Shuhua Sports Co Ltd (605299) Exchange: SHG
Data as of July 10, 2025
$8.59 ($-0.10) -1.15%
Shuhua Sports Co Ltd - Daily Information
Click for more stock information on Shuhua Sports Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.65 |
| Previous Close | $8.59 |
| High | $8.77 |
| Low | $8.51 |
| Adjusted Open | $8.65 |
| Previous Adjusted Close | $8.59 |
| Adjusted High | $8.77 |
| Adjusted Low | $8.51 |
About Shuhua Sports Co Ltd (605299)
Shuhua Sports Co Ltd
Invest in Shuhua Sports Co Ltd (605299)
Historical Stock Data for Shuhua Sports Co Ltd (605299)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $8.65 | $8.77 | $8.51 | $8.59 | $8.59 | 3,622,000 |
| 2025-05-29 | $8.56 | $8.72 | $8.48 | $8.69 | $8.69 | 3,009,300 |
| 2025-05-28 | $8.61 | $8.63 | $8.49 | $8.57 | $8.57 | 1,927,900 |
| 2025-05-27 | $8.51 | $8.65 | $8.45 | $8.61 | $8.61 | 2,738,600 |
| 2025-05-26 | $8.45 | $8.57 | $8.42 | $8.52 | $8.52 | 2,708,900 |
| 2025-05-23 | $8.72 | $8.77 | $8.40 | $8.51 | $8.51 | 5,305,500 |
| 2025-05-22 | $8.73 | $8.83 | $8.60 | $8.81 | $8.81 | 6,742,200 |
| 2025-05-21 | $8.66 | $8.91 | $8.60 | $8.75 | $8.75 | 9,234,000 |
| 2025-05-20 | $8.41 | $8.86 | $8.35 | $8.70 | $8.70 | 10,051,200 |
| 2025-05-19 | $8.29 | $8.42 | $8.19 | $8.41 | $8.41 | 4,936,700 |
| 2025-05-16 | $8.22 | $8.30 | $8.18 | $8.23 | $8.23 | 1,991,200 |
| 2025-05-15 | $8.30 | $8.31 | $8.21 | $8.24 | $8.24 | 2,400,600 |
| 2025-05-14 | $8.33 | $8.35 | $8.23 | $8.30 | $8.30 | 2,459,800 |
| 2025-05-13 | $8.42 | $8.48 | $8.31 | $8.33 | $8.33 | 2,877,300 |
| 2025-05-12 | $8.42 | $8.42 | $8.27 | $8.36 | $8.36 | 2,542,200 |
| 2025-05-09 | $8.46 | $8.46 | $8.28 | $8.35 | $8.35 | 2,818,500 |
| 2025-05-08 | $8.47 | $8.58 | $8.41 | $8.56 | $8.56 | 3,122,400 |
| 2025-05-07 | $8.55 | $8.57 | $8.39 | $8.47 | $8.47 | 3,257,800 |
| 2025-05-06 | $8.43 | $8.44 | $8.31 | $8.41 | $8.41 | 3,308,100 |
| 2025-04-30 | $8.18 | $8.35 | $8.18 | $8.20 | $8.20 | 2,186,700 |
| 2025-04-29 | $8.06 | $8.24 | $8.01 | $8.20 | $8.20 | 3,204,600 |
| 2025-04-28 | $8.16 | $8.19 | $7.99 | $8.10 | $8.10 | 3,361,200 |
| 2025-04-25 | $8.30 | $8.34 | $8.09 | $8.16 | $8.16 | 5,749,100 |
| 2025-04-24 | $8.42 | $8.47 | $8.30 | $8.37 | $8.37 | 3,000,200 |
| 2025-04-23 | $8.50 | $8.60 | $8.45 | $8.50 | $8.50 | 4,231,100 |
| 2025-04-22 | $8.36 | $8.53 | $8.36 | $8.48 | $8.48 | 4,140,000 |
| 2025-04-21 | $8.35 | $8.44 | $8.28 | $8.41 | $8.41 | 3,788,200 |
| 2025-04-18 | $8.49 | $8.67 | $8.38 | $8.39 | $8.39 | 5,050,100 |
| 2025-04-17 | $8.42 | $8.75 | $8.32 | $8.58 | $8.58 | 7,800,900 |
| 2025-04-16 | $8.57 | $8.58 | $8.28 | $8.37 | $8.37 | 9,008,000 |
| 2025-04-15 | $8.86 | $9.20 | $8.58 | $8.66 | $8.66 | 16,373,900 |
| 2025-04-14 | $8.50 | $8.86 | $8.37 | $8.86 | $8.86 | 5,730,700 |
| 2025-04-11 | $7.86 | $8.25 | $7.83 | $8.05 | $8.05 | 5,403,800 |
| 2025-04-10 | $7.98 | $8.22 | $7.90 | $7.95 | $7.95 | 7,689,500 |
| 2025-04-09 | $7.34 | $7.73 | $7.07 | $7.68 | $7.68 | 5,724,400 |
| 2025-04-08 | $7.75 | $7.80 | $7.29 | $7.49 | $7.49 | 6,823,300 |
| 2025-04-07 | $8.08 | $8.15 | $7.76 | $7.76 | $7.76 | 5,044,800 |
| 2025-04-03 | $8.50 | $8.65 | $8.45 | $8.62 | $8.62 | 3,294,100 |
| 2025-04-02 | $8.54 | $8.64 | $8.49 | $8.57 | $8.57 | 2,429,000 |
| 2025-04-01 | $8.47 | $8.59 | $8.45 | $8.50 | $8.50 | 2,880,100 |
| 2025-03-31 | $8.60 | $8.61 | $8.33 | $8.50 | $8.50 | 4,415,700 |
| 2025-03-28 | $8.78 | $8.83 | $8.59 | $8.60 | $8.60 | 5,210,100 |
| 2025-03-27 | $8.96 | $9.00 | $8.80 | $8.83 | $8.83 | 4,107,300 |
| 2025-03-26 | $8.90 | $9.00 | $8.89 | $8.96 | $8.96 | 3,326,300 |
| 2025-03-25 | $9.03 | $9.04 | $8.88 | $8.94 | $8.94 | 4,280,500 |
| 2025-03-24 | $8.94 | $9.13 | $8.88 | $9.08 | $9.08 | 8,173,900 |
| 2025-03-21 | $9.00 | $9.05 | $8.85 | $8.91 | $8.91 | 5,638,400 |
| 2025-03-20 | $9.04 | $9.12 | $8.98 | $9.04 | $9.04 | 5,636,600 |
| 2025-03-19 | $9.14 | $9.17 | $9.01 | $9.04 | $9.04 | 7,099,700 |
| 2025-03-18 | $9.28 | $9.34 | $9.14 | $9.17 | $9.17 | 11,450,000 |
| 2025-03-17 | $9.25 | $9.48 | $9.21 | $9.36 | $9.36 | 22,455,010 |
| 2025-03-14 | $9.75 | $10.40 | $9.53 | $9.61 | $9.61 | 36,402,510 |
| 2025-03-13 | $9.24 | $9.46 | $9.11 | $9.45 | $9.45 | 13,675,000 |
| 2025-03-12 | $9.34 | $9.47 | $9.18 | $9.24 | $9.24 | 10,587,000 |
| 2025-03-11 | $9.10 | $9.35 | $9.00 | $9.34 | $9.34 | 11,907,000 |
| 2025-03-10 | $9.23 | $9.45 | $9.18 | $9.26 | $9.26 | 14,670,430 |
| 2025-03-07 | $9.25 | $9.30 | $9.07 | $9.13 | $9.13 | 5,209,830 |
| 2025-03-06 | $9.36 | $9.46 | $9.21 | $9.25 | $9.25 | 9,098,500 |
| 2025-03-05 | $9.33 | $9.47 | $9.17 | $9.42 | $9.42 | 9,509,600 |
| 2025-03-04 | $8.87 | $9.63 | $8.73 | $9.38 | $9.38 | 14,437,800 |
| 2025-03-03 | $8.98 | $9.19 | $8.82 | $8.88 | $8.88 | 8,588,900 |
| 2025-02-28 | $8.91 | $9.19 | $8.77 | $8.98 | $8.98 | 10,947,300 |
| 2025-02-27 | $8.86 | $9.04 | $8.78 | $8.91 | $8.91 | 6,570,190 |
| 2025-02-26 | $8.95 | $9.00 | $8.74 | $8.82 | $8.82 | 8,970,660 |
| 2025-02-25 | $9.04 | $9.13 | $8.89 | $8.93 | $8.93 | 7,684,190 |
| 2025-02-24 | $9.16 | $9.27 | $8.93 | $9.23 | $9.23 | 9,283,960 |
| 2025-02-20 | $9.20 | $9.33 | $9.05 | $9.15 | $9.15 | 7,963,230 |
| 2025-02-19 | $8.93 | $9.41 | $8.91 | $9.23 | $9.23 | 12,618,560 |
| 2025-02-18 | $9.42 | $9.42 | $8.91 | $8.93 | $8.93 | 15,751,800 |
| 2025-02-17 | $9.11 | $9.64 | $8.96 | $9.58 | $9.58 | 26,685,100 |
| 2025-02-14 | $9.12 | $9.34 | $9.02 | $9.31 | $9.31 | 19,706,720 |
| 2025-02-13 | $9.31 | $9.31 | $9.05 | $9.20 | $9.20 | 14,790,800 |
| 2025-02-12 | $9.45 | $9.51 | $9.15 | $9.34 | $9.34 | 23,303,600 |
| 2025-02-11 | $9.88 | $10.29 | $9.35 | $9.51 | $9.51 | 25,660,900 |
| 2025-02-10 | $10.21 | $10.44 | $9.75 | $9.78 | $9.78 | 37,547,320 |
| 2025-02-07 | $9.29 | $10.35 | $9.10 | $10.35 | $10.35 | 39,791,370 |
| 2025-02-06 | $8.99 | $9.87 | $8.88 | $9.41 | $9.41 | 35,948,340 |
| 2025-02-05 | $8.30 | $8.97 | $8.22 | $8.97 | $8.97 | 6,397,970 |
| 2025-01-27 | $8.30 | $8.48 | $8.10 | $8.15 | $8.15 | 2,973,700 |
| 2025-01-24 | $8.25 | $8.28 | $8.12 | $8.24 | $8.24 | 2,557,300 |
| 2025-01-23 | $8.25 | $8.42 | $8.21 | $8.22 | $8.22 | 2,921,450 |
| 2025-01-22 | $8.46 | $8.46 | $8.17 | $8.22 | $8.22 | 3,521,800 |
| 2025-01-21 | $8.62 | $8.62 | $8.38 | $8.44 | $8.44 | 3,479,100 |
| 2025-01-20 | $8.39 | $8.75 | $8.39 | $8.59 | $8.59 | 4,784,800 |
| 2025-01-17 | $8.34 | $8.47 | $8.24 | $8.38 | $8.38 | 3,179,000 |
| 2025-01-16 | $8.26 | $8.56 | $8.26 | $8.41 | $8.41 | 5,365,300 |
| 2025-01-15 | $8.23 | $8.40 | $8.18 | $8.28 | $8.28 | 4,234,800 |
| 2025-01-14 | $7.79 | $8.20 | $7.79 | $8.19 | $8.19 | 4,964,700 |
| 2025-01-13 | $7.89 | $8.00 | $7.56 | $7.79 | $7.79 | 6,537,200 |
| 2025-01-09 | $8.89 | $8.90 | $8.57 | $8.72 | $8.72 | 6,963,500 |
| 2025-01-08 | $8.85 | $9.05 | $8.71 | $8.89 | $8.89 | 11,809,300 |
| 2025-01-07 | $8.44 | $9.11 | $8.35 | $8.97 | $8.97 | 19,733,210 |
| 2025-01-06 | $8.20 | $8.45 | $7.62 | $8.45 | $8.45 | 10,988,240 |
| 2025-01-03 | $8.56 | $8.75 | $8.16 | $8.25 | $8.25 | 17,247,400 |
| 2025-01-02 | $7.82 | $8.68 | $7.82 | $8.68 | $8.68 | 7,247,310 |
| 2024-12-31 | $7.95 | $8.07 | $7.88 | $7.89 | $7.89 | 2,762,100 |
| 2024-12-30 | $8.12 | $8.12 | $7.86 | $7.93 | $7.93 | 3,009,200 |
| 2024-12-27 | $7.89 | $8.21 | $7.84 | $8.12 | $8.12 | 4,101,400 |
| 2024-12-26 | $7.79 | $7.97 | $7.79 | $7.89 | $7.89 | 2,667,100 |
| 2024-12-25 | $7.96 | $8.00 | $7.66 | $7.78 | $7.78 | 3,902,700 |
| 2024-12-24 | $8.10 | $8.15 | $7.92 | $7.98 | $7.98 | 4,146,200 |
| 2024-12-23 | $8.51 | $8.62 | $7.98 | $8.02 | $8.02 | 5,882,500 |
| 2024-12-20 | $8.56 | $8.82 | $8.53 | $8.56 | $8.56 | 4,867,200 |
| 2024-12-19 | $8.53 | $8.65 | $8.26 | $8.58 | $8.58 | 7,988,180 |
| 2024-12-18 | $8.68 | $8.90 | $8.52 | $8.66 | $8.66 | 12,510,780 |
| 2024-12-17 | $9.50 | $10.17 | $8.60 | $8.83 | $8.83 | 22,067,560 |
| 2024-12-16 | $9.14 | $9.83 | $9.03 | $9.50 | $9.50 | 17,360,070 |
| 2024-12-13 | $9.01 | $9.24 | $8.94 | $9.02 | $9.02 | 6,658,700 |
| 2024-12-12 | $8.80 | $9.04 | $8.68 | $9.01 | $9.01 | 5,904,200 |
| 2024-12-11 | $8.60 | $8.88 | $8.52 | $8.79 | $8.79 | 6,237,200 |
| 2024-12-10 | $8.68 | $8.78 | $8.53 | $8.56 | $8.56 | 4,300,100 |
| 2024-12-09 | $8.49 | $8.56 | $8.40 | $8.50 | $8.50 | 3,226,900 |
| 2024-12-06 | $8.43 | $8.54 | $8.32 | $8.49 | $8.49 | 3,709,200 |
| 2024-12-05 | $8.21 | $8.55 | $8.21 | $8.39 | $8.39 | 5,146,200 |
| 2024-12-04 | $8.46 | $8.53 | $8.20 | $8.24 | $8.24 | 4,206,800 |
| 2024-12-03 | $8.60 | $8.64 | $8.45 | $8.56 | $8.56 | 3,812,900 |
| 2024-12-02 | $8.58 | $8.65 | $8.50 | $8.59 | $8.59 | 4,985,700 |
| 2024-11-29 | $8.42 | $8.71 | $8.35 | $8.59 | $8.59 | 8,587,300 |
| 2024-11-28 | $8.24 | $8.79 | $8.16 | $8.46 | $8.46 | 12,436,200 |
| 2024-11-27 | $8.02 | $8.26 | $7.79 | $8.25 | $8.25 | 7,373,600 |
| 2024-11-26 | $7.98 | $8.22 | $7.90 | $8.01 | $8.01 | 6,797,070 |
| 2024-11-25 | $7.78 | $7.92 | $7.66 | $7.90 | $7.90 | 3,950,800 |
| 2024-11-22 | $8.00 | $8.02 | $7.62 | $7.65 | $7.65 | 3,782,000 |
| 2024-11-21 | $7.88 | $8.03 | $7.84 | $7.99 | $7.99 | 4,565,600 |
| 2024-11-20 | $7.68 | $8.08 | $7.68 | $7.98 | $7.98 | 6,184,100 |
| 2024-11-19 | $7.59 | $7.73 | $7.50 | $7.72 | $7.72 | 3,989,030 |
| 2024-11-18 | $7.72 | $7.74 | $7.46 | $7.52 | $7.52 | 3,841,200 |
| 2024-11-15 | $7.74 | $7.88 | $7.63 | $7.66 | $7.66 | 3,012,300 |
| 2024-11-14 | $8.00 | $8.03 | $7.71 | $7.75 | $7.75 | 3,112,800 |
| 2024-11-13 | $7.95 | $7.98 | $7.71 | $7.93 | $7.93 | 3,400,250 |
| 2024-11-12 | $7.97 | $8.10 | $7.86 | $7.91 | $7.91 | 5,098,200 |
| 2024-11-11 | $7.84 | $7.93 | $7.80 | $7.93 | $7.93 | 3,842,730 |
| 2024-11-08 | $8.02 | $8.02 | $7.79 | $7.89 | $7.89 | 4,671,300 |
| 2024-11-07 | $7.68 | $7.98 | $7.64 | $7.94 | $7.94 | 4,454,720 |
| 2024-11-06 | $7.72 | $7.78 | $7.61 | $7.70 | $7.70 | 4,617,300 |
| 2024-11-05 | $7.60 | $7.73 | $7.57 | $7.71 | $7.71 | 4,073,400 |
| 2024-11-04 | $7.45 | $7.59 | $7.40 | $7.59 | $7.59 | 2,897,700 |
| 2024-11-01 | $7.60 | $7.63 | $7.37 | $7.40 | $7.40 | 3,188,700 |
| 2024-10-31 | $7.53 | $7.63 | $7.50 | $7.58 | $7.58 | 2,520,200 |
| 2024-10-30 | $7.56 | $7.66 | $7.45 | $7.53 | $7.53 | 3,059,700 |
| 2024-10-29 | $7.86 | $7.90 | $7.57 | $7.60 | $7.60 | 3,952,000 |
| 2024-10-28 | $7.59 | $7.78 | $7.59 | $7.76 | $7.76 | 3,666,000 |
| 2024-10-25 | $7.47 | $7.58 | $7.47 | $7.58 | $7.58 | 2,888,400 |
| 2024-10-24 | $7.49 | $7.51 | $7.36 | $7.47 | $7.47 | 2,337,700 |
| 2024-10-23 | $7.49 | $7.56 | $7.40 | $7.46 | $7.46 | 2,919,000 |
| 2024-10-22 | $7.30 | $7.54 | $7.29 | $7.49 | $7.49 | 3,466,400 |
| 2024-10-21 | $7.35 | $7.42 | $7.29 | $7.32 | $7.32 | 3,273,500 |
| 2024-10-18 | $7.19 | $7.40 | $7.15 | $7.32 | $7.32 | 3,006,460 |
| 2024-10-17 | $7.30 | $7.45 | $7.21 | $7.22 | $7.22 | 2,519,200 |
| 2024-10-16 | $7.19 | $7.40 | $7.15 | $7.31 | $7.31 | 2,576,140 |
| 2024-10-15 | $7.38 | $7.41 | $7.21 | $7.21 | $7.21 | 2,602,300 |
| 2024-10-14 | $7.30 | $7.40 | $7.11 | $7.39 | $7.39 | 3,185,500 |
| 2024-10-11 | $7.51 | $7.55 | $7.17 | $7.29 | $7.29 | 3,706,700 |
| 2024-10-10 | $7.50 | $7.74 | $7.40 | $7.57 | $7.57 | 3,685,200 |
| 2024-10-09 | $8.06 | $8.09 | $7.45 | $7.50 | $7.50 | 5,627,500 |
| 2024-10-08 | $8.85 | $8.85 | $7.96 | $8.25 | $8.25 | 8,855,650 |
| 2024-09-30 | $7.66 | $8.10 | $7.48 | $8.06 | $8.06 | 7,569,250 |
| 2024-09-27 | $7.24 | $7.46 | $7.22 | $7.43 | $7.43 | 2,172,600 |
| 2024-09-26 | $6.96 | $7.22 | $6.90 | $7.18 | $7.18 | 2,765,400 |
| 2024-09-25 | $6.86 | $7.08 | $6.86 | $6.94 | $6.94 | 2,996,100 |
| 2024-09-24 | $6.63 | $6.80 | $6.59 | $6.80 | $6.80 | 2,395,500 |
| 2024-09-23 | $6.69 | $6.73 | $6.56 | $6.57 | $6.57 | 1,497,900 |
| 2024-09-20 | $6.74 | $6.75 | $6.63 | $6.71 | $6.71 | 1,401,000 |
| 2024-09-19 | $6.50 | $6.76 | $6.50 | $6.74 | $6.74 | 2,257,300 |
| 2024-09-18 | $6.52 | $6.61 | $6.43 | $6.50 | $6.50 | 1,277,000 |
| 2024-09-13 | $6.64 | $6.69 | $6.52 | $6.52 | $6.52 | 1,355,400 |
| 2024-09-12 | $6.73 | $6.78 | $6.62 | $6.64 | $6.64 | 1,882,740 |
| 2024-09-11 | $6.86 | $6.88 | $6.72 | $6.77 | $6.77 | 852,900 |
| 2024-09-10 | $6.80 | $6.87 | $6.68 | $6.83 | $6.83 | 1,101,700 |
| 2024-09-09 | $6.78 | $6.87 | $6.71 | $6.80 | $6.80 | 873,400 |
| 2024-09-06 | $6.98 | $6.98 | $6.80 | $6.81 | $6.81 | 931,000 |
| 2024-09-05 | $6.86 | $6.94 | $6.86 | $6.92 | $6.92 | 806,700 |
| 2024-09-04 | $6.85 | $6.95 | $6.82 | $6.86 | $6.86 | 1,173,800 |
| 2024-09-03 | $6.83 | $6.96 | $6.80 | $6.90 | $6.90 | 865,000 |
| 2024-09-02 | $7.00 | $7.03 | $6.83 | $6.83 | $6.83 | 1,613,200 |
| 2024-08-30 | $6.89 | $7.20 | $6.88 | $7.01 | $7.01 | 2,168,900 |
| 2024-08-29 | $6.78 | $6.92 | $6.76 | $6.89 | $6.89 | 1,183,600 |
| 2024-08-28 | $6.81 | $6.87 | $6.76 | $6.82 | $6.82 | 1,396,100 |
| 2024-08-27 | $6.93 | $7.00 | $6.80 | $6.81 | $6.81 | 1,329,910 |
| 2024-08-26 | $6.94 | $7.01 | $6.87 | $6.93 | $6.93 | 1,528,010 |
| 2024-08-23 | $6.98 | $7.03 | $6.93 | $6.94 | $6.94 | 1,104,290 |
| 2024-08-22 | $7.02 | $7.08 | $6.94 | $6.98 | $6.98 | 1,735,500 |
| 2024-08-21 | $7.14 | $7.14 | $7.01 | $7.02 | $7.02 | 1,685,300 |
| 2024-08-20 | $7.05 | $7.17 | $6.99 | $7.15 | $7.15 | 2,610,100 |
| 2024-08-19 | $7.03 | $7.13 | $6.99 | $7.05 | $7.05 | 1,870,000 |
| 2024-08-16 | $7.28 | $7.32 | $7.01 | $7.02 | $7.02 | 3,738,600 |
| 2024-08-15 | $7.23 | $7.38 | $7.20 | $7.33 | $7.33 | 2,588,600 |
| 2024-08-14 | $7.29 | $7.35 | $7.21 | $7.22 | $7.22 | 1,280,400 |
| 2024-08-13 | $7.32 | $7.38 | $7.23 | $7.31 | $7.31 | 1,658,640 |
| 2024-08-12 | $7.34 | $7.43 | $7.29 | $7.32 | $7.32 | 1,762,640 |
| 2024-08-09 | $7.52 | $7.56 | $7.40 | $7.40 | $7.40 | 2,084,710 |
| 2024-08-08 | $7.48 | $7.52 | $7.33 | $7.46 | $7.46 | 2,665,900 |
| 2024-08-07 | $7.66 | $7.69 | $7.50 | $7.52 | $7.52 | 3,641,650 |
| 2024-08-06 | $7.58 | $7.87 | $7.46 | $7.71 | $7.71 | 6,783,070 |
| 2024-08-05 | $7.57 | $7.91 | $7.51 | $7.61 | $7.61 | 7,563,900 |
| 2024-08-02 | $7.44 | $7.57 | $7.38 | $7.46 | $7.46 | 2,968,300 |
| 2024-08-01 | $7.69 | $7.75 | $7.52 | $7.53 | $7.53 | 4,798,600 |
| 2024-07-31 | $7.57 | $7.75 | $7.55 | $7.71 | $7.71 | 5,234,480 |
| 2024-07-30 | $7.91 | $7.91 | $7.57 | $7.59 | $7.59 | 6,062,990 |
| 2024-07-29 | $8.26 | $8.28 | $7.84 | $7.94 | $7.94 | 7,585,360 |
| 2024-07-26 | $8.38 | $8.55 | $8.16 | $8.37 | $8.37 | 8,102,570 |
| 2024-07-25 | $7.86 | $8.58 | $7.81 | $8.24 | $8.24 | 7,636,580 |
| 2024-07-24 | $7.94 | $8.09 | $7.82 | $7.86 | $7.86 | 3,516,800 |
| 2024-07-23 | $8.23 | $8.45 | $7.96 | $8.03 | $8.03 | 4,215,500 |
| 2024-07-22 | $8.10 | $8.28 | $8.07 | $8.26 | $8.26 | 4,307,500 |
| 2024-07-19 | $8.00 | $8.17 | $7.99 | $8.07 | $8.07 | 3,100,500 |
| 2024-07-18 | $7.97 | $8.38 | $7.90 | $8.06 | $8.06 | 4,766,490 |
| 2024-07-17 | $8.12 | $8.15 | $7.95 | $8.01 | $8.01 | 2,147,900 |
| 2024-07-16 | $7.89 | $8.16 | $7.89 | $8.12 | $8.12 | 2,422,900 |
| 2024-07-15 | $7.95 | $8.11 | $7.82 | $7.97 | $7.97 | 2,531,590 |
| 2024-07-12 | $7.92 | $8.08 | $7.82 | $7.96 | $7.96 | 2,598,000 |
| 2024-07-11 | $7.65 | $7.96 | $7.65 | $7.90 | $7.90 | 2,355,800 |
| 2024-07-10 | $7.61 | $7.69 | $7.48 | $7.55 | $7.55 | 1,484,800 |
| 2024-07-09 | $7.57 | $7.65 | $7.29 | $7.63 | $7.63 | 2,283,100 |
| 2024-07-08 | $7.90 | $7.94 | $7.62 | $7.63 | $7.63 | 1,924,900 |
| 2024-07-05 | $7.79 | $7.91 | $7.70 | $7.90 | $7.90 | 1,315,600 |
| 2024-07-04 | $8.08 | $8.15 | $7.78 | $7.78 | $7.78 | 2,248,200 |
| 2024-07-03 | $8.14 | $8.31 | $8.09 | $8.09 | $8.09 | 1,141,300 |
| 2024-07-02 | $8.10 | $8.23 | $8.10 | $8.19 | $8.19 | 1,419,700 |
| 2024-07-01 | $8.05 | $8.23 | $8.03 | $8.13 | $8.13 | 1,706,890 |
| 2024-06-28 | $8.16 | $8.35 | $8.09 | $8.12 | $8.12 | 2,132,600 |
| 2024-06-27 | $8.33 | $8.45 | $8.22 | $8.23 | $8.23 | 2,201,300 |
| 2024-06-26 | $7.94 | $8.36 | $7.90 | $8.32 | $8.32 | 2,537,800 |
| 2024-06-25 | $7.80 | $8.09 | $7.80 | $8.00 | $8.00 | 2,192,200 |
| 2024-06-24 | $8.20 | $8.20 | $7.74 | $7.83 | $7.83 | 2,683,900 |
| 2024-06-21 | $8.27 | $8.37 | $8.19 | $8.25 | $8.25 | 1,230,300 |
| 2024-06-20 | $8.51 | $8.51 | $8.22 | $8.25 | $8.25 | 1,886,400 |
| 2024-06-19 | $8.59 | $8.63 | $8.43 | $8.49 | $8.49 | 2,229,400 |
| 2024-06-18 | $8.60 | $8.63 | $8.43 | $8.59 | $8.59 | 1,701,900 |
| 2024-06-17 | $8.56 | $8.89 | $8.52 | $8.55 | $8.55 | 2,718,000 |
| 2024-06-14 | $8.54 | $8.74 | $8.45 | $8.60 | $8.60 | 2,092,700 |
| 2024-06-13 | $8.51 | $8.67 | $8.51 | $8.56 | $8.56 | 1,875,600 |
| 2024-06-12 | $8.41 | $8.67 | $8.35 | $8.62 | $8.62 | 2,213,200 |
| 2024-06-11 | $8.39 | $8.43 | $8.16 | $8.39 | $8.39 | 1,855,100 |
| 2024-06-07 | $8.08 | $8.42 | $8.08 | $8.32 | $8.32 | 2,688,000 |
| 2024-06-06 | $8.41 | $8.50 | $7.90 | $8.01 | $8.01 | 4,356,500 |
| 2024-06-05 | $8.63 | $8.68 | $8.46 | $8.46 | $8.46 | 1,794,100 |
| 2024-06-04 | $8.69 | $8.69 | $8.50 | $8.63 | $8.63 | 2,149,300 |
| 2024-06-03 | $8.90 | $8.92 | $8.61 | $8.73 | $8.73 | 2,771,600 |
| 2024-05-31 | $8.85 | $9.04 | $8.76 | $8.97 | $8.97 | 3,076,400 |
| 2024-05-30 | $8.80 | $8.88 | $8.70 | $8.77 | $8.77 | 1,839,200 |
| 2024-05-29 | $8.94 | $9.05 | $8.80 | $8.85 | $8.85 | 2,176,700 |
| 2024-05-28 | $9.07 | $9.12 | $8.91 | $8.94 | $8.94 | 1,913,700 |
| 2024-05-27 | $9.05 | $9.18 | $8.95 | $9.14 | $9.14 | 2,227,480 |
| 2024-05-24 | $9.19 | $9.28 | $9.04 | $9.04 | $9.04 | 2,731,800 |
| 2024-05-23 | $9.40 | $9.48 | $9.18 | $9.20 | $9.20 | 3,033,030 |
| 2024-05-22 | $9.58 | $9.71 | $9.45 | $9.50 | $9.50 | 3,652,630 |
| 2024-05-21 | $9.60 | $9.71 | $9.51 | $9.65 | $9.65 | 4,178,100 |
| 2024-05-20 | $9.55 | $9.85 | $9.45 | $9.61 | $9.61 | 4,113,100 |
| 2024-05-17 | $9.56 | $9.66 | $9.45 | $9.59 | $9.59 | 3,001,920 |
| 2024-05-16 | $9.50 | $9.72 | $9.50 | $9.54 | $9.54 | 3,397,500 |
| 2024-05-15 | $9.59 | $9.69 | $9.47 | $9.48 | $9.48 | 2,822,080 |
| 2024-05-14 | $9.27 | $9.75 | $9.23 | $9.57 | $9.57 | 5,351,840 |
| 2024-05-13 | $9.48 | $9.50 | $9.29 | $9.31 | $9.31 | 2,897,900 |
| 2024-05-10 | $9.70 | $9.70 | $9.45 | $9.55 | $9.55 | 2,832,830 |
| 2024-05-09 | $9.47 | $9.72 | $9.28 | $9.64 | $9.64 | 6,673,250 |
| 2024-05-08 | $9.80 | $10.19 | $9.73 | $9.84 | $9.84 | 8,891,880 |
| 2024-05-07 | $9.99 | $10.10 | $9.79 | $9.89 | $9.89 | 4,369,540 |
| 2024-05-06 | $9.96 | $10.16 | $9.88 | $9.99 | $9.99 | 4,566,700 |
| 2024-04-30 | $9.86 | $10.05 | $9.70 | $9.90 | $9.90 | 5,032,340 |
| 2024-04-29 | $9.64 | $9.88 | $9.44 | $9.86 | $9.86 | 5,223,580 |
| 2024-04-26 | $9.90 | $9.90 | $9.50 | $9.62 | $9.62 | 9,065,580 |
| 2024-04-25 | $9.98 | $10.35 | $9.91 | $10.10 | $10.10 | 4,375,290 |
| 2024-04-24 | $9.94 | $10.18 | $9.81 | $10.14 | $10.14 | 4,727,400 |
| 2024-04-23 | $9.70 | $10.06 | $9.65 | $9.92 | $9.92 | 4,394,800 |
| 2024-04-22 | $10.06 | $10.09 | $9.62 | $9.79 | $9.79 | 6,258,530 |
| 2024-04-19 | $10.68 | $10.68 | $9.77 | $9.89 | $9.89 | 12,840,800 |
| 2024-04-18 | $10.08 | $10.71 | $9.65 | $10.71 | $10.71 | 11,928,880 |
| 2024-04-17 | $9.44 | $9.93 | $9.44 | $9.74 | $9.74 | 3,947,500 |
| 2024-04-16 | $10.07 | $10.07 | $9.24 | $9.33 | $9.33 | 5,745,700 |
| 2024-04-15 | $10.55 | $10.55 | $9.87 | $9.99 | $9.99 | 4,637,940 |
| 2024-04-12 | $10.45 | $10.62 | $10.40 | $10.48 | $10.48 | 2,395,150 |
| 2024-04-11 | $10.55 | $10.72 | $10.40 | $10.43 | $10.43 | 3,160,200 |
| 2024-04-10 | $10.67 | $10.81 | $10.45 | $10.70 | $10.70 | 3,213,550 |
| 2024-04-09 | $10.32 | $10.79 | $10.30 | $10.75 | $10.75 | 4,940,400 |
| 2024-04-08 | $10.44 | $10.57 | $10.31 | $10.42 | $10.42 | 3,603,880 |
| 2024-04-03 | $10.20 | $10.55 | $10.20 | $10.41 | $10.41 | 4,255,000 |
| 2024-04-02 | $9.97 | $10.48 | $9.97 | $10.31 | $10.31 | 5,519,700 |
| 2024-04-01 | $9.73 | $10.23 | $9.73 | $10.23 | $10.23 | 5,771,400 |
| 2024-03-29 | $9.55 | $9.80 | $9.55 | $9.76 | $9.76 | 2,993,700 |
| 2024-03-28 | $9.60 | $9.74 | $9.49 | $9.56 | $9.56 | 3,713,100 |
| 2024-03-27 | $9.80 | $9.93 | $9.64 | $9.65 | $9.65 | 3,524,000 |
| 2024-03-26 | $9.70 | $9.92 | $9.62 | $9.85 | $9.85 | 3,796,600 |
| 2024-03-25 | $9.70 | $9.88 | $9.61 | $9.61 | $9.61 | 3,684,400 |
| 2024-03-22 | $9.67 | $9.82 | $9.52 | $9.71 | $9.71 | 4,343,330 |
| 2024-03-21 | $9.68 | $9.82 | $9.55 | $9.68 | $9.68 | 4,236,500 |
| 2024-03-20 | $9.47 | $10.05 | $9.47 | $9.75 | $9.75 | 5,126,650 |
| 2024-03-19 | $9.84 | $9.84 | $9.43 | $9.49 | $9.49 | 6,356,240 |
| 2024-03-18 | $9.08 | $9.92 | $9.04 | $9.70 | $9.70 | 11,108,000 |
| 2024-03-15 | $8.84 | $9.33 | $8.77 | $9.11 | $9.11 | 15,092,460 |
| 2024-03-14 | $8.37 | $8.56 | $8.33 | $8.52 | $8.52 | 4,540,720 |
| 2024-03-13 | $8.40 | $8.46 | $8.24 | $8.38 | $8.38 | 3,630,900 |
| 2024-03-12 | $8.07 | $8.41 | $8.06 | $8.37 | $8.37 | 4,180,200 |
| 2024-03-11 | $7.92 | $8.08 | $7.85 | $8.07 | $8.07 | 2,821,200 |
| 2024-03-08 | $7.96 | $8.06 | $7.87 | $7.91 | $7.91 | 2,019,800 |
| 2024-03-07 | $7.92 | $8.20 | $7.90 | $8.00 | $8.00 | 4,526,310 |
| 2024-03-06 | $8.02 | $8.03 | $7.73 | $7.92 | $7.92 | 4,601,000 |
| 2024-03-05 | $7.89 | $8.14 | $7.68 | $8.05 | $8.05 | 5,499,700 |
| 2024-03-04 | $7.86 | $7.95 | $7.66 | $7.91 | $7.91 | 3,368,380 |
| 2024-03-01 | $7.76 | $7.88 | $7.72 | $7.86 | $7.86 | 3,287,900 |
| 2024-02-29 | $7.59 | $7.82 | $7.53 | $7.78 | $7.78 | 4,147,400 |
| 2024-02-28 | $8.25 | $8.43 | $7.63 | $7.64 | $7.64 | 5,362,810 |
| 2024-02-27 | $7.98 | $8.21 | $7.90 | $8.20 | $8.20 | 3,283,900 |
| 2024-02-26 | $7.95 | $8.19 | $7.90 | $8.00 | $8.00 | 4,074,700 |
| 2024-02-23 | $7.92 | $8.00 | $7.78 | $7.97 | $7.97 | 4,452,800 |
| 2024-02-22 | $7.60 | $7.98 | $7.59 | $7.88 | $7.88 | 5,677,700 |
| 2024-02-21 | $7.26 | $8.05 | $7.25 | $7.63 | $7.63 | 6,848,840 |
| 2024-02-20 | $7.12 | $7.50 | $6.92 | $7.46 | $7.46 | 5,644,800 |
| 2024-02-19 | $7.10 | $7.38 | $6.98 | $7.12 | $7.12 | 7,855,910 |
| 2024-02-08 | $6.16 | $6.74 | $6.11 | $6.74 | $6.74 | 8,300,230 |
| 2024-02-07 | $6.49 | $6.49 | $6.09 | $6.13 | $6.13 | 8,555,640 |
| 2024-02-06 | $6.55 | $6.77 | $5.97 | $6.52 | $6.52 | 6,689,910 |
| 2024-02-05 | $7.26 | $7.27 | $6.53 | $6.53 | $6.53 | 6,749,700 |
| 2024-02-02 | $7.58 | $7.80 | $7.01 | $7.26 | $7.26 | 4,588,600 |
| 2024-02-01 | $7.81 | $7.81 | $7.46 | $7.65 | $7.65 | 3,634,700 |
| 2024-01-31 | $8.29 | $8.29 | $7.72 | $7.81 | $7.81 | 4,235,200 |
| 2024-01-30 | $8.56 | $8.61 | $8.21 | $8.29 | $8.29 | 3,495,200 |
| 2024-01-29 | $8.86 | $8.96 | $8.46 | $8.51 | $8.51 | 4,086,400 |
| 2024-01-26 | $9.13 | $9.13 | $8.83 | $8.86 | $8.86 | 4,219,500 |
| 2024-01-25 | $9.10 | $9.22 | $8.84 | $9.16 | $9.16 | 6,069,500 |
| 2024-01-24 | $9.02 | $9.51 | $8.87 | $9.20 | $9.20 | 7,108,000 |
| 2024-01-23 | $9.09 | $9.11 | $8.20 | $8.96 | $8.96 | 11,331,010 |
| 2024-01-22 | $10.02 | $10.07 | $9.11 | $9.11 | $9.11 | 15,160,110 |
| 2024-01-19 | $10.25 | $11.10 | $10.03 | $10.12 | $10.12 | 24,330,810 |
| 2024-01-18 | $9.44 | $10.47 | $9.22 | $10.47 | $10.47 | 20,592,300 |
| 2024-01-17 | $9.50 | $10.30 | $9.47 | $9.52 | $9.52 | 6,325,810 |
| 2024-01-16 | $9.72 | $9.86 | $9.41 | $9.52 | $9.52 | 1,887,600 |
| 2024-01-15 | $9.62 | $9.80 | $9.53 | $9.73 | $9.73 | 1,710,700 |
| 2024-01-12 | $9.83 | $9.89 | $9.60 | $9.61 | $9.61 | 2,036,200 |
| 2024-01-11 | $9.69 | $9.87 | $9.63 | $9.86 | $9.86 | 2,049,600 |
| 2024-01-10 | $9.76 | $9.89 | $9.55 | $9.69 | $9.69 | 2,953,900 |
| 2024-01-09 | $9.77 | $9.91 | $9.69 | $9.84 | $9.84 | 2,102,000 |
| 2024-01-08 | $9.82 | $9.89 | $9.71 | $9.74 | $9.74 | 1,845,200 |
| 2024-01-05 | $10.09 | $10.09 | $9.80 | $9.84 | $9.84 | 2,633,500 |
| 2024-01-04 | $9.96 | $10.23 | $9.86 | $10.10 | $10.10 | 3,295,500 |
| 2024-01-03 | $10.01 | $10.08 | $9.88 | $9.96 | $9.96 | 1,388,800 |
| 2024-01-02 | $9.92 | $10.07 | $9.87 | $10.01 | $10.01 | 1,526,100 |
| 2024-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-12-29 | $9.90 | $9.95 | $9.85 | $9.90 | $9.90 | 2,092,600 |
| 2023-12-28 | $9.85 | $9.99 | $9.55 | $9.91 | $9.91 | 2,066,600 |
| 2023-12-27 | $9.81 | $9.85 | $9.71 | $9.83 | $9.83 | 1,243,200 |
| 2023-12-26 | $9.90 | $9.97 | $9.74 | $9.77 | $9.77 | 1,400,300 |
| 2023-12-25 | $10.16 | $10.16 | $9.88 | $9.97 | $9.97 | 1,766,900 |
| 2023-12-22 | $10.44 | $10.45 | $10.05 | $10.09 | $10.09 | 2,142,400 |
| 2023-12-21 | $10.21 | $10.45 | $10.08 | $10.42 | $10.42 | 1,530,200 |
| 2023-12-20 | $10.46 | $10.46 | $10.19 | $10.22 | $10.22 | 1,298,700 |
| 2023-12-19 | $10.33 | $10.42 | $10.24 | $10.39 | $10.39 | 1,239,700 |
| 2023-12-18 | $10.60 | $10.60 | $10.26 | $10.30 | $10.30 | 1,985,900 |
| 2023-12-15 | $10.46 | $10.60 | $10.38 | $10.50 | $10.50 | 1,462,400 |
| 2023-12-14 | $10.37 | $10.72 | $10.22 | $10.49 | $10.49 | 2,427,400 |
| 2023-12-13 | $10.48 | $10.48 | $10.32 | $10.34 | $10.34 | 1,548,000 |
| 2023-12-12 | $10.44 | $10.54 | $10.42 | $10.50 | $10.50 | 1,933,400 |
| 2023-12-11 | $10.07 | $10.52 | $10.07 | $10.42 | $10.42 | 4,047,510 |
| 2023-12-08 | $11.00 | $11.04 | $10.19 | $10.22 | $10.22 | 7,092,300 |
| 2023-12-07 | $10.64 | $11.15 | $10.57 | $11.03 | $11.03 | 3,892,640 |
| 2023-12-06 | $10.53 | $10.71 | $10.48 | $10.66 | $10.66 | 1,608,000 |
| 2023-12-05 | $10.72 | $10.78 | $10.55 | $10.55 | $10.55 | 1,709,800 |
| 2023-12-04 | $10.91 | $10.99 | $10.65 | $10.72 | $10.72 | 2,007,940 |
| 2023-12-01 | $10.79 | $10.99 | $10.63 | $10.90 | $10.90 | 2,082,950 |
| 2023-11-30 | $10.84 | $10.84 | $10.60 | $10.73 | $10.73 | 1,611,450 |
| 2023-11-29 | $10.88 | $10.95 | $10.71 | $10.75 | $10.75 | 1,705,140 |
| 2023-11-28 | $10.81 | $11.01 | $10.63 | $10.91 | $10.91 | 1,792,200 |
| 2023-11-27 | $10.76 | $10.82 | $10.69 | $10.78 | $10.78 | 1,867,000 |
| 2023-11-24 | $10.97 | $11.01 | $10.75 | $10.78 | $10.78 | 1,889,950 |
| 2023-11-23 | $10.96 | $11.05 | $10.82 | $10.96 | $10.96 | 1,911,100 |
| 2023-11-22 | $10.99 | $11.08 | $10.88 | $10.96 | $10.96 | 3,179,500 |
| 2023-11-21 | $11.11 | $11.18 | $10.95 | $10.97 | $10.97 | 2,609,700 |
| 2023-11-20 | $11.02 | $11.20 | $10.88 | $11.12 | $11.12 | 2,588,500 |
| 2023-11-17 | $11.06 | $11.19 | $10.94 | $11.04 | $11.04 | 2,771,090 |
| 2023-11-16 | $11.14 | $11.33 | $10.99 | $11.02 | $11.02 | 3,418,340 |
| 2023-11-15 | $11.15 | $11.28 | $10.95 | $11.19 | $11.19 | 3,412,600 |
| 2023-11-14 | $11.00 | $11.31 | $10.96 | $11.12 | $11.12 | 3,945,700 |
| 2023-11-13 | $10.70 | $10.94 | $10.70 | $10.93 | $10.93 | 3,431,300 |
| 2023-11-10 | $10.64 | $10.70 | $10.48 | $10.63 | $10.63 | 2,619,800 |
| 2023-11-09 | $10.69 | $10.75 | $10.55 | $10.57 | $10.57 | 2,624,400 |
| 2023-11-08 | $10.77 | $10.88 | $10.63 | $10.69 | $10.69 | 2,808,900 |
| 2023-11-07 | $10.88 | $10.94 | $10.68 | $10.78 | $10.78 | 3,474,300 |
| 2023-11-06 | $10.68 | $10.88 | $10.49 | $10.87 | $10.87 | 5,003,000 |
| 2023-11-03 | $10.63 | $10.89 | $10.56 | $10.72 | $10.72 | 5,162,000 |
| 2023-11-02 | $10.43 | $10.83 | $10.40 | $10.66 | $10.66 | 7,396,360 |
| 2023-11-01 | $10.51 | $10.58 | $10.13 | $10.47 | $10.47 | 7,426,200 |
| 2023-10-31 | $10.43 | $10.86 | $10.15 | $10.47 | $10.47 | 9,545,540 |
| 2023-10-30 | $10.37 | $10.51 | $10.26 | $10.39 | $10.39 | 2,267,500 |
| 2023-10-27 | $10.19 | $10.41 | $10.12 | $10.37 | $10.37 | 1,951,800 |
| 2023-10-26 | $10.07 | $10.22 | $10.05 | $10.19 | $10.19 | 1,505,300 |
| 2023-10-25 | $10.17 | $10.31 | $10.07 | $10.21 | $10.21 | 2,208,580 |
| 2023-10-24 | $9.95 | $10.24 | $9.73 | $10.22 | $10.22 | 3,298,600 |
| 2023-10-23 | $10.02 | $10.11 | $9.60 | $9.67 | $9.67 | 2,553,200 |
| 2023-10-20 | $10.03 | $10.21 | $9.97 | $10.03 | $10.03 | 1,726,500 |
| 2023-10-19 | $10.10 | $10.28 | $10.00 | $10.11 | $10.11 | 1,938,860 |
| 2023-10-18 | $10.28 | $10.40 | $10.08 | $10.11 | $10.11 | 1,915,400 |
| 2023-10-17 | $10.20 | $10.37 | $10.15 | $10.35 | $10.35 | 2,100,110 |
| 2023-10-16 | $10.15 | $10.38 | $10.10 | $10.23 | $10.23 | 2,385,390 |
| 2023-10-13 | $10.32 | $10.34 | $10.16 | $10.18 | $10.18 | 2,218,500 |
| 2023-10-12 | $10.48 | $10.49 | $10.30 | $10.37 | $10.37 | 3,531,250 |
| 2023-10-11 | $10.28 | $10.49 | $10.22 | $10.37 | $10.37 | 2,275,200 |
| 2023-10-10 | $10.22 | $10.46 | $10.22 | $10.28 | $10.28 | 3,690,710 |
| 2023-10-09 | $10.83 | $11.12 | $10.15 | $10.22 | $10.22 | 6,046,500 |
| 2023-09-28 | $10.86 | $10.94 | $10.79 | $10.89 | $10.89 | 2,032,900 |
| 2023-09-27 | $10.84 | $10.85 | $10.64 | $10.78 | $10.78 | 2,059,900 |
| 2023-09-26 | $11.01 | $11.03 | $10.68 | $10.74 | $10.74 | 2,136,280 |
| 2023-09-25 | $11.48 | $11.55 | $10.88 | $10.97 | $10.97 | 4,020,980 |
| 2023-09-22 | $11.24 | $11.49 | $11.19 | $11.47 | $11.47 | 2,074,000 |
| 2023-09-21 | $11.30 | $11.48 | $11.17 | $11.32 | $11.32 | 2,206,600 |
| 2023-09-20 | $11.58 | $11.62 | $11.38 | $11.39 | $11.39 | 1,945,000 |
| 2023-09-19 | $11.90 | $11.96 | $11.48 | $11.59 | $11.59 | 2,586,000 |
| 2023-09-18 | $11.62 | $12.05 | $11.49 | $11.93 | $11.93 | 3,871,980 |
| 2023-09-15 | $11.64 | $11.74 | $11.53 | $11.63 | $11.63 | 1,650,500 |
| 2023-09-14 | $11.70 | $11.70 | $11.39 | $11.61 | $11.61 | 2,535,700 |
| 2023-09-13 | $11.90 | $11.92 | $11.62 | $11.71 | $11.71 | 2,809,500 |
| 2023-09-12 | $12.02 | $12.05 | $11.69 | $11.71 | $11.71 | 2,524,400 |
| 2023-09-11 | $11.94 | $12.09 | $11.83 | $11.97 | $11.97 | 2,562,600 |
| 2023-09-08 | $12.17 | $12.32 | $11.89 | $11.91 | $11.91 | 2,532,800 |
| 2023-09-07 | $12.36 | $12.43 | $12.10 | $12.16 | $12.16 | 2,687,200 |
| 2023-09-06 | $12.22 | $12.36 | $12.14 | $12.36 | $12.36 | 2,236,200 |
| 2023-09-05 | $12.24 | $12.37 | $12.17 | $12.27 | $12.27 | 2,874,300 |
| 2023-09-04 | $12.39 | $12.70 | $12.23 | $12.31 | $12.31 | 5,762,000 |
| 2023-09-01 | $12.00 | $12.60 | $11.88 | $12.39 | $12.39 | 6,935,500 |
| 2023-08-31 | $12.00 | $12.00 | $11.82 | $11.94 | $11.94 | 1,857,400 |
| 2023-08-30 | $11.85 | $11.97 | $11.78 | $11.94 | $11.94 | 3,025,500 |
| 2023-08-29 | $11.28 | $11.77 | $11.22 | $11.77 | $11.77 | 2,980,100 |
| 2023-08-28 | $11.65 | $11.70 | $11.25 | $11.32 | $11.32 | 2,567,150 |
| 2023-08-25 | $11.28 | $11.46 | $11.12 | $11.17 | $11.17 | 1,971,100 |
| 2023-08-24 | $11.28 | $11.49 | $11.15 | $11.34 | $11.34 | 1,627,300 |
| 2023-08-23 | $11.57 | $11.57 | $11.27 | $11.28 | $11.28 | 1,844,600 |
| 2023-08-22 | $11.65 | $11.72 | $11.38 | $11.60 | $11.60 | 2,621,800 |
| 2023-08-21 | $11.66 | $11.91 | $11.59 | $11.61 | $11.61 | 1,921,100 |
| 2023-08-18 | $12.16 | $12.21 | $11.67 | $11.70 | $11.70 | 3,274,900 |
| 2023-08-17 | $11.71 | $11.98 | $11.52 | $11.96 | $11.96 | 2,225,700 |
| 2023-08-16 | $12.04 | $12.04 | $11.70 | $11.71 | $11.71 | 2,307,900 |
| 2023-08-15 | $12.10 | $12.21 | $11.99 | $12.04 | $12.04 | 2,088,300 |
| 2023-08-14 | $11.83 | $12.11 | $11.73 | $12.08 | $12.08 | 2,653,850 |
| 2023-08-11 | $11.93 | $12.15 | $11.88 | $11.89 | $11.89 | 2,264,200 |
| 2023-08-10 | $11.83 | $12.03 | $11.83 | $12.00 | $12.00 | 1,178,200 |
| 2023-08-09 | $11.99 | $12.08 | $11.87 | $11.90 | $11.90 | 2,250,600 |
| 2023-08-08 | $12.00 | $12.08 | $11.92 | $12.02 | $12.02 | 1,558,900 |
| 2023-08-07 | $12.00 | $12.13 | $11.85 | $12.07 | $12.07 | 2,389,100 |
| 2023-08-04 | $12.02 | $12.25 | $11.99 | $12.00 | $12.00 | 2,567,500 |
| 2023-08-03 | $12.05 | $12.10 | $11.90 | $11.95 | $11.95 | 2,681,000 |
| 2023-08-02 | $12.28 | $12.30 | $12.06 | $12.09 | $12.09 | 3,650,500 |
| 2023-08-01 | $12.60 | $12.69 | $12.32 | $12.34 | $12.34 | 3,353,040 |
| 2023-07-31 | $12.43 | $12.73 | $12.15 | $12.63 | $12.63 | 4,385,410 |
| 2023-07-28 | $12.26 | $12.52 | $12.17 | $12.36 | $12.36 | 2,481,540 |
| 2023-07-27 | $12.53 | $12.60 | $12.25 | $12.29 | $12.29 | 3,196,500 |
| 2023-07-26 | $12.87 | $13.00 | $12.46 | $12.51 | $12.51 | 5,305,700 |
| 2023-07-25 | $12.62 | $13.14 | $12.59 | $12.99 | $12.99 | 8,865,100 |
| 2023-07-24 | $12.40 | $12.66 | $12.35 | $12.48 | $12.48 | 4,617,910 |
| 2023-07-21 | $12.10 | $12.36 | $12.04 | $12.29 | $12.29 | 1,624,800 |
| 2023-07-20 | $12.24 | $12.45 | $12.14 | $12.17 | $12.17 | 2,033,300 |
| 2023-07-19 | $12.19 | $12.30 | $12.14 | $12.28 | $12.28 | 1,670,400 |
| 2023-07-18 | $12.31 | $12.31 | $12.13 | $12.15 | $12.15 | 2,227,630 |
| 2023-07-17 | $12.26 | $12.36 | $12.11 | $12.31 | $12.31 | 2,154,200 |
| 2023-07-14 | $12.29 | $12.54 | $12.21 | $12.32 | $12.32 | 1,870,710 |
| 2023-07-13 | $12.17 | $12.36 | $12.14 | $12.31 | $12.31 | 1,949,500 |
| 2023-07-12 | $12.48 | $12.57 | $12.18 | $12.18 | $12.18 | 2,802,400 |
| 2023-07-11 | $12.62 | $12.70 | $12.43 | $12.48 | $12.48 | 2,934,790 |
| 2023-07-10 | $12.57 | $12.85 | $12.47 | $12.65 | $12.65 | 2,631,500 |
| 2023-07-07 | $12.78 | $12.78 | $12.35 | $12.58 | $12.58 | 2,922,800 |
| 2023-07-06 | $12.82 | $12.94 | $12.61 | $12.63 | $12.63 | 2,528,200 |
| 2023-07-05 | $12.79 | $13.05 | $12.77 | $12.85 | $12.85 | 3,149,390 |
| 2023-07-04 | $12.68 | $12.95 | $12.66 | $12.87 | $12.87 | 3,440,990 |
| 2023-07-03 | $12.79 | $12.84 | $12.55 | $12.72 | $12.72 | 3,499,100 |
| 2023-06-30 | $12.40 | $12.85 | $12.40 | $12.70 | $12.70 | 4,618,300 |
| 2023-06-29 | $12.28 | $12.64 | $12.26 | $12.46 | $12.46 | 2,612,640 |
| 2023-06-28 | $12.60 | $12.68 | $12.12 | $12.52 | $12.52 | 4,633,400 |
| 2023-06-27 | $11.83 | $12.69 | $11.83 | $12.61 | $12.61 | 6,076,980 |
| 2023-06-26 | $12.16 | $12.34 | $11.88 | $11.90 | $11.90 | 5,319,100 |
| 2023-06-21 | $12.98 | $12.98 | $12.25 | $12.30 | $12.30 | 6,171,440 |
| 2023-06-20 | $13.42 | $13.42 | $12.91 | $12.94 | $12.94 | 6,917,640 |
| 2023-06-19 | $13.44 | $13.49 | $13.29 | $13.33 | $13.33 | 4,266,500 |
| 2023-06-16 | $13.45 | $13.63 | $13.25 | $13.37 | $13.37 | 5,529,810 |
| 2023-06-15 | $13.60 | $13.78 | $13.36 | $13.42 | $13.42 | 4,715,910 |
| 2023-06-14 | $13.84 | $13.95 | $13.60 | $13.64 | $13.64 | 5,088,610 |
| 2023-06-13 | $13.65 | $14.22 | $13.57 | $13.92 | $13.92 | 7,378,810 |
| 2023-06-12 | $13.35 | $13.98 | $13.31 | $13.76 | $13.76 | 8,826,810 |
| 2023-06-09 | $13.24 | $13.39 | $13.06 | $13.24 | $13.24 | 4,238,500 |
| 2023-06-08 | $13.60 | $13.95 | $13.20 | $13.24 | $13.24 | 5,188,200 |
| 2023-06-07 | $13.48 | $13.56 | $12.92 | $13.43 | $13.43 | 5,791,010 |
| 2023-06-06 | $13.43 | $13.73 | $13.32 | $13.32 | $13.32 | 6,511,470 |
| 2023-06-05 | $13.18 | $13.49 | $13.13 | $13.45 | $13.45 | 7,728,800 |
| 2023-06-02 | $14.10 | $14.10 | $13.10 | $13.12 | $13.12 | 15,457,050 |
| 2023-06-01 | $13.74 | $14.43 | $13.63 | $14.17 | $14.17 | 14,465,800 |
| 2023-05-31 | $13.61 | $14.09 | $13.49 | $13.75 | $13.75 | 9,877,590 |
| 2023-05-30 | $13.48 | $13.72 | $13.34 | $13.62 | $13.62 | 4,548,650 |
| 2023-05-29 | $13.60 | $13.87 | $13.47 | $13.55 | $13.55 | 4,898,350 |
| 2023-05-26 | $13.41 | $13.68 | $13.28 | $13.55 | $13.55 | 5,483,510 |
| 2023-05-25 | $13.45 | $13.66 | $13.30 | $13.48 | $13.48 | 6,661,010 |
| 2023-05-24 | $13.68 | $13.74 | $13.22 | $13.49 | $13.49 | 9,448,950 |
| 2023-05-23 | $13.50 | $14.34 | $13.48 | $13.70 | $13.70 | 12,080,600 |
| 2023-05-22 | $13.58 | $13.85 | $13.46 | $13.58 | $13.58 | 6,367,500 |
| 2023-05-19 | $13.86 | $13.86 | $13.51 | $13.58 | $13.58 | 8,412,200 |
| 2023-05-18 | $13.44 | $13.92 | $13.18 | $13.78 | $13.78 | 13,316,610 |
| 2023-05-17 | $13.37 | $13.50 | $13.18 | $13.44 | $13.44 | 8,917,650 |
| 2023-05-16 | $13.60 | $13.75 | $13.20 | $13.47 | $13.47 | 13,960,540 |
| 2023-05-15 | $13.38 | $13.86 | $13.10 | $13.84 | $13.84 | 19,984,870 |
| 2023-05-12 | $13.25 | $13.60 | $12.91 | $13.39 | $13.39 | 22,240,110 |
| 2023-05-11 | $11.79 | $12.90 | $11.69 | $12.90 | $12.90 | 9,940,790 |
| 2023-05-10 | $11.91 | $11.98 | $11.67 | $11.73 | $11.73 | 3,985,200 |
| 2023-05-09 | $12.27 | $12.48 | $12.02 | $12.08 | $11.83 | 5,223,200 |
| 2023-05-08 | $12.50 | $12.51 | $12.03 | $12.24 | $12.24 | 5,189,600 |
| 2023-05-05 | $12.58 | $12.58 | $12.19 | $12.32 | $12.32 | 5,528,800 |
| 2023-05-04 | $12.55 | $12.86 | $12.41 | $12.57 | $12.57 | 5,403,800 |
| 2023-05-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-05-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-04-28 | $12.02 | $12.55 | $12.02 | $12.49 | $12.49 | 6,082,900 |
| 2023-04-27 | $12.02 | $12.44 | $11.99 | $12.00 | $12.00 | 5,788,200 |
| 2023-04-26 | $11.90 | $12.20 | $11.71 | $12.04 | $12.04 | 5,615,010 |
| 2023-04-25 | $11.99 | $12.06 | $11.64 | $11.83 | $11.83 | 4,624,000 |
| 2023-04-24 | $11.93 | $12.12 | $11.72 | $11.98 | $11.98 | 4,470,830 |
| 2023-04-21 | $12.50 | $12.58 | $11.87 | $11.88 | $11.88 | 7,342,010 |
| 2023-04-20 | $12.46 | $12.64 | $12.20 | $12.50 | $12.50 | 4,999,910 |
| 2023-04-19 | $12.45 | $12.97 | $12.36 | $12.65 | $12.65 | 5,595,800 |
| 2023-04-18 | $12.23 | $12.45 | $12.12 | $12.33 | $12.33 | 3,627,140 |
| 2023-04-17 | $12.46 | $12.55 | $12.21 | $12.25 | $12.25 | 3,520,240 |
| 2023-04-14 | $12.58 | $12.75 | $12.38 | $12.50 | $12.50 | 4,172,070 |
| 2023-04-13 | $12.62 | $12.94 | $12.47 | $12.56 | $12.56 | 5,908,300 |
| 2023-04-12 | $12.79 | $13.20 | $12.57 | $12.68 | $12.68 | 6,767,910 |
| 2023-04-11 | $12.75 | $12.92 | $12.69 | $12.83 | $12.83 | 6,102,880 |
| 2023-04-10 | $12.98 | $13.30 | $12.60 | $12.70 | $12.70 | 9,461,400 |
| 2023-04-07 | $12.93 | $13.12 | $12.65 | $12.99 | $12.99 | 6,859,160 |
| 2023-04-06 | $13.11 | $13.42 | $12.70 | $12.83 | $12.83 | 8,585,850 |
| 2023-04-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2023-04-04 | $13.00 | $13.36 | $12.83 | $13.12 | $13.12 | 11,387,310 |
| 2023-04-03 | $12.88 | $13.50 | $12.42 | $13.12 | $13.12 | 15,560,400 |
| 2023-03-31 | $12.19 | $12.91 | $12.08 | $12.77 | $12.77 | 11,068,900 |
| 2023-03-30 | $12.13 | $12.23 | $11.82 | $12.10 | $12.10 | 5,476,200 |
| 2023-03-29 | $12.01 | $12.37 | $11.90 | $12.29 | $12.29 | 5,253,000 |
| 2023-03-28 | $11.98 | $12.24 | $11.88 | $11.99 | $11.99 | 3,993,850 |
| 2023-03-27 | $12.08 | $12.34 | $11.90 | $12.12 | $12.12 | 5,723,000 |
| 2023-03-24 | $12.03 | $12.32 | $11.98 | $12.04 | $12.04 | 4,568,830 |
| 2023-03-23 | $12.20 | $12.38 | $11.94 | $12.01 | $12.01 | 8,714,910 |
| 2023-03-22 | $12.13 | $12.47 | $12.12 | $12.40 | $12.40 | 10,911,210 |
| 2023-03-21 | $11.60 | $12.23 | $11.55 | $12.17 | $12.17 | 13,169,310 |
| 2023-03-20 | $11.28 | $11.83 | $11.24 | $11.69 | $11.69 | 14,019,510 |
| 2023-03-17 | $10.77 | $11.45 | $10.77 | $11.18 | $11.18 | 10,874,790 |
| 2023-03-16 | $10.71 | $10.71 | $10.47 | $10.53 | $10.53 | 2,813,500 |
| 2023-03-15 | $10.74 | $10.90 | $10.72 | $10.74 | $10.74 | 1,812,400 |
| 2023-03-14 | $10.99 | $11.00 | $10.60 | $10.70 | $10.70 | 2,866,900 |
| 2023-03-13 | $11.01 | $11.10 | $10.80 | $10.99 | $10.99 | 3,325,000 |
| 2023-03-10 | $11.08 | $11.22 | $10.89 | $11.03 | $11.03 | 4,288,000 |
| 2023-03-09 | $11.29 | $11.34 | $11.03 | $11.19 | $11.19 | 3,466,310 |
| 2023-03-08 | $11.16 | $11.29 | $11.11 | $11.29 | $11.29 | 2,255,200 |
| 2023-03-07 | $11.51 | $11.51 | $11.21 | $11.22 | $11.22 | 3,972,400 |
| 2023-03-06 | $11.44 | $11.61 | $11.41 | $11.51 | $11.51 | 6,032,920 |
| 2023-03-03 | $11.16 | $11.55 | $11.16 | $11.40 | $11.40 | 6,345,500 |
| 2023-03-02 | $11.24 | $11.31 | $11.12 | $11.20 | $11.20 | 2,887,130 |
| 2023-03-01 | $11.20 | $11.31 | $11.09 | $11.24 | $11.24 | 3,653,300 |
| 2023-02-28 | $10.98 | $11.27 | $10.98 | $11.22 | $11.22 | 3,741,200 |
| 2023-02-27 | $11.28 | $11.28 | $10.96 | $10.97 | $10.97 | 3,996,400 |
| 2023-02-24 | $11.18 | $11.37 | $11.13 | $11.28 | $11.28 | 4,355,630 |
| 2023-02-23 | $11.09 | $11.24 | $11.09 | $11.16 | $11.16 | 3,364,800 |
| 2023-02-22 | $11.09 | $11.15 | $10.93 | $11.13 | $11.13 | 2,905,800 |
| 2023-02-21 | $11.20 | $11.24 | $10.99 | $11.09 | $11.09 | 4,885,800 |
| 2023-02-20 | $11.00 | $11.25 | $10.92 | $11.24 | $11.24 | 6,106,110 |
| 2023-02-17 | $11.30 | $11.66 | $10.93 | $10.95 | $10.95 | 9,666,100 |
| 2023-02-16 | $11.18 | $11.75 | $11.11 | $11.23 | $11.23 | 12,128,980 |
| 2023-02-15 | $11.20 | $11.23 | $11.04 | $11.09 | $11.09 | 3,491,700 |
| 2023-02-14 | $11.01 | $11.35 | $11.01 | $11.22 | $11.22 | 7,651,800 |
| 2023-02-13 | $10.64 | $11.16 | $10.61 | $11.05 | $11.05 | 9,270,950 |
| 2023-02-10 | $10.63 | $10.73 | $10.59 | $10.66 | $10.66 | 2,686,000 |
| 2023-02-09 | $10.58 | $10.64 | $10.43 | $10.63 | $10.63 | 2,789,670 |
| 2023-02-08 | $10.77 | $10.77 | $10.50 | $10.53 | $10.53 | 4,673,050 |
| 2023-02-07 | $10.88 | $10.92 | $10.70 | $10.73 | $10.73 | 3,907,100 |
| 2023-02-06 | $10.71 | $10.99 | $10.63 | $10.88 | $10.88 | 4,912,780 |
| 2023-02-03 | $10.75 | $10.81 | $10.63 | $10.74 | $10.74 | 3,277,840 |
| 2023-02-02 | $10.69 | $10.75 | $10.58 | $10.72 | $10.72 | 3,567,700 |
| 2023-02-01 | $10.63 | $10.73 | $10.61 | $10.73 | $10.73 | 3,541,000 |
| 2023-01-31 | $10.57 | $10.78 | $10.52 | $10.67 | $10.67 | 4,232,000 |
| 2023-01-30 | $10.50 | $10.72 | $10.40 | $10.65 | $10.65 | 5,795,970 |
| 2023-01-20 | $10.29 | $10.42 | $10.26 | $10.40 | $10.40 | 2,602,900 |
| 2023-01-19 | $10.30 | $10.33 | $10.19 | $10.28 | $10.28 | 2,102,600 |
| 2023-01-18 | $10.37 | $10.38 | $10.21 | $10.25 | $10.25 | 2,785,060 |
| 2023-01-17 | $10.32 | $10.44 | $10.26 | $10.36 | $10.36 | 3,045,300 |
| 2023-01-16 | $10.16 | $10.35 | $10.16 | $10.28 | $10.28 | 3,322,000 |
| 2023-01-13 | $10.16 | $10.27 | $10.08 | $10.17 | $10.17 | 3,423,500 |
| 2023-01-12 | $10.43 | $10.43 | $10.15 | $10.19 | $10.19 | 4,702,300 |
| 2023-01-11 | $10.37 | $10.47 | $10.30 | $10.37 | $10.37 | 4,005,500 |
| 2023-01-10 | $10.68 | $10.69 | $10.31 | $10.40 | $10.40 | 7,720,700 |
| 2023-01-09 | $10.70 | $10.86 | $10.65 | $10.86 | $10.86 | 4,672,900 |
| 2023-01-06 | $11.01 | $11.07 | $10.75 | $10.75 | $10.75 | 7,560,200 |
| 2023-01-05 | $10.95 | $11.12 | $10.82 | $11.10 | $11.10 | 7,524,510 |
| 2023-01-04 | $11.30 | $11.55 | $10.89 | $10.95 | $10.95 | 13,105,980 |
| 2023-01-03 | $11.50 | $11.60 | $11.17 | $11.41 | $11.41 | 9,811,610 |
| 2023-01-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-30 | $11.47 | $12.05 | $11.14 | $11.60 | $11.60 | 13,353,490 |
| 2022-12-29 | $11.81 | $12.27 | $11.31 | $11.35 | $11.35 | 16,417,000 |
| 2022-12-28 | $11.61 | $12.33 | $11.49 | $12.02 | $12.02 | 17,889,910 |
| 2022-12-27 | $11.58 | $12.57 | $11.22 | $11.85 | $11.85 | 18,403,820 |
| 2022-12-26 | $11.20 | $11.63 | $11.01 | $11.62 | $11.62 | 13,790,410 |
| 2022-12-23 | $10.75 | $11.55 | $10.70 | $11.39 | $11.39 | 16,557,830 |
| 2022-12-22 | $11.10 | $11.31 | $10.74 | $10.82 | $10.82 | 7,566,990 |
| 2022-12-21 | $10.82 | $11.38 | $10.58 | $11.17 | $11.17 | 9,151,870 |
| 2022-12-20 | $10.67 | $10.89 | $10.64 | $10.85 | $10.85 | 5,099,460 |
| 2022-12-19 | $11.27 | $11.27 | $10.62 | $10.74 | $10.74 | 8,514,100 |
| 2022-12-16 | $10.80 | $11.55 | $10.80 | $11.30 | $11.30 | 13,433,420 |
| 2022-12-15 | $11.13 | $11.39 | $10.88 | $10.97 | $10.97 | 7,350,400 |
| 2022-12-14 | $11.13 | $11.32 | $10.97 | $11.06 | $11.06 | 9,193,320 |
| 2022-12-13 | $11.30 | $11.41 | $11.01 | $11.35 | $11.35 | 11,872,240 |
| 2022-12-12 | $11.13 | $11.60 | $10.94 | $11.23 | $11.23 | 19,118,040 |
| 2022-12-09 | $10.75 | $10.84 | $10.41 | $10.83 | $10.83 | 11,591,890 |
| 2022-12-08 | $10.29 | $11.15 | $10.14 | $10.76 | $10.76 | 16,916,540 |
| 2022-12-07 | $10.17 | $10.36 | $10.03 | $10.30 | $10.30 | 5,395,710 |
| 2022-12-06 | $10.25 | $10.35 | $10.10 | $10.15 | $10.15 | 5,843,100 |
| 2022-12-05 | $10.26 | $10.42 | $10.19 | $10.29 | $10.29 | 5,458,900 |
| 2022-12-01 | $10.29 | $10.40 | $10.19 | $10.26 | $10.26 | 6,242,400 |
| 2022-11-30 | $10.31 | $10.33 | $10.08 | $10.14 | $10.14 | 5,735,920 |
| 2022-11-29 | $10.10 | $10.34 | $10.05 | $10.31 | $10.31 | 6,689,100 |
| 2022-11-28 | $10.00 | $10.06 | $9.75 | $10.05 | $10.05 | 5,927,520 |
| 2022-11-25 | $10.08 | $10.19 | $9.97 | $10.19 | $10.19 | 5,487,510 |
| 2022-11-24 | $10.23 | $10.28 | $10.07 | $10.09 | $10.09 | 5,675,830 |
| 2022-11-23 | $10.45 | $10.46 | $10.03 | $10.23 | $10.23 | 7,553,600 |
| 2022-11-22 | $10.73 | $10.79 | $10.27 | $10.32 | $10.32 | 13,022,610 |
| 2022-11-21 | $11.42 | $11.76 | $10.71 | $10.89 | $10.89 | 14,374,590 |
| 2022-11-18 | $11.28 | $11.70 | $11.01 | $11.41 | $11.41 | 15,782,350 |
| 2022-11-17 | $11.35 | $11.51 | $11.09 | $11.24 | $11.24 | 12,401,930 |
| 2022-11-16 | $11.15 | $11.91 | $11.07 | $11.61 | $11.61 | 21,244,910 |
| 2022-11-15 | $11.30 | $11.33 | $10.92 | $11.15 | $11.15 | 12,183,950 |
| 2022-11-14 | $11.70 | $11.70 | $10.96 | $11.02 | $11.02 | 20,840,050 |
| 2022-11-11 | $12.38 | $12.79 | $11.75 | $11.81 | $11.81 | 26,506,090 |
| 2022-11-10 | $11.77 | $12.88 | $11.69 | $12.65 | $12.65 | 29,906,720 |
| 2022-11-09 | $11.84 | $12.50 | $11.50 | $11.95 | $11.95 | 25,270,450 |
| 2022-11-08 | $12.15 | $12.99 | $11.60 | $12.08 | $12.08 | 40,669,090 |
| 2022-11-07 | $10.78 | $11.97 | $10.71 | $11.97 | $11.97 | 31,902,940 |
| 2022-11-04 | $11.04 | $11.50 | $10.70 | $10.88 | $10.88 | 28,086,730 |
| 2022-11-03 | $9.70 | $10.67 | $9.62 | $10.67 | $10.67 | 16,872,680 |
| 2022-11-02 | $9.65 | $9.89 | $9.60 | $9.70 | $9.70 | 10,304,380 |
| 2022-11-01 | $9.25 | $9.65 | $9.24 | $9.64 | $9.64 | 10,289,180 |
| 2022-10-31 | $9.33 | $9.50 | $9.02 | $9.20 | $9.20 | 9,302,800 |
| 2022-10-28 | $10.15 | $10.19 | $9.39 | $9.42 | $9.42 | 12,058,990 |
| 2022-10-27 | $9.90 | $10.47 | $9.73 | $10.10 | $10.10 | 17,563,300 |
| 2022-10-26 | $9.65 | $10.08 | $9.62 | $10.06 | $10.06 | 17,787,380 |
| 2022-10-25 | $10.65 | $10.78 | $10.08 | $10.08 | $10.08 | 22,656,800 |
| 2022-10-24 | $10.97 | $11.54 | $10.80 | $11.20 | $11.20 | 32,114,370 |
| 2022-10-21 | $9.64 | $10.49 | $9.45 | $10.49 | $10.49 | 23,240,290 |
| 2022-10-20 | $9.53 | $9.79 | $9.47 | $9.54 | $9.54 | 6,987,900 |
| 2022-10-19 | $9.40 | $9.67 | $9.31 | $9.54 | $9.54 | 6,213,990 |
| 2022-10-18 | $9.90 | $9.95 | $9.44 | $9.50 | $9.50 | 9,963,710 |
| 2022-10-17 | $8.89 | $9.77 | $8.88 | $9.77 | $9.77 | 4,892,000 |
| 2022-10-14 | $8.87 | $9.03 | $8.82 | $8.88 | $8.88 | 1,759,000 |
| 2022-10-13 | $8.70 | $8.92 | $8.61 | $8.81 | $8.81 | 2,629,300 |
| 2022-10-12 | $8.35 | $8.70 | $8.32 | $8.69 | $8.69 | 2,282,410 |
| 2022-10-11 | $8.41 | $8.78 | $8.31 | $8.52 | $8.52 | 2,612,810 |
| 2022-10-10 | $8.72 | $8.76 | $8.40 | $8.45 | $8.45 | 1,567,940 |
| 2022-09-30 | $8.61 | $8.84 | $8.61 | $8.65 | $8.65 | 1,661,730 |
| 2022-09-29 | $8.86 | $8.95 | $8.63 | $8.68 | $8.68 | 1,520,600 |
| 2022-09-28 | $9.01 | $9.05 | $8.78 | $8.78 | $8.78 | 1,679,240 |
| 2022-09-27 | $8.61 | $8.99 | $8.60 | $8.97 | $8.97 | 2,446,140 |
| 2022-09-26 | $8.80 | $8.83 | $8.57 | $8.61 | $8.61 | 1,598,300 |
| 2022-09-23 | $9.00 | $9.02 | $8.80 | $8.86 | $8.86 | 1,468,110 |
| 2022-09-22 | $9.05 | $9.25 | $9.00 | $9.02 | $9.02 | 1,757,240 |
| 2022-09-21 | $8.84 | $9.50 | $8.80 | $9.23 | $9.23 | 2,821,450 |
| 2022-09-20 | $8.95 | $9.08 | $8.95 | $8.98 | $8.98 | 1,313,140 |
| 2022-09-19 | $9.14 | $9.14 | $8.81 | $8.93 | $8.93 | 2,287,500 |
| 2022-09-16 | $9.65 | $9.73 | $9.08 | $9.27 | $9.27 | 3,622,800 |
| 2022-09-15 | $9.73 | $9.87 | $9.44 | $9.55 | $9.55 | 3,125,070 |
| 2022-09-14 | $9.51 | $9.75 | $9.45 | $9.67 | $9.67 | 2,292,500 |
| 2022-09-13 | $9.49 | $9.77 | $9.47 | $9.66 | $9.66 | 2,741,000 |
| 2022-09-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-09-09 | $9.52 | $9.60 | $9.36 | $9.47 | $9.47 | 1,185,900 |
| 2022-09-08 | $9.62 | $9.66 | $9.46 | $9.48 | $9.48 | 1,418,000 |
| 2022-09-07 | $9.59 | $9.67 | $9.55 | $9.61 | $9.61 | 1,459,500 |
| 2022-09-06 | $9.50 | $9.73 | $9.45 | $9.65 | $9.65 | 2,069,300 |
| 2022-09-05 | $9.59 | $9.68 | $9.41 | $9.48 | $9.48 | 1,259,000 |
| 2022-09-02 | $9.40 | $9.61 | $9.36 | $9.58 | $9.58 | 1,370,970 |
| 2022-09-01 | $9.63 | $9.66 | $9.41 | $9.41 | $9.41 | 1,508,900 |
| 2022-08-31 | $9.76 | $9.76 | $9.45 | $9.58 | $9.58 | 1,811,340 |
| 2022-08-30 | $9.61 | $9.80 | $9.57 | $9.68 | $9.68 | 1,790,640 |
| 2022-08-29 | $9.38 | $9.63 | $9.31 | $9.58 | $9.58 | 1,496,000 |
| 2022-08-26 | $9.50 | $9.67 | $9.12 | $9.54 | $9.54 | 2,143,850 |
| 2022-08-25 | $9.48 | $9.66 | $9.31 | $9.40 | $9.40 | 1,536,240 |
| 2022-08-24 | $9.68 | $9.78 | $9.45 | $9.48 | $9.48 | 1,792,430 |
| 2022-08-23 | $9.69 | $9.72 | $9.60 | $9.70 | $9.70 | 1,267,800 |
| 2022-08-22 | $9.64 | $9.72 | $9.50 | $9.70 | $9.70 | 1,264,980 |
| 2022-08-19 | $9.75 | $9.84 | $9.62 | $9.63 | $9.63 | 1,456,400 |
| 2022-08-18 | $9.78 | $9.84 | $9.68 | $9.75 | $9.75 | 1,272,300 |
| 2022-08-17 | $9.71 | $9.94 | $9.71 | $9.85 | $9.85 | 1,879,300 |
| 2022-08-16 | $9.67 | $9.87 | $9.62 | $9.76 | $9.76 | 1,685,080 |
| 2022-08-15 | $9.73 | $9.73 | $9.56 | $9.68 | $9.68 | 1,430,810 |
| 2022-08-12 | $9.79 | $9.81 | $9.71 | $9.74 | $9.74 | 1,396,000 |
| 2022-08-11 | $9.59 | $9.80 | $9.59 | $9.74 | $9.74 | 1,956,700 |
| 2022-08-10 | $9.54 | $9.69 | $9.49 | $9.59 | $9.59 | 1,313,290 |
| 2022-08-09 | $9.60 | $9.65 | $9.52 | $9.59 | $9.59 | 1,524,100 |
| 2022-08-08 | $9.59 | $9.65 | $9.47 | $9.57 | $9.57 | 1,469,600 |
| 2022-08-05 | $9.52 | $9.64 | $9.48 | $9.59 | $9.59 | 2,202,000 |
| 2022-08-04 | $9.28 | $9.55 | $9.27 | $9.46 | $9.46 | 2,832,550 |
| 2022-08-03 | $9.35 | $9.59 | $9.19 | $9.22 | $9.22 | 2,816,400 |
| 2022-08-02 | $9.81 | $9.83 | $9.22 | $9.34 | $9.34 | 4,952,300 |
| 2022-08-01 | $9.99 | $10.05 | $9.87 | $9.95 | $9.95 | 1,439,040 |
| 2022-07-29 | $10.10 | $10.14 | $9.95 | $9.99 | $9.99 | 1,867,300 |
| 2022-07-28 | $10.07 | $10.29 | $10.04 | $10.10 | $10.10 | 2,346,800 |
| 2022-07-27 | $10.08 | $10.17 | $9.98 | $10.05 | $10.05 | 1,783,370 |
| 2022-07-26 | $9.90 | $10.22 | $9.68 | $10.16 | $10.16 | 3,825,900 |
| 2022-07-25 | $10.06 | $10.08 | $9.81 | $9.84 | $9.84 | 2,192,600 |
| 2022-07-22 | $10.06 | $10.20 | $9.94 | $10.00 | $10.00 | 2,182,400 |
| 2022-07-21 | $10.23 | $10.34 | $10.11 | $10.12 | $10.12 | 2,473,320 |
| 2022-07-20 | $10.30 | $10.49 | $10.24 | $10.28 | $10.28 | 2,843,500 |
| 2022-07-19 | $10.15 | $10.40 | $10.04 | $10.33 | $10.33 | 2,934,200 |
| 2022-07-18 | $9.94 | $10.10 | $9.93 | $10.08 | $10.08 | 2,440,600 |
| 2022-07-15 | $10.33 | $10.33 | $9.88 | $9.90 | $9.90 | 4,062,900 |
| 2022-07-14 | $10.45 | $10.47 | $10.35 | $10.35 | $10.35 | 2,798,500 |
| 2022-07-13 | $10.50 | $10.52 | $10.34 | $10.49 | $10.49 | 2,134,780 |
| 2022-07-12 | $10.88 | $10.93 | $10.39 | $10.43 | $10.43 | 4,081,700 |
| 2022-07-11 | $11.02 | $11.13 | $10.74 | $10.79 | $10.79 | 4,068,180 |
| 2022-07-08 | $11.11 | $11.41 | $11.05 | $11.13 | $11.13 | 6,096,590 |
| 2022-07-07 | $10.80 | $11.77 | $10.60 | $11.14 | $11.14 | 7,685,700 |
| 2022-07-06 | $11.06 | $11.07 | $10.71 | $10.80 | $10.80 | 4,148,800 |
| 2022-07-05 | $11.10 | $11.44 | $11.05 | $11.16 | $11.16 | 8,820,600 |
| 2022-07-04 | $10.84 | $11.05 | $10.62 | $10.94 | $10.94 | 3,372,090 |
| 2022-07-01 | $10.91 | $11.13 | $10.76 | $10.85 | $10.85 | 4,052,900 |
| 2022-06-30 | $10.95 | $11.14 | $10.85 | $10.92 | $10.92 | 4,270,000 |
| 2022-06-29 | $11.17 | $11.19 | $10.80 | $10.82 | $10.82 | 4,518,300 |
| 2022-06-28 | $11.05 | $11.27 | $10.91 | $11.12 | $11.12 | 5,793,040 |
| 2022-06-27 | $10.75 | $11.49 | $10.52 | $11.17 | $11.17 | 13,425,460 |
| 2022-06-24 | $10.22 | $11.21 | $10.22 | $10.79 | $10.79 | 9,962,210 |
| 2022-06-23 | $10.22 | $10.28 | $10.06 | $10.19 | $10.19 | 2,817,600 |
| 2022-06-22 | $10.47 | $10.75 | $10.21 | $10.22 | $10.22 | 3,869,500 |
| 2022-06-21 | $10.48 | $10.60 | $10.30 | $10.44 | $10.44 | 2,357,100 |
| 2022-06-20 | $10.40 | $10.57 | $10.36 | $10.53 | $10.53 | 2,905,200 |
| 2022-06-17 | $10.40 | $10.44 | $10.17 | $10.40 | $10.40 | 2,782,740 |
| 2022-06-16 | $10.33 | $10.55 | $10.11 | $10.48 | $10.48 | 3,890,200 |
| 2022-06-15 | $10.27 | $10.43 | $10.21 | $10.21 | $10.21 | 3,304,100 |
| 2022-06-14 | $10.26 | $10.26 | $9.90 | $10.22 | $10.22 | 3,214,400 |
| 2022-06-13 | $10.28 | $10.43 | $10.15 | $10.28 | $10.28 | 2,458,900 |
| 2022-06-10 | $10.19 | $10.33 | $10.15 | $10.32 | $10.32 | 2,263,700 |
| 2022-06-09 | $10.46 | $10.51 | $10.16 | $10.23 | $10.23 | 2,992,700 |
| 2022-06-08 | $10.67 | $10.68 | $10.25 | $10.50 | $10.50 | 4,110,700 |
| 2022-06-07 | $10.70 | $10.70 | $10.39 | $10.60 | $10.60 | 4,408,200 |
| 2022-06-06 | $10.81 | $10.95 | $10.54 | $10.71 | $10.71 | 5,973,680 |
| 2022-06-02 | $11.32 | $11.43 | $10.55 | $10.76 | $10.76 | 12,052,710 |
| 2022-06-01 | $10.21 | $11.20 | $10.20 | $11.20 | $11.20 | 3,913,400 |
| 2022-05-31 | $10.12 | $10.29 | $9.97 | $10.18 | $10.18 | 3,347,410 |
| 2022-05-30 | $9.98 | $10.39 | $9.88 | $10.23 | $10.23 | 5,030,930 |
| 2022-05-27 | $10.03 | $10.12 | $9.77 | $9.87 | $9.87 | 2,466,180 |
| 2022-05-26 | $9.86 | $9.97 | $9.60 | $9.91 | $9.91 | 2,157,550 |
| 2022-05-25 | $9.57 | $9.88 | $9.57 | $9.81 | $9.81 | 2,135,800 |
| 2022-05-24 | $10.25 | $10.40 | $9.72 | $9.75 | $9.75 | 3,565,740 |
| 2022-05-23 | $9.96 | $10.35 | $9.96 | $10.32 | $10.32 | 2,929,450 |
| 2022-05-20 | $9.85 | $10.24 | $9.77 | $10.11 | $10.11 | 2,668,000 |
| 2022-05-19 | $9.70 | $9.93 | $9.69 | $9.90 | $9.90 | 1,635,100 |
| 2022-05-18 | $9.65 | $10.00 | $9.60 | $9.84 | $9.84 | 2,644,700 |
| 2022-05-17 | $9.68 | $9.75 | $9.45 | $9.60 | $9.60 | 1,359,870 |
| 2022-05-16 | $9.77 | $9.88 | $9.65 | $9.66 | $9.66 | 2,136,000 |
| 2022-05-13 | $9.73 | $9.88 | $9.62 | $9.72 | $9.72 | 1,568,900 |
| 2022-05-12 | $9.53 | $9.82 | $9.48 | $9.73 | $9.73 | 2,203,400 |
| 2022-05-11 | $9.50 | $9.82 | $9.50 | $9.64 | $9.64 | 2,822,470 |
| 2022-05-10 | $9.45 | $9.64 | $9.35 | $9.59 | $9.59 | 1,854,100 |
| 2022-05-09 | $9.55 | $9.70 | $9.41 | $9.56 | $9.56 | 2,481,800 |
| 2022-05-06 | $9.41 | $9.64 | $9.25 | $9.49 | $9.49 | 2,266,650 |
| 2022-05-05 | $9.46 | $9.72 | $9.31 | $9.68 | $9.68 | 2,561,850 |
| 2022-05-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-05-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-04-29 | $9.14 | $9.55 | $9.06 | $9.46 | $9.46 | 2,739,100 |
| 2022-04-28 | $9.24 | $9.34 | $8.92 | $9.05 | $9.05 | 2,562,590 |
| 2022-04-27 | $8.95 | $9.25 | $8.55 | $9.24 | $9.24 | 3,685,000 |
| 2022-04-26 | $9.48 | $9.67 | $9.01 | $9.18 | $8.95 | 3,440,750 |
| 2022-04-25 | $10.54 | $10.55 | $9.47 | $9.47 | $9.23 | 4,946,600 |
| 2022-04-22 | $10.70 | $10.79 | $10.36 | $10.52 | $10.25 | 3,225,800 |
| 2022-04-21 | $11.10 | $11.18 | $10.58 | $10.65 | $10.38 | 3,297,700 |
| 2022-04-20 | $11.13 | $11.34 | $10.99 | $11.05 | $10.77 | 2,494,770 |
| 2022-04-19 | $11.16 | $11.44 | $11.10 | $11.24 | $10.96 | 2,143,100 |
| 2022-04-18 | $11.35 | $11.35 | $10.99 | $11.15 | $10.87 | 2,320,100 |
| 2022-04-15 | $11.74 | $11.74 | $11.24 | $11.29 | $11.00 | 3,574,000 |
| 2022-04-14 | $11.80 | $12.30 | $11.74 | $11.74 | $11.44 | 2,770,800 |
| 2022-04-13 | $12.26 | $12.26 | $11.69 | $11.74 | $11.44 | 2,941,200 |
| 2022-04-12 | $11.76 | $12.19 | $11.74 | $12.18 | $11.87 | 3,292,050 |
| 2022-04-11 | $12.40 | $12.60 | $11.80 | $11.95 | $11.65 | 5,229,550 |
| 2022-04-08 | $12.74 | $13.21 | $12.22 | $12.89 | $12.56 | 6,434,150 |
| 2022-04-07 | $12.76 | $13.30 | $12.62 | $12.74 | $12.42 | 6,362,300 |
| 2022-04-06 | $12.40 | $12.74 | $12.22 | $12.59 | $12.27 | 2,725,050 |
| 2022-04-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.06 | 0 |
| 2022-04-04 | $12.37 | $12.37 | $12.37 | $12.37 | $12.06 | 0 |
| 2022-04-01 | $12.32 | $12.45 | $12.29 | $12.37 | $12.06 | 2,067,950 |
| 2022-03-31 | $12.35 | $12.77 | $12.30 | $12.50 | $12.18 | 3,775,700 |
| 2022-03-30 | $12.29 | $12.54 | $12.08 | $12.48 | $12.16 | 4,542,960 |
| 2022-03-29 | $12.36 | $12.40 | $12.02 | $12.23 | $11.92 | 4,422,100 |
| 2022-03-28 | $12.15 | $12.58 | $12.01 | $12.33 | $12.02 | 5,213,900 |
| 2022-03-25 | $13.14 | $13.17 | $12.44 | $12.48 | $12.16 | 9,543,300 |
| 2022-03-24 | $13.67 | $14.35 | $13.61 | $13.61 | $13.27 | 10,893,100 |
| 2022-03-23 | $14.32 | $15.23 | $14.32 | $15.12 | $14.74 | 12,666,330 |
| 2022-03-22 | $13.79 | $14.55 | $13.65 | $14.23 | $13.87 | 5,686,340 |
| 2022-03-21 | $13.26 | $14.26 | $13.22 | $14.12 | $13.76 | 8,088,700 |
| 2022-03-18 | $12.25 | $13.38 | $12.25 | $13.06 | $12.73 | 6,825,500 |
| 2022-03-17 | $12.10 | $12.65 | $11.98 | $12.39 | $12.08 | 4,753,100 |
| 2022-03-16 | $11.71 | $11.98 | $11.28 | $11.90 | $11.60 | 3,618,700 |
| 2022-03-15 | $12.11 | $12.18 | $11.50 | $11.52 | $11.23 | 3,429,170 |
| 2022-03-14 | $12.53 | $12.69 | $12.16 | $12.16 | $11.85 | 2,528,000 |
| 2022-03-11 | $12.49 | $12.69 | $12.14 | $12.64 | $12.32 | 2,698,000 |
| 2022-03-10 | $12.92 | $13.33 | $12.51 | $12.71 | $12.39 | 3,121,250 |
| 2022-03-09 | $13.10 | $13.23 | $12.11 | $12.72 | $12.40 | 2,923,540 |
| 2022-03-08 | $13.67 | $13.75 | $13.06 | $13.14 | $12.81 | 2,214,500 |
| 2022-03-07 | $14.13 | $14.17 | $13.61 | $13.67 | $13.32 | 2,365,600 |
| 2022-03-04 | $13.89 | $14.18 | $13.71 | $14.13 | $13.77 | 2,901,600 |
| 2022-03-03 | $13.95 | $14.18 | $13.58 | $13.90 | $13.55 | 3,305,450 |
| 2022-03-02 | $13.67 | $13.88 | $13.57 | $13.77 | $13.42 | 1,523,600 |
| 2022-03-01 | $13.51 | $13.76 | $13.30 | $13.74 | $13.39 | 2,082,400 |
| 2022-02-28 | $13.56 | $13.60 | $13.10 | $13.40 | $13.06 | 2,467,120 |
| 2022-02-25 | $13.40 | $14.00 | $13.40 | $13.55 | $13.21 | 2,935,700 |
| 2022-02-24 | $14.04 | $14.15 | $13.20 | $13.33 | $12.99 | 4,051,800 |
| 2022-02-23 | $13.99 | $14.21 | $13.94 | $14.18 | $13.82 | 2,076,400 |
| 2022-02-22 | $14.23 | $14.44 | $13.89 | $13.99 | $13.64 | 2,506,600 |
| 2022-02-21 | $14.20 | $14.26 | $14.00 | $14.24 | $13.88 | 1,959,400 |
| 2022-02-18 | $14.40 | $14.40 | $14.11 | $14.19 | $13.83 | 1,526,050 |
| 2022-02-17 | $14.49 | $14.76 | $14.36 | $14.46 | $14.09 | 2,639,790 |
| 2022-02-16 | $14.15 | $15.18 | $14.05 | $14.66 | $14.29 | 3,758,800 |
| 2022-02-15 | $13.99 | $14.21 | $13.71 | $14.12 | $13.76 | 1,722,100 |
| 2022-02-14 | $13.96 | $14.26 | $13.90 | $14.08 | $13.72 | 2,001,360 |
| 2022-02-11 | $14.88 | $14.88 | $14.07 | $14.19 | $13.83 | 2,423,840 |
| 2022-02-10 | $15.25 | $15.25 | $14.50 | $14.61 | $14.24 | 3,566,270 |
| 2022-02-09 | $14.99 | $15.09 | $14.83 | $15.03 | $14.65 | 2,787,850 |
| 2022-02-08 | $14.78 | $15.25 | $14.78 | $15.07 | $14.69 | 2,413,550 |
| 2022-02-07 | $15.45 | $15.68 | $14.74 | $14.81 | $14.44 | 3,652,800 |
| 2022-02-04 | $14.77 | $14.77 | $14.77 | $14.77 | $14.40 | 0 |
| 2022-02-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.40 | 0 |
| 2022-02-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.40 | 0 |
| 2022-02-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.40 | 0 |
| 2022-01-28 | $14.00 | $14.82 | $14.00 | $14.77 | $14.40 | 3,744,400 |
| 2022-01-27 | $14.77 | $14.90 | $13.89 | $13.94 | $13.59 | 3,355,200 |
| 2022-01-26 | $14.79 | $15.49 | $14.50 | $14.69 | $14.32 | 2,899,270 |
| 2022-01-25 | $16.14 | $16.19 | $15.30 | $15.30 | $14.91 | 3,011,500 |
| 2022-01-24 | $16.19 | $16.51 | $15.90 | $16.17 | $15.76 | 2,304,500 |
| 2022-01-21 | $16.30 | $16.50 | $15.95 | $16.14 | $15.73 | 3,203,500 |
| 2022-01-20 | $16.40 | $17.00 | $15.90 | $16.48 | $16.06 | 4,854,340 |
| 2022-01-19 | $16.48 | $16.67 | $16.15 | $16.24 | $15.83 | 2,721,600 |
| 2022-01-18 | $17.11 | $17.27 | $16.19 | $16.38 | $15.97 | 4,134,740 |
| 2022-01-17 | $16.85 | $17.13 | $16.80 | $17.01 | $16.58 | 2,543,690 |
| 2022-01-14 | $17.15 | $17.33 | $16.77 | $16.83 | $16.40 | 4,169,250 |
| 2022-01-13 | $18.07 | $18.10 | $17.00 | $17.33 | $16.89 | 4,862,500 |
| 2022-01-12 | $17.92 | $18.15 | $17.71 | $18.01 | $17.55 | 3,950,890 |
| 2022-01-11 | $18.31 | $18.59 | $17.87 | $17.90 | $17.45 | 5,771,880 |
| 2022-01-10 | $18.94 | $18.95 | $18.11 | $18.44 | $17.97 | 5,480,370 |
| 2022-01-07 | $20.48 | $20.48 | $19.10 | $19.21 | $18.72 | 7,806,190 |
| 2022-01-06 | $20.30 | $20.87 | $19.96 | $20.54 | $20.02 | 8,861,630 |
| 2022-01-05 | $20.20 | $20.66 | $19.60 | $20.23 | $19.72 | 8,044,830 |
| 2022-01-04 | $19.13 | $20.40 | $19.08 | $20.00 | $19.49 | 7,685,360 |
| 2022-01-03 | $19.12 | $19.12 | $19.12 | $19.12 | $18.64 | 0 |
| 2021-12-31 | $18.64 | $19.35 | $18.35 | $19.12 | $18.64 | 4,738,070 |
| 2021-12-30 | $18.31 | $18.75 | $18.23 | $18.49 | $18.02 | 2,116,320 |
| 2021-12-29 | $18.74 | $18.78 | $18.31 | $18.31 | $17.85 | 2,220,350 |
| 2021-12-28 | $18.11 | $19.18 | $18.02 | $18.72 | $18.25 | 4,283,750 |
| 2021-12-27 | $18.00 | $18.58 | $17.46 | $18.27 | $17.81 | 2,080,690 |
| 2021-12-24 | $18.40 | $18.44 | $18.10 | $18.11 | $17.65 | 1,554,800 |
| 2021-12-23 | $18.16 | $18.35 | $18.04 | $18.27 | $17.81 | 1,713,190 |
| 2021-12-22 | $18.44 | $18.44 | $18.14 | $18.16 | $17.70 | 2,432,100 |
| 2021-12-21 | $18.82 | $18.98 | $18.38 | $18.44 | $17.97 | 2,080,380 |
| 2021-12-20 | $18.81 | $19.50 | $18.68 | $18.81 | $18.33 | 2,396,740 |
| 2021-12-17 | $18.99 | $19.14 | $18.68 | $18.81 | $18.33 | 2,008,490 |
| 2021-12-16 | $19.50 | $19.50 | $18.88 | $18.99 | $18.51 | 4,190,390 |
| 2021-12-15 | $18.62 | $19.75 | $18.49 | $19.36 | $18.87 | 5,123,770 |
| 2021-12-14 | $18.33 | $18.69 | $18.20 | $18.48 | $18.01 | 2,277,180 |
| 2021-12-13 | $18.28 | $18.74 | $18.10 | $18.38 | $17.91 | 1,986,580 |
| 2021-12-10 | $18.18 | $18.47 | $17.92 | $18.29 | $17.83 | 1,704,630 |
| 2021-12-09 | $18.52 | $18.52 | $18.23 | $18.30 | $17.84 | 2,230,790 |
| 2021-12-08 | $18.60 | $18.60 | $18.31 | $18.55 | $18.08 | 1,787,790 |
| 2021-12-07 | $18.46 | $18.80 | $18.19 | $18.72 | $18.25 | 2,308,670 |
| 2021-12-06 | $18.28 | $18.75 | $17.80 | $18.48 | $18.01 | 2,761,260 |
| 2021-12-03 | $18.38 | $18.38 | $18.38 | $18.38 | $17.91 | 1,726,260 |
| 2021-12-02 | $18.16 | $18.16 | $18.16 | $18.16 | $17.70 | 2,305,700 |
| 2021-12-01 | $18.50 | $18.76 | $18.36 | $18.65 | $18.18 | 1,646,330 |
| 2021-11-30 | $18.75 | $19.10 | $18.36 | $18.50 | $18.03 | 2,229,940 |
| 2021-11-29 | $19.06 | $19.29 | $18.35 | $18.75 | $18.28 | 2,894,940 |
| 2021-11-26 | $19.70 | $19.76 | $19.20 | $19.32 | $18.83 | 2,035,100 |
| 2021-11-25 | $19.76 | $19.84 | $19.57 | $19.70 | $19.20 | 1,166,300 |
| 2021-11-24 | $20.03 | $20.03 | $19.60 | $19.80 | $19.30 | 1,563,640 |
| 2021-11-23 | $20.28 | $20.28 | $20.00 | $20.05 | $19.54 | 1,501,900 |
| 2021-11-22 | $20.10 | $20.44 | $20.00 | $20.14 | $19.63 | 1,703,150 |
| 2021-11-19 | $19.59 | $20.56 | $19.50 | $20.17 | $19.66 | 2,720,580 |
| 2021-11-18 | $19.80 | $20.20 | $19.55 | $19.59 | $19.09 | 2,308,100 |
| 2021-11-17 | $20.20 | $20.39 | $19.92 | $20.13 | $19.62 | 2,236,490 |
| 2021-11-16 | $20.75 | $20.91 | $20.18 | $20.23 | $19.72 | 2,904,630 |
| 2021-11-15 | $19.70 | $20.91 | $19.31 | $20.75 | $20.22 | 4,880,310 |
| 2021-11-12 | $19.86 | $19.98 | $19.36 | $19.76 | $19.26 | 2,264,450 |
| 2021-11-11 | $19.53 | $19.80 | $19.44 | $19.73 | $19.23 | 1,609,100 |
| 2021-11-10 | $19.40 | $19.85 | $19.31 | $19.45 | $18.96 | 1,235,620 |
| 2021-11-09 | $19.38 | $19.80 | $19.24 | $19.53 | $19.04 | 1,505,800 |
| 2021-11-08 | $19.14 | $20.03 | $19.10 | $19.54 | $19.05 | 2,203,500 |
| 2021-11-05 | $20.02 | $20.02 | $20.02 | $20.02 | $19.51 | 2,936,200 |
| 2021-11-04 | $20.07 | $20.17 | $19.76 | $20.02 | $19.51 | 1,652,300 |
| 2021-11-03 | $19.88 | $20.19 | $19.70 | $20.03 | $19.52 | 1,640,250 |
| 2021-11-02 | $20.01 | $20.81 | $19.68 | $19.87 | $19.37 | 3,547,910 |
| 2021-11-01 | $20.58 | $20.58 | $19.67 | $20.24 | $19.73 | 3,793,250 |
| 2021-10-29 | $19.70 | $20.88 | $19.40 | $20.74 | $20.21 | 4,322,170 |
| 2021-10-28 | $20.18 | $20.35 | $19.44 | $19.55 | $19.06 | 2,348,870 |
| 2021-10-27 | $20.16 | $20.46 | $19.68 | $20.17 | $19.66 | 2,299,400 |
| 2021-10-26 | $20.81 | $20.97 | $20.00 | $20.15 | $19.64 | 2,273,800 |
| 2021-10-25 | $21.20 | $21.20 | $20.00 | $20.51 | $19.99 | 2,526,100 |
| 2021-10-22 | $21.52 | $21.72 | $20.70 | $20.94 | $20.41 | 3,331,430 |
| 2021-10-21 | $21.52 | $21.82 | $21.33 | $21.46 | $20.92 | 2,321,100 |
| 2021-10-20 | $21.90 | $22.02 | $21.21 | $21.52 | $20.98 | 3,029,040 |
| 2021-10-19 | $21.94 | $22.17 | $21.32 | $21.80 | $21.25 | 3,381,600 |
| 2021-10-18 | $21.98 | $22.06 | $21.26 | $21.79 | $21.24 | 3,844,850 |
| 2021-10-15 | $21.40 | $21.93 | $21.03 | $21.70 | $21.15 | 3,898,700 |
| 2021-10-14 | $21.00 | $22.04 | $20.60 | $21.59 | $21.04 | 5,050,820 |
| 2021-10-13 | $20.65 | $21.75 | $20.65 | $21.10 | $20.57 | 3,569,440 |
| 2021-10-12 | $21.15 | $21.29 | $20.68 | $20.85 | $20.32 | 2,740,240 |
| 2021-10-11 | $20.50 | $21.30 | $20.30 | $21.01 | $20.48 | 4,582,690 |
| 2021-10-08 | $19.23 | $21.02 | $19.15 | $21.00 | $20.47 | 6,787,240 |
| 2021-10-07 | $19.11 | $19.11 | $19.11 | $19.11 | $18.63 | 0 |
| 2021-10-06 | $19.11 | $19.11 | $19.11 | $19.11 | $18.63 | 0 |
| 2021-09-30 | $18.02 | $19.30 | $17.90 | $19.11 | $18.63 | 3,902,050 |
| 2021-09-29 | $19.60 | $19.60 | $17.70 | $17.86 | $17.41 | 4,470,180 |
| 2021-09-28 | $20.07 | $20.07 | $19.62 | $19.67 | $19.17 | 2,466,100 |
| 2021-09-27 | $19.95 | $20.30 | $19.05 | $20.23 | $19.72 | 4,303,500 |
| 2021-09-24 | $20.05 | $20.15 | $19.34 | $19.86 | $19.36 | 3,067,600 |
| 2021-09-23 | $20.37 | $20.64 | $19.62 | $19.94 | $19.44 | 3,977,080 |
| 2021-09-22 | $19.88 | $20.90 | $19.57 | $20.34 | $19.83 | 2,979,630 |
| 2021-09-21 | $20.15 | $20.15 | $20.15 | $20.15 | $19.64 | 0 |
| 2021-09-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.64 | 0 |
| 2021-09-17 | $19.93 | $20.37 | $19.81 | $20.15 | $19.64 | 3,279,250 |
| 2021-09-16 | $21.20 | $21.78 | $19.97 | $20.00 | $19.49 | 6,380,110 |
| 2021-09-15 | $22.47 | $22.85 | $21.21 | $21.45 | $20.91 | 5,577,270 |
| 2021-09-14 | $23.00 | $23.10 | $21.90 | $22.20 | $21.64 | 6,148,820 |
| 2021-09-13 | $21.78 | $23.50 | $21.61 | $23.15 | $22.56 | 7,748,310 |
| 2021-09-10 | $22.15 | $23.10 | $21.87 | $22.10 | $21.54 | 6,682,100 |
| 2021-09-09 | $22.15 | $22.83 | $21.81 | $22.30 | $21.74 | 5,404,470 |
| 2021-09-08 | $22.37 | $23.10 | $22.22 | $22.48 | $21.91 | 7,352,170 |
| 2021-09-07 | $23.35 | $23.50 | $22.44 | $22.61 | $22.04 | 11,150,420 |
| 2021-09-06 | $20.89 | $23.55 | $20.61 | $23.55 | $22.95 | 14,810,090 |
| 2021-09-03 | $20.42 | $22.45 | $19.88 | $21.41 | $20.87 | 14,906,970 |
| 2021-09-02 | $19.77 | $20.41 | $19.63 | $20.41 | $19.89 | 5,649,340 |
| 2021-09-01 | $19.00 | $20.70 | $18.70 | $20.24 | $19.73 | 8,225,900 |
| 2021-08-31 | $20.06 | $20.06 | $18.80 | $19.08 | $18.60 | 5,431,360 |
| 2021-08-30 | $19.87 | $20.60 | $19.51 | $20.06 | $19.55 | 5,137,100 |
| 2021-08-27 | $20.02 | $20.10 | $19.51 | $19.63 | $19.13 | 3,734,850 |
| 2021-08-26 | $21.02 | $21.10 | $19.70 | $19.88 | $19.38 | 5,336,550 |
| 2021-08-25 | $20.76 | $21.97 | $20.50 | $20.80 | $20.27 | 6,670,010 |
| 2021-08-24 | $21.30 | $21.76 | $20.40 | $20.97 | $20.44 | 8,328,500 |
| 2021-08-23 | $19.75 | $21.36 | $19.32 | $20.97 | $20.44 | 12,116,150 |
| 2021-08-20 | $20.00 | $20.29 | $18.88 | $19.42 | $18.93 | 8,434,350 |
| 2021-08-19 | $19.52 | $21.29 | $19.30 | $20.60 | $20.08 | 10,921,700 |
| 2021-08-18 | $19.47 | $20.62 | $19.37 | $19.75 | $19.25 | 8,370,550 |
| 2021-08-17 | $19.49 | $20.19 | $19.30 | $19.50 | $19.01 | 10,976,910 |
| 2021-08-16 | $18.53 | $20.52 | $18.08 | $20.52 | $20.00 | 15,171,380 |
| 2021-08-13 | $18.18 | $18.80 | $17.76 | $18.65 | $18.18 | 7,395,500 |
| 2021-08-12 | $18.81 | $18.81 | $18.03 | $18.15 | $17.69 | 5,712,290 |
| 2021-08-11 | $18.97 | $19.02 | $18.23 | $18.40 | $17.93 | 8,714,830 |
| 2021-08-10 | $18.74 | $20.11 | $18.40 | $19.34 | $18.85 | 11,368,360 |
| 2021-08-09 | $20.22 | $20.22 | $19.20 | $19.30 | $18.81 | 11,927,310 |
| 2021-08-06 | $20.00 | $21.78 | $19.17 | $20.22 | $19.71 | 21,408,010 |
| 2021-08-05 | $20.01 | $20.01 | $20.01 | $20.01 | $19.50 | 2,876,940 |
| 2021-08-04 | $18.19 | $18.19 | $18.19 | $18.19 | $17.73 | 1,504,840 |
| 2021-08-03 | $16.66 | $16.98 | $16.36 | $16.54 | $16.12 | 3,285,500 |
| 2021-08-02 | $16.65 | $16.72 | $16.20 | $16.49 | $16.07 | 3,470,200 |
| 2021-07-30 | $17.00 | $17.15 | $15.56 | $16.76 | $16.34 | 6,902,740 |
| 2021-07-29 | $15.43 | $16.64 | $15.22 | $16.46 | $16.04 | 7,530,540 |
| 2021-07-28 | $15.25 | $15.38 | $13.95 | $15.13 | $14.75 | 5,558,480 |
| 2021-07-27 | $16.00 | $16.39 | $15.00 | $15.16 | $14.78 | 5,328,370 |
| 2021-07-26 | $17.04 | $17.04 | $15.90 | $16.26 | $15.85 | 5,312,600 |
| 2021-07-23 | $17.48 | $17.59 | $16.58 | $16.73 | $16.31 | 7,014,780 |
| 2021-07-22 | $18.32 | $18.33 | $17.25 | $17.48 | $17.04 | 7,125,910 |
| 2021-07-21 | $17.78 | $18.61 | $17.77 | $18.22 | $17.76 | 8,529,440 |
| 2021-07-20 | $19.11 | $19.50 | $17.45 | $17.70 | $17.25 | 11,446,330 |
| 2021-07-19 | $17.33 | $18.55 | $17.17 | $18.55 | $18.08 | 8,045,400 |
| 2021-07-16 | $17.18 | $17.42 | $16.84 | $16.86 | $16.43 | 4,715,740 |
| 2021-07-15 | $17.77 | $18.10 | $17.06 | $17.36 | $16.92 | 4,937,900 |
| 2021-07-14 | $18.30 | $18.52 | $17.58 | $17.97 | $17.52 | 6,456,150 |
| 2021-07-13 | $18.50 | $18.59 | $17.87 | $18.05 | $17.59 | 3,994,800 |
| 2021-07-12 | $18.44 | $19.19 | $18.33 | $18.38 | $17.91 | 5,487,960 |
| 2021-07-09 | $18.47 | $19.30 | $18.07 | $18.91 | $18.43 | 5,601,360 |
| 2021-07-08 | $18.92 | $19.45 | $18.45 | $18.46 | $17.99 | 5,683,800 |
| 2021-07-07 | $19.23 | $19.50 | $18.91 | $19.01 | $18.53 | 5,098,570 |
| 2021-07-06 | $19.15 | $20.45 | $19.05 | $19.53 | $19.04 | 8,988,870 |
| 2021-07-05 | $18.78 | $19.71 | $18.47 | $19.11 | $18.63 | 6,985,750 |
| 2021-07-02 | $19.66 | $19.70 | $18.48 | $18.59 | $18.12 | 9,350,070 |
| 2021-07-01 | $21.60 | $21.78 | $20.00 | $20.00 | $19.49 | 8,549,850 |
| 2021-06-30 | $22.50 | $22.79 | $21.01 | $21.51 | $20.97 | 12,143,920 |
| 2021-06-29 | $22.92 | $23.51 | $21.51 | $22.36 | $21.79 | 13,991,180 |
| 2021-06-28 | $19.91 | $21.87 | $19.53 | $21.87 | $21.32 | 10,250,650 |
| 2021-06-25 | $19.58 | $21.89 | $19.20 | $19.88 | $19.38 | 16,212,380 |
| 2021-06-24 | $18.04 | $19.90 | $17.72 | $19.90 | $19.40 | 12,901,870 |
| 2021-06-23 | $17.74 | $19.50 | $17.72 | $18.09 | $17.63 | 12,556,430 |
| 2021-06-22 | $18.71 | $18.72 | $17.44 | $18.00 | $17.54 | 12,612,740 |
| 2021-06-21 | $17.74 | $18.86 | $17.12 | $18.76 | $18.29 | 16,879,050 |
| 2021-06-18 | $16.70 | $17.97 | $16.39 | $17.97 | $17.52 | 18,775,990 |
| 2021-06-17 | $14.74 | $16.34 | $14.52 | $16.34 | $15.93 | 15,983,380 |
| 2021-06-16 | $14.50 | $15.52 | $14.28 | $14.85 | $14.47 | 9,758,810 |
| 2021-06-15 | $15.08 | $15.11 | $14.26 | $14.48 | $14.11 | 8,252,530 |
| 2021-06-14 | $15.08 | $15.08 | $15.08 | $15.08 | $14.70 | 0 |
| 2021-06-11 | $15.27 | $15.79 | $14.83 | $15.08 | $14.70 | 11,913,100 |
| 2021-06-10 | $14.40 | $15.39 | $14.33 | $15.36 | $14.97 | 13,711,760 |
| 2021-06-09 | $14.40 | $14.64 | $14.20 | $14.49 | $14.12 | 4,541,000 |
| 2021-06-08 | $14.92 | $14.99 | $14.26 | $14.41 | $14.05 | 7,892,050 |
| 2021-06-07 | $13.96 | $15.26 | $13.83 | $14.91 | $14.53 | 12,179,600 |
| 2021-06-04 | $14.26 | $14.40 | $13.81 | $14.00 | $13.65 | 8,939,180 |
| 2021-06-03 | $15.27 | $15.85 | $14.61 | $14.69 | $14.32 | 11,894,900 |
| 2021-06-02 | $14.24 | $15.43 | $14.03 | $14.91 | $14.53 | 13,754,950 |
| 2021-06-01 | $14.52 | $14.74 | $14.16 | $14.28 | $13.92 | 8,397,760 |
| 2021-05-31 | $14.30 | $15.18 | $14.20 | $14.47 | $14.10 | 13,412,350 |
| 2021-05-28 | $13.86 | $14.85 | $13.66 | $14.55 | $14.18 | 15,363,180 |
| 2021-05-27 | $13.31 | $14.25 | $13.15 | $13.89 | $13.54 | 10,809,880 |
| 2021-05-26 | $13.45 | $13.72 | $13.28 | $13.31 | $12.97 | 7,301,620 |
| 2021-05-25 | $13.42 | $13.74 | $13.02 | $13.50 | $13.16 | 9,049,750 |
| 2021-05-24 | $13.82 | $13.82 | $13.25 | $13.39 | $13.05 | 8,961,850 |
| 2021-05-21 | $14.31 | $14.60 | $13.65 | $13.88 | $13.53 | 17,463,830 |
| 2021-05-20 | $13.26 | $14.53 | $12.96 | $14.53 | $14.16 | 22,817,420 |
| 2021-05-19 | $14.01 | $14.08 | $13.39 | $13.51 | $12.88 | 11,650,040 |
| 2021-05-18 | $12.44 | $13.77 | $12.28 | $13.77 | $13.12 | 9,338,890 |
| 2021-05-17 | $12.88 | $12.88 | $12.48 | $12.52 | $11.93 | 3,621,900 |
| 2021-05-14 | $12.89 | $13.10 | $12.72 | $12.92 | $12.31 | 5,193,620 |
| 2021-05-13 | $12.68 | $13.24 | $12.63 | $12.97 | $12.36 | 7,185,270 |
| 2021-05-12 | $12.56 | $12.85 | $12.40 | $12.79 | $12.19 | 4,364,060 |
| 2021-05-11 | $12.50 | $12.93 | $12.40 | $12.69 | $12.09 | 5,802,530 |
| 2021-05-10 | $12.08 | $12.95 | $11.94 | $12.68 | $12.08 | 7,298,100 |
| 2021-05-07 | $12.28 | $12.28 | $12.00 | $12.08 | $11.51 | 3,170,830 |
| 2021-05-06 | $12.22 | $12.44 | $12.12 | $12.28 | $11.70 | 3,134,080 |
| 2021-05-05 | $12.21 | $12.21 | $12.21 | $12.21 | $11.64 | 0 |
| 2021-05-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.64 | 0 |
| 2021-04-30 | $12.55 | $12.59 | $12.00 | $12.21 | $11.64 | 6,305,720 |
| 2021-04-29 | $12.75 | $13.03 | $12.70 | $12.70 | $12.10 | 4,289,790 |
| 2021-04-28 | $12.58 | $12.80 | $12.50 | $12.75 | $12.15 | 4,487,010 |
| 2021-04-27 | $12.85 | $13.15 | $12.58 | $12.66 | $12.07 | 5,924,170 |
| 2021-04-26 | $12.92 | $13.12 | $12.79 | $12.81 | $12.21 | 4,979,330 |
| 2021-04-23 | $13.61 | $13.64 | $12.95 | $12.98 | $12.37 | 7,892,020 |
| 2021-04-22 | $13.58 | $13.72 | $13.37 | $13.62 | $12.98 | 6,595,970 |
| 2021-04-21 | $13.52 | $13.85 | $13.36 | $13.61 | $12.97 | 8,510,380 |
| 2021-04-20 | $14.12 | $14.45 | $13.70 | $13.72 | $13.08 | 11,880,070 |
| 2021-04-19 | $14.29 | $14.40 | $13.90 | $14.21 | $13.54 | 10,548,250 |
| 2021-04-16 | $14.51 | $14.67 | $13.90 | $14.29 | $13.62 | 12,217,300 |
| 2021-04-15 | $14.34 | $15.45 | $14.34 | $14.76 | $14.07 | 16,812,760 |
| 2021-04-14 | $14.55 | $14.89 | $14.10 | $14.55 | $13.87 | 17,655,750 |
| 2021-04-13 | $15.82 | $16.17 | $15.33 | $15.33 | $14.61 | 20,243,160 |
| 2021-04-12 | $19.92 | $20.75 | $17.03 | $17.03 | $16.23 | 28,822,030 |
| 2021-04-09 | $18.60 | $18.92 | $18.15 | $18.92 | $18.03 | 6,847,690 |
| 2021-04-08 | $16.49 | $17.20 | $15.70 | $17.20 | $16.39 | 21,594,470 |
| 2021-04-07 | $15.64 | $15.64 | $15.64 | $15.64 | $14.91 | 1,657,340 |
| 2021-04-06 | $12.88 | $14.22 | $12.68 | $14.22 | $13.55 | 16,315,260 |
| 2021-04-05 | $12.93 | $12.93 | $12.93 | $12.93 | $12.32 | 0 |
| 2021-04-02 | $12.29 | $13.33 | $12.24 | $12.93 | $12.32 | 12,342,470 |
| 2021-04-01 | $12.30 | $12.47 | $12.10 | $12.30 | $11.72 | 6,835,570 |
| 2021-03-31 | $12.03 | $12.75 | $12.03 | $12.51 | $11.92 | 9,499,920 |
| 2021-03-30 | $11.80 | $12.58 | $11.60 | $12.14 | $11.57 | 7,673,400 |
| 2021-03-29 | $11.72 | $12.11 | $11.69 | $11.85 | $11.29 | 4,688,910 |
| 2021-03-26 | $11.85 | $11.94 | $11.63 | $11.72 | $11.17 | 4,585,870 |
| 2021-03-25 | $11.63 | $12.23 | $11.56 | $11.89 | $11.33 | 8,121,310 |
| 2021-03-24 | $11.46 | $11.72 | $11.40 | $11.61 | $11.06 | 3,740,230 |
| 2021-03-23 | $11.80 | $11.96 | $11.51 | $11.55 | $11.01 | 5,263,470 |
| 2021-03-22 | $12.14 | $12.14 | $11.58 | $11.90 | $11.34 | 8,010,440 |
| 2021-03-19 | $11.39 | $12.29 | $11.26 | $12.00 | $11.44 | 10,636,240 |
| 2021-03-18 | $11.27 | $11.46 | $11.22 | $11.39 | $10.86 | 3,417,290 |
| 2021-03-17 | $11.00 | $11.78 | $10.92 | $11.33 | $10.80 | 4,637,990 |
| 2021-03-16 | $10.88 | $11.05 | $10.82 | $10.99 | $10.47 | 1,510,490 |
| 2021-03-15 | $11.10 | $11.10 | $10.81 | $10.89 | $10.38 | 2,239,650 |
| 2021-03-12 | $11.29 | $11.33 | $11.05 | $11.14 | $10.62 | 2,992,520 |
| 2021-03-11 | $11.19 | $11.43 | $11.11 | $11.33 | $10.80 | 4,189,930 |
| 2021-03-10 | $11.06 | $11.48 | $10.73 | $11.14 | $10.62 | 3,550,670 |
| 2021-03-09 | $11.13 | $11.25 | $10.58 | $11.10 | $10.58 | 4,337,980 |
| 2021-03-08 | $11.15 | $11.26 | $11.03 | $11.11 | $10.59 | 3,410,130 |
| 2021-03-05 | $11.00 | $11.10 | $10.87 | $11.06 | $10.54 | 2,003,240 |
| 2021-03-04 | $11.02 | $11.12 | $10.90 | $10.94 | $10.43 | 2,371,500 |
| 2021-03-03 | $10.97 | $11.13 | $10.87 | $11.07 | $10.55 | 2,267,730 |
| 2021-03-02 | $11.20 | $11.22 | $10.86 | $10.99 | $10.47 | 2,529,290 |
| 2021-03-01 | $11.00 | $11.20 | $10.93 | $11.18 | $10.65 | 2,284,530 |
| 2021-02-26 | $10.80 | $11.09 | $10.77 | $10.99 | $10.47 | 2,222,300 |
| 2021-02-25 | $11.29 | $11.41 | $10.93 | $10.95 | $10.44 | 3,675,520 |
| 2021-02-24 | $11.62 | $11.74 | $11.20 | $11.27 | $10.74 | 4,972,270 |
| 2021-02-23 | $11.51 | $11.86 | $11.44 | $11.68 | $11.13 | 4,473,470 |
| 2021-02-22 | $11.58 | $11.90 | $11.45 | $11.57 | $11.03 | 5,901,530 |
| 2021-02-19 | $11.15 | $11.84 | $11.03 | $11.55 | $11.01 | 6,300,120 |
| 2021-02-18 | $10.90 | $11.16 | $10.81 | $11.11 | $10.59 | 3,492,280 |
| 2021-02-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.30 | 0 |
| 2021-02-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.30 | 0 |
| 2021-02-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.30 | 0 |
| 2021-02-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.30 | 0 |
| 2021-02-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.30 | 0 |
| 2021-02-10 | $10.83 | $10.95 | $10.72 | $10.81 | $10.30 | 3,022,960 |
| 2021-02-09 | $10.73 | $10.91 | $10.65 | $10.80 | $10.29 | 3,886,220 |
| 2021-02-08 | $11.20 | $11.26 | $10.69 | $10.83 | $10.32 | 9,808,790 |
| 2021-02-05 | $10.76 | $11.84 | $10.66 | $11.70 | $11.15 | 13,431,280 |
| 2021-02-04 | $10.54 | $10.96 | $10.50 | $10.76 | $10.25 | 3,745,520 |
| 2021-02-03 | $11.02 | $11.06 | $10.64 | $10.65 | $10.15 | 3,804,230 |
| 2021-02-02 | $11.24 | $11.37 | $10.93 | $11.04 | $10.52 | 4,021,410 |
| 2021-02-01 | $10.89 | $11.33 | $10.83 | $11.28 | $10.75 | 4,636,490 |
| 2021-01-29 | $11.48 | $11.66 | $10.80 | $11.00 | $10.48 | 6,501,440 |
| 2021-01-28 | $11.86 | $12.37 | $11.19 | $11.29 | $10.76 | 8,846,230 |
| 2021-01-27 | $11.63 | $12.57 | $11.30 | $12.29 | $11.71 | 11,105,910 |
| 2021-01-26 | $11.97 | $12.60 | $11.68 | $11.70 | $11.15 | 9,862,950 |
| 2021-01-25 | $11.90 | $11.99 | $10.90 | $11.53 | $10.99 | 10,929,760 |
| 2021-01-22 | $11.46 | $12.74 | $11.44 | $12.11 | $11.54 | 14,004,410 |
| 2021-01-21 | $11.82 | $12.01 | $11.54 | $11.58 | $11.04 | 8,349,220 |
| 2021-01-20 | $11.57 | $12.17 | $11.44 | $11.98 | $11.42 | 9,746,130 |
| 2021-01-19 | $11.23 | $12.14 | $11.13 | $11.69 | $11.14 | 11,381,660 |
| 2021-01-18 | $11.19 | $11.47 | $11.13 | $11.21 | $10.68 | 5,008,530 |
| 2021-01-15 | $11.08 | $11.91 | $10.93 | $11.34 | $10.81 | 7,490,510 |
| 2021-01-14 | $10.90 | $11.39 | $10.61 | $11.00 | $10.48 | 5,574,640 |
| 2021-01-13 | $10.78 | $11.50 | $10.77 | $10.95 | $10.44 | 6,123,190 |
| 2021-01-12 | $10.71 | $11.11 | $10.66 | $10.89 | $10.38 | 4,178,100 |
| 2021-01-11 | $10.94 | $11.18 | $10.55 | $10.78 | $10.27 | 4,201,400 |
| 2021-01-08 | $10.91 | $11.33 | $10.66 | $11.05 | $10.53 | 5,072,850 |
| 2021-01-07 | $11.61 | $11.82 | $11.03 | $11.18 | $10.65 | 7,184,570 |
| 2021-01-06 | $12.05 | $12.11 | $11.54 | $11.71 | $11.16 | 6,065,480 |
| 2021-01-05 | $12.47 | $12.53 | $11.90 | $11.90 | $11.34 | 8,136,880 |
| 2021-01-04 | $12.45 | $12.70 | $12.22 | $12.55 | $11.96 | 9,360,900 |
| 2021-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.06 | 0 |
| 2020-12-31 | $12.80 | $13.19 | $12.36 | $12.65 | $12.06 | 12,474,850 |
| 2020-12-30 | $11.74 | $12.86 | $11.57 | $12.86 | $12.26 | 7,948,240 |
| 2020-12-29 | $11.72 | $12.12 | $11.54 | $11.69 | $11.14 | 7,017,590 |
| 2020-12-28 | $12.65 | $12.88 | $11.83 | $12.00 | $11.44 | 12,398,160 |
| 2020-12-25 | $12.80 | $13.68 | $12.50 | $13.11 | $12.49 | 14,722,240 |
| 2020-12-24 | $13.16 | $13.36 | $12.39 | $13.03 | $12.42 | 12,686,570 |
| 2020-12-23 | $13.30 | $13.75 | $12.63 | $13.16 | $12.54 | 18,468,640 |
| 2020-12-22 | $14.40 | $15.16 | $13.80 | $13.80 | $13.15 | 26,938,930 |
| 2020-12-21 | $15.33 | $15.33 | $15.33 | $15.33 | $14.61 | 630,790 |
| 2020-12-18 | $13.94 | $13.94 | $13.94 | $13.94 | $13.29 | 535,510 |
| 2020-12-17 | $12.67 | $12.67 | $12.67 | $12.67 | $12.07 | 198,650 |
| 2020-12-16 | $11.52 | $11.52 | $11.52 | $11.52 | $10.98 | 215,520 |
| 2020-12-15 | $8.72 | $10.47 | $8.72 | $10.47 | $9.98 | 393,820 |
Shuhua Sports Co Ltd (605299) News Headlines
Recent Shuhua Sports Co Ltd (605299) News
Similar Companies to Shuhua Sports Co Ltd (605299) 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 | -- | -- | -- |