Shanghai Lily & Beauty Cosmetics Co Ltd (605136) Exchange: SHG
Data as of July 10, 2025
$15.42 ($0.34) 2.25%
Shanghai Lily & Beauty Cosmetics Co Ltd - Daily Information
Click for more stock information on Shanghai Lily & Beauty Cosmetics Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.65 |
| Previous Close | $15.42 |
| High | $15.51 |
| Low | $14.40 |
| Adjusted Open | $14.65 |
| Previous Adjusted Close | $15.42 |
| Adjusted High | $15.51 |
| Adjusted Low | $14.40 |
About Shanghai Lily & Beauty Cosmetics Co Ltd (605136)
Shanghai Lily & Beauty Cosmetics Co Ltd
Invest in Shanghai Lily & Beauty Cosmetics Co Ltd (605136)
Historical Stock Data for Shanghai Lily & Beauty Cosmetics Co Ltd (605136)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | $14.65 | $15.51 | $14.40 | $15.42 | $15.42 | 94,867,460 |
| 2025-05-27 | $14.15 | $15.28 | $13.82 | $15.08 | $15.08 | 87,829,090 |
| 2025-05-26 | $13.79 | $14.86 | $13.78 | $14.50 | $14.50 | 97,494,240 |
| 2025-05-23 | $13.19 | $14.51 | $12.31 | $14.51 | $14.51 | 107,024,330 |
| 2025-05-22 | $12.66 | $13.66 | $12.01 | $13.19 | $13.19 | 116,656,080 |
| 2025-05-21 | $12.55 | $12.55 | $11.98 | $12.55 | $12.55 | 114,339,900 |
| 2025-05-20 | $10.81 | $11.41 | $10.69 | $11.41 | $11.41 | 37,948,100 |
| 2025-05-19 | $9.45 | $10.37 | $9.32 | $10.37 | $10.37 | 79,575,530 |
| 2025-05-16 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 12,356,280 |
| 2025-05-15 | $8.05 | $8.57 | $8.05 | $8.57 | $8.57 | 24,296,780 |
| 2025-05-14 | $7.66 | $7.80 | $7.62 | $7.79 | $7.79 | 10,297,100 |
| 2025-05-13 | $7.72 | $7.92 | $7.66 | $7.72 | $7.72 | 11,364,570 |
| 2025-05-12 | $7.69 | $7.80 | $7.65 | $7.67 | $7.67 | 9,628,400 |
| 2025-05-09 | $7.76 | $7.86 | $7.63 | $7.68 | $7.68 | 12,503,000 |
| 2025-05-08 | $7.60 | $8.08 | $7.53 | $7.84 | $7.84 | 19,361,500 |
| 2025-05-07 | $7.55 | $7.70 | $7.51 | $7.61 | $7.61 | 12,893,600 |
| 2025-05-06 | $7.42 | $7.53 | $7.37 | $7.49 | $7.49 | 11,684,400 |
| 2025-04-30 | $7.35 | $7.63 | $7.30 | $7.42 | $7.42 | 15,615,400 |
| 2025-04-29 | $7.12 | $7.36 | $7.08 | $7.25 | $7.25 | 9,761,700 |
| 2025-04-28 | $7.41 | $7.53 | $7.16 | $7.23 | $7.23 | 11,237,000 |
| 2025-04-25 | $7.50 | $7.55 | $7.37 | $7.42 | $7.42 | 13,029,200 |
| 2025-04-24 | $7.59 | $7.79 | $7.44 | $7.51 | $7.51 | 20,836,500 |
| 2025-04-23 | $7.80 | $7.94 | $7.55 | $7.55 | $7.55 | 19,604,200 |
| 2025-04-22 | $8.05 | $8.06 | $7.73 | $7.84 | $7.84 | 25,830,180 |
| 2025-04-21 | $7.96 | $8.30 | $7.79 | $7.92 | $7.92 | 39,345,300 |
| 2025-04-18 | $8.06 | $8.87 | $7.85 | $8.20 | $8.20 | 52,120,060 |
| 2025-04-17 | $7.20 | $8.06 | $7.20 | $8.06 | $8.06 | 18,281,420 |
| 2025-04-16 | $7.42 | $7.62 | $7.21 | $7.33 | $7.33 | 11,829,290 |
| 2025-04-15 | $7.31 | $7.63 | $7.23 | $7.43 | $7.43 | 15,600,000 |
| 2025-04-14 | $6.95 | $7.57 | $6.95 | $7.34 | $7.34 | 16,932,900 |
| 2025-04-11 | $6.97 | $7.09 | $6.88 | $6.90 | $6.90 | 10,013,400 |
| 2025-04-10 | $6.61 | $7.25 | $6.58 | $7.00 | $7.00 | 16,046,400 |
| 2025-04-09 | $6.25 | $6.65 | $5.81 | $6.60 | $6.60 | 12,121,100 |
| 2025-04-08 | $6.32 | $6.51 | $6.19 | $6.34 | $6.34 | 11,249,800 |
| 2025-04-07 | $6.60 | $6.88 | $6.48 | $6.48 | $6.48 | 7,426,700 |
| 2025-04-03 | $7.08 | $7.31 | $7.03 | $7.20 | $7.20 | 5,987,900 |
| 2025-04-02 | $7.13 | $7.27 | $7.11 | $7.15 | $7.15 | 4,182,000 |
| 2025-04-01 | $7.10 | $7.22 | $7.07 | $7.19 | $7.19 | 5,015,500 |
| 2025-03-31 | $7.16 | $7.16 | $7.00 | $7.06 | $7.06 | 5,846,300 |
| 2025-03-28 | $7.44 | $7.44 | $7.21 | $7.21 | $7.21 | 7,871,700 |
| 2025-03-27 | $7.46 | $7.58 | $7.34 | $7.44 | $7.44 | 6,739,300 |
| 2025-03-26 | $7.43 | $7.53 | $7.34 | $7.47 | $7.47 | 6,798,800 |
| 2025-03-25 | $7.48 | $7.51 | $7.31 | $7.38 | $7.38 | 9,102,100 |
| 2025-03-24 | $7.63 | $7.88 | $7.39 | $7.53 | $7.53 | 14,391,400 |
| 2025-03-21 | $7.72 | $7.74 | $7.56 | $7.59 | $7.59 | 6,971,000 |
| 2025-03-20 | $7.79 | $7.84 | $7.71 | $7.72 | $7.72 | 6,452,400 |
| 2025-03-19 | $7.90 | $7.96 | $7.76 | $7.82 | $7.82 | 8,232,700 |
| 2025-03-18 | $7.95 | $8.02 | $7.87 | $7.96 | $7.96 | 7,881,100 |
| 2025-03-17 | $8.05 | $8.08 | $7.89 | $7.94 | $7.94 | 13,995,990 |
| 2025-03-14 | $7.69 | $8.13 | $7.65 | $8.00 | $8.00 | 24,716,290 |
| 2025-03-13 | $7.59 | $7.74 | $7.40 | $7.70 | $7.70 | 14,114,400 |
| 2025-03-12 | $7.49 | $7.62 | $7.49 | $7.59 | $7.59 | 8,517,400 |
| 2025-03-11 | $7.36 | $7.50 | $7.29 | $7.50 | $7.50 | 6,593,500 |
| 2025-03-10 | $7.49 | $7.58 | $7.41 | $7.44 | $7.44 | 7,754,000 |
| 2025-03-07 | $7.61 | $7.77 | $7.49 | $7.51 | $7.51 | 11,056,600 |
| 2025-03-06 | $7.47 | $7.66 | $7.45 | $7.64 | $7.64 | 12,316,000 |
| 2025-03-05 | $7.52 | $7.52 | $7.31 | $7.47 | $7.47 | 10,281,000 |
| 2025-03-04 | $7.47 | $7.57 | $7.42 | $7.54 | $7.54 | 7,302,000 |
| 2025-03-03 | $7.43 | $7.60 | $7.36 | $7.52 | $7.52 | 11,433,200 |
| 2025-02-28 | $7.72 | $7.85 | $7.35 | $7.37 | $7.37 | 16,149,300 |
| 2025-02-27 | $7.56 | $7.74 | $7.50 | $7.73 | $7.73 | 15,490,100 |
| 2025-02-26 | $7.54 | $7.61 | $7.48 | $7.55 | $7.55 | 8,430,600 |
| 2025-02-25 | $7.54 | $7.69 | $7.46 | $7.51 | $7.51 | 9,272,900 |
| 2025-02-24 | $7.55 | $7.69 | $7.54 | $7.60 | $7.60 | 10,438,800 |
| 2025-02-20 | $7.54 | $7.72 | $7.54 | $7.71 | $7.71 | 10,038,400 |
| 2025-02-19 | $7.49 | $7.59 | $7.38 | $7.56 | $7.56 | 9,357,830 |
| 2025-02-18 | $7.84 | $7.84 | $7.40 | $7.46 | $7.46 | 13,735,700 |
| 2025-02-17 | $7.90 | $7.98 | $7.80 | $7.87 | $7.87 | 14,438,230 |
| 2025-02-14 | $7.83 | $8.01 | $7.76 | $7.95 | $7.95 | 17,835,600 |
| 2025-02-13 | $8.06 | $8.06 | $7.81 | $7.83 | $7.83 | 14,265,400 |
| 2025-02-12 | $7.86 | $7.96 | $7.80 | $7.93 | $7.93 | 12,209,000 |
| 2025-02-11 | $7.92 | $7.94 | $7.75 | $7.85 | $7.85 | 13,366,500 |
| 2025-02-10 | $7.75 | $7.86 | $7.70 | $7.84 | $7.84 | 18,750,400 |
| 2025-02-07 | $7.48 | $8.22 | $7.46 | $7.75 | $7.75 | 27,122,000 |
| 2025-02-06 | $7.33 | $7.48 | $7.16 | $7.48 | $7.48 | 13,667,900 |
| 2025-02-05 | $7.22 | $7.35 | $7.18 | $7.32 | $7.32 | 9,939,700 |
| 2025-01-27 | $7.48 | $7.58 | $7.19 | $7.21 | $7.21 | 10,886,200 |
| 2025-01-24 | $7.30 | $7.48 | $7.24 | $7.48 | $7.48 | 14,143,300 |
| 2025-01-23 | $7.52 | $7.69 | $7.32 | $7.32 | $7.32 | 15,450,300 |
| 2025-01-22 | $7.60 | $7.61 | $7.40 | $7.43 | $7.43 | 14,585,100 |
| 2025-01-21 | $7.96 | $7.99 | $7.58 | $7.70 | $7.70 | 19,918,900 |
| 2025-01-20 | $8.10 | $8.26 | $7.77 | $7.88 | $7.88 | 32,244,290 |
| 2025-01-17 | $8.07 | $8.88 | $7.74 | $8.27 | $8.27 | 47,068,890 |
| 2025-01-16 | $7.85 | $8.55 | $7.74 | $8.07 | $8.07 | 33,302,800 |
| 2025-01-15 | $7.62 | $7.97 | $7.62 | $7.88 | $7.88 | 26,895,100 |
| 2025-01-14 | $7.30 | $7.68 | $7.28 | $7.62 | $7.62 | 24,746,270 |
| 2025-01-13 | $7.02 | $7.26 | $6.75 | $7.04 | $7.04 | 15,302,000 |
| 2025-01-09 | $7.63 | $8.04 | $7.59 | $7.87 | $7.87 | 25,540,000 |
| 2025-01-08 | $7.53 | $8.08 | $7.42 | $7.85 | $7.85 | 29,955,350 |
| 2025-01-07 | $7.40 | $7.62 | $7.15 | $7.60 | $7.60 | 25,881,160 |
| 2025-01-06 | $7.77 | $7.90 | $7.50 | $7.50 | $7.50 | 30,624,400 |
| 2025-01-03 | $8.88 | $8.96 | $8.33 | $8.33 | $8.33 | 34,641,760 |
| 2025-01-02 | $8.63 | $9.49 | $8.63 | $9.25 | $9.25 | 51,016,690 |
| 2024-12-31 | $9.10 | $9.48 | $8.57 | $8.63 | $8.63 | 29,914,440 |
| 2024-12-30 | $9.45 | $9.45 | $8.80 | $9.13 | $9.13 | 25,766,880 |
| 2024-12-27 | $10.03 | $10.22 | $9.50 | $9.59 | $9.59 | 35,799,640 |
| 2024-12-26 | $9.55 | $10.23 | $9.55 | $9.94 | $9.94 | 52,971,160 |
| 2024-12-25 | $9.38 | $10.38 | $9.20 | $9.55 | $9.55 | 65,980,200 |
| 2024-12-24 | $8.40 | $9.55 | $8.21 | $9.55 | $9.55 | 48,475,020 |
| 2024-12-23 | $9.31 | $9.31 | $8.68 | $8.68 | $8.68 | 31,895,060 |
| 2024-12-20 | $9.22 | $9.64 | $9.06 | $9.64 | $9.64 | 17,573,430 |
| 2024-12-19 | $8.30 | $8.79 | $8.08 | $8.76 | $8.76 | 19,494,500 |
| 2024-12-18 | $8.60 | $8.76 | $8.26 | $8.50 | $8.50 | 16,645,700 |
| 2024-12-17 | $9.60 | $9.60 | $8.66 | $8.66 | $8.66 | 25,597,000 |
| 2024-12-16 | $9.33 | $9.91 | $9.33 | $9.62 | $9.62 | 26,857,200 |
| 2024-12-13 | $9.57 | $9.68 | $9.32 | $9.49 | $9.49 | 25,212,200 |
| 2024-12-12 | $9.50 | $9.86 | $9.40 | $9.79 | $9.79 | 34,419,600 |
| 2024-12-11 | $9.13 | $9.68 | $9.12 | $9.59 | $9.59 | 35,559,900 |
| 2024-12-10 | $9.56 | $10.17 | $9.28 | $9.41 | $9.41 | 45,627,000 |
| 2024-12-09 | $9.43 | $9.88 | $9.03 | $9.33 | $9.33 | 50,265,680 |
| 2024-12-06 | $8.54 | $9.39 | $8.32 | $9.39 | $9.39 | 39,176,480 |
| 2024-12-05 | $8.40 | $8.63 | $8.39 | $8.54 | $8.54 | 16,000,710 |
| 2024-12-04 | $8.90 | $8.90 | $8.39 | $8.52 | $8.52 | 30,203,600 |
| 2024-12-03 | $9.11 | $9.66 | $8.88 | $9.23 | $9.23 | 46,445,840 |
| 2024-12-02 | $9.12 | $9.62 | $8.82 | $8.99 | $8.99 | 46,511,930 |
| 2024-11-29 | $9.60 | $9.96 | $8.66 | $9.26 | $9.26 | 65,778,870 |
| 2024-11-28 | $9.05 | $9.06 | $9.02 | $9.06 | $9.06 | 16,918,560 |
| 2024-11-27 | $8.09 | $8.31 | $7.81 | $8.24 | $8.24 | 22,247,560 |
| 2024-11-26 | $8.50 | $8.57 | $8.09 | $8.19 | $8.19 | 30,572,600 |
| 2024-11-25 | $8.00 | $9.08 | $7.83 | $8.67 | $8.67 | 44,243,420 |
| 2024-11-22 | $8.15 | $8.82 | $7.98 | $8.25 | $8.25 | 42,780,980 |
| 2024-11-21 | $7.80 | $8.13 | $7.74 | $8.02 | $8.02 | 13,358,600 |
| 2024-11-20 | $7.62 | $7.88 | $7.60 | $7.84 | $7.84 | 7,278,500 |
| 2024-11-19 | $7.44 | $7.65 | $7.27 | $7.65 | $7.65 | 8,361,500 |
| 2024-11-18 | $7.88 | $7.94 | $7.36 | $7.41 | $7.41 | 12,126,900 |
| 2024-11-15 | $7.74 | $8.10 | $7.72 | $7.82 | $7.82 | 13,536,100 |
| 2024-11-14 | $8.01 | $8.04 | $7.65 | $7.68 | $7.68 | 10,679,700 |
| 2024-11-13 | $7.98 | $8.15 | $7.85 | $8.08 | $8.08 | 12,064,900 |
| 2024-11-12 | $8.00 | $8.19 | $7.89 | $7.98 | $7.98 | 17,198,210 |
| 2024-11-11 | $7.85 | $7.97 | $7.71 | $7.96 | $7.96 | 16,620,660 |
| 2024-11-08 | $8.28 | $8.44 | $7.85 | $7.91 | $7.91 | 33,433,800 |
| 2024-11-07 | $7.30 | $8.09 | $7.27 | $8.09 | $8.09 | 22,495,720 |
| 2024-11-06 | $7.26 | $7.39 | $7.18 | $7.35 | $7.35 | 9,238,170 |
| 2024-11-05 | $7.14 | $7.35 | $7.08 | $7.29 | $7.29 | 10,072,090 |
| 2024-11-04 | $6.83 | $7.25 | $6.77 | $7.11 | $7.11 | 11,300,670 |
| 2024-11-01 | $7.04 | $7.06 | $6.71 | $6.77 | $6.77 | 9,652,440 |
| 2024-10-31 | $6.99 | $7.14 | $6.97 | $7.07 | $7.07 | 6,694,300 |
| 2024-10-30 | $7.08 | $7.13 | $6.92 | $7.02 | $7.02 | 11,011,500 |
| 2024-10-29 | $7.54 | $7.57 | $7.22 | $7.24 | $7.24 | 8,040,500 |
| 2024-10-28 | $7.27 | $7.51 | $7.25 | $7.48 | $7.48 | 10,137,340 |
| 2024-10-25 | $7.24 | $7.33 | $7.19 | $7.25 | $7.25 | 8,353,200 |
| 2024-10-24 | $7.19 | $7.37 | $7.10 | $7.26 | $7.26 | 8,151,100 |
| 2024-10-23 | $7.35 | $7.44 | $7.17 | $7.23 | $7.23 | 12,530,500 |
| 2024-10-22 | $7.13 | $7.39 | $7.13 | $7.36 | $7.36 | 9,173,290 |
| 2024-10-21 | $7.03 | $7.22 | $6.97 | $7.15 | $7.15 | 9,573,790 |
| 2024-10-18 | $6.90 | $7.15 | $6.88 | $7.03 | $7.03 | 9,275,860 |
| 2024-10-17 | $7.05 | $7.16 | $6.95 | $6.95 | $6.95 | 7,753,810 |
| 2024-10-16 | $7.01 | $7.17 | $6.98 | $7.03 | $7.03 | 9,949,580 |
| 2024-10-15 | $7.16 | $7.46 | $7.10 | $7.15 | $7.15 | 15,133,610 |
| 2024-10-14 | $6.98 | $7.18 | $6.88 | $7.18 | $7.18 | 12,465,470 |
| 2024-10-11 | $7.22 | $7.41 | $6.93 | $7.04 | $7.04 | 18,220,740 |
| 2024-10-10 | $6.90 | $7.40 | $6.74 | $7.22 | $7.22 | 17,682,950 |
| 2024-10-09 | $7.54 | $7.54 | $6.91 | $6.91 | $6.91 | 17,344,100 |
| 2024-10-08 | $8.07 | $8.07 | $7.31 | $7.68 | $7.68 | 23,522,460 |
| 2024-09-30 | $7.05 | $7.37 | $6.74 | $7.34 | $7.34 | 20,613,630 |
| 2024-09-27 | $6.60 | $6.77 | $6.42 | $6.70 | $6.70 | 8,009,000 |
| 2024-09-26 | $6.27 | $6.53 | $6.26 | $6.51 | $6.51 | 7,666,800 |
| 2024-09-25 | $6.22 | $6.42 | $6.22 | $6.28 | $6.28 | 9,682,900 |
| 2024-09-24 | $6.00 | $6.20 | $5.99 | $6.20 | $6.20 | 9,294,400 |
| 2024-09-23 | $6.02 | $6.03 | $5.93 | $6.00 | $6.00 | 4,443,800 |
| 2024-09-20 | $5.98 | $6.11 | $5.86 | $6.02 | $6.02 | 7,706,000 |
| 2024-09-19 | $5.70 | $6.04 | $5.70 | $5.99 | $5.99 | 7,766,100 |
| 2024-09-18 | $5.78 | $5.83 | $5.60 | $5.69 | $5.69 | 5,738,500 |
| 2024-09-13 | $5.90 | $5.95 | $5.77 | $5.79 | $5.79 | 4,647,500 |
| 2024-09-12 | $5.95 | $6.03 | $5.90 | $5.91 | $5.91 | 4,953,500 |
| 2024-09-11 | $6.08 | $6.08 | $5.93 | $5.96 | $5.96 | 6,426,800 |
| 2024-09-10 | $6.04 | $6.26 | $6.00 | $6.12 | $6.12 | 8,354,800 |
| 2024-09-09 | $5.95 | $6.08 | $5.87 | $6.05 | $6.05 | 7,910,600 |
| 2024-09-06 | $6.08 | $6.33 | $5.96 | $5.96 | $5.96 | 11,934,200 |
| 2024-09-05 | $6.09 | $6.19 | $5.89 | $6.14 | $6.14 | 17,361,300 |
| 2024-09-04 | $5.75 | $5.84 | $5.72 | $5.76 | $5.76 | 4,569,900 |
| 2024-09-03 | $5.72 | $5.88 | $5.72 | $5.82 | $5.82 | 5,323,900 |
| 2024-09-02 | $5.90 | $6.00 | $5.73 | $5.75 | $5.75 | 6,309,100 |
| 2024-08-30 | $5.68 | $5.97 | $5.65 | $5.90 | $5.90 | 9,783,000 |
| 2024-08-29 | $5.55 | $5.71 | $5.45 | $5.67 | $5.67 | 7,292,600 |
| 2024-08-28 | $5.45 | $5.67 | $5.37 | $5.62 | $5.62 | 8,024,700 |
| 2024-08-27 | $5.58 | $5.62 | $5.47 | $5.48 | $5.48 | 5,861,500 |
| 2024-08-26 | $5.54 | $5.70 | $5.40 | $5.59 | $5.59 | 10,093,700 |
| 2024-08-23 | $5.72 | $5.72 | $5.49 | $5.49 | $5.49 | 13,428,400 |
| 2024-08-22 | $6.13 | $6.19 | $5.67 | $5.70 | $5.70 | 18,747,600 |
| 2024-08-21 | $6.34 | $6.37 | $6.12 | $6.19 | $6.19 | 13,855,600 |
| 2024-08-20 | $6.50 | $6.58 | $6.25 | $6.28 | $6.28 | 19,460,970 |
| 2024-08-19 | $6.53 | $6.69 | $6.38 | $6.50 | $6.50 | 30,479,400 |
| 2024-08-16 | $6.17 | $6.73 | $6.17 | $6.73 | $6.73 | 36,869,000 |
| 2024-08-15 | $6.03 | $6.44 | $5.97 | $6.12 | $6.12 | 15,507,350 |
| 2024-08-14 | $5.78 | $6.04 | $5.72 | $5.87 | $5.87 | 7,504,860 |
| 2024-08-13 | $5.80 | $5.93 | $5.70 | $5.78 | $5.78 | 3,823,800 |
| 2024-08-12 | $5.85 | $5.88 | $5.72 | $5.80 | $5.80 | 5,130,800 |
| 2024-08-09 | $6.06 | $6.12 | $5.88 | $5.89 | $5.89 | 5,830,580 |
| 2024-08-08 | $5.92 | $6.07 | $5.88 | $6.04 | $6.04 | 7,486,900 |
| 2024-08-07 | $6.07 | $6.07 | $5.91 | $5.97 | $5.97 | 6,255,900 |
| 2024-08-06 | $5.93 | $6.07 | $5.91 | $6.07 | $6.07 | 9,431,360 |
| 2024-08-05 | $5.97 | $6.10 | $5.88 | $5.88 | $5.88 | 10,895,900 |
| 2024-08-02 | $5.99 | $6.05 | $5.92 | $5.93 | $5.93 | 7,000,100 |
| 2024-08-01 | $6.04 | $6.06 | $5.91 | $5.99 | $5.99 | 10,290,800 |
| 2024-07-31 | $5.84 | $6.06 | $5.83 | $6.04 | $6.04 | 12,761,500 |
| 2024-07-30 | $5.76 | $5.85 | $5.70 | $5.83 | $5.83 | 9,729,700 |
| 2024-07-29 | $5.72 | $5.77 | $5.60 | $5.75 | $5.75 | 7,645,900 |
| 2024-07-26 | $5.66 | $5.81 | $5.65 | $5.74 | $5.74 | 12,126,300 |
| 2024-07-25 | $5.53 | $6.08 | $5.45 | $5.71 | $5.71 | 17,221,200 |
| 2024-07-24 | $5.64 | $5.70 | $5.47 | $5.53 | $5.53 | 7,736,200 |
| 2024-07-23 | $5.81 | $5.95 | $5.64 | $5.66 | $5.66 | 8,837,120 |
| 2024-07-22 | $5.74 | $5.88 | $5.66 | $5.83 | $5.83 | 7,703,580 |
| 2024-07-19 | $5.70 | $5.83 | $5.66 | $5.78 | $5.78 | 6,960,400 |
| 2024-07-18 | $5.71 | $5.72 | $5.55 | $5.72 | $5.72 | 7,876,800 |
| 2024-07-17 | $5.63 | $5.85 | $5.63 | $5.77 | $5.77 | 11,922,060 |
| 2024-07-16 | $5.63 | $5.75 | $5.57 | $5.69 | $5.69 | 7,443,800 |
| 2024-07-15 | $5.65 | $5.82 | $5.57 | $5.61 | $5.61 | 10,423,500 |
| 2024-07-12 | $5.78 | $5.95 | $5.69 | $5.71 | $5.71 | 18,828,740 |
| 2024-07-11 | $5.35 | $5.70 | $5.34 | $5.70 | $5.70 | 4,788,800 |
| 2024-07-10 | $5.20 | $5.28 | $5.10 | $5.18 | $5.18 | 5,447,700 |
| 2024-07-09 | $5.30 | $5.36 | $5.10 | $5.22 | $5.22 | 6,657,000 |
| 2024-07-08 | $5.55 | $5.57 | $5.27 | $5.30 | $5.30 | 5,591,900 |
| 2024-07-05 | $5.48 | $5.59 | $5.41 | $5.56 | $5.56 | 4,730,100 |
| 2024-07-04 | $5.77 | $5.82 | $5.49 | $5.50 | $5.50 | 5,382,100 |
| 2024-07-03 | $5.68 | $5.93 | $5.67 | $5.82 | $5.82 | 5,912,800 |
| 2024-07-02 | $5.56 | $5.75 | $5.50 | $5.68 | $5.68 | 3,998,850 |
| 2024-07-01 | $5.54 | $5.57 | $5.43 | $5.56 | $5.56 | 3,152,000 |
| 2024-06-28 | $5.62 | $5.67 | $5.46 | $5.51 | $5.51 | 4,445,300 |
| 2024-06-27 | $5.74 | $5.81 | $5.62 | $5.64 | $5.64 | 3,427,180 |
| 2024-06-26 | $5.47 | $5.79 | $5.42 | $5.77 | $5.77 | 4,922,600 |
| 2024-06-25 | $5.38 | $5.55 | $5.37 | $5.47 | $5.47 | 3,249,280 |
| 2024-06-24 | $5.41 | $5.55 | $5.36 | $5.37 | $5.37 | 6,118,400 |
| 2024-06-21 | $5.71 | $5.74 | $5.60 | $5.65 | $5.65 | 2,962,950 |
| 2024-06-20 | $5.85 | $5.89 | $5.67 | $5.69 | $5.69 | 4,332,850 |
| 2024-06-19 | $5.92 | $5.98 | $5.83 | $5.85 | $5.85 | 3,176,600 |
| 2024-06-18 | $5.77 | $5.93 | $5.74 | $5.92 | $5.92 | 4,554,960 |
| 2024-06-17 | $5.86 | $5.86 | $5.73 | $5.76 | $5.76 | 3,496,900 |
| 2024-06-14 | $5.79 | $5.89 | $5.70 | $5.86 | $5.86 | 5,276,100 |
| 2024-06-13 | $5.87 | $5.94 | $5.78 | $5.81 | $5.81 | 3,486,000 |
| 2024-06-12 | $5.80 | $5.93 | $5.80 | $5.92 | $5.92 | 4,446,140 |
| 2024-06-11 | $5.82 | $5.84 | $5.59 | $5.80 | $5.80 | 4,777,070 |
| 2024-06-07 | $5.60 | $5.83 | $5.56 | $5.82 | $5.82 | 7,751,000 |
| 2024-06-06 | $5.96 | $5.98 | $5.47 | $5.55 | $5.55 | 9,114,500 |
| 2024-06-05 | $6.15 | $6.18 | $5.96 | $5.97 | $5.97 | 5,404,810 |
| 2024-06-04 | $6.30 | $6.31 | $6.10 | $6.16 | $6.16 | 6,094,900 |
| 2024-06-03 | $6.54 | $6.54 | $6.27 | $6.32 | $6.32 | 5,912,100 |
| 2024-05-31 | $6.46 | $6.58 | $6.46 | $6.55 | $6.55 | 4,226,600 |
| 2024-05-30 | $6.56 | $6.67 | $6.44 | $6.46 | $6.46 | 6,754,600 |
| 2024-05-29 | $6.56 | $6.70 | $6.48 | $6.60 | $6.60 | 6,062,200 |
| 2024-05-28 | $6.79 | $6.79 | $6.54 | $6.57 | $6.57 | 9,564,400 |
| 2024-05-27 | $6.83 | $7.25 | $6.78 | $6.92 | $6.92 | 12,384,560 |
| 2024-05-24 | $6.81 | $6.87 | $6.72 | $6.74 | $6.74 | 3,568,100 |
| 2024-05-23 | $7.17 | $7.17 | $6.80 | $6.82 | $6.82 | 5,623,400 |
| 2024-05-22 | $7.18 | $7.27 | $7.14 | $7.14 | $7.14 | 4,642,660 |
| 2024-05-21 | $7.26 | $7.34 | $7.08 | $7.14 | $7.14 | 5,751,400 |
| 2024-05-20 | $7.47 | $7.52 | $7.24 | $7.29 | $7.29 | 5,739,100 |
| 2024-05-17 | $7.38 | $7.58 | $7.37 | $7.45 | $7.45 | 4,027,470 |
| 2024-05-16 | $7.27 | $7.48 | $7.27 | $7.40 | $7.40 | 3,942,400 |
| 2024-05-15 | $7.42 | $7.44 | $7.28 | $7.31 | $7.31 | 3,748,300 |
| 2024-05-14 | $7.28 | $7.42 | $7.22 | $7.39 | $7.39 | 4,474,400 |
| 2024-05-13 | $7.40 | $7.49 | $7.26 | $7.29 | $7.29 | 5,454,500 |
| 2024-05-10 | $7.69 | $7.70 | $7.45 | $7.50 | $7.50 | 4,421,300 |
| 2024-05-09 | $7.49 | $7.74 | $7.48 | $7.70 | $7.70 | 4,364,900 |
| 2024-05-08 | $7.65 | $7.65 | $7.48 | $7.50 | $7.50 | 3,859,800 |
| 2024-05-07 | $7.57 | $7.71 | $7.50 | $7.69 | $7.69 | 5,837,300 |
| 2024-05-06 | $7.47 | $7.53 | $7.39 | $7.50 | $7.50 | 8,023,300 |
| 2024-04-30 | $7.48 | $7.52 | $7.22 | $7.35 | $7.35 | 8,929,100 |
| 2024-04-29 | $7.43 | $7.75 | $7.43 | $7.73 | $7.73 | 4,446,000 |
| 2024-04-26 | $7.32 | $7.46 | $7.28 | $7.43 | $7.43 | 4,197,400 |
| 2024-04-25 | $7.20 | $7.41 | $7.16 | $7.38 | $7.38 | 4,243,500 |
| 2024-04-24 | $7.09 | $7.26 | $7.03 | $7.23 | $7.23 | 4,360,200 |
| 2024-04-23 | $6.82 | $7.17 | $6.81 | $7.10 | $7.10 | 6,558,980 |
| 2024-04-22 | $6.76 | $6.87 | $6.57 | $6.83 | $6.83 | 4,750,850 |
| 2024-04-19 | $6.88 | $6.95 | $6.73 | $6.79 | $6.79 | 4,862,450 |
| 2024-04-18 | $7.08 | $7.16 | $6.78 | $6.96 | $6.96 | 6,904,040 |
| 2024-04-17 | $6.60 | $7.15 | $6.60 | $7.12 | $7.12 | 8,478,540 |
| 2024-04-16 | $7.15 | $7.17 | $6.53 | $6.53 | $6.53 | 10,370,000 |
| 2024-04-15 | $7.91 | $8.01 | $7.25 | $7.25 | $7.25 | 10,104,470 |
| 2024-04-12 | $8.12 | $8.30 | $8.04 | $8.05 | $8.05 | 4,083,500 |
| 2024-04-11 | $8.14 | $8.29 | $8.08 | $8.14 | $8.14 | 5,274,440 |
| 2024-04-10 | $8.35 | $8.44 | $8.13 | $8.26 | $8.26 | 7,585,840 |
| 2024-04-09 | $8.18 | $8.65 | $8.13 | $8.44 | $8.44 | 8,351,240 |
| 2024-04-08 | $8.52 | $8.52 | $8.11 | $8.12 | $8.12 | 5,447,600 |
| 2024-04-03 | $8.38 | $8.52 | $8.26 | $8.41 | $8.41 | 5,609,070 |
| 2024-04-02 | $8.34 | $8.52 | $8.26 | $8.42 | $8.42 | 5,404,050 |
| 2024-04-01 | $8.17 | $8.32 | $8.12 | $8.32 | $8.32 | 5,894,800 |
| 2024-03-29 | $8.04 | $8.35 | $8.01 | $8.19 | $8.19 | 7,931,000 |
| 2024-03-28 | $7.78 | $8.03 | $7.71 | $7.96 | $7.96 | 4,071,600 |
| 2024-03-27 | $8.01 | $8.09 | $7.77 | $7.80 | $7.80 | 3,724,980 |
| 2024-03-26 | $8.05 | $8.17 | $7.87 | $8.04 | $8.04 | 5,169,580 |
| 2024-03-25 | $8.32 | $8.34 | $8.09 | $8.10 | $8.10 | 4,891,300 |
| 2024-03-22 | $8.46 | $8.49 | $8.19 | $8.33 | $8.33 | 4,682,300 |
| 2024-03-21 | $8.45 | $8.59 | $8.28 | $8.46 | $8.46 | 4,948,100 |
| 2024-03-20 | $8.25 | $8.42 | $8.20 | $8.41 | $8.41 | 5,203,300 |
| 2024-03-19 | $8.18 | $8.39 | $8.12 | $8.25 | $8.25 | 5,651,800 |
| 2024-03-18 | $8.02 | $8.18 | $7.96 | $8.18 | $8.18 | 5,098,680 |
| 2024-03-15 | $7.90 | $8.02 | $7.86 | $8.01 | $8.01 | 3,907,780 |
| 2024-03-14 | $7.97 | $8.04 | $7.81 | $7.93 | $7.93 | 4,486,120 |
| 2024-03-13 | $7.99 | $8.05 | $7.82 | $7.96 | $7.96 | 5,096,680 |
| 2024-03-12 | $7.83 | $8.00 | $7.79 | $7.99 | $7.99 | 5,202,500 |
| 2024-03-11 | $7.55 | $7.83 | $7.50 | $7.83 | $7.83 | 5,929,800 |
| 2024-03-08 | $7.49 | $7.58 | $7.38 | $7.54 | $7.54 | 4,695,500 |
| 2024-03-07 | $7.62 | $7.74 | $7.48 | $7.49 | $7.49 | 4,956,300 |
| 2024-03-06 | $7.56 | $7.68 | $7.45 | $7.62 | $7.62 | 5,351,500 |
| 2024-03-05 | $7.87 | $7.88 | $7.57 | $7.61 | $7.61 | 4,418,800 |
| 2024-03-04 | $7.96 | $8.01 | $7.66 | $7.88 | $7.88 | 6,183,900 |
| 2024-03-01 | $7.81 | $7.96 | $7.75 | $7.96 | $7.96 | 5,780,200 |
| 2024-02-29 | $7.44 | $7.81 | $7.38 | $7.81 | $7.81 | 7,601,300 |
| 2024-02-28 | $8.25 | $8.43 | $7.45 | $7.50 | $7.50 | 11,238,000 |
| 2024-02-27 | $8.06 | $8.23 | $7.98 | $8.23 | $8.23 | 5,727,400 |
| 2024-02-26 | $7.88 | $8.25 | $7.76 | $8.05 | $8.05 | 7,307,000 |
| 2024-02-23 | $7.66 | $7.95 | $7.61 | $7.91 | $7.91 | 7,351,400 |
| 2024-02-22 | $7.41 | $7.63 | $7.40 | $7.62 | $7.62 | 7,143,400 |
| 2024-02-21 | $7.14 | $7.64 | $7.11 | $7.45 | $7.45 | 8,904,700 |
| 2024-02-20 | $7.07 | $7.32 | $6.96 | $7.28 | $7.28 | 7,262,000 |
| 2024-02-19 | $6.98 | $7.23 | $6.86 | $7.13 | $7.13 | 10,700,370 |
| 2024-02-08 | $6.20 | $6.86 | $6.17 | $6.86 | $6.86 | 11,909,590 |
| 2024-02-07 | $6.73 | $6.80 | $6.13 | $6.24 | $6.24 | 13,977,790 |
| 2024-02-06 | $6.64 | $7.07 | $6.35 | $6.81 | $6.81 | 12,525,490 |
| 2024-02-05 | $7.38 | $7.60 | $7.05 | $7.05 | $7.05 | 10,700,700 |
| 2024-02-02 | $8.54 | $8.89 | $7.83 | $7.83 | $7.83 | 16,733,500 |
| 2024-02-01 | $9.06 | $9.06 | $8.40 | $8.70 | $8.70 | 19,589,710 |
| 2024-01-31 | $9.21 | $9.21 | $8.91 | $9.21 | $9.21 | 13,884,600 |
| 2024-01-30 | $8.59 | $8.63 | $8.34 | $8.37 | $8.37 | 3,010,900 |
| 2024-01-29 | $8.94 | $9.05 | $8.61 | $8.63 | $8.63 | 4,035,800 |
| 2024-01-26 | $8.99 | $9.11 | $8.91 | $8.94 | $8.94 | 4,759,100 |
| 2024-01-25 | $8.79 | $9.07 | $8.62 | $9.07 | $9.07 | 7,607,900 |
| 2024-01-24 | $8.58 | $9.14 | $8.43 | $8.77 | $8.77 | 8,742,800 |
| 2024-01-23 | $8.39 | $8.43 | $8.20 | $8.37 | $8.37 | 4,309,900 |
| 2024-01-22 | $9.06 | $9.09 | $8.36 | $8.42 | $8.42 | 4,630,780 |
| 2024-01-19 | $9.11 | $9.25 | $9.02 | $9.06 | $9.06 | 3,541,670 |
| 2024-01-18 | $9.15 | $9.23 | $8.85 | $9.11 | $9.11 | 5,839,300 |
| 2024-01-17 | $9.54 | $9.55 | $9.18 | $9.18 | $9.18 | 5,428,000 |
| 2024-01-16 | $9.76 | $9.77 | $9.40 | $9.59 | $9.59 | 5,451,500 |
| 2024-01-15 | $9.68 | $9.90 | $9.65 | $9.80 | $9.80 | 3,195,650 |
| 2024-01-12 | $9.84 | $10.04 | $9.72 | $9.72 | $9.72 | 4,737,180 |
| 2024-01-11 | $9.75 | $9.94 | $9.70 | $9.88 | $9.88 | 3,584,870 |
| 2024-01-10 | $9.60 | $9.83 | $9.45 | $9.77 | $9.77 | 3,791,100 |
| 2024-01-09 | $9.55 | $9.73 | $9.52 | $9.65 | $9.65 | 3,104,070 |
| 2024-01-08 | $9.54 | $9.75 | $9.50 | $9.50 | $9.50 | 3,661,400 |
| 2024-01-05 | $9.96 | $10.02 | $9.73 | $9.78 | $9.78 | 3,405,500 |
| 2024-01-04 | $9.82 | $9.97 | $9.80 | $9.94 | $9.94 | 3,116,700 |
| 2024-01-03 | $9.93 | $9.99 | $9.82 | $9.88 | $9.88 | 3,581,900 |
| 2024-01-02 | $9.93 | $10.05 | $9.84 | $9.93 | $9.93 | 4,069,700 |
| 2024-01-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-12-29 | $9.80 | $10.00 | $9.79 | $9.91 | $9.91 | 4,867,700 |
| 2023-12-28 | $9.59 | $9.84 | $9.46 | $9.79 | $9.79 | 5,042,450 |
| 2023-12-27 | $9.79 | $9.83 | $9.46 | $9.63 | $9.63 | 6,827,970 |
| 2023-12-26 | $10.15 | $10.19 | $9.80 | $9.81 | $9.81 | 5,393,400 |
| 2023-12-25 | $10.37 | $10.44 | $10.10 | $10.18 | $10.18 | 4,935,300 |
| 2023-12-22 | $10.91 | $10.96 | $10.39 | $10.45 | $10.45 | 7,272,270 |
| 2023-12-21 | $10.70 | $10.99 | $10.64 | $10.90 | $10.90 | 4,425,160 |
| 2023-12-20 | $11.06 | $11.06 | $10.74 | $10.79 | $10.79 | 5,055,940 |
| 2023-12-19 | $10.86 | $11.15 | $10.86 | $11.06 | $11.06 | 4,177,500 |
| 2023-12-18 | $11.14 | $11.19 | $10.86 | $10.92 | $10.92 | 6,346,300 |
| 2023-12-15 | $11.32 | $11.35 | $11.10 | $11.27 | $11.27 | 7,815,900 |
| 2023-12-14 | $11.26 | $11.61 | $11.26 | $11.32 | $11.32 | 8,864,900 |
| 2023-12-13 | $11.46 | $11.50 | $11.22 | $11.24 | $11.24 | 8,268,400 |
| 2023-12-12 | $11.21 | $11.58 | $11.15 | $11.48 | $11.48 | 14,020,110 |
| 2023-12-11 | $10.93 | $11.28 | $10.75 | $11.23 | $11.23 | 13,167,680 |
| 2023-12-08 | $11.51 | $11.58 | $11.02 | $11.03 | $11.03 | 16,029,280 |
| 2023-12-07 | $11.70 | $11.77 | $11.48 | $11.58 | $11.58 | 16,249,460 |
| 2023-12-06 | $12.04 | $12.26 | $11.57 | $11.92 | $11.92 | 24,891,030 |
| 2023-12-05 | $11.38 | $12.73 | $11.31 | $12.04 | $12.04 | 35,354,980 |
| 2023-12-04 | $11.54 | $11.70 | $11.26 | $11.57 | $11.57 | 20,509,250 |
| 2023-12-01 | $11.40 | $11.99 | $11.30 | $11.70 | $11.70 | 29,490,070 |
| 2023-11-30 | $11.30 | $11.99 | $11.15 | $11.43 | $11.43 | 30,881,370 |
| 2023-11-29 | $10.82 | $11.50 | $10.73 | $11.26 | $11.26 | 22,403,690 |
| 2023-11-28 | $10.70 | $10.88 | $10.50 | $10.76 | $10.76 | 10,024,220 |
| 2023-11-27 | $10.40 | $11.48 | $10.32 | $10.91 | $10.91 | 15,587,990 |
| 2023-11-24 | $10.67 | $11.07 | $10.64 | $10.79 | $10.79 | 10,946,120 |
| 2023-11-23 | $10.71 | $10.77 | $10.60 | $10.72 | $10.72 | 4,107,710 |
| 2023-11-22 | $10.78 | $10.94 | $10.61 | $10.74 | $10.74 | 7,772,320 |
| 2023-11-21 | $10.55 | $10.89 | $10.55 | $10.89 | $10.89 | 8,589,200 |
| 2023-11-20 | $10.74 | $10.82 | $10.59 | $10.70 | $10.70 | 5,413,700 |
| 2023-11-17 | $10.63 | $10.84 | $10.60 | $10.79 | $10.79 | 7,039,600 |
| 2023-11-16 | $10.49 | $10.88 | $10.42 | $10.66 | $10.66 | 7,279,830 |
| 2023-11-15 | $10.45 | $10.54 | $10.41 | $10.50 | $10.50 | 3,676,400 |
| 2023-11-14 | $10.33 | $10.43 | $10.31 | $10.42 | $10.42 | 2,713,700 |
| 2023-11-13 | $10.38 | $10.42 | $10.30 | $10.35 | $10.35 | 3,298,700 |
| 2023-11-10 | $10.42 | $10.46 | $10.23 | $10.28 | $10.28 | 3,184,000 |
| 2023-11-09 | $10.55 | $10.65 | $10.39 | $10.45 | $10.45 | 3,489,120 |
| 2023-11-08 | $10.45 | $10.66 | $10.43 | $10.55 | $10.55 | 5,005,800 |
| 2023-11-07 | $10.57 | $10.57 | $10.35 | $10.47 | $10.47 | 4,236,000 |
| 2023-11-06 | $10.26 | $10.53 | $10.26 | $10.52 | $10.52 | 4,445,700 |
| 2023-11-03 | $10.35 | $10.38 | $10.23 | $10.27 | $10.27 | 3,229,500 |
| 2023-11-02 | $10.48 | $10.50 | $10.33 | $10.35 | $10.35 | 2,885,880 |
| 2023-11-01 | $10.38 | $10.49 | $10.34 | $10.48 | $10.48 | 3,452,550 |
| 2023-10-31 | $10.40 | $10.54 | $10.29 | $10.38 | $10.38 | 3,141,500 |
| 2023-10-30 | $10.38 | $10.50 | $10.33 | $10.43 | $10.43 | 2,951,500 |
| 2023-10-27 | $10.25 | $10.55 | $10.22 | $10.48 | $10.48 | 3,485,200 |
| 2023-10-26 | $10.31 | $10.36 | $10.16 | $10.31 | $10.31 | 3,329,500 |
| 2023-10-25 | $10.07 | $10.39 | $10.07 | $10.33 | $10.33 | 4,606,660 |
| 2023-10-24 | $9.74 | $10.18 | $9.66 | $10.16 | $10.16 | 5,271,120 |
| 2023-10-23 | $9.90 | $9.91 | $9.60 | $9.66 | $9.66 | 3,725,400 |
| 2023-10-20 | $9.99 | $10.05 | $9.90 | $9.92 | $9.92 | 2,061,470 |
| 2023-10-19 | $9.90 | $10.15 | $9.90 | $9.99 | $9.99 | 3,204,740 |
| 2023-10-18 | $10.26 | $10.26 | $9.94 | $9.96 | $9.96 | 3,541,450 |
| 2023-10-17 | $10.26 | $10.35 | $10.21 | $10.28 | $10.28 | 2,571,100 |
| 2023-10-16 | $10.32 | $10.41 | $10.19 | $10.26 | $10.26 | 2,905,100 |
| 2023-10-13 | $10.45 | $10.48 | $10.30 | $10.34 | $10.34 | 2,309,200 |
| 2023-10-12 | $10.63 | $10.63 | $10.41 | $10.48 | $10.48 | 2,820,170 |
| 2023-10-11 | $10.60 | $10.65 | $10.45 | $10.56 | $10.56 | 3,147,800 |
| 2023-10-10 | $10.48 | $10.64 | $10.48 | $10.54 | $10.54 | 2,334,000 |
| 2023-10-09 | $10.67 | $10.68 | $10.43 | $10.47 | $10.47 | 2,347,100 |
| 2023-09-28 | $10.69 | $10.78 | $10.61 | $10.68 | $10.68 | 2,513,910 |
| 2023-09-27 | $10.55 | $10.75 | $10.43 | $10.68 | $10.68 | 2,930,600 |
| 2023-09-26 | $10.50 | $10.66 | $10.45 | $10.53 | $10.53 | 1,875,200 |
| 2023-09-25 | $10.59 | $10.80 | $10.50 | $10.53 | $10.53 | 3,213,600 |
| 2023-09-22 | $10.22 | $10.63 | $10.17 | $10.61 | $10.61 | 4,892,300 |
| 2023-09-21 | $10.51 | $10.56 | $10.25 | $10.26 | $10.26 | 4,022,710 |
| 2023-09-20 | $10.70 | $10.74 | $10.54 | $10.55 | $10.55 | 2,567,600 |
| 2023-09-19 | $10.94 | $10.96 | $10.68 | $10.70 | $10.70 | 2,693,600 |
| 2023-09-18 | $10.59 | $10.98 | $10.57 | $10.92 | $10.92 | 4,306,800 |
| 2023-09-15 | $10.63 | $10.74 | $10.56 | $10.66 | $10.66 | 2,671,600 |
| 2023-09-14 | $10.71 | $10.77 | $10.53 | $10.63 | $10.63 | 2,792,800 |
| 2023-09-13 | $10.91 | $10.96 | $10.67 | $10.75 | $10.75 | 2,410,200 |
| 2023-09-12 | $10.87 | $11.02 | $10.86 | $10.94 | $10.94 | 2,211,700 |
| 2023-09-11 | $10.78 | $10.99 | $10.71 | $10.96 | $10.96 | 3,208,300 |
| 2023-09-08 | $10.85 | $10.86 | $10.63 | $10.79 | $10.79 | 3,245,060 |
| 2023-09-07 | $11.05 | $11.11 | $10.86 | $10.87 | $10.87 | 2,728,500 |
| 2023-09-06 | $11.06 | $11.13 | $11.01 | $11.08 | $11.08 | 2,191,300 |
| 2023-09-05 | $11.05 | $11.20 | $10.99 | $11.09 | $11.09 | 2,982,000 |
| 2023-09-04 | $10.88 | $11.14 | $10.86 | $11.11 | $11.11 | 4,020,900 |
| 2023-09-01 | $10.75 | $10.96 | $10.74 | $10.88 | $10.88 | 2,678,500 |
| 2023-08-31 | $10.89 | $10.96 | $10.74 | $10.75 | $10.75 | 3,479,700 |
| 2023-08-30 | $10.87 | $11.09 | $10.82 | $10.97 | $10.97 | 5,285,760 |
| 2023-08-29 | $10.52 | $10.84 | $10.47 | $10.82 | $10.82 | 4,523,560 |
| 2023-08-28 | $10.98 | $11.05 | $10.50 | $10.50 | $10.50 | 4,759,260 |
| 2023-08-25 | $10.79 | $10.88 | $10.47 | $10.54 | $10.54 | 4,235,160 |
| 2023-08-24 | $10.72 | $10.90 | $10.64 | $10.86 | $10.86 | 3,062,460 |
| 2023-08-23 | $10.89 | $10.94 | $10.71 | $10.72 | $10.72 | 2,941,260 |
| 2023-08-22 | $11.06 | $11.16 | $10.73 | $10.94 | $10.94 | 4,256,600 |
| 2023-08-21 | $11.01 | $11.18 | $11.00 | $11.05 | $11.05 | 2,764,500 |
| 2023-08-18 | $11.36 | $11.42 | $11.04 | $11.04 | $11.04 | 4,525,870 |
| 2023-08-17 | $11.20 | $11.41 | $11.15 | $11.39 | $11.39 | 3,165,400 |
| 2023-08-16 | $11.21 | $11.43 | $11.14 | $11.28 | $11.28 | 2,977,400 |
| 2023-08-15 | $11.38 | $11.47 | $11.19 | $11.31 | $11.31 | 3,220,900 |
| 2023-08-14 | $11.20 | $11.42 | $11.15 | $11.41 | $11.41 | 3,121,500 |
| 2023-08-11 | $11.56 | $11.66 | $11.26 | $11.30 | $11.30 | 3,660,200 |
| 2023-08-10 | $11.50 | $11.63 | $11.49 | $11.55 | $11.55 | 2,342,400 |
| 2023-08-09 | $11.63 | $11.71 | $11.55 | $11.55 | $11.55 | 2,948,300 |
| 2023-08-08 | $11.80 | $11.85 | $11.63 | $11.65 | $11.65 | 3,659,700 |
| 2023-08-07 | $11.90 | $11.99 | $11.77 | $11.78 | $11.78 | 3,929,970 |
| 2023-08-04 | $11.96 | $12.08 | $11.87 | $11.89 | $11.89 | 4,296,400 |
| 2023-08-03 | $11.99 | $11.99 | $11.78 | $11.93 | $11.93 | 3,977,960 |
| 2023-08-02 | $12.06 | $12.06 | $11.88 | $11.94 | $11.94 | 5,277,350 |
| 2023-08-01 | $12.37 | $12.37 | $12.06 | $12.06 | $12.06 | 7,529,970 |
| 2023-07-31 | $11.89 | $12.35 | $11.80 | $12.31 | $12.31 | 11,312,800 |
| 2023-07-28 | $11.59 | $11.98 | $11.53 | $11.90 | $11.90 | 7,357,200 |
| 2023-07-27 | $11.90 | $11.91 | $11.63 | $11.64 | $11.64 | 5,865,600 |
| 2023-07-26 | $11.73 | $11.95 | $11.67 | $11.93 | $11.93 | 7,380,180 |
| 2023-07-25 | $11.82 | $11.93 | $11.65 | $11.84 | $11.84 | 8,537,350 |
| 2023-07-24 | $11.64 | $11.84 | $11.42 | $11.72 | $11.72 | 6,935,080 |
| 2023-07-21 | $11.73 | $11.88 | $11.53 | $11.74 | $11.74 | 11,069,000 |
| 2023-07-20 | $11.36 | $12.13 | $11.36 | $11.95 | $11.95 | 18,467,310 |
| 2023-07-19 | $11.19 | $11.45 | $11.17 | $11.38 | $11.38 | 4,486,000 |
| 2023-07-18 | $11.20 | $11.27 | $11.11 | $11.22 | $11.22 | 2,522,600 |
| 2023-07-17 | $11.18 | $11.26 | $10.89 | $11.22 | $11.22 | 4,059,570 |
| 2023-07-14 | $11.30 | $11.34 | $11.16 | $11.18 | $11.18 | 3,193,900 |
| 2023-07-13 | $11.11 | $11.36 | $11.10 | $11.33 | $11.33 | 5,017,370 |
| 2023-07-12 | $11.38 | $11.44 | $11.07 | $11.07 | $11.07 | 6,993,300 |
| 2023-07-11 | $11.43 | $11.48 | $11.31 | $11.48 | $11.48 | 3,866,110 |
| 2023-07-10 | $11.32 | $11.57 | $11.27 | $11.39 | $11.39 | 5,641,390 |
| 2023-07-07 | $11.50 | $11.55 | $11.11 | $11.31 | $11.31 | 7,203,900 |
| 2023-07-06 | $11.45 | $11.50 | $11.35 | $11.38 | $11.38 | 2,972,860 |
| 2023-07-05 | $11.53 | $11.57 | $11.40 | $11.43 | $11.43 | 3,795,870 |
| 2023-07-04 | $11.60 | $11.63 | $11.47 | $11.59 | $11.59 | 3,471,900 |
| 2023-07-03 | $11.60 | $11.64 | $11.50 | $11.60 | $11.60 | 4,052,600 |
| 2023-06-30 | $11.42 | $11.57 | $11.35 | $11.53 | $11.53 | 3,441,300 |
| 2023-06-29 | $11.40 | $11.47 | $11.31 | $11.43 | $11.43 | 3,758,770 |
| 2023-06-28 | $11.55 | $11.55 | $11.22 | $11.40 | $11.40 | 5,246,600 |
| 2023-06-27 | $11.37 | $11.58 | $11.36 | $11.51 | $11.51 | 4,550,170 |
| 2023-06-26 | $11.60 | $11.68 | $11.30 | $11.35 | $11.35 | 5,441,000 |
| 2023-06-21 | $12.13 | $12.21 | $11.71 | $11.71 | $11.71 | 7,927,530 |
| 2023-06-20 | $12.51 | $12.51 | $12.16 | $12.21 | $12.21 | 6,836,100 |
| 2023-06-19 | $13.15 | $13.17 | $12.49 | $12.52 | $12.52 | 10,787,700 |
| 2023-06-16 | $13.17 | $13.32 | $13.06 | $13.20 | $13.20 | 4,487,800 |
| 2023-06-15 | $13.63 | $13.66 | $13.21 | $13.23 | $13.23 | 6,215,600 |
| 2023-06-14 | $13.47 | $13.80 | $13.44 | $13.66 | $13.66 | 6,118,840 |
| 2023-06-13 | $13.23 | $13.58 | $13.16 | $13.46 | $13.46 | 5,530,400 |
| 2023-06-12 | $13.20 | $13.29 | $12.96 | $13.24 | $13.24 | 4,497,600 |
| 2023-06-09 | $13.45 | $13.46 | $13.08 | $13.20 | $13.20 | 5,406,900 |
| 2023-06-08 | $13.65 | $13.69 | $13.26 | $13.35 | $13.35 | 5,898,600 |
| 2023-06-07 | $13.60 | $13.91 | $13.59 | $13.71 | $13.71 | 6,528,500 |
| 2023-06-06 | $13.92 | $14.13 | $13.51 | $13.61 | $13.61 | 6,731,150 |
| 2023-06-05 | $13.88 | $13.99 | $13.60 | $13.92 | $13.92 | 5,924,050 |
| 2023-06-02 | $13.50 | $14.26 | $13.45 | $13.95 | $13.95 | 11,359,950 |
| 2023-06-01 | $13.10 | $13.48 | $13.00 | $13.43 | $13.43 | 5,928,170 |
| 2023-05-31 | $13.00 | $13.31 | $13.00 | $13.15 | $13.15 | 4,136,100 |
| 2023-05-30 | $12.80 | $13.10 | $12.65 | $13.09 | $13.09 | 4,709,370 |
| 2023-05-29 | $12.89 | $13.28 | $12.86 | $12.86 | $12.86 | 4,515,300 |
| 2023-05-26 | $12.80 | $13.07 | $12.59 | $12.96 | $12.96 | 6,536,800 |
| 2023-05-25 | $13.49 | $13.65 | $12.68 | $12.94 | $12.94 | 10,272,660 |
| 2023-05-24 | $13.55 | $13.90 | $13.33 | $13.65 | $13.65 | 7,272,080 |
| 2023-05-23 | $13.46 | $13.88 | $13.33 | $13.59 | $13.59 | 7,104,550 |
| 2023-05-22 | $13.39 | $13.52 | $13.20 | $13.46 | $13.46 | 3,819,100 |
| 2023-05-19 | $13.45 | $13.48 | $13.20 | $13.39 | $13.39 | 3,931,600 |
| 2023-05-18 | $13.65 | $13.68 | $13.29 | $13.52 | $13.52 | 6,290,450 |
| 2023-05-17 | $13.39 | $14.00 | $13.29 | $13.65 | $13.65 | 7,208,050 |
| 2023-05-16 | $14.38 | $14.39 | $13.36 | $13.40 | $13.40 | 9,197,750 |
| 2023-05-15 | $14.69 | $14.69 | $14.11 | $14.28 | $14.28 | 6,981,140 |
| 2023-05-12 | $14.76 | $15.37 | $14.65 | $14.92 | $14.92 | 8,197,130 |
| 2023-05-11 | $14.56 | $14.93 | $14.49 | $14.75 | $14.75 | 5,965,800 |
| 2023-05-10 | $14.95 | $14.95 | $14.51 | $14.60 | $14.60 | 6,500,030 |
| 2023-05-09 | $14.40 | $14.92 | $14.20 | $14.89 | $14.89 | 10,340,360 |
| 2023-05-08 | $14.29 | $14.65 | $13.94 | $14.44 | $14.44 | 7,816,670 |
| 2023-05-05 | $14.10 | $14.39 | $13.64 | $14.38 | $14.38 | 10,900,140 |
| 2023-05-04 | $14.77 | $14.97 | $14.14 | $14.31 | $14.31 | 10,640,630 |
| 2023-05-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2023-05-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2023-04-28 | $13.89 | $15.10 | $13.89 | $14.77 | $14.77 | 13,489,490 |
| 2023-04-27 | $16.28 | $16.44 | $14.98 | $15.27 | $15.27 | 14,204,320 |
| 2023-04-26 | $15.80 | $16.67 | $15.70 | $16.47 | $16.47 | 11,221,250 |
| 2023-04-25 | $15.70 | $16.17 | $15.35 | $16.10 | $16.10 | 11,577,160 |
| 2023-04-24 | $16.18 | $16.46 | $15.00 | $15.80 | $15.80 | 10,826,260 |
| 2023-04-21 | $16.92 | $17.10 | $16.14 | $16.18 | $16.18 | 13,319,590 |
| 2023-04-20 | $16.60 | $17.50 | $16.43 | $17.16 | $17.16 | 17,129,380 |
| 2023-04-19 | $16.30 | $16.72 | $16.05 | $16.70 | $16.70 | 10,737,730 |
| 2023-04-18 | $16.20 | $16.67 | $16.16 | $16.43 | $16.43 | 9,711,520 |
| 2023-04-17 | $16.38 | $16.87 | $16.30 | $16.30 | $16.30 | 12,495,200 |
| 2023-04-14 | $16.83 | $16.90 | $16.22 | $16.61 | $16.61 | 19,550,490 |
| 2023-04-13 | $16.50 | $17.99 | $16.50 | $17.13 | $17.13 | 34,217,960 |
| 2023-04-12 | $17.03 | $17.28 | $16.46 | $16.77 | $16.77 | 28,750,890 |
| 2023-04-11 | $15.26 | $16.92 | $15.15 | $16.92 | $16.92 | 13,875,140 |
| 2023-04-10 | $16.24 | $16.55 | $15.25 | $15.38 | $15.38 | 17,918,100 |
| 2023-04-07 | $15.41 | $16.46 | $15.07 | $16.21 | $16.21 | 22,842,300 |
| 2023-04-06 | $15.27 | $16.07 | $15.14 | $15.34 | $15.34 | 16,364,500 |
| 2023-04-05 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2023-04-04 | $15.19 | $15.31 | $14.81 | $15.16 | $15.16 | 13,138,800 |
| 2023-04-03 | $15.24 | $15.34 | $14.70 | $15.30 | $15.30 | 15,901,020 |
| 2023-03-31 | $15.25 | $15.50 | $14.97 | $15.42 | $15.42 | 10,860,500 |
| 2023-03-30 | $15.88 | $16.12 | $15.11 | $15.22 | $15.22 | 16,169,420 |
| 2023-03-29 | $16.17 | $16.59 | $15.54 | $15.88 | $15.88 | 22,268,670 |
| 2023-03-28 | $16.09 | $16.13 | $15.49 | $15.50 | $15.50 | 14,987,050 |
| 2023-03-27 | $15.70 | $16.86 | $15.60 | $16.43 | $16.43 | 24,010,200 |
| 2023-03-24 | $15.75 | $15.96 | $15.54 | $15.73 | $15.73 | 12,057,500 |
| 2023-03-23 | $15.80 | $15.98 | $15.58 | $15.76 | $15.76 | 12,751,100 |
| 2023-03-22 | $15.87 | $16.29 | $15.40 | $16.04 | $16.04 | 23,056,600 |
| 2023-03-21 | $14.91 | $16.07 | $14.88 | $15.88 | $15.88 | 30,201,380 |
| 2023-03-20 | $14.97 | $15.38 | $14.88 | $14.99 | $14.99 | 24,334,360 |
| 2023-03-17 | $13.71 | $15.11 | $13.71 | $15.11 | $15.11 | 32,579,870 |
| 2023-03-16 | $13.74 | $13.85 | $13.36 | $13.74 | $13.74 | 8,732,610 |
| 2023-03-15 | $14.03 | $14.13 | $13.73 | $13.84 | $13.84 | 6,734,000 |
| 2023-03-14 | $13.98 | $14.29 | $13.80 | $14.02 | $14.02 | 7,476,200 |
| 2023-03-13 | $14.31 | $14.42 | $13.98 | $14.04 | $14.04 | 9,707,940 |
| 2023-03-10 | $14.76 | $14.84 | $14.45 | $14.48 | $14.48 | 9,464,000 |
| 2023-03-09 | $14.53 | $15.10 | $14.35 | $14.91 | $14.91 | 14,058,350 |
| 2023-03-08 | $14.54 | $14.78 | $14.30 | $14.52 | $14.52 | 8,567,850 |
| 2023-03-07 | $15.02 | $15.09 | $14.53 | $14.54 | $14.54 | 13,750,300 |
| 2023-03-06 | $14.46 | $15.34 | $14.26 | $15.22 | $15.22 | 20,546,060 |
| 2023-03-03 | $14.44 | $14.79 | $14.33 | $14.54 | $14.54 | 8,438,650 |
| 2023-03-02 | $14.79 | $14.79 | $14.35 | $14.36 | $14.36 | 10,798,540 |
| 2023-03-01 | $14.60 | $15.07 | $14.55 | $14.85 | $14.85 | 13,588,300 |
| 2023-02-28 | $14.50 | $14.64 | $14.22 | $14.56 | $14.56 | 10,208,750 |
| 2023-02-27 | $14.25 | $14.70 | $14.14 | $14.70 | $14.70 | 14,406,040 |
| 2023-02-24 | $14.49 | $14.53 | $14.14 | $14.30 | $14.30 | 8,212,300 |
| 2023-02-23 | $14.77 | $14.79 | $14.35 | $14.43 | $14.43 | 11,888,120 |
| 2023-02-22 | $14.89 | $15.00 | $14.66 | $14.80 | $14.80 | 13,734,240 |
| 2023-02-21 | $14.65 | $15.60 | $14.53 | $14.98 | $14.98 | 28,925,010 |
| 2023-02-20 | $14.80 | $14.90 | $14.33 | $14.64 | $14.64 | 30,445,030 |
| 2023-02-17 | $13.23 | $14.63 | $13.21 | $14.63 | $14.63 | 28,370,320 |
| 2023-02-16 | $13.25 | $13.67 | $13.01 | $13.30 | $13.30 | 13,437,230 |
| 2023-02-15 | $13.21 | $13.28 | $13.11 | $13.25 | $13.25 | 3,899,920 |
| 2023-02-14 | $13.38 | $13.40 | $13.10 | $13.20 | $13.20 | 5,184,610 |
| 2023-02-13 | $13.39 | $13.43 | $13.14 | $13.32 | $13.32 | 5,585,940 |
| 2023-02-10 | $13.53 | $13.70 | $13.27 | $13.31 | $13.31 | 7,547,330 |
| 2023-02-09 | $13.45 | $13.61 | $13.41 | $13.61 | $13.61 | 5,782,250 |
| 2023-02-08 | $13.75 | $13.85 | $13.43 | $13.45 | $13.45 | 7,387,200 |
| 2023-02-07 | $13.21 | $14.19 | $13.20 | $13.74 | $13.74 | 13,705,060 |
| 2023-02-06 | $13.55 | $13.61 | $13.19 | $13.19 | $13.19 | 5,684,030 |
| 2023-02-03 | $13.53 | $13.53 | $13.36 | $13.52 | $13.52 | 5,060,400 |
| 2023-02-02 | $13.45 | $13.66 | $13.31 | $13.56 | $13.56 | 8,990,590 |
| 2023-02-01 | $13.02 | $13.45 | $12.93 | $13.45 | $13.45 | 9,442,680 |
| 2023-01-31 | $12.99 | $13.14 | $12.70 | $13.02 | $13.02 | 7,458,300 |
| 2023-01-30 | $13.19 | $13.35 | $13.08 | $13.27 | $13.27 | 7,266,380 |
| 2023-01-20 | $12.94 | $13.18 | $12.94 | $13.07 | $13.07 | 3,801,590 |
| 2023-01-19 | $12.90 | $12.99 | $12.84 | $12.98 | $12.98 | 3,535,910 |
| 2023-01-18 | $13.11 | $13.15 | $12.93 | $13.00 | $13.00 | 3,716,590 |
| 2023-01-17 | $13.48 | $13.55 | $12.98 | $12.98 | $12.98 | 7,695,790 |
| 2023-01-16 | $13.35 | $13.64 | $13.32 | $13.50 | $13.50 | 6,151,520 |
| 2023-01-13 | $13.24 | $13.52 | $13.14 | $13.44 | $13.44 | 5,457,520 |
| 2023-01-12 | $13.40 | $13.64 | $13.24 | $13.24 | $13.24 | 7,459,330 |
| 2023-01-11 | $14.02 | $14.14 | $13.30 | $13.44 | $13.44 | 11,172,290 |
| 2023-01-10 | $13.91 | $14.15 | $13.79 | $14.14 | $14.14 | 8,537,090 |
| 2023-01-09 | $13.97 | $13.97 | $13.67 | $13.91 | $13.91 | 7,837,700 |
| 2023-01-06 | $14.18 | $14.20 | $13.74 | $13.97 | $13.97 | 14,018,830 |
| 2023-01-05 | $13.63 | $14.52 | $13.38 | $14.38 | $14.38 | 21,664,110 |
| 2023-01-04 | $13.60 | $13.86 | $13.46 | $13.70 | $13.70 | 14,816,880 |
| 2023-01-03 | $13.80 | $14.62 | $13.70 | $13.95 | $13.95 | 23,027,290 |
| 2023-01-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-12-30 | $13.42 | $14.37 | $13.21 | $13.98 | $13.98 | 21,476,040 |
| 2022-12-29 | $13.40 | $13.58 | $13.02 | $13.35 | $13.35 | 14,365,340 |
| 2022-12-28 | $12.88 | $14.00 | $12.72 | $13.61 | $13.61 | 23,301,350 |
| 2022-12-27 | $12.38 | $13.19 | $12.15 | $13.06 | $13.06 | 12,821,400 |
| 2022-12-26 | $12.46 | $12.55 | $12.21 | $12.33 | $12.33 | 3,711,900 |
| 2022-12-23 | $12.42 | $12.75 | $12.24 | $12.41 | $12.41 | 4,081,300 |
| 2022-12-22 | $12.44 | $12.93 | $12.39 | $12.54 | $12.54 | 5,966,650 |
| 2022-12-21 | $12.38 | $12.62 | $12.18 | $12.47 | $12.47 | 3,561,000 |
| 2022-12-20 | $12.69 | $12.70 | $12.15 | $12.36 | $12.36 | 4,713,300 |
| 2022-12-19 | $12.93 | $12.96 | $12.49 | $12.60 | $12.60 | 7,319,730 |
| 2022-12-16 | $13.00 | $13.27 | $12.81 | $13.08 | $13.08 | 6,238,060 |
| 2022-12-15 | $13.11 | $13.42 | $12.99 | $13.07 | $13.07 | 10,080,210 |
| 2022-12-14 | $12.52 | $13.21 | $12.47 | $13.06 | $13.06 | 10,046,220 |
| 2022-12-13 | $12.50 | $12.76 | $12.34 | $12.60 | $12.60 | 4,443,700 |
| 2022-12-12 | $12.57 | $12.75 | $12.34 | $12.40 | $12.40 | 5,183,000 |
| 2022-12-09 | $12.80 | $12.83 | $12.40 | $12.57 | $12.57 | 7,816,750 |
| 2022-12-08 | $12.56 | $13.10 | $12.50 | $12.80 | $12.80 | 12,576,250 |
| 2022-12-07 | $12.20 | $12.80 | $12.15 | $12.61 | $12.61 | 10,230,940 |
| 2022-12-06 | $12.18 | $12.34 | $12.09 | $12.23 | $12.23 | 5,984,500 |
| 2022-12-05 | $12.28 | $12.30 | $12.05 | $12.12 | $12.12 | 4,952,500 |
| 2022-12-01 | $11.67 | $12.02 | $11.60 | $11.87 | $11.87 | 7,337,530 |
| 2022-11-30 | $11.62 | $11.64 | $11.42 | $11.47 | $11.47 | 3,355,300 |
| 2022-11-29 | $11.25 | $11.62 | $11.25 | $11.62 | $11.62 | 5,333,500 |
| 2022-11-28 | $11.10 | $11.29 | $11.04 | $11.29 | $11.29 | 3,107,900 |
| 2022-11-25 | $11.50 | $11.64 | $11.26 | $11.31 | $11.31 | 4,775,900 |
| 2022-11-24 | $11.40 | $11.51 | $11.29 | $11.43 | $11.43 | 4,056,380 |
| 2022-11-23 | $11.53 | $11.62 | $11.26 | $11.39 | $11.39 | 4,303,700 |
| 2022-11-22 | $12.03 | $12.07 | $11.52 | $11.61 | $11.61 | 5,288,860 |
| 2022-11-21 | $12.32 | $12.35 | $11.82 | $11.94 | $11.94 | 5,233,200 |
| 2022-11-18 | $12.45 | $12.65 | $12.26 | $12.31 | $12.31 | 4,966,130 |
| 2022-11-17 | $12.49 | $12.49 | $12.25 | $12.43 | $12.43 | 3,979,200 |
| 2022-11-16 | $12.40 | $12.56 | $12.25 | $12.49 | $12.49 | 5,778,800 |
| 2022-11-15 | $12.22 | $12.47 | $12.20 | $12.33 | $12.33 | 4,051,100 |
| 2022-11-14 | $12.30 | $12.36 | $12.11 | $12.17 | $12.17 | 4,774,800 |
| 2022-11-11 | $12.96 | $12.96 | $12.30 | $12.30 | $12.30 | 10,089,000 |
| 2022-11-10 | $12.41 | $12.74 | $12.33 | $12.66 | $12.66 | 8,239,000 |
| 2022-11-09 | $12.51 | $12.54 | $12.30 | $12.41 | $12.41 | 3,890,670 |
| 2022-11-08 | $12.74 | $12.74 | $12.41 | $12.52 | $12.52 | 5,324,120 |
| 2022-11-07 | $12.50 | $12.85 | $12.48 | $12.72 | $12.72 | 7,460,210 |
| 2022-11-04 | $12.50 | $12.63 | $12.29 | $12.50 | $12.50 | 7,563,900 |
| 2022-11-03 | $12.34 | $12.63 | $12.11 | $12.46 | $12.46 | 9,015,580 |
| 2022-11-02 | $12.40 | $12.62 | $12.13 | $12.30 | $12.30 | 13,252,860 |
| 2022-11-01 | $11.09 | $12.10 | $11.04 | $12.10 | $12.10 | 7,840,120 |
| 2022-10-31 | $11.00 | $11.18 | $10.80 | $11.00 | $11.00 | 4,773,600 |
| 2022-10-28 | $11.78 | $12.00 | $11.13 | $11.20 | $11.20 | 6,565,930 |
| 2022-10-27 | $11.85 | $12.31 | $11.73 | $12.02 | $12.02 | 6,362,800 |
| 2022-10-26 | $11.24 | $11.95 | $11.24 | $11.73 | $11.73 | 7,757,760 |
| 2022-10-25 | $11.33 | $11.46 | $11.09 | $11.24 | $11.24 | 4,495,100 |
| 2022-10-24 | $12.09 | $12.24 | $11.34 | $11.46 | $11.46 | 6,749,050 |
| 2022-10-21 | $12.25 | $12.43 | $11.95 | $11.99 | $11.99 | 6,445,300 |
| 2022-10-20 | $12.40 | $12.93 | $12.40 | $12.46 | $12.46 | 8,154,100 |
| 2022-10-19 | $12.40 | $12.80 | $12.35 | $12.39 | $12.39 | 6,434,470 |
| 2022-10-18 | $12.28 | $12.88 | $12.13 | $12.37 | $12.37 | 6,988,660 |
| 2022-10-17 | $11.91 | $12.57 | $11.91 | $12.32 | $12.32 | 5,522,770 |
| 2022-10-14 | $11.70 | $12.22 | $11.69 | $12.07 | $12.07 | 7,465,100 |
| 2022-10-13 | $11.37 | $11.98 | $11.31 | $11.62 | $11.62 | 8,013,070 |
| 2022-10-12 | $11.51 | $11.61 | $10.90 | $11.60 | $11.60 | 12,333,960 |
| 2022-10-11 | $11.44 | $12.25 | $11.44 | $11.81 | $11.81 | 12,722,290 |
| 2022-10-10 | $11.46 | $11.49 | $11.08 | $11.14 | $11.14 | 2,315,900 |
| 2022-09-30 | $11.57 | $11.75 | $11.38 | $11.38 | $11.38 | 2,461,830 |
| 2022-09-29 | $11.93 | $12.14 | $11.52 | $11.59 | $11.59 | 2,679,800 |
| 2022-09-28 | $12.00 | $12.21 | $11.85 | $11.85 | $11.85 | 2,495,940 |
| 2022-09-27 | $11.73 | $12.05 | $11.67 | $12.01 | $12.01 | 3,424,800 |
| 2022-09-26 | $11.90 | $11.90 | $11.63 | $11.73 | $11.73 | 2,550,430 |
| 2022-09-23 | $12.08 | $12.19 | $11.91 | $12.00 | $12.00 | 2,478,600 |
| 2022-09-22 | $12.40 | $12.61 | $12.06 | $12.12 | $12.12 | 3,868,850 |
| 2022-09-21 | $12.19 | $12.66 | $12.03 | $12.56 | $12.56 | 3,920,850 |
| 2022-09-20 | $12.15 | $12.34 | $12.13 | $12.19 | $12.19 | 1,834,880 |
| 2022-09-19 | $12.55 | $12.55 | $12.00 | $12.13 | $12.13 | 2,910,730 |
| 2022-09-16 | $12.79 | $13.08 | $12.55 | $12.56 | $12.56 | 2,829,810 |
| 2022-09-15 | $12.94 | $13.24 | $12.61 | $12.91 | $12.91 | 2,940,020 |
| 2022-09-14 | $12.75 | $12.95 | $12.57 | $12.85 | $12.85 | 1,809,580 |
| 2022-09-13 | $12.86 | $13.11 | $12.86 | $12.98 | $12.98 | 2,378,390 |
| 2022-09-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-09-09 | $12.73 | $12.90 | $12.68 | $12.85 | $12.85 | 2,049,880 |
| 2022-09-08 | $12.93 | $12.93 | $12.67 | $12.70 | $12.70 | 2,617,410 |
| 2022-09-07 | $12.73 | $13.16 | $12.64 | $12.93 | $12.93 | 5,417,130 |
| 2022-09-06 | $12.70 | $12.93 | $12.60 | $12.82 | $12.82 | 4,148,890 |
| 2022-09-05 | $12.68 | $12.75 | $12.46 | $12.68 | $12.68 | 2,371,170 |
| 2022-09-02 | $12.67 | $12.78 | $12.59 | $12.68 | $12.68 | 2,522,400 |
| 2022-09-01 | $12.92 | $12.98 | $12.63 | $12.64 | $12.64 | 4,196,200 |
| 2022-08-31 | $12.97 | $13.30 | $12.84 | $12.87 | $12.87 | 4,331,120 |
| 2022-08-30 | $12.61 | $13.39 | $12.57 | $13.07 | $13.07 | 5,663,680 |
| 2022-08-29 | $12.51 | $12.75 | $12.40 | $12.65 | $12.65 | 5,713,680 |
| 2022-08-26 | $14.03 | $14.08 | $13.05 | $13.05 | $13.05 | 15,298,080 |
| 2022-08-25 | $14.21 | $15.00 | $14.05 | $14.50 | $14.50 | 17,407,110 |
| 2022-08-24 | $13.96 | $14.03 | $13.64 | $13.64 | $13.64 | 2,202,800 |
| 2022-08-23 | $13.98 | $14.04 | $13.82 | $13.90 | $13.90 | 1,119,470 |
| 2022-08-22 | $13.90 | $14.08 | $13.81 | $13.97 | $13.97 | 1,270,120 |
| 2022-08-19 | $13.95 | $14.36 | $13.89 | $13.98 | $13.98 | 2,165,930 |
| 2022-08-18 | $14.06 | $14.33 | $13.90 | $14.20 | $14.20 | 1,859,810 |
| 2022-08-17 | $14.09 | $14.20 | $13.96 | $14.20 | $14.20 | 1,558,600 |
| 2022-08-16 | $14.02 | $14.11 | $13.86 | $14.06 | $14.06 | 1,319,600 |
| 2022-08-15 | $14.08 | $14.09 | $13.77 | $13.93 | $13.93 | 1,555,190 |
| 2022-08-12 | $13.91 | $14.22 | $13.85 | $14.08 | $14.08 | 2,580,810 |
| 2022-08-11 | $13.47 | $13.90 | $13.46 | $13.85 | $13.85 | 2,922,010 |
| 2022-08-10 | $13.56 | $13.60 | $13.42 | $13.46 | $13.46 | 1,078,500 |
| 2022-08-09 | $13.47 | $13.58 | $13.37 | $13.55 | $13.55 | 1,439,390 |
| 2022-08-08 | $13.52 | $13.58 | $13.43 | $13.51 | $13.51 | 1,306,990 |
| 2022-08-05 | $13.26 | $13.62 | $13.26 | $13.58 | $13.58 | 1,269,400 |
| 2022-08-04 | $13.29 | $13.38 | $13.17 | $13.33 | $13.33 | 1,396,700 |
| 2022-08-03 | $13.38 | $13.66 | $13.13 | $13.21 | $13.21 | 1,620,080 |
| 2022-08-02 | $14.19 | $14.19 | $13.25 | $13.37 | $13.37 | 2,618,040 |
| 2022-08-01 | $14.22 | $14.46 | $14.01 | $14.24 | $14.24 | 1,063,700 |
| 2022-07-29 | $14.65 | $14.65 | $14.20 | $14.36 | $14.36 | 1,566,900 |
| 2022-07-28 | $14.54 | $14.65 | $14.44 | $14.48 | $14.48 | 1,983,600 |
| 2022-07-27 | $14.38 | $14.48 | $14.28 | $14.44 | $14.44 | 1,099,700 |
| 2022-07-26 | $14.19 | $14.45 | $14.06 | $14.41 | $14.41 | 1,656,200 |
| 2022-07-25 | $14.32 | $14.45 | $14.06 | $14.21 | $14.21 | 1,437,540 |
| 2022-07-22 | $14.43 | $14.60 | $14.05 | $14.30 | $14.30 | 2,135,670 |
| 2022-07-21 | $14.41 | $14.73 | $14.28 | $14.50 | $14.50 | 2,408,600 |
| 2022-07-20 | $14.08 | $14.74 | $14.08 | $14.44 | $14.44 | 3,105,600 |
| 2022-07-19 | $14.05 | $14.25 | $13.99 | $14.19 | $14.19 | 1,359,470 |
| 2022-07-18 | $13.66 | $14.15 | $13.66 | $14.14 | $14.14 | 2,718,610 |
| 2022-07-15 | $13.94 | $13.95 | $13.60 | $13.78 | $13.78 | 4,352,170 |
| 2022-07-14 | $14.42 | $14.43 | $14.20 | $14.25 | $14.25 | 1,564,220 |
| 2022-07-13 | $14.25 | $14.45 | $14.25 | $14.36 | $14.36 | 1,477,950 |
| 2022-07-12 | $14.46 | $14.46 | $14.12 | $14.35 | $14.35 | 1,928,900 |
| 2022-07-11 | $14.70 | $14.70 | $14.30 | $14.40 | $14.40 | 1,979,300 |
| 2022-07-08 | $14.64 | $14.95 | $14.61 | $14.65 | $14.65 | 2,481,580 |
| 2022-07-07 | $14.80 | $14.81 | $14.52 | $14.59 | $14.59 | 2,647,870 |
| 2022-07-06 | $14.97 | $15.04 | $14.64 | $14.80 | $14.80 | 2,411,900 |
| 2022-07-05 | $15.38 | $15.79 | $14.87 | $15.09 | $15.09 | 5,648,900 |
| 2022-07-04 | $15.48 | $15.53 | $15.21 | $15.42 | $15.42 | 2,021,070 |
| 2022-07-01 | $15.70 | $15.95 | $15.34 | $15.55 | $15.55 | 2,453,870 |
| 2022-06-30 | $15.49 | $15.88 | $15.43 | $15.82 | $15.82 | 3,784,870 |
| 2022-06-29 | $15.55 | $16.11 | $15.36 | $15.47 | $15.47 | 5,341,700 |
| 2022-06-28 | $15.61 | $15.66 | $15.30 | $15.53 | $15.53 | 3,722,300 |
| 2022-06-27 | $14.88 | $15.68 | $14.79 | $15.55 | $15.55 | 9,012,940 |
| 2022-06-24 | $14.55 | $14.91 | $14.46 | $14.75 | $14.75 | 3,426,500 |
| 2022-06-23 | $14.41 | $14.55 | $14.17 | $14.54 | $14.54 | 3,196,500 |
| 2022-06-22 | $14.94 | $15.05 | $14.38 | $14.42 | $14.42 | 4,676,830 |
| 2022-06-21 | $15.38 | $15.38 | $14.83 | $15.03 | $15.03 | 4,960,800 |
| 2022-06-20 | $14.75 | $15.88 | $14.67 | $15.38 | $15.38 | 8,361,600 |
| 2022-06-17 | $15.13 | $15.15 | $14.50 | $14.79 | $14.79 | 3,998,700 |
| 2022-06-16 | $14.71 | $15.38 | $14.65 | $15.15 | $15.15 | 5,129,080 |
| 2022-06-15 | $14.88 | $15.20 | $14.71 | $14.76 | $14.76 | 3,483,200 |
| 2022-06-14 | $15.04 | $15.04 | $14.41 | $14.81 | $14.81 | 3,630,200 |
| 2022-06-13 | $15.34 | $15.45 | $14.91 | $15.18 | $15.18 | 2,934,800 |
| 2022-06-10 | $14.55 | $15.43 | $14.51 | $15.37 | $15.37 | 5,214,200 |
| 2022-06-09 | $15.63 | $15.63 | $14.86 | $14.88 | $14.88 | 5,709,900 |
| 2022-06-08 | $15.47 | $16.11 | $15.32 | $15.67 | $15.67 | 6,876,430 |
| 2022-06-07 | $15.76 | $15.86 | $15.41 | $15.46 | $15.46 | 3,289,860 |
| 2022-06-06 | $15.60 | $15.87 | $15.47 | $15.76 | $15.76 | 4,392,390 |
| 2022-06-02 | $15.58 | $15.70 | $15.14 | $15.66 | $15.66 | 3,803,610 |
| 2022-06-01 | $15.35 | $15.70 | $15.30 | $15.59 | $15.59 | 3,916,990 |
| 2022-05-31 | $15.20 | $15.54 | $14.80 | $15.49 | $15.49 | 3,925,200 |
| 2022-05-30 | $15.46 | $15.74 | $15.10 | $15.21 | $15.21 | 3,528,670 |
| 2022-05-27 | $15.30 | $16.27 | $15.10 | $15.41 | $15.41 | 5,884,170 |
| 2022-05-26 | $14.94 | $15.09 | $14.65 | $14.95 | $14.95 | 3,951,300 |
| 2022-05-25 | $14.57 | $15.04 | $14.40 | $14.87 | $14.87 | 4,810,010 |
| 2022-05-24 | $16.15 | $16.30 | $14.57 | $14.57 | $14.57 | 8,945,760 |
| 2022-05-23 | $16.82 | $16.94 | $16.15 | $16.40 | $16.19 | 13,763,900 |
| 2022-05-20 | $15.15 | $16.67 | $15.01 | $16.67 | $16.46 | 12,522,070 |
| 2022-05-19 | $15.13 | $15.25 | $14.80 | $15.15 | $14.95 | 4,100,500 |
| 2022-05-18 | $15.48 | $15.96 | $15.26 | $15.57 | $15.37 | 5,495,070 |
| 2022-05-17 | $15.50 | $15.63 | $15.11 | $15.25 | $15.05 | 3,741,690 |
| 2022-05-16 | $15.00 | $16.10 | $14.86 | $15.65 | $15.45 | 5,467,230 |
| 2022-05-13 | $14.88 | $15.25 | $14.65 | $15.05 | $14.86 | 2,772,800 |
| 2022-05-12 | $14.67 | $15.23 | $14.38 | $15.01 | $14.82 | 3,480,430 |
| 2022-05-11 | $15.29 | $15.29 | $14.62 | $14.68 | $14.49 | 3,930,200 |
| 2022-05-10 | $14.51 | $14.95 | $14.51 | $14.90 | $14.71 | 2,909,100 |
| 2022-05-09 | $14.33 | $15.05 | $14.33 | $14.78 | $14.59 | 3,620,310 |
| 2022-05-06 | $14.20 | $15.48 | $14.20 | $14.64 | $14.45 | 5,501,890 |
| 2022-05-05 | $14.55 | $15.40 | $14.38 | $15.10 | $14.91 | 6,897,840 |
| 2022-05-04 | $14.15 | $14.15 | $14.15 | $14.15 | $13.97 | 0 |
| 2022-05-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.97 | 0 |
| 2022-04-29 | $12.88 | $14.15 | $12.84 | $14.15 | $13.97 | 4,111,800 |
| 2022-04-28 | $13.69 | $14.07 | $12.81 | $12.86 | $12.69 | 4,294,150 |
| 2022-04-27 | $14.00 | $14.30 | $13.26 | $14.23 | $14.05 | 3,001,090 |
| 2022-04-26 | $14.51 | $15.07 | $14.18 | $14.22 | $14.04 | 2,558,320 |
| 2022-04-25 | $15.86 | $16.00 | $14.60 | $14.60 | $14.41 | 3,108,500 |
| 2022-04-22 | $16.20 | $16.40 | $15.73 | $16.22 | $16.01 | 2,662,700 |
| 2022-04-21 | $16.50 | $17.26 | $16.11 | $16.42 | $16.21 | 2,961,930 |
| 2022-04-20 | $16.60 | $17.10 | $16.38 | $16.56 | $16.35 | 2,008,730 |
| 2022-04-19 | $16.38 | $16.60 | $16.30 | $16.55 | $16.34 | 1,533,000 |
| 2022-04-18 | $16.20 | $16.51 | $15.91 | $16.39 | $16.18 | 1,668,470 |
| 2022-04-15 | $16.95 | $17.04 | $16.07 | $16.37 | $16.16 | 2,944,540 |
| 2022-04-14 | $16.60 | $17.17 | $16.50 | $16.95 | $16.73 | 2,666,330 |
| 2022-04-13 | $16.47 | $16.99 | $16.02 | $16.72 | $16.50 | 3,024,700 |
| 2022-04-12 | $16.35 | $16.59 | $15.89 | $16.59 | $16.38 | 2,021,300 |
| 2022-04-11 | $16.80 | $16.97 | $16.00 | $16.48 | $16.27 | 2,365,000 |
| 2022-04-08 | $17.05 | $17.16 | $16.43 | $16.80 | $16.58 | 2,810,270 |
| 2022-04-07 | $17.84 | $17.84 | $16.98 | $17.00 | $16.78 | 3,092,030 |
| 2022-04-06 | $17.79 | $18.20 | $17.43 | $17.90 | $17.67 | 2,303,330 |
| 2022-04-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.67 | 0 |
| 2022-04-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.67 | 0 |
| 2022-04-01 | $18.17 | $18.37 | $17.82 | $17.90 | $17.67 | 3,014,140 |
| 2022-03-31 | $18.63 | $18.80 | $18.08 | $18.17 | $17.94 | 4,407,490 |
| 2022-03-30 | $18.56 | $19.03 | $18.30 | $18.80 | $18.56 | 6,719,730 |
| 2022-03-29 | $17.93 | $19.27 | $17.36 | $19.10 | $18.85 | 9,833,660 |
| 2022-03-28 | $18.30 | $18.30 | $17.56 | $17.72 | $17.49 | 7,660,470 |
| 2022-03-25 | $17.19 | $18.71 | $17.02 | $18.71 | $18.47 | 5,443,300 |
| 2022-03-24 | $17.21 | $17.30 | $16.85 | $17.01 | $16.79 | 1,464,000 |
| 2022-03-23 | $17.19 | $17.44 | $17.16 | $17.25 | $17.03 | 1,321,690 |
| 2022-03-22 | $17.03 | $17.40 | $16.83 | $17.22 | $17.00 | 2,013,510 |
| 2022-03-21 | $17.06 | $17.23 | $16.81 | $17.07 | $16.85 | 1,413,000 |
| 2022-03-18 | $17.12 | $17.17 | $16.71 | $17.06 | $16.84 | 1,796,990 |
| 2022-03-17 | $16.60 | $17.45 | $16.40 | $17.15 | $16.93 | 3,542,510 |
| 2022-03-16 | $16.09 | $16.38 | $15.53 | $16.33 | $16.12 | 3,253,760 |
| 2022-03-15 | $17.23 | $17.25 | $15.88 | $15.93 | $15.72 | 3,012,410 |
| 2022-03-14 | $17.80 | $17.80 | $17.11 | $17.25 | $17.03 | 1,701,750 |
| 2022-03-11 | $17.65 | $17.87 | $17.10 | $17.86 | $17.63 | 1,737,650 |
| 2022-03-10 | $18.15 | $18.22 | $17.71 | $17.75 | $17.52 | 2,243,230 |
| 2022-03-09 | $18.81 | $18.82 | $17.20 | $17.78 | $17.55 | 2,777,870 |
| 2022-03-08 | $19.78 | $19.80 | $18.62 | $18.81 | $18.57 | 2,423,870 |
| 2022-03-07 | $19.95 | $20.17 | $19.65 | $19.82 | $19.56 | 2,053,170 |
| 2022-03-04 | $20.52 | $20.52 | $20.09 | $20.17 | $19.91 | 2,017,830 |
| 2022-03-03 | $21.15 | $21.19 | $20.44 | $20.53 | $20.27 | 2,451,080 |
| 2022-03-02 | $20.85 | $20.97 | $20.64 | $20.92 | $20.65 | 1,463,900 |
| 2022-03-01 | $20.67 | $21.20 | $20.60 | $20.98 | $20.71 | 2,613,890 |
| 2022-02-28 | $20.54 | $20.60 | $19.85 | $20.60 | $20.33 | 1,684,330 |
| 2022-02-25 | $20.20 | $20.63 | $20.20 | $20.35 | $20.09 | 1,370,590 |
| 2022-02-24 | $20.70 | $20.79 | $19.73 | $20.11 | $19.85 | 2,039,800 |
| 2022-02-23 | $20.26 | $20.69 | $20.25 | $20.64 | $20.37 | 1,226,820 |
| 2022-02-22 | $20.72 | $20.72 | $20.21 | $20.28 | $20.02 | 1,224,710 |
| 2022-02-21 | $20.60 | $20.75 | $20.48 | $20.74 | $20.47 | 963,430 |
| 2022-02-18 | $20.59 | $20.63 | $20.35 | $20.60 | $20.33 | 950,600 |
| 2022-02-17 | $20.68 | $20.83 | $20.47 | $20.68 | $20.41 | 1,164,550 |
| 2022-02-16 | $20.45 | $20.77 | $20.45 | $20.68 | $20.41 | 982,100 |
| 2022-02-15 | $20.59 | $20.62 | $20.18 | $20.44 | $20.18 | 1,030,560 |
| 2022-02-14 | $20.31 | $20.68 | $20.04 | $20.60 | $20.33 | 944,500 |
| 2022-02-11 | $20.79 | $20.97 | $20.33 | $20.40 | $20.14 | 1,548,600 |
| 2022-02-10 | $21.03 | $21.05 | $20.69 | $20.81 | $20.54 | 892,600 |
| 2022-02-09 | $20.89 | $21.02 | $20.75 | $20.96 | $20.69 | 1,134,110 |
| 2022-02-08 | $20.44 | $21.15 | $20.34 | $20.90 | $20.63 | 1,597,250 |
| 2022-02-07 | $20.50 | $20.66 | $20.30 | $20.44 | $20.18 | 1,057,390 |
| 2022-02-04 | $20.21 | $20.21 | $20.21 | $20.21 | $19.95 | 0 |
| 2022-02-03 | $20.21 | $20.21 | $20.21 | $20.21 | $19.95 | 0 |
| 2022-02-02 | $20.21 | $20.21 | $20.21 | $20.21 | $19.95 | 0 |
| 2022-02-01 | $20.21 | $20.21 | $20.21 | $20.21 | $19.95 | 0 |
| 2022-01-28 | $20.22 | $20.41 | $19.99 | $20.21 | $19.95 | 1,625,910 |
| 2022-01-27 | $20.44 | $20.46 | $19.98 | $20.19 | $19.93 | 1,502,900 |
| 2022-01-26 | $20.44 | $20.57 | $20.12 | $20.43 | $20.17 | 1,412,960 |
| 2022-01-25 | $21.08 | $21.22 | $20.15 | $20.46 | $20.20 | 2,368,750 |
| 2022-01-24 | $21.67 | $21.68 | $20.61 | $21.13 | $20.86 | 2,523,290 |
| 2022-01-21 | $23.32 | $23.33 | $21.50 | $21.78 | $21.50 | 5,725,580 |
| 2022-01-20 | $24.65 | $24.76 | $23.84 | $23.89 | $23.58 | 2,269,460 |
| 2022-01-19 | $24.44 | $24.76 | $24.38 | $24.65 | $24.33 | 1,850,660 |
| 2022-01-18 | $25.10 | $25.10 | $24.41 | $24.43 | $24.12 | 2,718,200 |
| 2022-01-17 | $24.55 | $25.14 | $24.48 | $25.13 | $24.81 | 2,308,070 |
| 2022-01-14 | $24.56 | $24.88 | $24.50 | $24.65 | $24.33 | 1,759,990 |
| 2022-01-13 | $24.95 | $25.15 | $24.65 | $24.66 | $24.34 | 1,585,000 |
| 2022-01-12 | $24.82 | $25.23 | $24.69 | $24.95 | $24.63 | 1,762,460 |
| 2022-01-11 | $25.02 | $25.20 | $24.72 | $24.84 | $24.52 | 1,701,590 |
| 2022-01-10 | $24.54 | $25.05 | $24.11 | $25.01 | $24.69 | 2,491,500 |
| 2022-01-07 | $24.97 | $25.50 | $24.50 | $24.50 | $24.18 | 2,858,460 |
| 2022-01-06 | $24.90 | $25.06 | $24.70 | $24.96 | $24.64 | 2,566,930 |
| 2022-01-05 | $24.71 | $25.20 | $24.59 | $24.89 | $24.57 | 3,723,870 |
| 2022-01-04 | $24.36 | $24.86 | $24.33 | $24.81 | $24.49 | 3,171,570 |
| 2022-01-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.04 | 0 |
| 2021-12-31 | $24.13 | $24.42 | $24.01 | $24.35 | $24.04 | 1,915,230 |
| 2021-12-30 | $23.82 | $24.14 | $23.81 | $23.93 | $23.62 | 1,691,950 |
| 2021-12-29 | $24.28 | $24.36 | $23.88 | $23.88 | $23.57 | 2,030,220 |
| 2021-12-28 | $24.19 | $24.54 | $24.02 | $24.35 | $24.04 | 1,897,280 |
| 2021-12-27 | $24.28 | $24.30 | $23.95 | $24.20 | $23.89 | 2,050,260 |
| 2021-12-24 | $24.20 | $24.68 | $24.02 | $24.32 | $24.01 | 3,098,840 |
| 2021-12-23 | $24.90 | $24.90 | $24.14 | $24.23 | $23.92 | 4,016,110 |
| 2021-12-22 | $23.86 | $25.09 | $23.70 | $24.93 | $24.61 | 7,785,770 |
| 2021-12-21 | $23.67 | $23.86 | $23.50 | $23.74 | $23.43 | 1,357,740 |
| 2021-12-20 | $23.64 | $23.79 | $23.28 | $23.70 | $23.39 | 1,690,080 |
| 2021-12-17 | $24.58 | $24.59 | $23.61 | $23.61 | $23.31 | 3,596,460 |
| 2021-12-16 | $23.99 | $24.70 | $23.81 | $24.50 | $24.18 | 3,715,000 |
| 2021-12-15 | $24.23 | $24.42 | $24.01 | $24.04 | $23.73 | 2,497,140 |
| 2021-12-14 | $23.96 | $24.32 | $23.73 | $24.21 | $23.90 | 2,429,990 |
| 2021-12-13 | $23.98 | $24.15 | $23.81 | $23.95 | $23.64 | 1,775,040 |
| 2021-12-10 | $23.80 | $24.09 | $23.72 | $24.03 | $23.72 | 2,169,050 |
| 2021-12-09 | $23.66 | $24.20 | $23.58 | $23.86 | $23.55 | 3,068,860 |
| 2021-12-08 | $23.53 | $23.69 | $23.34 | $23.68 | $23.38 | 1,723,300 |
| 2021-12-07 | $23.30 | $23.55 | $23.30 | $23.44 | $23.14 | 1,587,040 |
| 2021-12-06 | $23.73 | $23.73 | $23.21 | $23.21 | $22.91 | 2,110,800 |
| 2021-12-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.42 | 1,312,900 |
| 2021-12-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.31 | 2,155,200 |
| 2021-12-01 | $23.80 | $24.10 | $23.58 | $24.03 | $23.72 | 2,433,490 |
| 2021-11-30 | $23.77 | $24.15 | $23.75 | $23.85 | $23.54 | 2,071,200 |
| 2021-11-29 | $23.55 | $23.92 | $23.33 | $23.89 | $23.58 | 1,695,210 |
| 2021-11-26 | $24.45 | $24.45 | $23.62 | $23.86 | $23.55 | 3,654,350 |
| 2021-11-25 | $24.41 | $24.87 | $24.41 | $24.59 | $24.27 | 2,782,400 |
| 2021-11-24 | $24.43 | $24.63 | $24.15 | $24.49 | $24.17 | 3,043,860 |
| 2021-11-23 | $24.45 | $24.45 | $24.22 | $24.31 | $24.00 | 1,855,710 |
| 2021-11-22 | $24.38 | $24.60 | $24.03 | $24.47 | $24.16 | 2,231,800 |
| 2021-11-19 | $24.17 | $24.46 | $23.92 | $24.32 | $24.01 | 2,467,060 |
| 2021-11-18 | $24.94 | $25.03 | $24.26 | $24.27 | $23.96 | 2,501,960 |
| 2021-11-17 | $24.87 | $24.95 | $24.40 | $24.94 | $24.62 | 3,017,160 |
| 2021-11-16 | $25.00 | $25.90 | $24.85 | $24.92 | $24.60 | 3,896,260 |
| 2021-11-15 | $24.00 | $25.06 | $23.91 | $24.98 | $24.66 | 4,896,420 |
| 2021-11-12 | $25.22 | $25.46 | $23.88 | $24.27 | $23.96 | 5,923,600 |
| 2021-11-11 | $25.45 | $25.74 | $25.24 | $25.45 | $25.12 | 2,269,860 |
| 2021-11-10 | $25.51 | $25.60 | $24.98 | $25.50 | $25.17 | 3,266,190 |
| 2021-11-09 | $26.06 | $26.06 | $25.49 | $25.52 | $25.19 | 3,325,030 |
| 2021-11-08 | $26.13 | $26.32 | $25.60 | $25.97 | $25.64 | 3,333,720 |
| 2021-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 5,402,940 |
| 2021-11-04 | $25.89 | $26.19 | $25.51 | $26.00 | $25.67 | 4,010,320 |
| 2021-11-03 | $26.49 | $26.55 | $25.81 | $25.99 | $25.66 | 3,401,780 |
| 2021-11-02 | $26.14 | $26.26 | $25.56 | $26.17 | $25.83 | 5,017,830 |
| 2021-11-01 | $25.90 | $26.54 | $25.33 | $26.42 | $26.08 | 7,239,500 |
| 2021-10-29 | $25.16 | $25.78 | $24.64 | $25.44 | $25.11 | 6,021,010 |
| 2021-10-28 | $23.70 | $26.00 | $23.65 | $24.99 | $24.67 | 5,661,870 |
| 2021-10-27 | $23.81 | $24.00 | $23.21 | $23.74 | $23.43 | 1,970,420 |
| 2021-10-26 | $24.01 | $24.02 | $23.40 | $23.61 | $23.31 | 2,308,580 |
| 2021-10-25 | $24.90 | $24.98 | $24.12 | $24.22 | $23.91 | 2,373,960 |
| 2021-10-22 | $24.40 | $25.05 | $24.30 | $24.58 | $24.26 | 2,564,440 |
| 2021-10-21 | $24.44 | $24.80 | $24.01 | $24.57 | $24.25 | 2,657,370 |
| 2021-10-20 | $23.73 | $24.50 | $23.40 | $24.39 | $24.08 | 2,857,990 |
| 2021-10-19 | $23.30 | $23.73 | $23.06 | $23.65 | $23.35 | 1,566,710 |
| 2021-10-18 | $23.20 | $23.57 | $22.95 | $23.31 | $23.01 | 2,094,260 |
| 2021-10-15 | $25.15 | $25.15 | $23.84 | $24.02 | $23.71 | 4,199,110 |
| 2021-10-14 | $25.12 | $25.90 | $24.98 | $25.40 | $25.07 | 3,405,390 |
| 2021-10-13 | $25.10 | $25.50 | $24.80 | $25.04 | $24.72 | 3,101,180 |
| 2021-10-12 | $24.98 | $25.69 | $24.61 | $25.54 | $25.21 | 4,408,190 |
| 2021-10-11 | $24.17 | $25.48 | $24.17 | $24.97 | $24.65 | 3,291,770 |
| 2021-10-08 | $23.70 | $24.35 | $23.58 | $24.15 | $23.84 | 1,565,730 |
| 2021-10-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.13 | 0 |
| 2021-10-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.13 | 0 |
| 2021-09-30 | $23.76 | $23.76 | $23.21 | $23.43 | $23.13 | 1,280,040 |
| 2021-09-29 | $23.56 | $24.45 | $23.50 | $23.65 | $23.35 | 1,218,750 |
| 2021-09-28 | $24.00 | $24.09 | $23.43 | $23.56 | $23.26 | 1,070,070 |
| 2021-09-27 | $23.80 | $25.15 | $23.23 | $24.19 | $23.88 | 2,182,780 |
| 2021-09-24 | $23.80 | $24.16 | $23.41 | $23.88 | $23.57 | 1,170,280 |
| 2021-09-23 | $23.30 | $24.09 | $23.30 | $23.80 | $23.49 | 900,500 |
| 2021-09-22 | $23.14 | $23.93 | $22.78 | $23.62 | $23.32 | 1,055,690 |
| 2021-09-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.31 | 0 |
| 2021-09-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.31 | 0 |
| 2021-09-17 | $24.49 | $24.64 | $23.50 | $23.61 | $23.31 | 1,436,760 |
| 2021-09-16 | $24.24 | $24.62 | $24.13 | $24.40 | $24.09 | 1,150,400 |
| 2021-09-15 | $25.00 | $25.00 | $24.10 | $24.26 | $23.95 | 2,297,550 |
| 2021-09-14 | $25.95 | $26.34 | $25.20 | $25.20 | $24.88 | 1,619,070 |
| 2021-09-13 | $25.65 | $26.36 | $25.16 | $26.03 | $25.69 | 1,602,190 |
| 2021-09-10 | $26.27 | $26.41 | $25.65 | $25.67 | $25.34 | 1,591,300 |
| 2021-09-09 | $26.43 | $26.48 | $26.06 | $26.27 | $25.93 | 1,261,710 |
| 2021-09-08 | $27.04 | $27.04 | $26.26 | $26.32 | $25.98 | 2,283,930 |
| 2021-09-07 | $27.10 | $27.65 | $27.00 | $27.15 | $26.80 | 1,789,810 |
| 2021-09-06 | $27.30 | $27.33 | $26.71 | $27.10 | $26.75 | 1,862,390 |
| 2021-09-03 | $26.37 | $27.80 | $26.31 | $27.33 | $26.98 | 2,928,540 |
| 2021-09-02 | $26.66 | $26.90 | $26.28 | $26.56 | $26.22 | 1,724,280 |
| 2021-09-01 | $26.91 | $27.07 | $25.96 | $26.65 | $26.31 | 2,402,220 |
| 2021-08-31 | $27.00 | $27.38 | $26.51 | $26.91 | $26.56 | 2,349,060 |
| 2021-08-30 | $27.00 | $28.08 | $26.90 | $27.29 | $26.94 | 3,993,100 |
| 2021-08-27 | $26.03 | $27.83 | $25.83 | $27.47 | $27.12 | 5,835,370 |
| 2021-08-26 | $26.23 | $26.23 | $25.36 | $25.73 | $25.40 | 5,425,760 |
| 2021-08-25 | $24.87 | $27.26 | $24.87 | $26.90 | $26.55 | 6,208,500 |
| 2021-08-24 | $25.60 | $25.94 | $24.72 | $24.78 | $24.46 | 1,601,790 |
| 2021-08-23 | $24.29 | $25.14 | $24.03 | $25.03 | $24.71 | 1,830,230 |
| 2021-08-20 | $24.99 | $24.99 | $24.00 | $24.00 | $23.69 | 1,709,120 |
| 2021-08-19 | $24.86 | $25.30 | $24.86 | $25.12 | $24.80 | 1,128,000 |
| 2021-08-18 | $25.03 | $25.28 | $24.69 | $25.15 | $24.83 | 1,246,200 |
| 2021-08-17 | $25.99 | $25.99 | $25.06 | $25.23 | $24.91 | 2,152,410 |
| 2021-08-16 | $24.69 | $26.46 | $24.53 | $26.03 | $25.69 | 3,183,580 |
| 2021-08-13 | $24.96 | $25.28 | $24.67 | $24.80 | $24.48 | 1,250,610 |
| 2021-08-12 | $24.98 | $25.50 | $24.80 | $24.96 | $24.64 | 1,705,440 |
| 2021-08-11 | $25.58 | $25.58 | $24.87 | $25.00 | $24.68 | 1,686,020 |
| 2021-08-10 | $24.90 | $25.65 | $24.70 | $25.46 | $25.13 | 2,228,050 |
| 2021-08-09 | $23.68 | $25.25 | $23.50 | $24.99 | $24.67 | 2,580,220 |
| 2021-08-06 | $24.25 | $24.25 | $23.50 | $23.87 | $23.56 | 1,281,490 |
| 2021-08-05 | $24.45 | $24.60 | $23.87 | $23.90 | $23.59 | 1,359,910 |
| 2021-08-04 | $24.81 | $25.05 | $24.23 | $24.45 | $24.14 | 1,552,050 |
| 2021-08-03 | $24.66 | $25.35 | $24.51 | $24.71 | $24.39 | 1,738,790 |
| 2021-08-02 | $24.02 | $24.95 | $23.79 | $24.74 | $24.42 | 2,055,840 |
| 2021-07-30 | $23.93 | $24.41 | $23.40 | $24.26 | $23.95 | 1,766,520 |
| 2021-07-29 | $24.30 | $24.58 | $23.90 | $24.05 | $23.74 | 1,674,240 |
| 2021-07-28 | $24.04 | $24.34 | $22.68 | $24.21 | $23.90 | 2,172,700 |
| 2021-07-27 | $25.11 | $25.52 | $24.09 | $24.10 | $23.79 | 1,793,400 |
| 2021-07-26 | $25.98 | $25.98 | $24.61 | $25.11 | $24.79 | 2,206,770 |
| 2021-07-23 | $27.58 | $27.61 | $26.03 | $26.10 | $25.76 | 2,691,230 |
| 2021-07-22 | $28.38 | $28.38 | $27.47 | $27.48 | $27.13 | 1,857,210 |
| 2021-07-21 | $27.90 | $28.50 | $27.85 | $28.38 | $28.01 | 1,386,710 |
| 2021-07-20 | $27.72 | $28.10 | $27.66 | $27.96 | $27.60 | 953,700 |
| 2021-07-19 | $27.40 | $28.00 | $26.80 | $27.91 | $27.55 | 1,701,400 |
| 2021-07-16 | $28.12 | $28.55 | $27.50 | $27.73 | $27.37 | 2,430,900 |
| 2021-07-15 | $29.51 | $29.98 | $27.88 | $28.46 | $28.09 | 3,980,070 |
| 2021-07-14 | $30.13 | $31.24 | $30.00 | $30.60 | $30.21 | 2,465,260 |
| 2021-07-13 | $29.89 | $30.70 | $29.70 | $30.43 | $30.04 | 1,916,130 |
| 2021-07-12 | $29.86 | $30.00 | $29.44 | $30.00 | $29.61 | 1,828,060 |
| 2021-07-09 | $30.21 | $30.21 | $29.28 | $29.71 | $29.33 | 2,140,900 |
| 2021-07-08 | $29.62 | $30.44 | $29.28 | $30.21 | $29.82 | 3,305,960 |
| 2021-07-07 | $29.02 | $29.57 | $28.69 | $29.26 | $28.88 | 1,642,870 |
| 2021-07-06 | $29.75 | $29.97 | $28.56 | $29.10 | $28.73 | 2,104,400 |
| 2021-07-05 | $29.40 | $29.70 | $28.86 | $29.63 | $29.25 | 2,014,560 |
| 2021-07-02 | $30.35 | $30.57 | $29.20 | $29.35 | $28.97 | 2,445,230 |
| 2021-07-01 | $30.50 | $31.17 | $30.18 | $30.28 | $29.89 | 2,270,990 |
| 2021-06-30 | $31.20 | $31.30 | $30.12 | $30.43 | $30.04 | 2,883,760 |
| 2021-06-29 | $32.39 | $32.39 | $30.70 | $31.01 | $30.61 | 3,738,930 |
| 2021-06-28 | $32.34 | $32.83 | $31.99 | $32.50 | $32.08 | 2,115,670 |
| 2021-06-25 | $31.86 | $32.30 | $31.50 | $32.29 | $31.87 | 2,742,730 |
| 2021-06-24 | $34.00 | $34.00 | $31.84 | $31.97 | $31.56 | 5,110,010 |
| 2021-06-23 | $35.19 | $35.20 | $34.00 | $34.00 | $33.56 | 4,178,330 |
| 2021-06-22 | $35.30 | $35.59 | $34.43 | $35.29 | $34.84 | 3,683,910 |
| 2021-06-21 | $34.80 | $35.73 | $34.40 | $35.28 | $34.83 | 3,337,230 |
| 2021-06-18 | $36.60 | $37.28 | $34.30 | $35.29 | $34.84 | 5,387,480 |
| 2021-06-17 | $35.65 | $36.99 | $35.28 | $36.95 | $36.47 | 5,072,320 |
| 2021-06-16 | $35.00 | $36.50 | $34.65 | $36.01 | $35.55 | 4,694,190 |
| 2021-06-15 | $34.60 | $35.47 | $34.00 | $34.79 | $34.34 | 2,692,600 |
| 2021-06-14 | $34.82 | $34.82 | $34.82 | $34.82 | $34.37 | 0 |
| 2021-06-11 | $35.74 | $35.97 | $34.40 | $34.82 | $34.37 | 4,103,400 |
| 2021-06-10 | $35.66 | $36.48 | $35.18 | $36.03 | $35.57 | 3,780,670 |
| 2021-06-09 | $37.22 | $37.22 | $35.53 | $35.77 | $35.31 | 5,144,800 |
| 2021-06-08 | $36.79 | $37.47 | $36.26 | $37.35 | $36.87 | 4,691,000 |
| 2021-06-07 | $37.33 | $38.26 | $36.22 | $36.74 | $36.27 | 5,190,870 |
| 2021-06-04 | $38.30 | $38.75 | $37.37 | $37.85 | $37.36 | 5,530,810 |
| 2021-06-03 | $38.30 | $39.45 | $37.27 | $38.75 | $38.25 | 6,922,010 |
| 2021-06-02 | $39.73 | $40.96 | $38.51 | $39.02 | $38.52 | 9,210,010 |
| 2021-06-01 | $38.00 | $40.99 | $37.51 | $39.73 | $39.22 | 11,782,530 |
| 2021-05-31 | $36.44 | $39.37 | $36.23 | $38.51 | $38.01 | 11,854,740 |
| 2021-05-28 | $38.28 | $38.28 | $35.90 | $36.14 | $35.67 | 10,858,700 |
| 2021-05-27 | $33.76 | $37.42 | $33.75 | $37.42 | $36.94 | 8,911,660 |
| 2021-05-26 | $33.70 | $34.26 | $33.21 | $34.02 | $33.58 | 4,803,260 |
| 2021-05-25 | $33.20 | $34.80 | $33.20 | $34.50 | $33.88 | 5,409,860 |
| 2021-05-24 | $32.80 | $33.99 | $32.66 | $33.20 | $32.60 | 2,583,060 |
| 2021-05-21 | $33.28 | $34.09 | $32.58 | $33.45 | $32.85 | 3,140,740 |
| 2021-05-20 | $34.56 | $34.88 | $33.03 | $33.26 | $32.66 | 5,474,930 |
| 2021-05-19 | $34.30 | $36.99 | $34.02 | $35.16 | $34.52 | 6,818,740 |
| 2021-05-18 | $33.27 | $34.83 | $33.06 | $34.00 | $33.39 | 5,090,980 |
| 2021-05-17 | $32.85 | $34.19 | $30.83 | $33.70 | $33.09 | 6,446,980 |
| 2021-05-14 | $32.70 | $33.10 | $32.32 | $32.90 | $32.31 | 3,289,690 |
| 2021-05-13 | $34.15 | $34.20 | $32.77 | $32.78 | $32.19 | 4,231,900 |
| 2021-05-12 | $33.20 | $34.19 | $32.35 | $34.15 | $33.53 | 4,870,300 |
| 2021-05-11 | $34.05 | $34.45 | $32.23 | $33.18 | $32.58 | 5,219,610 |
| 2021-05-10 | $35.70 | $35.70 | $33.26 | $34.02 | $33.41 | 6,947,010 |
| 2021-05-07 | $37.23 | $37.30 | $35.02 | $35.76 | $35.11 | 8,334,570 |
| 2021-05-06 | $36.31 | $38.50 | $35.55 | $37.45 | $36.77 | 9,812,250 |
| 2021-05-05 | $36.73 | $36.73 | $36.73 | $36.73 | $36.07 | 0 |
| 2021-05-04 | $36.73 | $36.73 | $36.73 | $36.73 | $36.07 | 0 |
| 2021-04-30 | $35.30 | $37.89 | $34.98 | $36.73 | $36.07 | 10,184,590 |
| 2021-04-29 | $34.50 | $36.99 | $34.12 | $36.05 | $35.40 | 9,138,380 |
| 2021-04-28 | $35.35 | $35.90 | $34.38 | $34.82 | $34.19 | 8,008,200 |
| 2021-04-27 | $34.28 | $37.00 | $33.19 | $36.59 | $35.93 | 9,790,480 |
| 2021-04-26 | $34.40 | $35.84 | $33.50 | $34.73 | $34.10 | 5,852,980 |
| 2021-04-23 | $36.22 | $36.32 | $34.22 | $34.70 | $34.07 | 8,954,290 |
| 2021-04-22 | $36.65 | $38.46 | $35.80 | $37.04 | $36.37 | 11,978,490 |
| 2021-04-21 | $35.35 | $38.92 | $34.80 | $36.64 | $35.98 | 14,239,660 |
| 2021-04-20 | $33.91 | $37.82 | $33.23 | $36.10 | $35.45 | 13,920,290 |
| 2021-04-19 | $33.15 | $34.75 | $32.75 | $34.38 | $33.76 | 8,992,030 |
| 2021-04-16 | $33.58 | $34.84 | $32.65 | $33.71 | $33.10 | 8,372,970 |
| 2021-04-15 | $36.88 | $37.33 | $32.51 | $33.58 | $32.97 | 14,763,230 |
| 2021-04-14 | $31.53 | $35.90 | $31.52 | $35.90 | $35.25 | 9,865,230 |
| 2021-04-13 | $36.00 | $36.00 | $32.63 | $32.64 | $32.05 | 17,464,790 |
| 2021-04-12 | $36.26 | $36.26 | $35.55 | $36.26 | $35.60 | 5,350,930 |
| 2021-04-09 | $29.76 | $32.96 | $29.40 | $32.96 | $32.36 | 7,907,300 |
| 2021-04-08 | $29.84 | $30.75 | $29.25 | $29.96 | $29.42 | 7,185,400 |
| 2021-04-07 | $29.85 | $30.69 | $29.08 | $30.15 | $29.61 | 6,125,100 |
| 2021-04-06 | $29.00 | $29.96 | $28.82 | $29.67 | $29.13 | 4,335,170 |
| 2021-04-05 | $29.06 | $29.06 | $29.06 | $29.06 | $28.53 | 0 |
| 2021-04-02 | $28.56 | $29.27 | $27.83 | $29.06 | $28.53 | 3,546,570 |
| 2021-04-01 | $28.20 | $28.95 | $27.46 | $28.60 | $28.08 | 3,105,960 |
| 2021-03-31 | $28.37 | $29.12 | $28.17 | $28.38 | $27.87 | 2,811,400 |
| 2021-03-30 | $28.22 | $29.20 | $28.22 | $28.30 | $27.79 | 2,911,900 |
| 2021-03-29 | $29.01 | $29.85 | $28.51 | $28.85 | $28.33 | 3,608,400 |
| 2021-03-26 | $29.67 | $29.99 | $29.03 | $29.32 | $28.79 | 3,655,990 |
| 2021-03-25 | $28.96 | $30.12 | $28.63 | $29.93 | $29.39 | 3,610,700 |
| 2021-03-24 | $29.10 | $29.64 | $28.46 | $29.25 | $28.72 | 4,265,640 |
| 2021-03-23 | $29.70 | $31.05 | $29.30 | $29.96 | $29.42 | 5,695,130 |
| 2021-03-22 | $29.77 | $30.03 | $29.05 | $29.40 | $28.87 | 4,455,440 |
| 2021-03-19 | $29.30 | $30.65 | $29.01 | $29.56 | $29.03 | 6,913,200 |
| 2021-03-18 | $28.93 | $30.30 | $28.20 | $29.40 | $28.87 | 9,780,710 |
| 2021-03-17 | $26.50 | $27.80 | $26.28 | $27.55 | $27.05 | 4,471,250 |
| 2021-03-16 | $26.61 | $27.09 | $26.14 | $26.72 | $26.24 | 3,512,180 |
| 2021-03-15 | $28.15 | $28.20 | $26.01 | $26.78 | $26.30 | 6,081,280 |
| 2021-03-12 | $27.70 | $29.24 | $27.37 | $28.54 | $28.02 | 6,587,960 |
| 2021-03-11 | $27.46 | $28.99 | $26.44 | $28.39 | $27.88 | 6,729,820 |
| 2021-03-10 | $28.50 | $29.09 | $27.05 | $27.65 | $27.15 | 9,401,610 |
| 2021-03-09 | $31.64 | $32.00 | $30.06 | $30.06 | $29.52 | 8,966,860 |
| 2021-03-08 | $32.90 | $34.40 | $32.71 | $33.40 | $32.80 | 9,051,730 |
| 2021-03-05 | $34.82 | $35.73 | $32.90 | $33.38 | $32.78 | 12,642,710 |
| 2021-03-04 | $30.88 | $34.24 | $30.42 | $34.24 | $33.62 | 9,443,660 |
| 2021-03-03 | $30.92 | $31.47 | $30.40 | $31.13 | $30.57 | 3,882,240 |
| 2021-03-02 | $32.47 | $32.89 | $30.76 | $30.92 | $30.36 | 4,978,720 |
| 2021-03-01 | $30.88 | $32.47 | $30.19 | $32.47 | $31.88 | 4,902,630 |
| 2021-02-26 | $31.01 | $32.75 | $30.50 | $30.70 | $30.15 | 5,972,960 |
| 2021-02-25 | $33.90 | $35.22 | $32.30 | $32.30 | $31.72 | 8,119,770 |
| 2021-02-24 | $32.90 | $35.01 | $32.19 | $34.30 | $33.68 | 9,139,310 |
| 2021-02-23 | $33.25 | $34.07 | $31.63 | $33.30 | $32.70 | 7,836,150 |
| 2021-02-22 | $32.18 | $34.39 | $31.34 | $33.24 | $32.64 | 10,979,390 |
| 2021-02-19 | $29.09 | $31.99 | $28.65 | $31.99 | $31.41 | 9,338,820 |
| 2021-02-18 | $28.65 | $30.55 | $28.65 | $29.08 | $28.55 | 7,114,700 |
| 2021-02-17 | $28.60 | $28.60 | $28.60 | $28.60 | $28.08 | 0 |
| 2021-02-16 | $28.60 | $28.60 | $28.60 | $28.60 | $28.08 | 0 |
| 2021-02-15 | $28.60 | $28.60 | $28.60 | $28.60 | $28.08 | 0 |
| 2021-02-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.08 | 0 |
| 2021-02-11 | $28.60 | $28.60 | $28.60 | $28.60 | $28.08 | 0 |
| 2021-02-10 | $29.21 | $30.12 | $28.42 | $28.60 | $28.08 | 8,464,650 |
| 2021-02-09 | $30.18 | $32.06 | $29.06 | $30.20 | $29.65 | 12,780,930 |
| 2021-02-08 | $35.75 | $36.59 | $32.29 | $32.29 | $31.71 | 8,654,080 |
| 2021-02-05 | $34.72 | $36.67 | $33.80 | $35.88 | $35.23 | 9,645,610 |
| 2021-02-04 | $34.02 | $36.70 | $33.49 | $34.70 | $34.07 | 11,923,100 |
| 2021-02-03 | $31.58 | $35.27 | $31.42 | $34.60 | $33.97 | 10,758,650 |
| 2021-02-02 | $32.45 | $33.68 | $31.60 | $32.06 | $31.48 | 8,842,690 |
| 2021-02-01 | $30.30 | $33.35 | $30.00 | $33.02 | $32.42 | 10,447,080 |
| 2021-01-29 | $28.75 | $31.88 | $28.68 | $30.80 | $30.24 | 10,698,520 |
| 2021-01-28 | $27.51 | $30.80 | $27.40 | $29.28 | $28.75 | 7,596,430 |
| 2021-01-27 | $28.80 | $28.80 | $27.53 | $28.18 | $27.67 | 5,678,650 |
| 2021-01-26 | $29.00 | $30.98 | $28.00 | $29.02 | $28.50 | 7,871,070 |
| 2021-01-25 | $28.74 | $30.88 | $28.60 | $29.91 | $29.37 | 11,206,760 |
| 2021-01-22 | $26.29 | $29.37 | $25.40 | $29.37 | $28.84 | 10,724,970 |
| 2021-01-21 | $27.01 | $27.28 | $26.31 | $26.70 | $26.22 | 6,816,480 |
| 2021-01-20 | $25.29 | $27.81 | $24.81 | $27.81 | $27.31 | 4,712,930 |
| 2021-01-19 | $25.00 | $25.66 | $24.88 | $25.28 | $24.82 | 2,633,830 |
| 2021-01-18 | $24.43 | $25.26 | $24.43 | $24.95 | $24.50 | 2,873,300 |
| 2021-01-15 | $23.76 | $25.22 | $23.62 | $24.77 | $24.32 | 3,759,010 |
| 2021-01-14 | $23.68 | $24.47 | $23.35 | $23.84 | $23.41 | 2,916,110 |
| 2021-01-13 | $25.12 | $25.20 | $23.57 | $23.59 | $23.16 | 3,922,230 |
| 2021-01-12 | $25.00 | $25.70 | $24.80 | $25.11 | $24.66 | 2,310,020 |
| 2021-01-11 | $25.55 | $26.15 | $24.80 | $24.86 | $24.41 | 2,598,540 |
| 2021-01-08 | $25.85 | $25.88 | $25.00 | $25.27 | $24.81 | 2,785,470 |
| 2021-01-07 | $27.12 | $27.65 | $25.50 | $25.93 | $25.46 | 4,113,500 |
| 2021-01-06 | $28.31 | $29.22 | $27.50 | $27.61 | $27.11 | 3,708,500 |
| 2021-01-05 | $28.37 | $28.86 | $27.93 | $28.47 | $27.96 | 3,203,080 |
| 2021-01-04 | $27.93 | $28.95 | $27.28 | $28.84 | $28.32 | 4,425,480 |
| 2021-01-01 | $28.27 | $28.27 | $28.27 | $28.27 | $27.76 | 0 |
| 2020-12-31 | $27.20 | $29.54 | $26.85 | $28.27 | $27.76 | 5,888,940 |
| 2020-12-30 | $26.79 | $26.99 | $26.45 | $26.89 | $26.40 | 1,836,900 |
| 2020-12-29 | $26.24 | $27.00 | $26.18 | $26.63 | $26.15 | 2,180,030 |
| 2020-12-28 | $27.08 | $27.46 | $26.35 | $26.35 | $25.87 | 2,497,550 |
| 2020-12-25 | $27.49 | $27.65 | $26.69 | $27.20 | $26.71 | 2,187,190 |
| 2020-12-24 | $28.06 | $28.55 | $27.02 | $27.28 | $26.79 | 2,794,710 |
| 2020-12-23 | $28.91 | $29.08 | $27.98 | $28.06 | $27.55 | 3,013,710 |
| 2020-12-22 | $30.46 | $30.78 | $28.78 | $28.89 | $28.37 | 3,399,360 |
| 2020-12-21 | $30.64 | $30.95 | $30.24 | $30.80 | $30.24 | 1,939,990 |
| 2020-12-18 | $32.09 | $32.18 | $30.82 | $30.82 | $30.26 | 2,679,770 |
| 2020-12-17 | $31.19 | $32.40 | $31.03 | $32.24 | $31.66 | 2,442,800 |
| 2020-12-16 | $32.60 | $32.95 | $31.80 | $31.95 | $31.37 | 2,841,880 |
| 2020-12-15 | $32.25 | $33.93 | $31.96 | $32.95 | $32.35 | 4,393,020 |
| 2020-12-14 | $31.10 | $33.80 | $30.40 | $32.50 | $31.91 | 4,242,200 |
| 2020-12-11 | $32.50 | $32.69 | $31.09 | $31.38 | $30.81 | 2,632,170 |
| 2020-12-10 | $32.02 | $32.82 | $31.76 | $32.70 | $32.11 | 2,687,740 |
| 2020-12-09 | $33.70 | $34.00 | $32.40 | $32.43 | $31.84 | 3,315,620 |
| 2020-12-08 | $34.00 | $34.50 | $33.86 | $33.90 | $33.29 | 1,983,740 |
| 2020-12-07 | $33.79 | $34.88 | $33.45 | $34.22 | $33.60 | 2,941,200 |
| 2020-12-04 | $33.93 | $34.05 | $33.18 | $33.92 | $33.31 | 2,600,630 |
| 2020-12-03 | $34.17 | $34.44 | $33.70 | $34.05 | $33.43 | 2,700,630 |
| 2020-12-02 | $33.93 | $35.25 | $33.81 | $34.50 | $33.88 | 4,030,190 |
| 2020-12-01 | $33.32 | $34.12 | $33.18 | $33.99 | $33.38 | 2,758,660 |
| 2020-11-30 | $33.37 | $34.08 | $32.72 | $33.38 | $32.78 | 3,510,190 |
| 2020-11-27 | $34.48 | $34.56 | $33.25 | $33.25 | $32.65 | 5,070,090 |
| 2020-11-26 | $34.98 | $35.47 | $34.35 | $34.60 | $33.97 | 3,123,090 |
| 2020-11-25 | $36.40 | $36.50 | $35.15 | $35.15 | $34.51 | 3,634,010 |
| 2020-11-24 | $36.20 | $36.59 | $35.70 | $36.40 | $35.74 | 3,374,750 |
| 2020-11-23 | $36.74 | $37.82 | $36.15 | $36.68 | $36.02 | 4,133,920 |
| 2020-11-20 | $38.20 | $38.65 | $36.55 | $36.56 | $35.90 | 6,090,840 |
| 2020-11-19 | $38.43 | $38.88 | $37.88 | $38.28 | $37.59 | 4,672,150 |
| 2020-11-18 | $38.12 | $39.40 | $37.70 | $38.88 | $38.18 | 6,604,800 |
| 2020-11-17 | $37.00 | $39.50 | $36.60 | $38.76 | $38.06 | 9,627,130 |
| 2020-11-16 | $35.70 | $37.77 | $35.60 | $37.65 | $36.97 | 7,430,960 |
| 2020-11-13 | $35.19 | $35.83 | $34.70 | $35.60 | $34.96 | 4,817,190 |
| 2020-11-12 | $36.19 | $36.60 | $34.58 | $34.96 | $34.33 | 6,573,590 |
| 2020-11-11 | $38.26 | $38.66 | $35.63 | $35.88 | $35.23 | 9,346,100 |
| 2020-11-10 | $41.00 | $41.30 | $38.88 | $39.14 | $38.43 | 9,981,930 |
| 2020-11-09 | $38.16 | $41.69 | $38.15 | $41.69 | $40.94 | 12,891,560 |
| 2020-11-06 | $40.10 | $40.12 | $37.80 | $37.90 | $37.22 | 7,239,310 |
| 2020-11-05 | $39.99 | $40.80 | $39.42 | $40.12 | $39.40 | 7,333,800 |
| 2020-11-04 | $39.20 | $39.69 | $38.24 | $39.28 | $38.57 | 6,238,330 |
| 2020-11-03 | $38.60 | $40.95 | $38.30 | $39.88 | $39.16 | 8,846,750 |
| 2020-11-02 | $40.19 | $40.57 | $36.94 | $38.85 | $38.15 | 9,025,690 |
| 2020-10-30 | $41.05 | $41.97 | $39.66 | $40.00 | $39.28 | 9,024,540 |
| 2020-10-29 | $40.01 | $41.44 | $39.60 | $41.00 | $40.26 | 10,372,020 |
| 2020-10-28 | $42.00 | $42.62 | $40.88 | $41.25 | $40.50 | 11,172,120 |
| 2020-10-27 | $45.00 | $45.10 | $41.80 | $43.06 | $42.28 | 18,881,780 |
| 2020-10-26 | $49.01 | $49.01 | $46.36 | $46.36 | $45.52 | 2,609,120 |
| 2020-10-23 | $55.28 | $55.28 | $50.28 | $51.51 | $50.58 | 29,601,850 |
| 2020-10-22 | $50.25 | $50.25 | $50.25 | $50.25 | $49.34 | 206,770 |
| 2020-10-21 | $45.68 | $45.68 | $45.68 | $45.68 | $44.85 | 207,750 |
| 2020-10-20 | $41.53 | $41.53 | $41.53 | $41.53 | $40.78 | 223,720 |
| 2020-10-19 | $37.75 | $37.75 | $37.75 | $37.75 | $37.07 | 226,540 |
| 2020-10-16 | $34.32 | $34.32 | $34.32 | $34.32 | $33.70 | 290,940 |
| 2020-10-15 | $31.20 | $31.20 | $31.20 | $31.20 | $30.64 | 153,770 |
| 2020-10-14 | $28.36 | $28.36 | $28.36 | $28.36 | $27.85 | 238,900 |
| 2020-10-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.31 | 252,480 |
| 2020-10-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.02 | 189,110 |
| 2020-10-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.92 | 111,440 |
| 2020-10-08 | $19.37 | $19.37 | $19.37 | $19.37 | $19.02 | 0 |
| 2020-10-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.02 | 0 |
| 2020-10-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.02 | 0 |
| 2020-10-05 | $19.37 | $19.37 | $19.37 | $19.37 | $19.02 | 0 |
| 2020-10-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.02 | 0 |
| 2020-10-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.02 | 0 |
| 2020-09-30 | $19.37 | $19.37 | $19.37 | $19.37 | $19.02 | 280,810 |
| 2020-09-29 | $17.61 | $17.61 | $17.61 | $17.61 | $17.29 | 344,660 |
Shanghai Lily & Beauty Cosmetics Co Ltd (605136) News Headlines
Recent Shanghai Lily & Beauty Cosmetics Co Ltd (605136) News
Similar Companies to Shanghai Lily & Beauty Cosmetics Co Ltd (605136) 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 | -- | -- | -- |