.22 | 4,497,400 |
| 2020-06-02 | $21.99 | $22.03 | $21.61 | $21.76 | $21.62 | 5,564,250 |
| 2020-06-01 | $21.20 | $22.48 | $21.20 | $22.09 | $21.95 | 8,741,400 |
| 2020-05-29 | $21.01 | $21.05 | $20.83 | $20.91 | $20.78 | 3,199,080 |
| 2020-05-28 | $20.98 | $21.66 | $20.90 | $21.22 | $21.08 | 4,953,620 |
| 2020-05-27 | $21.30 | $21.34 | $20.86 | $20.88 | $20.75 | 2,687,200 |
| 2020-05-26 | $21.02 | $21.42 | $20.83 | $21.34 | $21.20 | 2,686,500 |
| 2020-05-25 | $20.63 | $21.03 | $20.63 | $20.87 | $20.74 | 2,101,530 |
| 2020-05-22 | $21.28 | $21.47 | $20.80 | $20.83 | $20.70 | 4,044,400 |
| 2020-05-21 | $21.76 | $21.88 | $21.28 | $21.30 | $21.16 | 4,005,780 |
| 2020-05-20 | $22.03 | $22.09 | $21.60 | $21.74 | $21.60 | 5,892,570 |
| 2020-05-19 | $22.31 | $22.49 | $21.98 | $22.14 | $22.00 | 5,766,130 |
| 2020-05-18 | $22.15 | $22.91 | $22.05 | $22.10 | $21.96 | 8,694,900 |
| 2020-05-15 | $23.90 | $24.28 | $22.58 | $22.62 | $22.48 | 14,915,940 |
| 2020-05-14 | $22.47 | $22.47 | $22.10 | $22.18 | $22.04 | 3,640,800 |
| 2020-05-13 | $22.31 | $22.84 | $22.25 | $22.65 | $22.51 | 4,396,200 |
| 2020-05-12 | $22.61 | $22.76 | $21.99 | $22.57 | $22.43 | 4,207,240 |
| 2020-05-11 | $22.54 | $22.90 | $22.36 | $22.65 | $22.51 | 4,964,000 |
| 2020-05-08 | $22.60 | $23.38 | $22.31 | $22.70 | $22.56 | 9,488,320 |
| 2020-05-07 | $22.22 | $22.60 | $22.11 | $22.31 | $22.17 | 6,226,300 |
| 2020-05-06 | $21.40 | $22.24 | $21.30 | $22.20 | $22.06 | 6,113,410 |
| 2020-05-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2020-05-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2020-05-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2020-04-30 | $20.76 | $21.66 | $20.76 | $21.60 | $21.46 | 6,059,030 |
| 2020-04-29 | $20.94 | $21.02 | $20.51 | $20.67 | $20.54 | 3,374,430 |
| 2020-04-28 | $21.57 | $21.95 | $19.58 | $20.97 | $20.84 | 6,225,100 |
| 2020-04-27 | $21.60 | $22.65 | $21.55 | $21.76 | $21.62 | 7,690,900 |
| 2020-04-24 | $21.70 | $21.87 | $20.97 | $21.12 | $20.99 | 4,806,960 |
| 2020-04-23 | $22.49 | $22.60 | $21.88 | $21.89 | $21.75 | 4,196,300 |
| 2020-04-22 | $22.00 | $22.78 | $21.99 | $22.49 | $22.35 | 4,869,500 |
| 2020-04-21 | $22.44 | $22.48 | $21.81 | $22.27 | $22.13 | 4,447,100 |
| 2020-04-20 | $21.93 | $22.88 | $21.78 | $22.56 | $22.42 | 6,371,600 |
| 2020-04-17 | $22.06 | $22.26 | $21.86 | $21.93 | $21.79 | 4,960,440 |
| 2020-04-16 | $21.55 | $22.00 | $21.45 | $21.83 | $21.69 | 3,488,900 |
| 2020-04-15 | $22.22 | $22.40 | $21.70 | $21.75 | $21.61 | 4,304,720 |
| 2020-04-14 | $21.70 | $22.33 | $21.61 | $22.20 | $22.06 | 4,338,700 |
| 2020-04-13 | $22.11 | $22.11 | $21.35 | $21.60 | $21.46 | 4,668,700 |
| 2020-04-10 | $23.04 | $23.49 | $22.32 | $22.33 | $22.19 | 7,251,290 |
| 2020-04-09 | $22.80 | $24.51 | $22.65 | $23.43 | $23.28 | 13,010,490 |
| 2020-04-08 | $22.38 | $22.85 | $22.31 | $22.46 | $22.32 | 5,795,000 |
| 2020-04-07 | $22.60 | $23.09 | $22.43 | $22.83 | $22.68 | 6,764,100 |
| 2020-04-06 | $22.12 | $22.12 | $22.12 | $22.12 | $21.98 | 0 |
| 2020-04-03 | $22.41 | $22.48 | $21.87 | $22.12 | $21.98 | 4,598,200 |
| 2020-04-02 | $21.44 | $22.58 | $21.35 | $22.48 | $22.34 | 5,673,650 |
| 2020-04-01 | $21.54 | $22.20 | $21.51 | $21.55 | $21.41 | 4,326,550 |
| 2020-03-31 | $22.21 | $22.35 | $21.70 | $21.74 | $21.60 | 3,773,580 |
| 2020-03-30 | $22.10 | $22.27 | $21.54 | $22.00 | $21.86 | 4,901,660 |
| 2020-03-27 | $22.78 | $23.23 | $22.46 | $22.53 | $22.39 | 5,522,500 |
| 2020-03-26 | $22.73 | $23.00 | $22.29 | $22.43 | $22.29 | 6,106,500 |
| 2020-03-25 | $22.36 | $23.66 | $22.36 | $23.15 | $23.00 | 10,974,530 |
| 2020-03-24 | $21.95 | $22.03 | $20.91 | $21.77 | $21.63 | 5,045,150 |
| 2020-03-23 | $21.88 | $22.20 | $20.75 | $21.33 | $21.19 | 5,472,830 |
| 2020-03-20 | $22.63 | $22.79 | $22.03 | $22.71 | $22.57 | 5,733,420 |
| 2020-03-19 | $21.86 | $22.76 | $21.58 | $22.59 | $22.45 | 8,211,330 |
| 2020-03-18 | $23.35 | $23.63 | $21.88 | $21.96 | $21.82 | 9,016,200 |
| 2020-03-17 | $24.00 | $24.66 | $22.43 | $23.10 | $22.95 | 10,249,100 |
| 2020-03-16 | $26.00 | $26.24 | $23.93 | $23.93 | $23.78 | 13,812,090 |
| 2020-03-13 | $24.80 | $26.98 | $24.76 | $26.59 | $26.42 | 12,902,850 |
| 2020-03-12 | $25.11 | $26.53 | $25.08 | $26.35 | $26.18 | 10,198,020 |
| 2020-03-11 | $26.82 | $27.07 | $25.81 | $25.91 | $25.74 | 13,918,800 |
| 2020-03-10 | $25.50 | $27.98 | $25.50 | $27.34 | $27.17 | 18,298,440 |
| 2020-03-09 | $26.11 | $26.56 | $25.05 | $25.70 | $25.54 | 14,963,360 |
| 2020-03-06 | $28.51 | $28.51 | $26.85 | $27.17 | $27.00 | 21,811,720 |
| 2020-03-05 | $26.98 | $28.73 | $25.71 | $28.73 | $28.55 | 25,169,430 |
| 2020-03-04 | $24.99 | $26.18 | $24.91 | $26.12 | $25.95 | 10,746,280 |
| 2020-03-03 | $25.60 | $26.26 | $25.00 | $25.35 | $25.19 | 11,677,490 |
| 2020-03-02 | $23.85 | $25.67 | $23.73 | $25.33 | $25.17 | 11,877,760 |
| 2020-02-28 | $24.57 | $24.94 | $23.30 | $23.43 | $23.28 | 12,809,800 |
| 2020-02-27 | $25.90 | $26.80 | $25.62 | $25.83 | $25.67 | 10,978,280 |
| 2020-02-26 | $25.60 | $27.12 | $25.00 | $25.82 | $25.66 | 16,932,020 |
| 2020-02-25 | $26.00 | $26.50 | $24.90 | $26.49 | $26.32 | 23,512,530 |
| 2020-02-24 | $28.00 | $28.37 | $26.99 | $27.40 | $27.23 | 29,183,870 |
| 2020-02-21 | $29.29 | $30.50 | $28.00 | $29.18 | $28.99 | 41,652,140 |
| 2020-02-20 | $26.80 | $28.62 | $26.05 | $28.62 | $28.44 | 36,715,750 |
| 2020-02-19 | $24.46 | $26.02 | $24.20 | $26.02 | $25.85 | 11,065,470 |
| 2020-02-18 | $22.89 | $23.68 | $22.48 | $23.65 | $23.50 | 11,246,510 |
| 2020-02-17 | $22.75 | $23.12 | $22.36 | $23.00 | $22.85 | 9,900,120 |
| 2020-02-14 | $21.54 | $22.98 | $21.54 | $22.31 | $22.17 | 8,968,080 |
| 2020-02-13 | $22.09 | $22.43 | $21.72 | $21.74 | $21.60 | 5,306,780 |
| 2020-02-12 | $21.81 | $22.55 | $21.70 | $22.30 | $22.16 | 7,555,520 |
| 2020-02-11 | $22.10 | $23.18 | $21.91 | $22.25 | $22.11 | 8,706,380 |
| 2020-02-10 | $21.66 | $22.36 | $21.43 | $22.08 | $21.94 | 5,593,500 |
| 2020-02-07 | $21.35 | $21.92 | $21.30 | $21.66 | $21.52 | 6,461,310 |
| 2020-02-06 | $20.84 | $22.00 | $20.77 | $21.64 | $21.50 | 8,552,200 |
| 2020-02-05 | $20.20 | $21.68 | $20.20 | $20.91 | $20.78 | 8,287,920 |
| 2020-02-04 | $19.16 | $20.66 | $19.16 | $20.23 | $20.10 | 10,397,790 |
| 2020-02-03 | $21.29 | $21.29 | $21.29 | $21.29 | $21.15 | 452,200 |
| 2020-01-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 0 |
| 2020-01-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 0 |
| 2020-01-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 0 |
| 2020-01-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 0 |
| 2020-01-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 0 |
| 2020-01-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 0 |
| 2020-01-23 | $24.67 | $25.15 | $23.30 | $23.65 | $23.50 | 6,700,000 |
| 2020-01-22 | $24.60 | $25.24 | $24.05 | $24.90 | $24.74 | 5,737,700 |
| 2020-01-21 | $25.38 | $25.50 | $24.75 | $24.76 | $24.60 | 5,072,500 |
| 2020-01-20 | $25.27 | $25.77 | $24.75 | $25.55 | $25.39 | 6,263,300 |
| 2020-01-17 | $25.98 | $26.26 | $25.30 | $25.44 | $25.28 | 6,596,350 |
| 2020-01-16 | $26.60 | $26.69 | $25.88 | $25.96 | $25.79 | 7,375,440 |
| 2020-01-15 | $26.60 | $26.75 | $26.26 | $26.47 | $26.30 | 10,228,800 |
| 2020-01-14 | $25.97 | $27.35 | $25.87 | $26.98 | $26.81 | 19,226,200 |
| 2020-01-13 | $25.62 | $25.98 | $24.92 | $25.97 | $25.80 | 8,389,410 |
| 2020-01-10 | $25.84 | $25.97 | $25.51 | $25.80 | $25.64 | 6,727,030 |
| 2020-01-09 | $25.91 | $26.08 | $25.51 | $25.76 | $25.60 | 6,866,700 |
| 2020-01-08 | $26.53 | $26.53 | $25.33 | $25.50 | $25.34 | 11,451,190 |
| 2020-01-07 | $26.41 | $26.95 | $26.41 | $26.69 | $26.52 | 9,257,190 |
| 2020-01-06 | $26.06 | $26.79 | $25.90 | $26.34 | $26.17 | 8,119,520 |
| 2020-01-03 | $26.99 | $27.02 | $26.16 | $26.62 | $26.45 | 11,670,490 |
| 2020-01-02 | $27.40 | $27.63 | $26.81 | $26.98 | $26.81 | 13,189,740 |
| 2020-01-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.78 | 0 |
| 2019-12-31 | $26.75 | $27.50 | $26.50 | $26.95 | $26.78 | 10,875,040 |
| 2019-12-30 | $26.09 | $27.53 | $24.86 | $26.76 | $26.59 | 13,860,240 |
| 2019-12-27 | $27.72 | $28.78 | $26.80 | $26.81 | $26.64 | 22,123,750 |
| 2019-12-26 | $26.04 | $28.19 | $26.04 | $27.99 | $27.81 | 20,612,670 |
| 2019-12-25 | $26.02 | $26.69 | $25.63 | $26.30 | $26.13 | 11,226,580 |
| 2019-12-24 | $26.20 | $26.70 | $25.47 | $26.22 | $26.05 | 14,511,940 |
| 2019-12-23 | $27.60 | $27.69 | $26.06 | $26.30 | $26.13 | 20,959,850 |
| 2019-12-20 | $30.16 | $31.40 | $28.60 | $28.65 | $28.47 | 26,832,500 |
| 2019-12-19 | $29.00 | $30.76 | $28.60 | $29.91 | $29.72 | 24,851,130 |
| 2019-12-18 | $28.67 | $29.66 | $28.51 | $29.25 | $29.06 | 18,789,530 |
| 2019-12-17 | $28.66 | $30.43 | $28.06 | $28.70 | $28.52 | 25,964,580 |
| 2019-12-16 | $27.89 | $28.98 | $27.69 | $28.57 | $28.39 | 19,877,050 |
| 2019-12-13 | $27.65 | $28.77 | $27.19 | $27.99 | $27.81 | 22,868,550 |
| 2019-12-12 | $27.80 | $28.07 | $26.95 | $27.05 | $26.88 | 17,193,190 |
| 2019-12-11 | $28.06 | $29.44 | $27.86 | $28.19 | $28.01 | 19,224,500 |
| 2019-12-10 | $28.31 | $28.94 | $27.22 | $28.45 | $28.27 | 20,017,360 |
| 2019-12-09 | $29.70 | $29.98 | $28.63 | $28.64 | $28.46 | 22,675,030 |
| 2019-12-06 | $29.38 | $30.09 | $29.20 | $29.42 | $29.23 | 23,055,390 |
| 2019-12-05 | $28.75 | $31.33 | $28.21 | $30.40 | $30.21 | 35,617,910 |
| 2019-12-04 | $27.46 | $28.78 | $27.01 | $28.67 | $28.49 | 23,755,700 |
| 2019-12-03 | $27.50 | $28.20 | $26.20 | $28.16 | $27.98 | 23,308,360 |
| 2019-12-02 | $27.44 | $28.78 | $27.11 | $28.22 | $28.04 | 30,918,930 |
| 2019-11-29 | $26.53 | $29.48 | $26.51 | $27.59 | $27.41 | 40,515,230 |
| 2019-11-28 | $26.00 | $26.88 | $25.60 | $26.80 | $26.63 | 24,945,220 |
| 2019-11-27 | $24.24 | $27.09 | $23.88 | $26.71 | $26.54 | 33,561,240 |
| 2019-11-26 | $24.51 | $25.85 | $23.72 | $24.63 | $24.47 | 21,185,420 |
| 2019-11-25 | $25.81 | $26.03 | $23.52 | $24.70 | $24.54 | 22,585,060 |
| 2019-11-22 | $26.00 | $27.50 | $25.00 | $25.33 | $25.17 | 35,356,410 |
| 2019-11-21 | $22.77 | $25.32 | $22.70 | $25.32 | $25.16 | 24,142,610 |
| 2019-11-20 | $24.16 | $24.23 | $22.88 | $23.02 | $22.87 | 20,686,610 |
| 2019-11-19 | $23.26 | $25.43 | $22.62 | $24.45 | $24.29 | 28,892,200 |
| 2019-11-18 | $21.20 | $23.19 | $21.11 | $23.19 | $23.04 | 20,583,900 |
| 2019-11-15 | $21.91 | $21.97 | $20.83 | $21.08 | $20.95 | 9,210,850 |
| 2019-11-14 | $21.70 | $22.31 | $21.31 | $22.15 | $22.01 | 11,484,040 |
| 2019-11-13 | $21.76 | $22.59 | $21.74 | $22.01 | $21.87 | 11,399,780 |
| 2019-11-12 | $22.70 | $22.75 | $21.50 | $21.80 | $21.66 | 15,025,890 |
| 2019-11-11 | $22.84 | $23.85 | $22.50 | $23.01 | $22.86 | 21,910,900 |
| 2019-11-08 | $21.79 | $23.29 | $21.75 | $22.90 | $22.75 | 20,179,860 |
| 2019-11-07 | $21.37 | $21.93 | $21.21 | $21.38 | $21.24 | 8,725,960 |
| 2019-11-06 | $22.13 | $22.20 | $21.50 | $21.59 | $21.45 | 10,694,770 |
| 2019-11-05 | $21.99 | $22.99 | $21.75 | $22.25 | $22.11 | 15,886,190 |
| 2019-11-04 | $21.50 | $21.99 | $21.25 | $21.87 | $21.73 | 10,573,820 |
| 2019-11-01 | $21.14 | $21.99 | $20.47 | $21.88 | $21.74 | 13,239,570 |
| 2019-10-31 | $21.70 | $22.05 | $21.05 | $21.41 | $21.27 | 10,599,560 |
| 2019-10-30 | $22.82 | $22.94 | $21.50 | $21.78 | $21.64 | 16,655,530 |
| 2019-10-29 | $25.18 | $25.40 | $23.55 | $23.64 | $23.49 | 18,523,160 |
| 2019-10-28 | $25.63 | $26.45 | $25.40 | $25.73 | $25.57 | 16,940,550 |
| 2019-10-25 | $25.88 | $26.03 | $24.82 | $25.24 | $25.08 | 15,534,560 |
| 2019-10-24 | $25.33 | $26.03 | $24.90 | $26.01 | $25.84 | 16,231,340 |
| 2019-10-23 | $24.77 | $26.37 | $24.61 | $25.48 | $25.32 | 16,143,220 |
| 2019-10-22 | $24.39 | $24.85 | $24.03 | $24.80 | $24.64 | 12,203,870 |
| 2019-10-21 | $25.25 | $25.30 | $23.43 | $24.45 | $24.29 | 17,923,150 |
| 2019-10-18 | $26.40 | $26.99 | $26.01 | $26.03 | $25.86 | 14,340,720 |
| 2019-10-17 | $27.99 | $28.17 | $26.40 | $26.56 | $26.39 | 24,578,550 |
| 2019-10-16 | $27.18 | $29.80 | $27.18 | $29.33 | $29.14 | 31,268,700 |
| 2019-10-15 | $28.73 | $30.47 | $27.02 | $27.71 | $27.53 | 33,362,400 |
| 2019-10-14 | $28.99 | $31.46 | $28.67 | $30.02 | $29.83 | 34,703,710 |
| 2019-10-11 | $26.29 | $29.18 | $26.07 | $28.60 | $28.42 | 34,787,220 |
| 2019-10-10 | $26.18 | $26.84 | $25.55 | $26.57 | $26.40 | 19,431,100 |
| 2019-10-09 | $26.11 | $26.85 | $25.92 | $26.60 | $26.43 | 19,300,510 |
| 2019-10-08 | $26.60 | $27.00 | $25.31 | $26.37 | $26.20 | 21,273,830 |
| 2019-10-07 | $27.03 | $27.03 | $27.03 | $27.03 | $26.86 | 0 |
| 2019-10-04 | $27.03 | $27.03 | $27.03 | $27.03 | $26.86 | 0 |
| 2019-10-03 | $27.03 | $27.03 | $27.03 | $27.03 | $26.86 | 0 |
| 2019-10-02 | $27.03 | $27.03 | $27.03 | $27.03 | $26.86 | 0 |
| 2019-10-01 | $27.03 | $27.03 | $27.03 | $27.03 | $26.86 | 0 |
| 2019-09-30 | $29.85 | $30.05 | $27.03 | $27.03 | $26.86 | 30,374,150 |
| 2019-09-27 | $32.00 | $32.14 | $29.66 | $30.03 | $29.84 | 35,886,110 |
| 2019-09-26 | $30.60 | $33.86 | $30.50 | $32.96 | $32.75 | 42,960,550 |
| 2019-09-25 | $29.57 | $32.63 | $29.30 | $30.86 | $30.66 | 43,109,560 |
| 2019-09-24 | $29.75 | $31.75 | $29.16 | $30.30 | $30.11 | 46,787,550 |
| 2019-09-23 | $29.15 | $29.15 | $29.00 | $29.15 | $28.96 | 31,923,060 |
| 2019-09-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 1,073,330 |
| 2019-09-19 | $24.09 | $24.09 | $24.09 | $24.09 | $23.94 | 337,440 |
| 2019-09-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.76 | 250,270 |
| 2019-09-17 | $19.91 | $19.91 | $19.91 | $19.91 | $19.78 | 309,210 |
| 2019-09-16 | $18.10 | $18.10 | $18.10 | $18.10 | $17.98 | 786,050 |
| 2019-09-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.34 | 0 |
| 2019-09-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.34 | 1,745,910 |
| 2019-09-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.85 | 262,020 |
| 2019-09-10 | $13.59 | $13.59 | $13.59 | $13.59 | $13.50 | 252,270 |
| 2019-09-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.27 | 208,450 |
| 2019-09-06 | $11.23 | $11.23 | $11.23 | $11.23 | $11.16 | 177,470 |
| 2019-09-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.14 | 172,820 |
| 2019-09-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.22 | 161,730 |
| 2019-09-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.39 | 47,710 |
| 2019-09-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.62 | 34,860 |
| 2019-08-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.93 | 72,060 |
Nanhua Futures Company Ltd (603093) News Headlines
Recent Nanhua Futures Company Ltd (603093) News
Similar Companies to Nanhua Futures Company Ltd (603093) 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 | -- | -- | -- |