Jiangxi Hungpai New Material Co Ltd (605366) Exchange: SHG
Data as of July 10, 2025
$6.26 ($0.16) 2.62%
Jiangxi Hungpai New Material Co Ltd - Daily Information
Click for more stock information on Jiangxi Hungpai New Material Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.13 |
| Previous Close | $6.26 |
| High | $6.27 |
| Low | $6.09 |
| Adjusted Open | $6.13 |
| Previous Adjusted Close | $6.26 |
| Adjusted High | $6.27 |
| Adjusted Low | $6.09 |
About Jiangxi Hungpai New Material Co Ltd (605366)
Jiangxi Hungpai New Material Co Ltd
Invest in Jiangxi Hungpai New Material Co Ltd (605366)
Historical Stock Data for Jiangxi Hungpai New Material Co Ltd (605366)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $6.13 | $6.27 | $6.09 | $6.26 | $6.26 | 14,838,330 |
| 2025-06-27 | $6.13 | $6.19 | $6.07 | $6.10 | $6.10 | 10,871,840 |
| 2025-06-26 | $6.14 | $6.20 | $6.08 | $6.13 | $6.13 | 12,648,900 |
| 2025-06-25 | $6.16 | $6.20 | $6.07 | $6.13 | $6.13 | 13,637,350 |
| 2025-06-24 | $6.07 | $6.15 | $6.02 | $6.15 | $6.15 | 15,661,960 |
| 2025-06-23 | $5.86 | $6.13 | $5.77 | $6.07 | $6.07 | 31,707,930 |
| 2025-06-20 | $5.78 | $6.31 | $5.75 | $5.96 | $5.96 | 42,297,050 |
| 2025-06-19 | $5.81 | $5.89 | $5.73 | $5.74 | $5.74 | 5,134,620 |
| 2025-06-18 | $5.93 | $5.95 | $5.81 | $5.87 | $5.87 | 5,355,920 |
| 2025-06-17 | $6.01 | $6.04 | $5.91 | $5.95 | $5.95 | 6,458,980 |
| 2025-06-13 | $6.15 | $6.15 | $5.96 | $6.01 | $6.01 | 7,780,140 |
| 2025-06-12 | $6.14 | $6.19 | $6.09 | $6.17 | $6.17 | 6,624,990 |
| 2025-06-11 | $6.06 | $6.18 | $6.06 | $6.17 | $6.17 | 8,592,110 |
| 2025-06-10 | $6.06 | $6.18 | $6.01 | $6.09 | $6.09 | 12,028,270 |
| 2025-06-09 | $6.15 | $6.24 | $6.12 | $6.16 | $6.16 | 12,062,760 |
| 2025-06-06 | $6.03 | $6.28 | $6.00 | $6.12 | $6.12 | 14,899,530 |
| 2025-06-05 | $6.19 | $6.23 | $5.99 | $6.05 | $6.05 | 14,096,310 |
| 2025-06-04 | $6.02 | $6.20 | $6.02 | $6.19 | $6.19 | 18,324,000 |
| 2025-06-03 | $6.19 | $6.23 | $6.05 | $6.08 | $6.08 | 20,065,840 |
| 2025-05-30 | $6.50 | $6.55 | $6.10 | $6.10 | $6.10 | 34,454,310 |
| 2025-05-29 | $5.98 | $6.46 | $5.93 | $6.46 | $6.46 | 46,345,690 |
| 2025-05-28 | $5.89 | $5.95 | $5.85 | $5.87 | $5.87 | 7,920,270 |
| 2025-05-27 | $6.15 | $6.18 | $5.73 | $5.92 | $5.92 | 16,363,910 |
| 2025-05-26 | $6.01 | $6.05 | $5.97 | $6.01 | $6.01 | 4,518,190 |
| 2025-05-23 | $6.07 | $6.12 | $5.98 | $6.02 | $6.02 | 6,312,470 |
| 2025-05-22 | $6.16 | $6.19 | $6.03 | $6.04 | $6.04 | 5,286,080 |
| 2025-05-21 | $6.11 | $6.17 | $6.07 | $6.14 | $6.14 | 5,100,810 |
| 2025-05-20 | $6.12 | $6.14 | $6.05 | $6.14 | $6.14 | 4,245,200 |
| 2025-05-19 | $6.00 | $6.12 | $5.98 | $6.12 | $6.12 | 7,406,580 |
| 2025-05-16 | $6.20 | $6.20 | $5.95 | $6.00 | $6.00 | 7,375,240 |
| 2025-05-15 | $6.03 | $6.13 | $5.97 | $6.13 | $6.13 | 8,568,580 |
| 2025-05-14 | $6.07 | $6.08 | $5.96 | $6.01 | $6.01 | 6,846,270 |
| 2025-05-13 | $5.98 | $6.14 | $5.92 | $6.06 | $6.06 | 9,723,860 |
| 2025-05-12 | $5.95 | $6.00 | $5.88 | $5.92 | $5.92 | 4,220,910 |
| 2025-05-09 | $5.89 | $5.98 | $5.85 | $5.94 | $5.94 | 5,712,100 |
| 2025-05-08 | $5.81 | $5.94 | $5.78 | $5.88 | $5.88 | 5,209,900 |
| 2025-05-07 | $5.79 | $5.85 | $5.76 | $5.83 | $5.83 | 4,670,760 |
| 2025-05-06 | $5.72 | $5.79 | $5.70 | $5.76 | $5.76 | 3,853,470 |
| 2025-04-30 | $5.59 | $5.82 | $5.59 | $5.72 | $5.72 | 6,644,800 |
| 2025-04-29 | $5.49 | $5.70 | $5.46 | $5.60 | $5.60 | 5,333,400 |
| 2025-04-28 | $5.53 | $5.61 | $5.43 | $5.48 | $5.48 | 4,923,920 |
| 2025-04-25 | $5.60 | $5.65 | $5.52 | $5.53 | $5.53 | 4,747,450 |
| 2025-04-24 | $5.54 | $5.72 | $5.54 | $5.62 | $5.62 | 5,997,970 |
| 2025-04-23 | $5.48 | $5.72 | $5.48 | $5.58 | $5.58 | 8,244,420 |
| 2025-04-22 | $5.40 | $5.52 | $5.37 | $5.47 | $5.47 | 4,054,130 |
| 2025-04-21 | $5.37 | $5.46 | $5.37 | $5.40 | $5.40 | 3,634,320 |
| 2025-04-18 | $5.47 | $5.52 | $5.39 | $5.41 | $5.41 | 2,787,240 |
| 2025-04-17 | $5.35 | $5.51 | $5.33 | $5.47 | $5.47 | 3,943,800 |
| 2025-04-16 | $5.45 | $5.51 | $5.26 | $5.38 | $5.38 | 4,531,940 |
| 2025-04-15 | $5.45 | $5.53 | $5.44 | $5.48 | $5.48 | 4,295,180 |
| 2025-04-14 | $5.40 | $5.55 | $5.40 | $5.47 | $5.47 | 4,196,540 |
| 2025-04-11 | $5.34 | $5.43 | $5.29 | $5.35 | $5.35 | 4,176,860 |
| 2025-04-10 | $5.26 | $5.40 | $5.21 | $5.35 | $5.35 | 6,169,320 |
| 2025-04-09 | $5.04 | $5.23 | $4.72 | $5.17 | $5.17 | 7,869,830 |
| 2025-04-08 | $5.11 | $5.32 | $5.02 | $5.10 | $5.10 | 9,001,890 |
| 2025-04-07 | $5.60 | $5.65 | $5.33 | $5.33 | $5.33 | 6,239,900 |
| 2025-04-03 | $5.82 | $5.98 | $5.79 | $5.92 | $5.92 | 5,776,670 |
| 2025-04-02 | $5.91 | $6.00 | $5.86 | $5.89 | $5.89 | 4,887,290 |
| 2025-04-01 | $5.85 | $6.24 | $5.79 | $5.94 | $5.94 | 7,498,380 |
| 2025-03-31 | $5.70 | $5.80 | $5.66 | $5.73 | $5.73 | 4,795,270 |
| 2025-03-28 | $6.06 | $6.07 | $5.78 | $5.79 | $5.79 | 7,766,710 |
| 2025-03-27 | $6.03 | $6.15 | $5.95 | $6.05 | $6.05 | 6,922,260 |
| 2025-03-26 | $5.86 | $6.02 | $5.84 | $6.01 | $6.01 | 5,019,340 |
| 2025-03-25 | $5.80 | $5.89 | $5.72 | $5.86 | $5.86 | 4,842,120 |
| 2025-03-24 | $5.98 | $6.01 | $5.69 | $5.79 | $5.79 | 7,342,290 |
| 2025-03-21 | $6.02 | $6.05 | $5.95 | $5.98 | $5.98 | 5,427,770 |
| 2025-03-20 | $6.10 | $6.13 | $6.00 | $6.02 | $6.02 | 6,719,270 |
| 2025-03-19 | $6.11 | $6.15 | $6.08 | $6.11 | $6.11 | 4,458,810 |
| 2025-03-18 | $6.21 | $6.24 | $6.10 | $6.13 | $6.13 | 5,844,120 |
| 2025-03-17 | $6.21 | $6.21 | $6.11 | $6.15 | $6.15 | 6,825,610 |
| 2025-03-14 | $6.21 | $6.21 | $6.05 | $6.19 | $6.19 | 7,726,020 |
| 2025-03-13 | $6.30 | $6.30 | $6.08 | $6.17 | $6.17 | 11,028,460 |
| 2025-03-12 | $6.08 | $6.46 | $6.07 | $6.29 | $6.29 | 18,133,140 |
| 2025-03-11 | $5.99 | $6.07 | $5.94 | $6.07 | $6.07 | 5,722,510 |
| 2025-03-10 | $5.91 | $6.07 | $5.91 | $6.02 | $6.02 | 6,260,890 |
| 2025-03-07 | $5.95 | $6.04 | $5.89 | $5.92 | $5.92 | 6,991,000 |
| 2025-03-06 | $5.90 | $5.98 | $5.86 | $5.98 | $5.98 | 6,204,670 |
| 2025-03-05 | $5.97 | $5.97 | $5.80 | $5.90 | $5.90 | 6,118,210 |
| 2025-03-04 | $5.88 | $5.98 | $5.88 | $5.97 | $5.97 | 5,138,760 |
| 2025-03-03 | $5.91 | $6.04 | $5.91 | $5.96 | $5.96 | 7,237,790 |
| 2025-02-28 | $6.15 | $6.16 | $5.90 | $5.91 | $5.91 | 10,431,980 |
| 2025-02-27 | $6.28 | $6.31 | $6.10 | $6.15 | $6.15 | 14,254,240 |
| 2025-02-26 | $6.39 | $6.55 | $6.25 | $6.30 | $6.30 | 19,613,120 |
| 2025-02-25 | $6.06 | $6.52 | $6.01 | $6.34 | $6.34 | 25,802,420 |
| 2025-02-24 | $6.02 | $6.25 | $6.01 | $6.11 | $6.11 | 16,844,970 |
| 2025-02-20 | $5.60 | $6.16 | $5.56 | $6.16 | $6.16 | 13,983,130 |
| 2025-02-19 | $5.49 | $5.63 | $5.49 | $5.60 | $5.60 | 4,564,700 |
| 2025-02-18 | $5.65 | $5.67 | $5.45 | $5.50 | $5.50 | 5,281,650 |
| 2025-02-17 | $5.54 | $5.71 | $5.52 | $5.68 | $5.68 | 8,117,620 |
| 2025-02-14 | $5.51 | $5.63 | $5.50 | $5.54 | $5.54 | 5,479,660 |
| 2025-02-13 | $5.61 | $5.62 | $5.48 | $5.49 | $5.49 | 5,553,210 |
| 2025-02-12 | $5.58 | $5.71 | $5.55 | $5.61 | $5.61 | 5,673,750 |
| 2025-02-11 | $5.60 | $5.63 | $5.50 | $5.56 | $5.56 | 4,273,850 |
| 2025-02-10 | $5.52 | $5.59 | $5.50 | $5.59 | $5.59 | 4,979,280 |
| 2025-02-07 | $5.48 | $5.58 | $5.45 | $5.52 | $5.52 | 6,503,820 |
| 2025-02-06 | $5.41 | $5.48 | $5.33 | $5.46 | $5.46 | 5,052,510 |
| 2025-02-05 | $5.48 | $5.58 | $5.39 | $5.41 | $5.41 | 4,581,880 |
| 2025-01-27 | $5.45 | $5.61 | $5.45 | $5.46 | $5.46 | 6,214,310 |
| 2025-01-24 | $5.36 | $5.49 | $5.34 | $5.42 | $5.42 | 6,472,680 |
| 2025-01-23 | $5.32 | $5.45 | $5.27 | $5.38 | $5.38 | 7,872,480 |
| 2025-01-22 | $5.27 | $5.37 | $5.20 | $5.25 | $5.25 | 4,619,220 |
| 2025-01-21 | $5.43 | $5.46 | $5.27 | $5.29 | $5.29 | 5,344,740 |
| 2025-01-20 | $5.33 | $5.45 | $5.25 | $5.43 | $5.43 | 7,731,330 |
| 2025-01-17 | $5.24 | $5.47 | $5.21 | $5.34 | $5.34 | 8,446,670 |
| 2025-01-16 | $5.20 | $5.35 | $5.20 | $5.26 | $5.26 | 6,274,870 |
| 2025-01-15 | $5.30 | $5.35 | $5.18 | $5.19 | $5.19 | 6,060,840 |
| 2025-01-14 | $5.17 | $5.33 | $5.13 | $5.33 | $5.33 | 4,878,040 |
| 2025-01-13 | $5.07 | $5.15 | $5.01 | $5.13 | $5.13 | 2,823,540 |
| 2025-01-09 | $5.28 | $5.37 | $5.23 | $5.29 | $5.29 | 4,311,710 |
| 2025-01-08 | $5.37 | $5.37 | $5.16 | $5.30 | $5.30 | 5,153,940 |
| 2025-01-07 | $5.28 | $5.39 | $5.26 | $5.38 | $5.38 | 4,389,000 |
| 2025-01-06 | $5.27 | $5.28 | $5.00 | $5.28 | $5.28 | 5,027,720 |
| 2025-01-03 | $5.38 | $5.41 | $5.19 | $5.20 | $5.20 | 6,238,230 |
| 2025-01-02 | $5.42 | $5.55 | $5.30 | $5.36 | $5.36 | 5,738,960 |
| 2024-12-31 | $5.55 | $5.58 | $5.41 | $5.42 | $5.42 | 4,691,650 |
| 2024-12-30 | $5.64 | $5.64 | $5.45 | $5.54 | $5.54 | 5,259,960 |
| 2024-12-27 | $5.60 | $5.70 | $5.55 | $5.64 | $5.64 | 5,948,080 |
| 2024-12-26 | $5.50 | $5.65 | $5.43 | $5.56 | $5.56 | 6,938,620 |
| 2024-12-25 | $5.68 | $5.74 | $5.39 | $5.47 | $5.47 | 10,560,880 |
| 2024-12-24 | $5.86 | $5.92 | $5.63 | $5.67 | $5.67 | 14,624,660 |
| 2024-12-23 | $6.33 | $6.34 | $5.95 | $5.95 | $5.95 | 22,466,240 |
| 2024-12-20 | $6.69 | $6.70 | $6.57 | $6.61 | $6.61 | 9,051,870 |
| 2024-12-19 | $6.61 | $6.78 | $6.53 | $6.71 | $6.71 | 13,280,610 |
| 2024-12-18 | $6.53 | $6.90 | $6.31 | $6.71 | $6.71 | 18,338,910 |
| 2024-12-17 | $6.95 | $7.00 | $6.50 | $6.53 | $6.53 | 22,158,390 |
| 2024-12-16 | $6.95 | $7.32 | $6.91 | $7.04 | $7.04 | 30,075,850 |
| 2024-12-13 | $6.86 | $7.43 | $6.70 | $7.12 | $7.12 | 43,739,370 |
| 2024-12-12 | $6.82 | $6.86 | $6.66 | $6.84 | $6.84 | 19,139,500 |
| 2024-12-11 | $6.78 | $6.82 | $6.66 | $6.78 | $6.78 | 21,740,090 |
| 2024-12-10 | $6.95 | $7.21 | $6.74 | $6.78 | $6.78 | 41,457,500 |
| 2024-12-09 | $6.35 | $6.95 | $6.29 | $6.95 | $6.95 | 26,424,540 |
| 2024-12-06 | $6.34 | $6.34 | $6.25 | $6.32 | $6.32 | 4,796,570 |
| 2024-12-05 | $6.22 | $6.36 | $6.21 | $6.31 | $6.31 | 4,060,850 |
| 2024-12-04 | $6.39 | $6.40 | $6.21 | $6.25 | $6.25 | 5,171,510 |
| 2024-12-03 | $6.34 | $6.40 | $6.26 | $6.36 | $6.36 | 5,533,960 |
| 2024-12-02 | $6.19 | $6.36 | $6.11 | $6.34 | $6.34 | 7,388,820 |
| 2024-11-29 | $6.12 | $6.18 | $5.98 | $6.13 | $6.13 | 8,079,190 |
| 2024-11-28 | $6.11 | $6.15 | $6.07 | $6.11 | $6.11 | 4,956,440 |
| 2024-11-27 | $6.11 | $6.18 | $5.89 | $6.11 | $6.11 | 6,874,450 |
| 2024-11-26 | $6.24 | $6.28 | $6.13 | $6.16 | $6.16 | 4,705,830 |
| 2024-11-25 | $6.10 | $6.25 | $6.10 | $6.25 | $6.25 | 5,882,260 |
| 2024-11-22 | $6.41 | $6.45 | $6.06 | $6.09 | $6.09 | 10,082,550 |
| 2024-11-21 | $6.50 | $6.58 | $6.38 | $6.45 | $6.45 | 7,181,750 |
| 2024-11-20 | $6.31 | $6.49 | $6.27 | $6.48 | $6.48 | 7,206,120 |
| 2024-11-19 | $6.17 | $6.30 | $6.09 | $6.28 | $6.28 | 5,457,090 |
| 2024-11-18 | $6.34 | $6.46 | $6.12 | $6.17 | $6.17 | 6,251,830 |
| 2024-11-15 | $6.32 | $6.58 | $6.30 | $6.33 | $6.33 | 7,066,310 |
| 2024-11-14 | $6.55 | $6.61 | $6.36 | $6.38 | $6.38 | 8,272,710 |
| 2024-11-13 | $6.59 | $6.67 | $6.41 | $6.62 | $6.62 | 8,664,910 |
| 2024-11-12 | $6.67 | $6.74 | $6.57 | $6.66 | $6.66 | 9,653,720 |
| 2024-11-11 | $6.56 | $6.66 | $6.46 | $6.66 | $6.66 | 10,128,600 |
| 2024-11-08 | $6.56 | $6.64 | $6.41 | $6.50 | $6.50 | 10,092,660 |
| 2024-11-07 | $6.38 | $6.54 | $6.35 | $6.54 | $6.54 | 9,174,470 |
| 2024-11-06 | $6.37 | $6.53 | $6.37 | $6.43 | $6.43 | 8,469,510 |
| 2024-11-05 | $6.37 | $6.41 | $6.33 | $6.40 | $6.40 | 7,222,360 |
| 2024-11-04 | $6.22 | $6.50 | $6.18 | $6.35 | $6.35 | 5,307,170 |
| 2024-11-01 | $6.25 | $6.37 | $6.17 | $6.20 | $6.20 | 8,279,760 |
| 2024-10-31 | $6.13 | $6.33 | $6.13 | $6.25 | $6.25 | 8,244,400 |
| 2024-10-30 | $6.20 | $6.33 | $6.17 | $6.24 | $6.24 | 6,700,780 |
| 2024-10-29 | $6.49 | $6.56 | $6.25 | $6.26 | $6.26 | 8,684,290 |
| 2024-10-28 | $6.40 | $6.50 | $6.33 | $6.49 | $6.49 | 9,868,310 |
| 2024-10-25 | $6.28 | $6.48 | $6.28 | $6.40 | $6.40 | 11,503,810 |
| 2024-10-24 | $6.13 | $6.55 | $6.12 | $6.36 | $6.36 | 13,306,390 |
| 2024-10-23 | $6.25 | $6.28 | $6.15 | $6.17 | $6.17 | 7,788,150 |
| 2024-10-22 | $6.18 | $6.23 | $6.12 | $6.23 | $6.23 | 7,576,400 |
| 2024-10-21 | $6.30 | $6.31 | $6.16 | $6.19 | $6.19 | 11,997,030 |
| 2024-10-18 | $6.31 | $6.38 | $6.15 | $6.35 | $6.35 | 13,334,070 |
| 2024-10-17 | $6.25 | $6.32 | $6.14 | $6.30 | $6.30 | 12,335,110 |
| 2024-10-16 | $6.30 | $6.35 | $6.17 | $6.28 | $6.28 | 15,000,990 |
| 2024-10-15 | $6.71 | $6.71 | $6.32 | $6.44 | $6.44 | 23,547,950 |
| 2024-10-14 | $6.46 | $6.99 | $6.35 | $6.97 | $6.97 | 39,069,660 |
| 2024-10-11 | $5.81 | $6.35 | $5.75 | $6.35 | $6.35 | 15,972,110 |
| 2024-10-10 | $5.76 | $6.00 | $5.67 | $5.77 | $5.77 | 7,271,220 |
| 2024-10-09 | $6.29 | $6.30 | $5.73 | $5.75 | $5.75 | 10,307,240 |
| 2024-10-08 | $6.71 | $6.71 | $6.05 | $6.35 | $6.35 | 14,573,930 |
| 2024-09-30 | $5.83 | $6.11 | $5.65 | $6.10 | $6.10 | 11,752,280 |
| 2024-09-27 | $5.45 | $5.60 | $5.36 | $5.55 | $5.55 | 4,024,470 |
| 2024-09-26 | $5.20 | $5.36 | $5.19 | $5.35 | $5.35 | 4,322,490 |
| 2024-09-25 | $5.19 | $5.32 | $5.17 | $5.24 | $5.24 | 4,582,390 |
| 2024-09-24 | $4.95 | $5.15 | $4.93 | $5.15 | $5.15 | 3,317,050 |
| 2024-09-23 | $4.90 | $4.99 | $4.87 | $4.94 | $4.94 | 1,291,660 |
| 2024-09-20 | $5.02 | $5.04 | $4.91 | $4.92 | $4.92 | 1,492,860 |
| 2024-09-19 | $4.90 | $5.04 | $4.83 | $5.02 | $5.02 | 2,498,920 |
| 2024-09-18 | $4.94 | $4.97 | $4.74 | $4.85 | $4.85 | 2,802,350 |
| 2024-09-13 | $5.07 | $5.11 | $4.94 | $4.94 | $4.94 | 2,403,130 |
| 2024-09-12 | $5.11 | $5.16 | $5.07 | $5.07 | $5.07 | 1,534,860 |
| 2024-09-11 | $5.10 | $5.17 | $5.05 | $5.10 | $5.10 | 1,343,790 |
| 2024-09-10 | $5.12 | $5.18 | $5.02 | $5.09 | $5.09 | 1,702,410 |
| 2024-09-09 | $5.14 | $5.19 | $5.08 | $5.11 | $5.11 | 1,415,310 |
| 2024-09-06 | $5.25 | $5.25 | $5.12 | $5.13 | $5.13 | 1,901,280 |
| 2024-09-05 | $5.21 | $5.27 | $5.20 | $5.24 | $5.24 | 1,778,170 |
| 2024-09-04 | $5.21 | $5.30 | $5.18 | $5.22 | $5.22 | 2,269,970 |
| 2024-09-03 | $5.22 | $5.31 | $5.17 | $5.23 | $5.23 | 2,191,500 |
| 2024-09-02 | $5.24 | $5.30 | $5.20 | $5.21 | $5.21 | 2,664,270 |
| 2024-08-30 | $5.16 | $5.30 | $5.16 | $5.25 | $5.25 | 3,175,270 |
| 2024-08-29 | $5.05 | $5.19 | $5.05 | $5.17 | $5.17 | 3,036,460 |
| 2024-08-28 | $5.05 | $5.23 | $5.04 | $5.18 | $5.18 | 2,587,640 |
| 2024-08-27 | $5.16 | $5.18 | $5.05 | $5.08 | $5.08 | 2,029,540 |
| 2024-08-26 | $5.04 | $5.27 | $5.04 | $5.19 | $5.19 | 2,811,320 |
| 2024-08-23 | $5.13 | $5.15 | $5.01 | $5.04 | $5.04 | 2,495,960 |
| 2024-08-22 | $5.22 | $5.26 | $5.12 | $5.13 | $5.13 | 2,546,040 |
| 2024-08-21 | $5.21 | $5.27 | $5.16 | $5.20 | $5.20 | 2,046,770 |
| 2024-08-20 | $5.28 | $5.34 | $5.16 | $5.19 | $5.19 | 2,365,800 |
| 2024-08-19 | $5.32 | $5.38 | $5.25 | $5.27 | $5.27 | 2,616,580 |
| 2024-08-16 | $5.28 | $5.40 | $5.28 | $5.32 | $5.32 | 3,012,270 |
| 2024-08-15 | $5.26 | $5.33 | $5.20 | $5.30 | $5.30 | 3,706,690 |
| 2024-08-14 | $5.35 | $5.68 | $5.25 | $5.27 | $5.27 | 7,008,450 |
| 2024-08-13 | $5.17 | $5.33 | $5.11 | $5.31 | $5.31 | 2,890,220 |
| 2024-08-12 | $5.21 | $5.23 | $5.15 | $5.19 | $5.19 | 1,823,850 |
| 2024-08-09 | $5.30 | $5.36 | $5.20 | $5.20 | $5.20 | 3,209,860 |
| 2024-08-08 | $5.31 | $5.39 | $5.25 | $5.35 | $5.35 | 2,962,960 |
| 2024-08-07 | $5.33 | $5.37 | $5.27 | $5.33 | $5.33 | 2,068,900 |
| 2024-08-06 | $5.27 | $5.35 | $5.23 | $5.34 | $5.34 | 2,416,670 |
| 2024-08-05 | $5.27 | $5.39 | $5.21 | $5.21 | $5.21 | 2,865,560 |
| 2024-08-02 | $5.34 | $5.42 | $5.30 | $5.31 | $5.31 | 2,744,720 |
| 2024-08-01 | $5.38 | $5.46 | $5.32 | $5.36 | $5.36 | 2,843,190 |
| 2024-07-31 | $5.19 | $5.36 | $5.11 | $5.36 | $5.36 | 3,756,280 |
| 2024-07-30 | $5.11 | $5.19 | $5.06 | $5.18 | $5.18 | 2,094,040 |
| 2024-07-29 | $5.18 | $5.22 | $5.09 | $5.12 | $5.12 | 2,191,690 |
| 2024-07-26 | $5.10 | $5.20 | $5.10 | $5.18 | $5.18 | 2,182,610 |
| 2024-07-25 | $5.01 | $5.16 | $4.98 | $5.11 | $5.11 | 2,754,080 |
| 2024-07-24 | $5.05 | $5.13 | $4.99 | $5.05 | $5.05 | 2,907,700 |
| 2024-07-23 | $5.25 | $5.27 | $5.08 | $5.10 | $5.10 | 2,416,020 |
| 2024-07-22 | $5.25 | $5.30 | $5.19 | $5.24 | $5.24 | 2,547,780 |
| 2024-07-19 | $5.18 | $5.29 | $5.14 | $5.25 | $5.25 | 2,401,450 |
| 2024-07-18 | $5.20 | $5.23 | $5.08 | $5.22 | $5.22 | 3,009,870 |
| 2024-07-17 | $5.29 | $5.33 | $5.19 | $5.19 | $5.19 | 3,472,120 |
| 2024-07-16 | $5.35 | $5.37 | $5.25 | $5.29 | $5.29 | 3,624,100 |
| 2024-07-15 | $5.59 | $5.59 | $5.30 | $5.36 | $5.36 | 3,723,610 |
| 2024-07-12 | $5.59 | $5.72 | $5.47 | $5.48 | $5.48 | 5,202,600 |
| 2024-07-11 | $5.50 | $5.69 | $5.47 | $5.66 | $5.66 | 10,528,700 |
| 2024-07-10 | $5.80 | $5.89 | $5.40 | $5.43 | $5.43 | 12,334,310 |
| 2024-07-09 | $5.70 | $6.04 | $5.60 | $6.00 | $6.00 | 13,682,590 |
| 2024-07-08 | $5.65 | $5.94 | $5.57 | $5.83 | $5.83 | 10,672,580 |
| 2024-07-05 | $5.63 | $5.68 | $5.41 | $5.68 | $5.68 | 3,329,630 |
| 2024-07-04 | $5.85 | $5.85 | $5.54 | $5.57 | $5.57 | 3,164,380 |
| 2024-07-03 | $5.93 | $5.93 | $5.80 | $5.81 | $5.81 | 2,210,690 |
| 2024-07-02 | $5.86 | $5.94 | $5.81 | $5.88 | $5.88 | 2,155,500 |
| 2024-07-01 | $5.79 | $5.89 | $5.71 | $5.85 | $5.85 | 2,210,050 |
| 2024-06-28 | $5.79 | $5.91 | $5.73 | $5.81 | $5.81 | 2,759,690 |
| 2024-06-27 | $6.05 | $6.05 | $5.77 | $5.78 | $5.78 | 3,510,450 |
| 2024-06-26 | $5.75 | $5.95 | $5.63 | $5.94 | $5.94 | 2,880,900 |
| 2024-06-25 | $5.65 | $5.80 | $5.65 | $5.75 | $5.75 | 3,495,160 |
| 2024-06-24 | $5.96 | $5.96 | $5.62 | $5.65 | $5.65 | 4,669,880 |
| 2024-06-21 | $6.00 | $6.09 | $5.92 | $5.97 | $5.97 | 2,144,810 |
| 2024-06-20 | $6.20 | $6.20 | $6.02 | $6.02 | $6.02 | 3,178,290 |
| 2024-06-19 | $6.33 | $6.33 | $6.15 | $6.17 | $6.17 | 2,462,740 |
| 2024-06-18 | $6.22 | $6.26 | $6.12 | $6.26 | $6.26 | 2,819,420 |
| 2024-06-17 | $6.18 | $6.21 | $6.11 | $6.14 | $6.14 | 3,467,840 |
| 2024-06-14 | $6.27 | $6.27 | $6.13 | $6.24 | $6.24 | 2,561,520 |
| 2024-06-13 | $6.39 | $6.42 | $6.23 | $6.26 | $6.26 | 3,381,720 |
| 2024-06-12 | $6.25 | $6.40 | $6.25 | $6.39 | $6.39 | 2,454,440 |
| 2024-06-11 | $6.21 | $6.34 | $6.05 | $6.33 | $6.33 | 3,307,930 |
| 2024-06-07 | $6.11 | $6.29 | $6.11 | $6.24 | $6.24 | 4,671,530 |
| 2024-06-06 | $6.31 | $6.42 | $5.97 | $6.05 | $6.05 | 6,742,290 |
| 2024-06-05 | $6.47 | $6.47 | $6.30 | $6.31 | $6.31 | 4,597,320 |
| 2024-06-04 | $6.62 | $6.63 | $6.37 | $6.47 | $6.47 | 10,026,470 |
| 2024-06-03 | $6.92 | $7.00 | $6.60 | $6.67 | $6.67 | 9,936,110 |
| 2024-05-31 | $6.96 | $7.32 | $6.79 | $7.12 | $7.12 | 12,895,590 |
| 2024-05-30 | $6.93 | $7.26 | $6.85 | $7.00 | $7.00 | 13,237,700 |
| 2024-05-29 | $6.82 | $6.95 | $6.75 | $6.84 | $6.84 | 3,244,430 |
| 2024-05-28 | $6.86 | $6.95 | $6.80 | $6.80 | $6.80 | 2,955,890 |
| 2024-05-27 | $6.93 | $6.94 | $6.78 | $6.93 | $6.93 | 3,429,170 |
| 2024-05-24 | $7.10 | $7.10 | $6.91 | $6.91 | $6.91 | 2,582,840 |
| 2024-05-23 | $7.18 | $7.18 | $6.94 | $6.98 | $6.98 | 3,529,490 |
| 2024-05-22 | $7.11 | $7.20 | $7.07 | $7.16 | $7.16 | 2,978,430 |
| 2024-05-21 | $7.27 | $7.30 | $7.08 | $7.11 | $7.11 | 3,187,740 |
| 2024-05-20 | $7.15 | $7.26 | $7.08 | $7.24 | $7.24 | 3,909,280 |
| 2024-05-17 | $7.08 | $7.15 | $7.04 | $7.15 | $7.15 | 3,595,730 |
| 2024-05-16 | $7.15 | $7.19 | $7.05 | $7.08 | $7.08 | 3,307,760 |
| 2024-05-15 | $7.12 | $7.15 | $7.06 | $7.09 | $7.09 | 3,112,820 |
| 2024-05-14 | $7.12 | $7.21 | $7.06 | $7.12 | $7.12 | 3,883,630 |
| 2024-05-13 | $7.18 | $7.20 | $7.05 | $7.07 | $7.07 | 4,490,300 |
| 2024-05-10 | $7.49 | $7.57 | $7.23 | $7.25 | $7.25 | 6,904,190 |
| 2024-05-09 | $7.23 | $7.37 | $7.23 | $7.33 | $7.33 | 5,350,840 |
| 2024-05-08 | $7.36 | $7.38 | $7.14 | $7.19 | $7.19 | 6,107,870 |
| 2024-05-07 | $7.19 | $7.43 | $7.11 | $7.35 | $7.35 | 9,681,840 |
| 2024-05-06 | $7.04 | $7.20 | $6.91 | $7.19 | $7.19 | 7,510,350 |
| 2024-04-30 | $6.80 | $6.95 | $6.75 | $6.91 | $6.91 | 8,566,050 |
| 2024-04-29 | $6.59 | $6.78 | $6.55 | $6.78 | $6.78 | 5,587,750 |
| 2024-04-26 | $6.46 | $6.58 | $6.40 | $6.55 | $6.55 | 4,268,840 |
| 2024-04-25 | $6.41 | $6.60 | $6.39 | $6.50 | $6.50 | 5,007,300 |
| 2024-04-24 | $6.37 | $6.41 | $6.31 | $6.41 | $6.41 | 3,323,480 |
| 2024-04-23 | $6.43 | $6.43 | $6.30 | $6.37 | $6.37 | 3,276,970 |
| 2024-04-22 | $6.42 | $6.47 | $6.21 | $6.30 | $6.30 | 4,918,600 |
| 2024-04-19 | $6.59 | $6.62 | $6.40 | $6.41 | $6.41 | 7,288,750 |
| 2024-04-18 | $6.75 | $6.76 | $6.60 | $6.69 | $6.69 | 8,227,840 |
| 2024-04-17 | $6.60 | $6.93 | $6.56 | $6.88 | $6.88 | 14,505,490 |
| 2024-04-16 | $7.07 | $7.09 | $6.58 | $6.89 | $6.89 | 14,971,220 |
| 2024-04-15 | $7.49 | $7.85 | $6.96 | $7.17 | $7.17 | 14,543,500 |
| 2024-04-12 | $7.53 | $7.56 | $7.23 | $7.31 | $7.31 | 16,713,340 |
| 2024-04-11 | $7.55 | $7.95 | $7.55 | $7.79 | $7.79 | 21,037,810 |
| 2024-04-10 | $8.50 | $8.50 | $7.55 | $7.55 | $7.55 | 30,937,900 |
| 2024-04-09 | $7.48 | $7.77 | $7.45 | $7.77 | $7.77 | 6,445,730 |
| 2024-04-08 | $7.36 | $7.36 | $7.05 | $7.06 | $7.06 | 6,236,870 |
| 2024-04-03 | $7.40 | $7.50 | $7.29 | $7.37 | $7.37 | 6,304,390 |
| 2024-04-02 | $7.28 | $7.54 | $7.21 | $7.47 | $7.47 | 11,995,760 |
| 2024-04-01 | $7.19 | $7.51 | $7.07 | $7.33 | $7.33 | 10,082,630 |
| 2024-03-29 | $6.97 | $7.13 | $6.94 | $7.07 | $7.07 | 4,256,370 |
| 2024-03-28 | $6.88 | $7.09 | $6.86 | $7.00 | $7.00 | 6,139,240 |
| 2024-03-27 | $7.17 | $7.34 | $6.93 | $6.93 | $6.93 | 5,998,380 |
| 2024-03-26 | $7.12 | $7.21 | $6.93 | $7.17 | $7.17 | 6,674,930 |
| 2024-03-25 | $7.41 | $7.51 | $7.10 | $7.12 | $7.12 | 8,385,640 |
| 2024-03-22 | $7.47 | $7.54 | $7.36 | $7.43 | $7.43 | 7,762,200 |
| 2024-03-21 | $7.61 | $7.71 | $7.44 | $7.53 | $7.53 | 12,643,060 |
| 2024-03-20 | $7.58 | $7.83 | $7.52 | $7.78 | $7.78 | 15,698,980 |
| 2024-03-19 | $7.65 | $8.14 | $7.57 | $7.62 | $7.62 | 23,296,420 |
| 2024-03-18 | $7.26 | $7.88 | $7.16 | $7.88 | $7.88 | 20,681,250 |
| 2024-03-15 | $6.98 | $7.27 | $6.88 | $7.16 | $7.16 | 14,348,080 |
| 2024-03-14 | $6.85 | $6.95 | $6.72 | $6.81 | $6.81 | 5,075,930 |
| 2024-03-13 | $6.99 | $7.13 | $6.90 | $6.90 | $6.90 | 7,745,380 |
| 2024-03-12 | $6.99 | $7.17 | $6.89 | $7.15 | $7.15 | 12,401,540 |
| 2024-03-11 | $6.56 | $6.76 | $6.56 | $6.75 | $6.75 | 5,487,180 |
| 2024-03-08 | $6.58 | $6.63 | $6.46 | $6.58 | $6.58 | 4,240,570 |
| 2024-03-07 | $6.68 | $6.71 | $6.51 | $6.53 | $6.53 | 5,424,930 |
| 2024-03-06 | $6.51 | $6.72 | $6.50 | $6.65 | $6.65 | 4,489,250 |
| 2024-03-05 | $6.67 | $6.69 | $6.54 | $6.59 | $6.59 | 5,760,240 |
| 2024-03-04 | $6.73 | $6.82 | $6.57 | $6.71 | $6.71 | 6,414,990 |
| 2024-03-01 | $6.58 | $6.78 | $6.58 | $6.74 | $6.74 | 6,931,740 |
| 2024-02-29 | $6.28 | $6.56 | $6.15 | $6.56 | $6.56 | 9,098,290 |
| 2024-02-28 | $6.82 | $7.07 | $6.29 | $6.31 | $6.31 | 12,800,110 |
| 2024-02-27 | $6.60 | $6.79 | $6.55 | $6.79 | $6.79 | 5,869,490 |
| 2024-02-26 | $6.52 | $6.77 | $6.46 | $6.61 | $6.61 | 7,795,840 |
| 2024-02-23 | $6.43 | $6.54 | $6.37 | $6.54 | $6.54 | 7,422,680 |
| 2024-02-22 | $6.25 | $6.41 | $6.19 | $6.37 | $6.37 | 6,423,530 |
| 2024-02-21 | $6.02 | $6.48 | $6.02 | $6.25 | $6.25 | 8,090,150 |
| 2024-02-20 | $6.07 | $6.20 | $5.91 | $6.15 | $6.15 | 5,622,590 |
| 2024-02-19 | $5.83 | $6.22 | $5.81 | $6.06 | $6.06 | 10,133,470 |
| 2024-02-08 | $5.33 | $5.81 | $5.18 | $5.78 | $5.78 | 10,753,460 |
| 2024-02-07 | $5.73 | $5.77 | $5.25 | $5.32 | $5.32 | 10,560,410 |
| 2024-02-06 | $5.30 | $5.78 | $5.04 | $5.73 | $5.73 | 11,297,080 |
| 2024-02-05 | $6.03 | $6.10 | $5.46 | $5.46 | $5.46 | 9,651,990 |
| 2024-02-02 | $6.35 | $6.49 | $5.75 | $6.07 | $6.07 | 12,670,580 |
| 2024-02-01 | $6.28 | $6.67 | $6.19 | $6.38 | $6.38 | 10,447,450 |
| 2024-01-31 | $7.00 | $7.00 | $6.49 | $6.49 | $6.49 | 16,784,470 |
| 2024-01-30 | $7.60 | $7.60 | $7.21 | $7.21 | $7.21 | 16,481,100 |
| 2024-01-29 | $8.82 | $8.97 | $8.01 | $8.01 | $8.01 | 23,227,960 |
| 2024-01-26 | $9.10 | $9.26 | $8.80 | $8.90 | $8.90 | 20,466,010 |
| 2024-01-25 | $8.60 | $9.39 | $8.59 | $9.25 | $9.25 | 33,585,010 |
| 2024-01-24 | $8.71 | $8.95 | $8.14 | $8.95 | $8.95 | 28,083,380 |
| 2024-01-23 | $8.61 | $8.94 | $8.13 | $8.78 | $8.78 | 30,191,700 |
| 2024-01-22 | $8.76 | $9.22 | $8.58 | $9.03 | $9.03 | 33,899,200 |
| 2024-01-19 | $9.09 | $9.55 | $8.73 | $8.82 | $8.82 | 34,751,510 |
| 2024-01-18 | $9.30 | $9.67 | $8.87 | $9.15 | $9.15 | 48,565,170 |
| 2024-01-17 | $9.60 | $9.85 | $9.43 | $9.85 | $9.85 | 44,100,460 |
| 2024-01-16 | $8.16 | $8.95 | $8.10 | $8.95 | $8.95 | 8,760,150 |
| 2024-01-15 | $8.08 | $8.22 | $8.03 | $8.14 | $8.14 | 1,913,930 |
| 2024-01-12 | $8.15 | $8.28 | $8.10 | $8.15 | $8.15 | 2,039,230 |
| 2024-01-11 | $7.96 | $8.16 | $7.91 | $8.13 | $8.13 | 2,254,330 |
| 2024-01-10 | $7.98 | $8.11 | $7.86 | $7.93 | $7.93 | 2,180,770 |
| 2024-01-09 | $7.96 | $8.11 | $7.89 | $7.99 | $7.99 | 2,108,740 |
| 2024-01-08 | $8.16 | $8.19 | $7.96 | $7.96 | $7.96 | 1,689,150 |
| 2024-01-05 | $8.26 | $8.32 | $8.10 | $8.13 | $8.13 | 1,690,360 |
| 2024-01-04 | $8.38 | $8.38 | $8.23 | $8.26 | $8.26 | 2,102,250 |
| 2024-01-03 | $8.33 | $8.40 | $8.28 | $8.38 | $8.38 | 2,262,880 |
| 2024-01-02 | $8.29 | $8.33 | $8.23 | $8.32 | $8.32 | 2,188,060 |
| 2024-01-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2023-12-29 | $8.20 | $8.27 | $8.17 | $8.27 | $8.27 | 2,237,220 |
| 2023-12-28 | $7.81 | $8.18 | $7.81 | $8.16 | $8.16 | 3,053,120 |
| 2023-12-27 | $7.87 | $7.87 | $7.71 | $7.83 | $7.83 | 1,586,440 |
| 2023-12-26 | $7.86 | $7.91 | $7.78 | $7.82 | $7.82 | 1,392,960 |
| 2023-12-25 | $8.03 | $8.04 | $7.72 | $7.85 | $7.85 | 2,407,760 |
| 2023-12-22 | $8.02 | $8.08 | $7.94 | $7.97 | $7.97 | 1,874,300 |
| 2023-12-21 | $7.90 | $8.05 | $7.80 | $8.01 | $8.01 | 1,691,310 |
| 2023-12-20 | $7.94 | $8.09 | $7.91 | $7.91 | $7.91 | 1,890,640 |
| 2023-12-19 | $7.81 | $7.93 | $7.81 | $7.90 | $7.90 | 1,358,100 |
| 2023-12-18 | $7.95 | $8.01 | $7.81 | $7.81 | $7.81 | 1,660,980 |
| 2023-12-15 | $8.03 | $8.09 | $7.95 | $7.96 | $7.96 | 1,401,490 |
| 2023-12-14 | $7.96 | $8.09 | $7.96 | $8.02 | $8.02 | 1,333,120 |
| 2023-12-13 | $8.05 | $8.06 | $7.95 | $8.00 | $8.00 | 1,438,450 |
| 2023-12-12 | $8.08 | $8.10 | $7.99 | $8.04 | $8.04 | 1,641,490 |
| 2023-12-11 | $8.02 | $8.12 | $7.88 | $8.10 | $8.10 | 2,333,970 |
| 2023-12-08 | $8.20 | $8.21 | $8.02 | $8.02 | $8.02 | 2,171,990 |
| 2023-12-07 | $8.30 | $8.30 | $8.10 | $8.17 | $8.17 | 2,581,420 |
| 2023-12-06 | $8.10 | $8.35 | $8.07 | $8.24 | $8.24 | 2,978,160 |
| 2023-12-05 | $8.30 | $8.34 | $8.10 | $8.11 | $8.11 | 3,904,480 |
| 2023-12-04 | $8.26 | $8.40 | $8.25 | $8.36 | $8.36 | 2,538,240 |
| 2023-12-01 | $8.28 | $8.33 | $8.21 | $8.28 | $8.28 | 1,511,210 |
| 2023-11-30 | $8.36 | $8.39 | $8.23 | $8.27 | $8.27 | 1,573,140 |
| 2023-11-29 | $8.39 | $8.45 | $8.33 | $8.35 | $8.35 | 1,485,790 |
| 2023-11-28 | $8.28 | $8.40 | $8.22 | $8.38 | $8.38 | 1,653,090 |
| 2023-11-27 | $8.34 | $8.40 | $8.21 | $8.32 | $8.32 | 2,139,150 |
| 2023-11-24 | $8.43 | $8.44 | $8.29 | $8.30 | $8.30 | 1,827,800 |
| 2023-11-23 | $8.31 | $8.43 | $8.28 | $8.42 | $8.42 | 1,789,040 |
| 2023-11-22 | $8.51 | $8.51 | $8.30 | $8.30 | $8.30 | 2,821,760 |
| 2023-11-21 | $8.49 | $8.55 | $8.38 | $8.40 | $8.40 | 2,753,130 |
| 2023-11-20 | $8.41 | $8.50 | $8.33 | $8.49 | $8.49 | 2,813,440 |
| 2023-11-17 | $8.34 | $8.41 | $8.29 | $8.39 | $8.39 | 1,671,460 |
| 2023-11-16 | $8.40 | $8.40 | $8.30 | $8.33 | $8.33 | 2,125,830 |
| 2023-11-15 | $8.33 | $8.43 | $8.31 | $8.42 | $8.42 | 2,751,410 |
| 2023-11-14 | $8.28 | $8.33 | $8.24 | $8.31 | $8.31 | 2,322,360 |
| 2023-11-13 | $8.28 | $8.29 | $8.16 | $8.28 | $8.28 | 2,610,950 |
| 2023-11-10 | $8.20 | $8.26 | $8.12 | $8.24 | $8.24 | 2,341,750 |
| 2023-11-09 | $8.20 | $8.34 | $8.18 | $8.24 | $8.24 | 2,801,750 |
| 2023-11-08 | $8.27 | $8.27 | $8.16 | $8.20 | $8.20 | 1,893,260 |
| 2023-11-07 | $8.23 | $8.28 | $8.16 | $8.26 | $8.26 | 2,684,780 |
| 2023-11-06 | $8.13 | $8.26 | $8.13 | $8.23 | $8.23 | 2,690,810 |
| 2023-11-03 | $8.12 | $8.26 | $8.08 | $8.15 | $8.15 | 1,413,540 |
| 2023-11-02 | $8.16 | $8.21 | $8.08 | $8.08 | $8.08 | 1,751,930 |
| 2023-11-01 | $8.14 | $8.18 | $8.09 | $8.16 | $8.16 | 2,651,820 |
| 2023-10-31 | $8.10 | $8.11 | $7.97 | $8.03 | $8.03 | 1,871,910 |
| 2023-10-30 | $8.01 | $8.09 | $7.99 | $8.03 | $8.03 | 1,866,010 |
| 2023-10-27 | $7.79 | $8.04 | $7.73 | $8.01 | $8.01 | 2,691,630 |
| 2023-10-26 | $7.77 | $7.83 | $7.66 | $7.79 | $7.79 | 1,773,640 |
| 2023-10-25 | $7.80 | $7.87 | $7.76 | $7.78 | $7.78 | 1,848,930 |
| 2023-10-24 | $7.52 | $7.73 | $7.47 | $7.71 | $7.71 | 2,522,200 |
| 2023-10-23 | $7.71 | $7.72 | $7.45 | $7.48 | $7.48 | 1,922,390 |
| 2023-10-20 | $7.73 | $7.84 | $7.69 | $7.70 | $7.70 | 1,520,670 |
| 2023-10-19 | $7.79 | $7.90 | $7.71 | $7.74 | $7.74 | 1,833,680 |
| 2023-10-18 | $7.95 | $8.00 | $7.77 | $7.78 | $7.78 | 1,802,890 |
| 2023-10-17 | $7.93 | $8.06 | $7.90 | $7.98 | $7.98 | 1,979,870 |
| 2023-10-16 | $8.08 | $8.11 | $7.87 | $7.93 | $7.93 | 2,446,460 |
| 2023-10-13 | $8.27 | $8.27 | $8.01 | $8.02 | $8.02 | 3,964,850 |
| 2023-10-12 | $8.21 | $8.29 | $8.17 | $8.27 | $8.27 | 2,660,660 |
| 2023-10-11 | $8.15 | $8.24 | $8.14 | $8.16 | $8.16 | 1,781,500 |
| 2023-10-10 | $8.19 | $8.25 | $8.13 | $8.14 | $8.14 | 2,107,300 |
| 2023-10-09 | $8.30 | $8.31 | $8.11 | $8.14 | $8.14 | 3,184,270 |
| 2023-09-28 | $8.30 | $8.38 | $8.26 | $8.34 | $8.34 | 2,435,150 |
| 2023-09-27 | $8.07 | $8.34 | $7.99 | $8.25 | $8.25 | 4,424,950 |
| 2023-09-26 | $8.27 | $8.28 | $8.05 | $8.05 | $8.05 | 3,903,780 |
| 2023-09-25 | $8.20 | $8.32 | $8.09 | $8.31 | $8.31 | 3,554,240 |
| 2023-09-22 | $8.14 | $8.23 | $8.02 | $8.21 | $8.21 | 2,457,290 |
| 2023-09-21 | $8.15 | $8.45 | $8.10 | $8.12 | $8.12 | 3,791,270 |
| 2023-09-20 | $8.21 | $8.25 | $8.13 | $8.20 | $8.20 | 2,058,730 |
| 2023-09-19 | $8.24 | $8.28 | $8.12 | $8.16 | $8.16 | 1,990,930 |
| 2023-09-18 | $8.25 | $8.29 | $8.15 | $8.24 | $8.24 | 2,161,900 |
| 2023-09-15 | $8.22 | $8.30 | $8.16 | $8.23 | $8.23 | 2,241,200 |
| 2023-09-14 | $8.27 | $8.27 | $8.12 | $8.18 | $8.18 | 2,072,430 |
| 2023-09-13 | $8.28 | $8.28 | $8.17 | $8.20 | $8.20 | 2,279,460 |
| 2023-09-12 | $8.29 | $8.32 | $8.23 | $8.28 | $8.28 | 1,811,650 |
| 2023-09-11 | $8.21 | $8.31 | $8.14 | $8.27 | $8.27 | 2,433,660 |
| 2023-09-08 | $8.16 | $8.20 | $8.11 | $8.14 | $8.14 | 1,587,500 |
| 2023-09-07 | $8.28 | $8.33 | $8.16 | $8.16 | $8.16 | 2,845,420 |
| 2023-09-06 | $8.13 | $8.29 | $8.08 | $8.28 | $8.28 | 2,509,400 |
| 2023-09-05 | $8.16 | $8.24 | $8.09 | $8.17 | $8.17 | 2,279,740 |
| 2023-09-04 | $8.14 | $8.17 | $8.01 | $8.17 | $8.17 | 3,117,640 |
| 2023-09-01 | $8.05 | $8.05 | $7.96 | $7.99 | $7.99 | 1,504,900 |
| 2023-08-31 | $8.07 | $8.07 | $7.95 | $8.02 | $8.02 | 2,792,330 |
| 2023-08-30 | $7.95 | $8.15 | $7.94 | $8.04 | $8.04 | 3,255,950 |
| 2023-08-29 | $7.66 | $7.94 | $7.65 | $7.91 | $7.91 | 3,609,300 |
| 2023-08-28 | $7.79 | $7.90 | $7.58 | $7.66 | $7.66 | 3,656,920 |
| 2023-08-25 | $7.60 | $7.68 | $7.46 | $7.49 | $7.49 | 2,507,620 |
| 2023-08-24 | $7.61 | $7.78 | $7.55 | $7.65 | $7.65 | 1,939,640 |
| 2023-08-23 | $7.73 | $7.79 | $7.61 | $7.63 | $7.63 | 1,599,320 |
| 2023-08-22 | $7.88 | $7.92 | $7.60 | $7.79 | $7.79 | 3,496,860 |
| 2023-08-21 | $7.93 | $8.02 | $7.80 | $7.83 | $7.83 | 2,329,860 |
| 2023-08-18 | $8.11 | $8.17 | $7.96 | $7.97 | $7.97 | 2,115,060 |
| 2023-08-17 | $7.95 | $8.09 | $7.86 | $8.07 | $8.07 | 2,234,950 |
| 2023-08-16 | $8.00 | $8.09 | $7.96 | $7.98 | $7.98 | 1,469,970 |
| 2023-08-15 | $8.12 | $8.15 | $7.95 | $8.00 | $8.00 | 2,102,810 |
| 2023-08-14 | $8.00 | $8.10 | $7.90 | $8.08 | $8.08 | 2,789,080 |
| 2023-08-11 | $8.26 | $8.26 | $8.05 | $8.06 | $8.06 | 2,735,180 |
| 2023-08-10 | $8.17 | $8.22 | $8.14 | $8.21 | $8.21 | 1,530,430 |
| 2023-08-09 | $8.27 | $8.27 | $8.12 | $8.15 | $8.15 | 1,589,970 |
| 2023-08-08 | $8.21 | $8.30 | $8.10 | $8.25 | $8.25 | 2,981,870 |
| 2023-08-07 | $8.34 | $8.38 | $8.10 | $8.23 | $8.23 | 3,626,650 |
| 2023-08-04 | $8.46 | $8.54 | $8.32 | $8.34 | $8.34 | 4,193,850 |
| 2023-08-03 | $8.49 | $8.51 | $8.40 | $8.44 | $8.44 | 1,893,450 |
| 2023-08-02 | $8.50 | $8.58 | $8.46 | $8.49 | $8.49 | 1,796,640 |
| 2023-08-01 | $8.63 | $8.63 | $8.51 | $8.54 | $8.54 | 1,969,180 |
| 2023-07-31 | $8.62 | $8.69 | $8.58 | $8.63 | $8.63 | 2,420,450 |
| 2023-07-28 | $8.48 | $8.56 | $8.40 | $8.55 | $8.55 | 2,510,500 |
| 2023-07-27 | $8.67 | $8.73 | $8.53 | $8.55 | $8.55 | 2,195,770 |
| 2023-07-26 | $8.72 | $8.75 | $8.65 | $8.68 | $8.68 | 1,475,990 |
| 2023-07-25 | $8.53 | $8.74 | $8.53 | $8.70 | $8.70 | 3,331,580 |
| 2023-07-24 | $8.61 | $8.67 | $8.46 | $8.47 | $8.47 | 3,310,600 |
| 2023-07-21 | $8.70 | $8.82 | $8.67 | $8.67 | $8.67 | 2,087,800 |
| 2023-07-20 | $8.81 | $8.95 | $8.71 | $8.73 | $8.73 | 2,076,610 |
| 2023-07-19 | $8.93 | $9.02 | $8.76 | $8.80 | $8.80 | 2,894,120 |
| 2023-07-18 | $8.98 | $9.04 | $8.90 | $8.97 | $8.97 | 2,706,570 |
| 2023-07-17 | $9.08 | $9.15 | $8.92 | $8.99 | $8.99 | 3,783,140 |
| 2023-07-14 | $9.32 | $9.63 | $9.23 | $9.27 | $9.27 | 5,371,710 |
| 2023-07-13 | $9.22 | $9.35 | $9.21 | $9.32 | $9.32 | 2,595,870 |
| 2023-07-12 | $9.36 | $9.38 | $9.15 | $9.26 | $9.26 | 3,314,070 |
| 2023-07-11 | $9.22 | $9.29 | $9.16 | $9.27 | $9.27 | 1,999,800 |
| 2023-07-10 | $9.25 | $9.37 | $9.11 | $9.24 | $9.24 | 2,798,680 |
| 2023-07-07 | $9.15 | $9.18 | $9.02 | $9.10 | $9.10 | 2,119,110 |
| 2023-07-06 | $9.31 | $9.34 | $9.11 | $9.13 | $9.13 | 3,281,660 |
| 2023-07-05 | $9.43 | $9.43 | $9.25 | $9.28 | $9.28 | 2,477,430 |
| 2023-07-04 | $9.56 | $9.56 | $9.36 | $9.43 | $9.43 | 2,462,130 |
| 2023-07-03 | $9.45 | $9.68 | $9.40 | $9.43 | $9.43 | 3,572,980 |
| 2023-06-30 | $9.24 | $9.47 | $9.19 | $9.41 | $9.41 | 3,102,280 |
| 2023-06-29 | $9.26 | $9.29 | $9.16 | $9.18 | $9.18 | 2,428,130 |
| 2023-06-28 | $9.39 | $9.49 | $9.15 | $9.27 | $9.27 | 2,182,180 |
| 2023-06-27 | $9.13 | $9.44 | $9.10 | $9.40 | $9.40 | 2,751,510 |
| 2023-06-26 | $9.23 | $9.35 | $9.08 | $9.13 | $9.13 | 2,864,610 |
| 2023-06-21 | $9.41 | $9.67 | $9.23 | $9.23 | $9.23 | 3,109,230 |
| 2023-06-20 | $9.55 | $9.60 | $9.34 | $9.41 | $9.41 | 3,854,500 |
| 2023-06-19 | $9.70 | $10.00 | $9.59 | $9.60 | $9.60 | 4,133,750 |
| 2023-06-16 | $9.75 | $9.77 | $9.56 | $9.58 | $9.58 | 3,034,520 |
| 2023-06-15 | $9.50 | $9.68 | $9.45 | $9.66 | $9.66 | 3,258,000 |
| 2023-06-14 | $9.82 | $9.90 | $9.53 | $9.54 | $9.54 | 3,766,670 |
| 2023-06-13 | $9.67 | $9.71 | $9.51 | $9.71 | $9.71 | 3,603,740 |
| 2023-06-12 | $9.53 | $9.73 | $9.40 | $9.70 | $9.70 | 5,244,380 |
| 2023-06-09 | $9.78 | $9.79 | $9.40 | $9.51 | $9.51 | 5,901,160 |
| 2023-06-08 | $9.72 | $9.93 | $9.59 | $9.80 | $9.80 | 7,275,900 |
| 2023-06-07 | $9.70 | $9.82 | $9.52 | $9.65 | $9.65 | 4,817,210 |
| 2023-06-06 | $9.90 | $10.05 | $9.61 | $9.65 | $9.65 | 7,054,860 |
| 2023-06-05 | $10.01 | $10.30 | $9.70 | $10.00 | $10.00 | 11,721,910 |
| 2023-06-02 | $9.18 | $10.12 | $9.18 | $10.12 | $10.12 | 8,467,280 |
| 2023-06-01 | $9.03 | $9.21 | $8.85 | $9.20 | $9.20 | 3,687,640 |
| 2023-05-31 | $13.07 | $13.13 | $12.91 | $13.04 | $13.04 | 1,534,990 |
| 2023-05-30 | $13.03 | $13.15 | $12.88 | $13.07 | $13.07 | 1,727,430 |
| 2023-05-29 | $13.10 | $13.14 | $12.92 | $12.94 | $12.94 | 1,373,450 |
| 2023-05-26 | $13.14 | $13.14 | $12.92 | $13.05 | $13.05 | 1,147,610 |
| 2023-05-25 | $13.00 | $13.15 | $12.95 | $13.10 | $13.10 | 1,549,790 |
| 2023-05-24 | $13.14 | $13.21 | $12.91 | $13.10 | $13.10 | 1,428,310 |
| 2023-05-23 | $13.06 | $13.18 | $12.96 | $13.09 | $13.09 | 1,429,870 |
| 2023-05-22 | $12.95 | $13.05 | $12.91 | $13.04 | $13.04 | 1,643,670 |
| 2023-05-19 | $12.82 | $12.98 | $12.67 | $12.98 | $12.98 | 2,083,290 |
| 2023-05-18 | $12.75 | $12.83 | $12.68 | $12.80 | $12.80 | 1,317,080 |
| 2023-05-17 | $12.56 | $12.76 | $12.52 | $12.76 | $12.76 | 1,324,310 |
| 2023-05-16 | $12.78 | $12.78 | $12.52 | $12.56 | $12.56 | 1,317,660 |
| 2023-05-15 | $12.50 | $12.72 | $12.43 | $12.72 | $12.72 | 1,420,660 |
| 2023-05-12 | $12.77 | $12.85 | $12.51 | $12.53 | $12.53 | 1,565,370 |
| 2023-05-11 | $12.62 | $12.85 | $12.61 | $12.77 | $12.77 | 1,421,800 |
| 2023-05-10 | $12.56 | $12.70 | $12.47 | $12.64 | $12.64 | 1,639,510 |
| 2023-05-09 | $12.84 | $12.86 | $12.53 | $12.55 | $12.55 | 2,150,740 |
| 2023-05-08 | $12.69 | $13.01 | $12.69 | $12.78 | $12.78 | 2,372,200 |
| 2023-05-05 | $12.76 | $12.86 | $12.34 | $12.63 | $12.63 | 3,899,280 |
| 2023-05-04 | $13.50 | $13.50 | $12.99 | $12.99 | $12.99 | 5,539,980 |
| 2023-05-03 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-05-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-04-28 | $14.22 | $14.50 | $14.22 | $14.43 | $14.43 | 1,412,910 |
| 2023-04-27 | $14.48 | $14.48 | $14.26 | $14.31 | $14.31 | 1,195,440 |
| 2023-04-26 | $14.05 | $14.48 | $14.01 | $14.35 | $14.35 | 2,042,510 |
| 2023-04-25 | $14.57 | $14.58 | $13.90 | $14.05 | $14.05 | 2,869,900 |
| 2023-04-24 | $14.70 | $14.74 | $14.43 | $14.58 | $14.58 | 1,628,350 |
| 2023-04-21 | $15.02 | $15.19 | $14.59 | $14.71 | $14.71 | 2,874,590 |
| 2023-04-20 | $15.24 | $15.25 | $14.82 | $15.02 | $15.02 | 3,007,450 |
| 2023-04-19 | $15.76 | $15.89 | $15.28 | $15.30 | $15.30 | 4,091,850 |
| 2023-04-18 | $16.10 | $16.10 | $15.88 | $15.95 | $15.95 | 1,495,160 |
| 2023-04-17 | $15.92 | $16.06 | $15.81 | $16.04 | $16.04 | 1,596,270 |
| 2023-04-14 | $15.86 | $15.98 | $15.82 | $15.92 | $15.92 | 1,412,260 |
| 2023-04-13 | $15.95 | $15.97 | $15.75 | $15.77 | $15.77 | 1,291,000 |
| 2023-04-12 | $15.83 | $15.98 | $15.81 | $15.90 | $15.90 | 1,264,120 |
| 2023-04-11 | $15.99 | $16.10 | $15.80 | $15.89 | $15.89 | 1,232,990 |
| 2023-04-10 | $16.11 | $16.16 | $15.96 | $15.98 | $15.98 | 1,517,810 |
| 2023-04-07 | $16.02 | $16.14 | $15.96 | $16.08 | $16.08 | 1,419,220 |
| 2023-04-06 | $15.76 | $16.09 | $15.62 | $16.02 | $16.02 | 2,002,270 |
| 2023-04-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-04 | $16.26 | $16.27 | $15.80 | $15.86 | $15.86 | 3,362,960 |
| 2023-04-03 | $16.25 | $16.26 | $16.11 | $16.25 | $16.25 | 2,340,570 |
| 2023-03-31 | $16.16 | $16.26 | $16.13 | $16.25 | $16.25 | 1,641,500 |
| 2023-03-30 | $16.35 | $16.35 | $15.98 | $16.12 | $16.12 | 2,835,340 |
| 2023-03-29 | $16.73 | $16.83 | $16.25 | $16.30 | $16.30 | 3,546,920 |
| 2023-03-28 | $16.82 | $16.97 | $16.69 | $16.72 | $16.72 | 2,401,360 |
| 2023-03-27 | $16.85 | $16.94 | $16.61 | $16.75 | $16.75 | 2,162,870 |
| 2023-03-24 | $16.98 | $17.04 | $16.71 | $16.82 | $16.82 | 2,975,000 |
| 2023-03-23 | $17.13 | $17.15 | $16.86 | $16.96 | $16.96 | 3,860,670 |
| 2023-03-22 | $17.00 | $17.26 | $17.00 | $17.11 | $17.11 | 4,573,580 |
| 2023-03-21 | $16.64 | $16.97 | $16.61 | $16.96 | $16.96 | 3,660,290 |
| 2023-03-20 | $16.68 | $16.74 | $16.32 | $16.56 | $16.56 | 2,958,170 |
| 2023-03-17 | $16.95 | $17.03 | $16.65 | $16.77 | $16.77 | 4,895,220 |
| 2023-03-16 | $16.27 | $17.00 | $16.19 | $16.82 | $16.82 | 8,239,340 |
| 2023-03-15 | $16.20 | $16.76 | $16.20 | $16.24 | $16.24 | 5,240,070 |
| 2023-03-14 | $16.25 | $16.30 | $15.56 | $15.80 | $15.80 | 4,359,620 |
| 2023-03-13 | $16.38 | $16.55 | $16.19 | $16.31 | $16.31 | 2,241,720 |
| 2023-03-10 | $16.59 | $16.74 | $16.40 | $16.45 | $16.45 | 1,770,020 |
| 2023-03-09 | $16.56 | $16.95 | $16.55 | $16.73 | $16.73 | 2,469,860 |
| 2023-03-08 | $16.53 | $16.68 | $16.40 | $16.54 | $16.54 | 1,816,920 |
| 2023-03-07 | $16.86 | $17.10 | $16.55 | $16.65 | $16.65 | 3,391,530 |
| 2023-03-06 | $16.60 | $16.84 | $16.31 | $16.81 | $16.81 | 3,677,400 |
| 2023-03-03 | $16.60 | $16.80 | $16.49 | $16.59 | $16.59 | 2,871,820 |
| 2023-03-02 | $17.17 | $17.19 | $16.62 | $16.64 | $16.64 | 4,794,480 |
| 2023-03-01 | $17.18 | $17.22 | $17.04 | $17.12 | $17.12 | 2,714,380 |
| 2023-02-28 | $17.10 | $17.24 | $16.96 | $17.17 | $17.17 | 2,211,370 |
| 2023-02-27 | $17.17 | $17.41 | $16.92 | $17.18 | $17.18 | 3,111,970 |
| 2023-02-24 | $17.22 | $17.34 | $17.04 | $17.22 | $17.22 | 2,336,830 |
| 2023-02-23 | $17.27 | $17.35 | $16.93 | $17.11 | $17.11 | 3,755,980 |
| 2023-02-22 | $17.31 | $17.42 | $17.19 | $17.28 | $17.28 | 3,247,390 |
| 2023-02-21 | $17.40 | $17.74 | $17.28 | $17.49 | $17.49 | 3,989,520 |
| 2023-02-20 | $17.10 | $17.48 | $17.05 | $17.39 | $17.39 | 3,804,920 |
| 2023-02-17 | $17.17 | $17.30 | $17.01 | $17.10 | $17.10 | 4,125,350 |
| 2023-02-16 | $17.97 | $18.02 | $16.93 | $17.17 | $17.17 | 8,234,360 |
| 2023-02-15 | $18.15 | $18.30 | $17.69 | $17.85 | $17.85 | 7,262,580 |
| 2023-02-14 | $18.50 | $18.63 | $17.92 | $18.20 | $18.20 | 9,044,550 |
| 2023-02-13 | $17.55 | $18.29 | $17.40 | $18.29 | $18.29 | 12,000,700 |
| 2023-02-10 | $17.25 | $17.84 | $17.10 | $17.55 | $17.55 | 8,822,140 |
| 2023-02-09 | $16.90 | $17.50 | $16.84 | $17.34 | $17.34 | 9,899,020 |
| 2023-02-08 | $17.08 | $17.13 | $16.69 | $16.75 | $16.75 | 4,733,100 |
| 2023-02-07 | $16.60 | $17.10 | $16.56 | $17.08 | $17.08 | 6,453,130 |
| 2023-02-06 | $16.50 | $16.78 | $16.46 | $16.51 | $16.51 | 3,237,560 |
| 2023-02-03 | $16.74 | $16.74 | $16.32 | $16.65 | $16.65 | 4,999,850 |
| 2023-02-02 | $16.95 | $16.95 | $16.69 | $16.74 | $16.74 | 4,278,860 |
| 2023-02-01 | $16.57 | $16.87 | $16.46 | $16.86 | $16.86 | 6,080,890 |
| 2023-01-31 | $16.44 | $16.58 | $16.31 | $16.58 | $16.58 | 4,520,530 |
| 2023-01-30 | $16.73 | $16.73 | $16.35 | $16.42 | $16.42 | 5,581,860 |
| 2023-01-20 | $16.33 | $16.48 | $16.20 | $16.38 | $16.38 | 5,270,670 |
| 2023-01-19 | $16.25 | $16.39 | $16.10 | $16.32 | $16.32 | 3,841,350 |
| 2023-01-18 | $15.99 | $16.59 | $15.90 | $16.37 | $16.37 | 7,029,910 |
| 2023-01-17 | $16.20 | $16.21 | $15.80 | $15.91 | $15.91 | 3,810,260 |
| 2023-01-16 | $15.42 | $16.59 | $15.42 | $16.18 | $16.18 | 8,830,320 |
| 2023-01-13 | $15.37 | $15.64 | $15.30 | $15.41 | $15.41 | 2,680,590 |
| 2023-01-12 | $15.28 | $15.63 | $15.28 | $15.47 | $15.47 | 2,728,070 |
| 2023-01-11 | $15.55 | $15.65 | $15.28 | $15.29 | $15.29 | 3,305,280 |
| 2023-01-10 | $15.66 | $15.85 | $15.40 | $15.59 | $15.59 | 3,814,850 |
| 2023-01-09 | $15.77 | $15.94 | $15.56 | $15.62 | $15.62 | 4,524,650 |
| 2023-01-06 | $15.32 | $16.11 | $15.32 | $15.81 | $15.81 | 6,431,970 |
| 2023-01-05 | $15.11 | $15.34 | $15.11 | $15.31 | $15.31 | 2,892,350 |
| 2023-01-04 | $15.16 | $15.25 | $15.01 | $15.08 | $15.08 | 1,839,750 |
| 2023-01-03 | $14.72 | $15.28 | $14.66 | $15.25 | $15.25 | 2,686,420 |
| 2023-01-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2022-12-30 | $14.78 | $14.94 | $14.67 | $14.72 | $14.72 | 1,521,000 |
| 2022-12-29 | $14.80 | $14.98 | $14.70 | $14.72 | $14.72 | 1,408,190 |
| 2022-12-28 | $15.20 | $15.30 | $14.82 | $14.86 | $14.86 | 2,159,820 |
| 2022-12-27 | $15.24 | $15.51 | $15.00 | $15.22 | $15.22 | 2,487,290 |
| 2022-12-26 | $14.78 | $15.28 | $14.61 | $15.23 | $15.23 | 2,840,360 |
| 2022-12-23 | $14.92 | $14.95 | $14.50 | $14.66 | $14.66 | 3,436,490 |
| 2022-12-22 | $15.80 | $15.87 | $14.98 | $15.00 | $15.00 | 4,081,540 |
| 2022-12-21 | $16.24 | $16.24 | $15.69 | $15.74 | $15.74 | 2,190,030 |
| 2022-12-20 | $15.58 | $16.19 | $15.57 | $16.19 | $16.19 | 3,351,480 |
| 2022-12-19 | $15.89 | $15.95 | $15.60 | $15.66 | $15.66 | 1,926,000 |
| 2022-12-16 | $16.29 | $16.30 | $15.87 | $15.91 | $15.91 | 2,864,630 |
| 2022-12-15 | $16.38 | $16.48 | $16.14 | $16.29 | $16.29 | 2,689,510 |
| 2022-12-14 | $16.10 | $16.22 | $16.05 | $16.17 | $16.17 | 2,189,390 |
| 2022-12-13 | $16.23 | $16.40 | $16.02 | $16.02 | $16.02 | 3,144,100 |
| 2022-12-12 | $16.51 | $16.54 | $16.05 | $16.32 | $16.32 | 3,561,980 |
| 2022-12-09 | $16.46 | $16.63 | $16.32 | $16.47 | $16.47 | 2,776,740 |
| 2022-12-08 | $16.62 | $16.91 | $16.45 | $16.54 | $16.54 | 3,686,080 |
| 2022-12-07 | $16.80 | $16.95 | $16.67 | $16.76 | $16.76 | 3,426,990 |
| 2022-12-06 | $16.84 | $17.09 | $16.66 | $16.93 | $16.93 | 4,861,480 |
| 2022-12-05 | $17.14 | $17.24 | $16.70 | $16.85 | $16.85 | 6,223,960 |
| 2022-12-01 | $17.65 | $18.40 | $17.65 | $17.87 | $17.87 | 5,394,900 |
| 2022-11-30 | $17.22 | $17.82 | $17.22 | $17.62 | $17.62 | 5,028,780 |
| 2022-11-29 | $17.46 | $17.65 | $17.35 | $17.38 | $17.38 | 3,945,540 |
| 2022-11-28 | $17.60 | $17.60 | $17.10 | $17.36 | $17.36 | 5,844,210 |
| 2022-11-25 | $18.30 | $18.35 | $17.65 | $17.85 | $17.85 | 5,809,130 |
| 2022-11-24 | $18.49 | $18.75 | $18.18 | $18.32 | $18.32 | 7,128,350 |
| 2022-11-23 | $17.85 | $18.57 | $17.69 | $18.57 | $18.57 | 11,302,250 |
| 2022-11-22 | $18.00 | $18.15 | $17.63 | $17.76 | $17.76 | 6,552,440 |
| 2022-11-21 | $17.82 | $18.23 | $17.51 | $18.20 | $18.20 | 8,798,470 |
| 2022-11-18 | $18.30 | $18.33 | $17.71 | $17.73 | $17.73 | 7,311,750 |
| 2022-11-17 | $18.69 | $18.69 | $17.83 | $18.23 | $18.23 | 8,269,670 |
| 2022-11-16 | $19.40 | $19.50 | $18.50 | $18.59 | $18.59 | 13,815,400 |
| 2022-11-15 | $17.35 | $19.02 | $17.29 | $19.02 | $19.02 | 12,619,560 |
| 2022-11-14 | $17.82 | $18.15 | $17.26 | $17.29 | $17.29 | 6,560,840 |
| 2022-11-11 | $18.69 | $18.69 | $17.81 | $17.88 | $17.88 | 8,995,100 |
| 2022-11-10 | $18.71 | $18.95 | $18.18 | $18.22 | $18.22 | 9,585,320 |
| 2022-11-09 | $19.41 | $19.50 | $18.52 | $18.93 | $18.93 | 12,548,820 |
| 2022-11-08 | $19.66 | $20.13 | $19.01 | $19.24 | $19.24 | 17,524,690 |
| 2022-11-07 | $17.68 | $19.54 | $17.68 | $18.93 | $18.93 | 15,237,570 |
| 2022-11-04 | $17.52 | $17.86 | $17.35 | $17.77 | $17.77 | 6,857,050 |
| 2022-11-03 | $16.40 | $17.58 | $16.20 | $17.51 | $17.51 | 8,263,720 |
| 2022-11-02 | $16.28 | $16.99 | $16.22 | $16.60 | $16.60 | 6,183,520 |
| 2022-11-01 | $15.73 | $16.50 | $15.71 | $16.36 | $16.36 | 6,109,800 |
| 2022-10-31 | $15.84 | $16.24 | $15.59 | $15.71 | $15.71 | 6,146,480 |
| 2022-10-28 | $17.20 | $17.20 | $16.10 | $16.24 | $16.24 | 7,664,430 |
| 2022-10-27 | $17.71 | $18.36 | $17.31 | $17.31 | $17.31 | 6,564,870 |
| 2022-10-26 | $17.50 | $17.86 | $17.09 | $17.71 | $17.71 | 6,223,810 |
| 2022-10-25 | $17.07 | $17.52 | $16.55 | $17.32 | $17.32 | 6,004,170 |
| 2022-10-24 | $17.28 | $17.59 | $16.85 | $17.00 | $17.00 | 5,569,770 |
| 2022-10-21 | $17.51 | $17.62 | $16.89 | $17.02 | $17.02 | 5,163,550 |
| 2022-10-20 | $17.56 | $17.78 | $17.11 | $17.43 | $17.43 | 5,530,510 |
| 2022-10-19 | $18.00 | $18.32 | $17.67 | $17.79 | $17.79 | 6,132,180 |
| 2022-10-18 | $18.18 | $18.43 | $17.91 | $18.08 | $18.08 | 6,990,420 |
| 2022-10-17 | $18.50 | $18.80 | $17.80 | $18.09 | $18.09 | 10,172,790 |
| 2022-10-14 | $17.53 | $18.15 | $17.37 | $18.04 | $18.04 | 6,155,530 |
| 2022-10-13 | $17.50 | $17.83 | $17.30 | $17.38 | $17.38 | 5,339,820 |
| 2022-10-12 | $16.85 | $17.84 | $16.60 | $17.74 | $17.74 | 6,772,740 |
| 2022-10-11 | $15.98 | $16.94 | $15.98 | $16.89 | $16.89 | 5,936,730 |
| 2022-10-10 | $16.60 | $16.80 | $15.88 | $16.06 | $16.06 | 5,206,910 |
| 2022-09-30 | $17.01 | $17.04 | $16.45 | $16.58 | $16.58 | 3,893,010 |
| 2022-09-29 | $17.40 | $17.40 | $16.96 | $17.04 | $17.04 | 3,169,320 |
| 2022-09-28 | $17.90 | $18.09 | $16.93 | $17.00 | $17.00 | 5,136,280 |
| 2022-09-27 | $17.54 | $18.04 | $17.49 | $18.04 | $18.04 | 4,476,030 |
| 2022-09-26 | $17.56 | $17.98 | $17.33 | $17.60 | $17.60 | 5,049,440 |
| 2022-09-23 | $18.14 | $18.24 | $17.20 | $17.58 | $17.58 | 5,322,690 |
| 2022-09-22 | $17.82 | $18.56 | $17.69 | $18.14 | $18.14 | 5,432,730 |
| 2022-09-21 | $18.22 | $18.40 | $17.82 | $17.99 | $17.99 | 5,249,060 |
| 2022-09-20 | $18.45 | $18.88 | $18.12 | $18.49 | $18.49 | 6,465,660 |
| 2022-09-19 | $17.91 | $19.15 | $17.64 | $18.36 | $18.36 | 7,466,760 |
| 2022-09-16 | $18.15 | $18.55 | $17.76 | $17.86 | $17.86 | 4,938,490 |
| 2022-09-15 | $19.59 | $19.78 | $17.89 | $18.12 | $18.12 | 9,662,150 |
| 2022-09-14 | $19.28 | $19.64 | $19.16 | $19.58 | $19.58 | 6,096,030 |
| 2022-09-13 | $20.11 | $20.35 | $19.38 | $19.60 | $19.60 | 8,258,650 |
| 2022-09-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-09-09 | $20.98 | $21.21 | $19.93 | $20.10 | $20.10 | 10,445,210 |
| 2022-09-08 | $21.08 | $21.50 | $20.77 | $20.85 | $20.85 | 9,826,030 |
| 2022-09-07 | $20.36 | $21.50 | $20.15 | $21.04 | $21.04 | 13,970,940 |
| 2022-09-06 | $20.16 | $20.67 | $19.83 | $20.53 | $20.53 | 10,795,750 |
| 2022-09-05 | $20.21 | $20.49 | $19.76 | $20.06 | $20.06 | 8,472,110 |
| 2022-09-02 | $18.90 | $20.50 | $18.60 | $20.43 | $20.43 | 13,098,850 |
| 2022-09-01 | $19.10 | $19.22 | $18.63 | $18.71 | $18.71 | 5,968,020 |
| 2022-08-31 | $19.58 | $20.05 | $18.96 | $19.13 | $19.13 | 7,760,620 |
| 2022-08-30 | $20.19 | $20.27 | $19.68 | $19.88 | $19.88 | 6,968,140 |
| 2022-08-29 | $19.36 | $20.21 | $19.00 | $19.97 | $19.97 | 8,135,970 |
| 2022-08-26 | $19.97 | $20.74 | $19.66 | $19.90 | $19.90 | 9,294,510 |
| 2022-08-25 | $20.40 | $20.48 | $19.38 | $19.92 | $19.92 | 9,801,280 |
| 2022-08-24 | $21.64 | $21.76 | $20.08 | $20.10 | $20.10 | 12,651,490 |
| 2022-08-23 | $21.34 | $21.78 | $21.00 | $21.64 | $21.64 | 9,284,100 |
| 2022-08-22 | $21.69 | $22.12 | $20.70 | $21.35 | $21.35 | 12,463,020 |
| 2022-08-19 | $22.66 | $22.68 | $21.68 | $21.69 | $21.69 | 11,553,590 |
| 2022-08-18 | $22.58 | $22.99 | $22.35 | $22.68 | $22.68 | 12,060,930 |
| 2022-08-17 | $23.73 | $23.90 | $22.40 | $22.75 | $22.75 | 20,333,370 |
| 2022-08-16 | $23.74 | $24.28 | $23.48 | $23.88 | $23.88 | 18,705,340 |
| 2022-08-15 | $22.72 | $24.66 | $22.62 | $24.04 | $24.04 | 29,047,620 |
| 2022-08-12 | $23.46 | $24.65 | $22.68 | $22.85 | $22.85 | 24,939,240 |
| 2022-08-11 | $22.88 | $23.97 | $22.60 | $23.49 | $23.49 | 32,258,030 |
| 2022-08-10 | $22.23 | $23.15 | $22.10 | $22.45 | $22.45 | 35,736,550 |
| 2022-08-09 | $19.47 | $21.42 | $19.45 | $21.42 | $21.42 | 10,085,070 |
| 2022-08-08 | $19.30 | $19.74 | $18.97 | $19.47 | $19.47 | 5,395,370 |
| 2022-08-05 | $19.26 | $19.68 | $18.93 | $19.45 | $19.45 | 6,710,020 |
| 2022-08-04 | $19.00 | $19.61 | $18.77 | $19.34 | $19.34 | 7,605,360 |
| 2022-08-03 | $19.00 | $19.88 | $18.94 | $18.99 | $18.99 | 10,372,000 |
| 2022-08-02 | $20.78 | $20.78 | $18.90 | $18.90 | $18.90 | 16,573,830 |
| 2022-08-01 | $20.22 | $21.00 | $19.90 | $21.00 | $21.00 | 9,046,810 |
| 2022-07-29 | $20.56 | $20.68 | $20.18 | $20.29 | $20.29 | 5,680,710 |
| 2022-07-28 | $20.98 | $21.12 | $20.54 | $20.55 | $20.55 | 6,106,310 |
| 2022-07-27 | $20.59 | $21.10 | $20.24 | $20.78 | $20.78 | 5,976,400 |
| 2022-07-26 | $20.30 | $20.78 | $19.96 | $20.69 | $20.69 | 6,406,580 |
| 2022-07-25 | $21.04 | $21.04 | $20.01 | $20.30 | $20.30 | 9,252,940 |
| 2022-07-22 | $20.54 | $21.66 | $20.54 | $21.08 | $21.08 | 11,015,260 |
| 2022-07-21 | $21.85 | $22.28 | $21.13 | $21.23 | $21.23 | 10,494,710 |
| 2022-07-20 | $28.24 | $28.74 | $27.50 | $28.57 | $21.86 | 9,482,960 |
| 2022-07-19 | $27.98 | $28.75 | $27.30 | $28.22 | $21.59 | 10,064,160 |
| 2022-07-18 | $26.97 | $28.11 | $26.97 | $27.84 | $21.30 | 7,771,070 |
| 2022-07-15 | $27.21 | $28.06 | $26.90 | $27.09 | $20.73 | 10,126,740 |
| 2022-07-14 | $26.84 | $27.27 | $25.52 | $27.19 | $20.80 | 12,031,850 |
| 2022-07-13 | $26.53 | $27.97 | $26.20 | $27.92 | $21.36 | 10,598,440 |
| 2022-07-12 | $27.33 | $27.79 | $26.40 | $26.47 | $20.25 | 7,872,510 |
| 2022-07-11 | $27.30 | $28.22 | $26.90 | $27.34 | $20.92 | 8,919,610 |
| 2022-07-08 | $28.70 | $29.22 | $27.70 | $27.80 | $21.27 | 11,708,360 |
| 2022-07-07 | $29.31 | $29.54 | $27.57 | $28.85 | $22.07 | 14,031,190 |
| 2022-07-06 | $30.00 | $30.36 | $28.58 | $29.60 | $22.65 | 13,725,090 |
| 2022-07-05 | $30.81 | $31.80 | $29.83 | $30.09 | $23.02 | 18,655,630 |
| 2022-07-04 | $29.69 | $31.98 | $29.68 | $30.96 | $23.69 | 23,271,310 |
| 2022-07-01 | $29.32 | $31.50 | $29.10 | $29.56 | $22.61 | 19,506,970 |
| 2022-06-30 | $29.13 | $30.45 | $28.38 | $29.79 | $22.79 | 18,559,020 |
| 2022-06-29 | $28.88 | $29.25 | $27.90 | $28.69 | $21.95 | 14,650,430 |
| 2022-06-28 | $28.01 | $29.75 | $28.01 | $29.33 | $22.44 | 20,768,250 |
| 2022-06-27 | $31.15 | $31.18 | $28.48 | $28.49 | $21.80 | 23,363,530 |
| 2022-06-24 | $30.70 | $32.74 | $30.35 | $31.64 | $24.21 | 22,479,020 |
| 2022-06-23 | $29.98 | $30.96 | $28.50 | $30.78 | $23.55 | 18,703,400 |
| 2022-06-22 | $29.45 | $30.95 | $29.25 | $29.76 | $22.77 | 16,709,700 |
| 2022-06-21 | $30.99 | $31.24 | $29.34 | $29.50 | $22.57 | 23,304,100 |
| 2022-06-20 | $34.23 | $34.88 | $30.96 | $30.96 | $23.69 | 22,659,120 |
| 2022-06-17 | $32.88 | $35.53 | $32.12 | $34.40 | $26.32 | 24,855,700 |
| 2022-06-16 | $34.01 | $35.10 | $32.60 | $32.75 | $25.06 | 22,891,040 |
| 2022-06-15 | $36.00 | $36.96 | $33.33 | $33.46 | $25.60 | 29,386,050 |
| 2022-06-14 | $33.75 | $36.76 | $33.75 | $35.80 | $27.39 | 34,365,810 |
| 2022-06-13 | $29.58 | $33.42 | $29.58 | $33.42 | $25.57 | 24,517,370 |
| 2022-06-10 | $29.81 | $32.30 | $29.50 | $30.38 | $23.24 | 28,128,830 |
| 2022-06-09 | $30.38 | $30.60 | $28.58 | $30.42 | $23.27 | 24,764,590 |
| 2022-06-08 | $27.00 | $29.99 | $26.94 | $29.99 | $22.94 | 24,774,600 |
| 2022-06-07 | $27.68 | $27.87 | $26.62 | $27.26 | $20.86 | 18,318,920 |
| 2022-06-06 | $26.70 | $28.19 | $26.38 | $27.98 | $21.41 | 23,781,870 |
| 2022-06-02 | $26.50 | $28.28 | $25.36 | $26.78 | $20.49 | 27,685,850 |
| 2022-06-01 | $25.16 | $27.50 | $25.16 | $27.50 | $21.04 | 35,331,260 |
| 2022-05-31 | $27.41 | $27.66 | $24.64 | $25.00 | $19.13 | 30,423,490 |
| 2022-05-30 | $26.37 | $26.37 | $25.00 | $26.37 | $20.17 | 25,018,580 |
| 2022-05-27 | $22.22 | $23.97 | $22.22 | $23.97 | $18.34 | 12,363,610 |
| 2022-05-26 | $20.28 | $21.79 | $19.37 | $21.79 | $16.67 | 19,857,240 |
| 2022-05-25 | $19.40 | $21.60 | $19.37 | $19.81 | $15.16 | 26,152,700 |
| 2022-05-24 | $18.14 | $19.90 | $18.09 | $19.79 | $15.14 | 24,099,460 |
| 2022-05-23 | $17.36 | $18.23 | $17.20 | $18.09 | $13.84 | 9,579,350 |
| 2022-05-20 | $17.24 | $18.48 | $17.22 | $17.37 | $13.29 | 13,029,560 |
| 2022-05-19 | $17.05 | $17.35 | $16.31 | $16.97 | $12.98 | 8,162,030 |
| 2022-05-18 | $16.77 | $17.46 | $16.60 | $17.46 | $13.36 | 7,917,700 |
| 2022-05-17 | $16.72 | $16.80 | $16.30 | $16.75 | $12.81 | 4,464,750 |
| 2022-05-16 | $16.60 | $17.06 | $16.46 | $16.54 | $12.65 | 4,802,500 |
| 2022-05-13 | $16.54 | $16.88 | $16.18 | $16.50 | $12.62 | 3,548,300 |
| 2022-05-12 | $16.25 | $16.62 | $16.25 | $16.53 | $12.65 | 4,560,900 |
| 2022-05-11 | $17.06 | $17.10 | $16.39 | $16.40 | $12.55 | 7,533,050 |
| 2022-05-10 | $16.50 | $17.35 | $16.30 | $17.05 | $13.04 | 7,160,630 |
| 2022-05-09 | $16.57 | $16.84 | $16.25 | $16.73 | $12.80 | 5,992,200 |
| 2022-05-06 | $16.50 | $17.27 | $16.15 | $16.57 | $12.68 | 11,419,000 |
| 2022-05-05 | $15.01 | $16.83 | $15.01 | $16.83 | $12.88 | 10,237,110 |
| 2022-05-04 | $15.30 | $15.30 | $15.30 | $15.30 | $11.71 | 0 |
| 2022-05-03 | $15.30 | $15.30 | $15.30 | $15.30 | $11.71 | 0 |
| 2022-04-29 | $14.25 | $15.40 | $14.25 | $15.30 | $11.71 | 7,372,550 |
| 2022-04-28 | $13.56 | $14.11 | $13.36 | $14.05 | $10.75 | 5,686,400 |
| 2022-04-27 | $12.42 | $13.72 | $12.42 | $13.65 | $10.44 | 6,630,100 |
| 2022-04-26 | $13.02 | $13.38 | $12.07 | $12.50 | $9.56 | 8,306,920 |
| 2022-04-25 | $14.24 | $14.39 | $13.41 | $13.41 | $10.26 | 8,472,100 |
| 2022-04-22 | $15.40 | $15.64 | $14.88 | $14.90 | $11.40 | 7,120,930 |
| 2022-04-21 | $15.10 | $15.66 | $14.91 | $15.19 | $11.62 | 6,134,570 |
| 2022-04-20 | $15.67 | $15.67 | $14.98 | $15.08 | $11.54 | 7,209,570 |
| 2022-04-19 | $15.70 | $15.91 | $15.16 | $15.81 | $12.10 | 9,246,900 |
| 2022-04-18 | $14.90 | $16.02 | $14.80 | $15.94 | $12.19 | 10,838,300 |
| 2022-04-15 | $14.79 | $15.54 | $14.66 | $14.90 | $11.40 | 11,581,100 |
| 2022-04-14 | $14.45 | $15.54 | $14.24 | $15.26 | $11.67 | 14,151,140 |
| 2022-04-13 | $14.22 | $14.55 | $13.93 | $14.14 | $10.82 | 3,217,890 |
| 2022-04-12 | $13.84 | $14.58 | $13.63 | $14.30 | $10.94 | 4,876,550 |
| 2022-04-11 | $14.38 | $14.39 | $13.76 | $13.79 | $10.55 | 3,335,900 |
| 2022-04-08 | $14.30 | $14.39 | $13.81 | $14.27 | $10.92 | 5,797,050 |
| 2022-04-07 | $14.49 | $14.65 | $14.20 | $14.28 | $10.92 | 5,237,240 |
| 2022-04-06 | $14.00 | $14.67 | $14.00 | $14.52 | $11.11 | 7,869,800 |
| 2022-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $10.71 | 0 |
| 2022-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $10.71 | 0 |
| 2022-04-01 | $14.12 | $14.30 | $13.85 | $14.00 | $10.71 | 8,482,540 |
| 2022-03-31 | $14.07 | $14.40 | $13.83 | $14.14 | $10.82 | 8,766,640 |
| 2022-03-30 | $13.67 | $14.42 | $13.63 | $14.16 | $10.83 | 11,713,630 |
| 2022-03-29 | $13.51 | $13.95 | $13.31 | $13.62 | $10.42 | 15,799,020 |
| 2022-03-28 | $12.10 | $13.30 | $12.10 | $13.30 | $10.18 | 6,380,400 |
| 2022-03-25 | $11.72 | $12.43 | $11.64 | $12.09 | $9.25 | 4,478,900 |
| 2022-03-24 | $11.60 | $11.89 | $11.55 | $11.73 | $8.97 | 1,928,600 |
| 2022-03-23 | $11.70 | $11.79 | $11.65 | $11.73 | $8.97 | 995,200 |
| 2022-03-22 | $11.69 | $11.77 | $11.60 | $11.68 | $8.94 | 1,095,060 |
| 2022-03-21 | $11.75 | $11.84 | $11.53 | $11.69 | $8.94 | 1,603,200 |
| 2022-03-18 | $11.50 | $11.74 | $11.41 | $11.71 | $8.96 | 1,898,700 |
| 2022-03-17 | $11.50 | $11.69 | $11.43 | $11.48 | $8.78 | 2,370,600 |
| 2022-03-16 | $11.18 | $11.47 | $10.88 | $11.41 | $8.73 | 2,204,300 |
| 2022-03-15 | $11.82 | $11.84 | $11.10 | $11.10 | $8.49 | 2,506,410 |
| 2022-03-14 | $12.24 | $12.24 | $11.20 | $11.82 | $9.04 | 1,501,900 |
| 2022-03-11 | $12.02 | $12.24 | $11.76 | $12.21 | $9.34 | 2,178,100 |
| 2022-03-10 | $12.39 | $12.47 | $12.12 | $12.15 | $9.30 | 2,123,100 |
| 2022-03-09 | $12.69 | $12.81 | $11.59 | $12.11 | $9.26 | 4,046,290 |
| 2022-03-08 | $13.28 | $13.32 | $12.60 | $12.63 | $9.66 | 3,265,000 |
| 2022-03-07 | $13.31 | $13.45 | $13.15 | $13.35 | $10.21 | 1,981,900 |
| 2022-03-04 | $13.42 | $13.61 | $13.25 | $13.32 | $10.19 | 2,612,200 |
| 2022-03-03 | $13.44 | $13.62 | $13.35 | $13.55 | $10.37 | 3,628,590 |
| 2022-03-02 | $13.63 | $13.68 | $13.35 | $13.40 | $10.25 | 3,123,300 |
| 2022-03-01 | $13.05 | $13.65 | $13.00 | $13.54 | $10.36 | 6,066,280 |
| 2022-02-28 | $13.01 | $13.09 | $12.78 | $12.89 | $9.86 | 1,515,980 |
| 2022-02-25 | $13.13 | $13.22 | $12.92 | $13.00 | $9.95 | 1,685,400 |
| 2022-02-24 | $13.22 | $13.44 | $12.78 | $12.92 | $9.88 | 3,594,640 |
| 2022-02-23 | $12.94 | $13.39 | $12.84 | $13.29 | $10.17 | 3,315,780 |
| 2022-02-22 | $13.04 | $13.04 | $12.78 | $12.87 | $9.85 | 1,608,390 |
| 2022-02-21 | $12.92 | $13.08 | $12.92 | $13.08 | $10.01 | 1,287,900 |
| 2022-02-18 | $12.82 | $12.94 | $12.75 | $12.91 | $9.88 | 981,210 |
| 2022-02-17 | $12.95 | $12.97 | $12.78 | $12.82 | $9.81 | 1,247,200 |
| 2022-02-16 | $12.80 | $12.98 | $12.77 | $12.90 | $9.87 | 1,278,600 |
| 2022-02-15 | $12.74 | $12.81 | $12.57 | $12.78 | $9.78 | 1,167,100 |
| 2022-02-14 | $12.80 | $12.90 | $12.62 | $12.69 | $9.71 | 1,291,900 |
| 2022-02-11 | $13.20 | $13.20 | $12.70 | $12.83 | $9.82 | 2,427,800 |
| 2022-02-10 | $13.17 | $13.26 | $13.10 | $13.18 | $10.08 | 1,722,700 |
| 2022-02-09 | $13.26 | $13.39 | $13.11 | $13.22 | $10.11 | 1,907,600 |
| 2022-02-08 | $13.12 | $13.28 | $13.05 | $13.28 | $10.16 | 1,958,100 |
| 2022-02-07 | $13.04 | $13.29 | $13.04 | $13.18 | $10.08 | 1,859,900 |
| 2022-02-04 | $13.01 | $13.01 | $13.01 | $13.01 | $9.95 | 0 |
| 2022-02-03 | $13.01 | $13.01 | $13.01 | $13.01 | $9.95 | 0 |
| 2022-02-02 | $13.01 | $13.01 | $13.01 | $13.01 | $9.95 | 0 |
| 2022-02-01 | $13.01 | $13.01 | $13.01 | $13.01 | $9.95 | 0 |
| 2022-01-28 | $12.74 | $13.22 | $12.74 | $13.01 | $9.95 | 2,615,000 |
| 2022-01-27 | $12.90 | $12.95 | $12.63 | $12.67 | $9.69 | 2,094,300 |
| 2022-01-26 | $12.46 | $13.12 | $12.46 | $12.93 | $9.89 | 2,648,890 |
| 2022-01-25 | $13.10 | $13.20 | $12.47 | $12.47 | $9.54 | 3,259,400 |
| 2022-01-24 | $13.46 | $13.46 | $12.75 | $13.05 | $9.98 | 2,910,100 |
| 2022-01-21 | $13.54 | $13.76 | $13.42 | $13.50 | $10.33 | 2,636,600 |
| 2022-01-20 | $14.10 | $14.13 | $13.52 | $13.53 | $10.35 | 4,251,150 |
| 2022-01-19 | $14.13 | $14.24 | $13.85 | $14.02 | $10.73 | 5,768,200 |
| 2022-01-18 | $13.94 | $14.46 | $13.79 | $14.24 | $10.89 | 9,119,570 |
| 2022-01-17 | $13.73 | $14.18 | $13.66 | $13.97 | $10.69 | 5,019,520 |
| 2022-01-14 | $13.46 | $14.09 | $13.46 | $13.73 | $10.50 | 5,467,900 |
| 2022-01-13 | $13.57 | $13.67 | $13.48 | $13.57 | $10.38 | 2,870,090 |
| 2022-01-12 | $13.44 | $13.57 | $13.32 | $13.57 | $10.38 | 2,404,390 |
| 2022-01-11 | $13.52 | $13.78 | $13.42 | $13.44 | $10.28 | 2,273,910 |
| 2022-01-10 | $13.52 | $13.55 | $13.36 | $13.42 | $10.27 | 2,396,500 |
| 2022-01-07 | $13.66 | $13.84 | $13.42 | $13.45 | $10.29 | 2,281,190 |
| 2022-01-06 | $13.68 | $13.76 | $13.46 | $13.64 | $10.44 | 2,026,000 |
| 2022-01-05 | $13.64 | $13.97 | $13.45 | $13.70 | $10.48 | 3,043,900 |
| 2022-01-04 | $13.25 | $13.76 | $13.23 | $13.68 | $10.47 | 4,384,440 |
| 2022-01-03 | $13.27 | $13.27 | $13.27 | $13.27 | $10.15 | 0 |
| 2021-12-31 | $13.38 | $13.38 | $13.20 | $13.27 | $10.15 | 1,604,230 |
| 2021-12-30 | $13.40 | $13.41 | $13.27 | $13.31 | $10.18 | 2,057,750 |
| 2021-12-29 | $13.09 | $13.43 | $13.01 | $13.38 | $10.24 | 3,708,970 |
| 2021-12-28 | $12.92 | $13.10 | $12.85 | $13.09 | $10.01 | 1,459,240 |
| 2021-12-27 | $12.83 | $12.99 | $12.81 | $12.98 | $9.93 | 1,274,730 |
| 2021-12-24 | $13.22 | $13.22 | $12.85 | $12.86 | $9.84 | 2,417,570 |
| 2021-12-23 | $13.33 | $13.33 | $13.14 | $13.18 | $10.08 | 1,854,300 |
| 2021-12-22 | $13.31 | $13.57 | $13.31 | $13.38 | $10.24 | 4,228,700 |
| 2021-12-21 | $12.81 | $13.06 | $12.80 | $13.03 | $9.97 | 1,839,730 |
| 2021-12-20 | $13.05 | $13.23 | $12.88 | $12.88 | $9.85 | 2,343,610 |
| 2021-12-17 | $13.33 | $13.33 | $13.08 | $13.10 | $10.02 | 2,931,700 |
| 2021-12-16 | $13.20 | $13.39 | $13.08 | $13.37 | $10.23 | 3,074,190 |
| 2021-12-15 | $13.33 | $13.41 | $13.14 | $13.15 | $10.06 | 2,702,320 |
| 2021-12-14 | $13.30 | $13.36 | $13.19 | $13.33 | $10.20 | 2,041,700 |
| 2021-12-13 | $13.33 | $13.45 | $13.23 | $13.36 | $10.22 | 2,461,320 |
| 2021-12-10 | $13.13 | $13.51 | $13.13 | $13.36 | $10.22 | 3,617,290 |
| 2021-12-09 | $13.09 | $13.21 | $12.94 | $13.17 | $10.08 | 2,712,180 |
| 2021-12-08 | $12.93 | $13.08 | $12.91 | $13.06 | $9.99 | 2,384,600 |
| 2021-12-07 | $13.26 | $13.43 | $12.85 | $13.00 | $9.95 | 4,619,770 |
| 2021-12-06 | $13.48 | $13.63 | $13.20 | $13.26 | $10.14 | 4,650,300 |
| 2021-12-03 | $13.47 | $13.47 | $13.47 | $13.47 | $10.31 | 2,998,000 |
| 2021-12-02 | $13.46 | $13.46 | $13.46 | $13.46 | $10.30 | 8,246,010 |
| 2021-12-01 | $14.20 | $14.21 | $14.03 | $14.20 | $10.86 | 4,305,500 |
| 2021-11-30 | $14.16 | $14.43 | $13.98 | $14.28 | $10.92 | 5,784,300 |
| 2021-11-29 | $14.22 | $14.39 | $13.97 | $14.16 | $10.83 | 6,608,160 |
| 2021-11-26 | $14.58 | $14.94 | $14.44 | $14.53 | $11.12 | 6,417,900 |
| 2021-11-25 | $15.08 | $15.16 | $14.55 | $14.63 | $11.19 | 9,448,500 |
| 2021-11-24 | $14.23 | $15.60 | $14.13 | $15.06 | $11.52 | 16,909,150 |
| 2021-11-23 | $14.14 | $14.51 | $14.02 | $14.25 | $10.90 | 8,044,880 |
| 2021-11-22 | $13.98 | $14.25 | $13.75 | $14.15 | $10.83 | 6,736,740 |
| 2021-11-19 | $13.90 | $14.07 | $13.64 | $13.98 | $10.70 | 5,139,300 |
| 2021-11-18 | $13.67 | $14.20 | $13.59 | $13.99 | $10.70 | 7,658,340 |
| 2021-11-17 | $13.51 | $13.83 | $13.49 | $13.69 | $10.47 | 4,915,690 |
| 2021-11-16 | $13.81 | $13.99 | $13.51 | $13.53 | $10.35 | 7,453,650 |
| 2021-11-15 | $14.70 | $14.74 | $13.87 | $13.92 | $10.65 | 11,749,830 |
| 2021-11-12 | $14.05 | $14.79 | $13.66 | $14.59 | $11.16 | 13,825,040 |
| 2021-11-11 | $14.00 | $14.24 | $13.76 | $14.06 | $10.76 | 8,006,500 |
| 2021-11-10 | $13.44 | $14.46 | $13.44 | $14.20 | $10.86 | 15,420,700 |
| 2021-11-09 | $13.27 | $13.48 | $13.19 | $13.43 | $10.27 | 5,808,900 |
| 2021-11-08 | $12.65 | $13.47 | $12.52 | $13.39 | $10.24 | 8,501,490 |
| 2021-11-05 | $13.03 | $13.03 | $13.03 | $13.03 | $9.97 | 5,776,110 |
| 2021-11-04 | $12.80 | $13.26 | $12.80 | $13.03 | $9.97 | 5,697,100 |
| 2021-11-03 | $12.66 | $13.07 | $12.52 | $12.91 | $9.88 | 5,248,800 |
| 2021-11-02 | $12.76 | $13.27 | $12.61 | $12.68 | $9.70 | 7,129,890 |
| 2021-11-01 | $12.44 | $12.87 | $12.33 | $12.77 | $9.77 | 5,720,290 |
| 2021-10-29 | $12.50 | $12.75 | $12.00 | $12.50 | $9.56 | 8,511,900 |
| 2021-10-28 | $13.49 | $13.90 | $12.73 | $12.91 | $9.88 | 9,325,000 |
| 2021-10-27 | $13.83 | $14.31 | $13.51 | $13.64 | $10.44 | 11,844,370 |
| 2021-10-26 | $14.20 | $14.80 | $13.99 | $14.04 | $10.74 | 18,900,660 |
| 2021-10-25 | $12.89 | $13.90 | $12.78 | $13.90 | $10.63 | 14,343,360 |
| 2021-10-22 | $12.97 | $13.06 | $12.60 | $12.64 | $9.67 | 3,779,980 |
| 2021-10-21 | $12.92 | $13.24 | $12.78 | $13.00 | $9.95 | 5,285,960 |
| 2021-10-20 | $12.71 | $13.05 | $12.64 | $12.90 | $9.87 | 3,977,620 |
| 2021-10-19 | $12.55 | $13.00 | $12.49 | $12.94 | $9.90 | 4,798,530 |
| 2021-10-18 | $12.50 | $12.67 | $12.34 | $12.61 | $9.65 | 3,126,100 |
| 2021-10-15 | $12.34 | $12.45 | $12.14 | $12.37 | $9.46 | 2,513,400 |
| 2021-10-14 | $12.37 | $12.49 | $12.10 | $12.43 | $9.51 | 2,998,800 |
| 2021-10-13 | $12.30 | $12.41 | $12.20 | $12.38 | $9.47 | 2,099,400 |
| 2021-10-12 | $12.67 | $12.86 | $12.18 | $12.28 | $9.39 | 3,517,680 |
| 2021-10-11 | $12.73 | $12.84 | $12.57 | $12.67 | $9.69 | 2,400,600 |
| 2021-10-08 | $12.70 | $12.95 | $12.55 | $12.82 | $9.81 | 3,930,450 |
| 2021-10-07 | $12.60 | $12.60 | $12.60 | $12.60 | $9.64 | 0 |
| 2021-10-06 | $12.60 | $12.60 | $12.60 | $12.60 | $9.64 | 0 |
| 2021-09-30 | $12.33 | $12.69 | $12.24 | $12.60 | $9.64 | 3,950,950 |
| 2021-09-29 | $12.70 | $12.77 | $12.09 | $12.17 | $9.31 | 4,535,820 |
| 2021-09-28 | $12.77 | $13.03 | $12.72 | $12.76 | $9.76 | 3,453,760 |
| 2021-09-27 | $13.30 | $13.35 | $12.58 | $12.77 | $9.77 | 6,204,380 |
| 2021-09-24 | $14.03 | $14.15 | $13.31 | $13.36 | $10.22 | 9,879,440 |
| 2021-09-23 | $15.45 | $15.61 | $14.18 | $14.18 | $10.85 | 20,706,050 |
| 2021-09-22 | $15.69 | $16.12 | $15.29 | $15.75 | $12.05 | 12,518,620 |
| 2021-09-21 | $16.14 | $16.14 | $16.14 | $16.14 | $12.35 | 0 |
| 2021-09-20 | $16.14 | $16.14 | $16.14 | $16.14 | $12.35 | 0 |
| 2021-09-17 | $14.92 | $16.35 | $14.84 | $16.14 | $12.35 | 20,670,840 |
| 2021-09-16 | $15.92 | $16.19 | $14.89 | $14.98 | $11.46 | 11,290,250 |
| 2021-09-15 | $15.49 | $15.96 | $15.27 | $15.91 | $12.17 | 10,513,140 |
| 2021-09-14 | $15.64 | $16.30 | $15.56 | $15.69 | $12.00 | 15,662,560 |
| 2021-09-13 | $15.06 | $16.09 | $14.70 | $15.96 | $12.21 | 19,311,570 |
| 2021-09-10 | $14.59 | $15.80 | $14.40 | $15.26 | $11.67 | 16,726,180 |
| 2021-09-09 | $14.87 | $15.16 | $14.45 | $14.67 | $11.22 | 9,225,710 |
| 2021-09-08 | $15.09 | $15.30 | $14.68 | $14.87 | $11.38 | 10,129,070 |
| 2021-09-07 | $14.68 | $15.20 | $14.45 | $15.17 | $11.61 | 11,737,500 |
| 2021-09-06 | $15.05 | $15.29 | $14.06 | $14.67 | $11.22 | 13,492,990 |
| 2021-09-03 | $15.21 | $15.96 | $14.84 | $15.08 | $11.54 | 13,760,110 |
| 2021-09-02 | $14.75 | $15.47 | $14.75 | $15.29 | $11.70 | 13,027,020 |
| 2021-09-01 | $16.33 | $16.56 | $14.75 | $14.97 | $11.45 | 20,779,660 |
| 2021-08-31 | $15.64 | $16.66 | $15.35 | $16.35 | $12.51 | 22,913,040 |
| 2021-08-30 | $17.81 | $17.99 | $15.75 | $15.96 | $12.21 | 34,863,410 |
| 2021-08-27 | $17.00 | $18.50 | $16.89 | $17.50 | $13.39 | 30,741,130 |
| 2021-08-26 | $18.29 | $18.52 | $17.74 | $18.52 | $14.17 | 16,736,360 |
| 2021-08-25 | $14.86 | $16.84 | $14.86 | $16.84 | $12.88 | 25,048,840 |
| 2021-08-24 | $15.85 | $15.93 | $15.07 | $15.31 | $11.71 | 21,581,460 |
| 2021-08-23 | $14.41 | $15.93 | $14.16 | $15.93 | $12.19 | 25,463,470 |
| 2021-08-20 | $13.25 | $14.50 | $13.23 | $14.48 | $11.08 | 21,024,540 |
| 2021-08-19 | $14.12 | $14.12 | $13.04 | $13.53 | $10.35 | 17,284,200 |
| 2021-08-18 | $12.46 | $13.85 | $12.46 | $13.85 | $10.60 | 8,410,680 |
| 2021-08-17 | $13.28 | $13.28 | $12.55 | $12.59 | $9.63 | 8,217,680 |
| 2021-08-16 | $13.23 | $13.41 | $12.95 | $13.18 | $10.08 | 9,083,900 |
| 2021-08-13 | $12.90 | $13.26 | $12.75 | $13.13 | $10.05 | 8,480,990 |
| 2021-08-12 | $12.67 | $13.13 | $12.60 | $12.88 | $9.85 | 6,231,430 |
| 2021-08-11 | $12.73 | $12.80 | $12.57 | $12.65 | $9.68 | 4,921,510 |
| 2021-08-10 | $12.34 | $12.95 | $12.30 | $12.76 | $9.76 | 7,909,950 |
| 2021-08-09 | $12.49 | $12.60 | $12.29 | $12.44 | $9.52 | 4,016,190 |
| 2021-08-06 | $12.53 | $12.83 | $12.43 | $12.59 | $9.63 | 4,669,140 |
| 2021-08-05 | $12.56 | $12.78 | $12.42 | $12.56 | $9.61 | 5,690,450 |
| 2021-08-04 | $12.18 | $12.75 | $12.15 | $12.60 | $9.64 | 7,055,000 |
| 2021-08-03 | $12.39 | $12.56 | $12.12 | $12.14 | $9.29 | 4,917,090 |
| 2021-08-02 | $12.01 | $12.65 | $11.83 | $12.39 | $9.48 | 6,126,290 |
| 2021-07-30 | $12.18 | $12.21 | $11.84 | $12.01 | $9.19 | 5,053,650 |
| 2021-07-29 | $11.75 | $12.30 | $11.75 | $12.10 | $9.26 | 6,221,310 |
| 2021-07-28 | $12.13 | $12.27 | $11.50 | $11.75 | $8.99 | 8,214,900 |
| 2021-07-27 | $12.88 | $13.03 | $12.30 | $12.30 | $9.41 | 8,411,780 |
| 2021-07-26 | $12.84 | $13.20 | $12.75 | $12.80 | $9.79 | 11,418,610 |
| 2021-07-23 | $13.55 | $13.99 | $12.90 | $13.08 | $10.01 | 24,533,630 |
| 2021-07-22 | $11.72 | $12.90 | $11.64 | $12.90 | $9.87 | 11,285,550 |
| 2021-07-21 | $11.69 | $11.79 | $11.62 | $11.73 | $8.97 | 2,465,260 |
| 2021-07-20 | $11.58 | $11.73 | $11.53 | $11.65 | $8.91 | 1,868,490 |
| 2021-07-19 | $11.93 | $11.93 | $11.61 | $11.73 | $8.97 | 3,112,770 |
| 2021-07-16 | $11.96 | $12.18 | $11.80 | $11.88 | $9.09 | 3,575,610 |
| 2021-07-15 | $12.02 | $12.16 | $11.68 | $12.09 | $9.25 | 5,454,600 |
| 2021-07-14 | $12.34 | $12.41 | $12.05 | $12.07 | $9.23 | 5,773,680 |
| 2021-07-13 | $11.96 | $12.58 | $11.83 | $12.41 | $9.49 | 10,294,880 |
| 2021-07-12 | $12.11 | $12.15 | $11.81 | $11.96 | $9.15 | 4,291,400 |
| 2021-07-09 | $11.89 | $12.17 | $11.81 | $12.05 | $9.22 | 4,506,710 |
| 2021-07-08 | $12.21 | $12.26 | $11.85 | $11.95 | $9.14 | 4,864,400 |
| 2021-07-07 | $12.22 | $12.34 | $12.05 | $12.21 | $9.34 | 4,735,600 |
| 2021-07-06 | $12.36 | $12.36 | $12.02 | $12.17 | $9.31 | 5,567,140 |
| 2021-07-05 | $11.60 | $12.40 | $11.57 | $12.39 | $9.48 | 8,908,350 |
| 2021-07-02 | $11.68 | $11.92 | $11.63 | $11.65 | $8.91 | 4,303,280 |
| 2021-07-01 | $12.02 | $12.46 | $11.72 | $11.83 | $9.05 | 8,928,430 |
| 2021-06-30 | $11.98 | $12.47 | $11.73 | $12.20 | $9.33 | 9,629,580 |
| 2021-06-29 | $11.36 | $11.94 | $11.36 | $11.94 | $9.13 | 8,429,550 |
| 2021-06-28 | $11.44 | $11.48 | $11.38 | $11.42 | $8.74 | 1,075,300 |
| 2021-06-25 | $11.44 | $11.50 | $11.38 | $11.44 | $8.75 | 1,691,300 |
| 2021-06-24 | $11.55 | $11.57 | $11.42 | $11.44 | $8.75 | 1,500,700 |
| 2021-06-23 | $11.60 | $11.66 | $11.48 | $11.57 | $8.85 | 2,116,710 |
| 2021-06-22 | $11.52 | $11.62 | $11.40 | $11.60 | $8.87 | 2,362,600 |
| 2021-06-21 | $11.57 | $11.70 | $11.42 | $11.53 | $8.82 | 3,787,710 |
| 2021-06-18 | $11.19 | $11.98 | $11.17 | $11.63 | $8.90 | 5,770,840 |
| 2021-06-17 | $11.02 | $11.25 | $11.02 | $11.20 | $8.57 | 1,863,010 |
| 2021-06-16 | $11.09 | $11.11 | $11.02 | $11.07 | $8.47 | 1,042,500 |
| 2021-06-15 | $11.16 | $11.19 | $11.04 | $11.10 | $8.49 | 1,267,490 |
| 2021-06-14 | $11.15 | $11.15 | $11.15 | $11.15 | $8.53 | 0 |
| 2021-06-11 | $11.40 | $11.40 | $11.12 | $11.15 | $8.53 | 2,195,670 |
| 2021-06-10 | $11.60 | $11.65 | $11.51 | $11.63 | $8.66 | 2,336,000 |
| 2021-06-09 | $11.42 | $11.67 | $11.42 | $11.59 | $8.63 | 2,891,700 |
| 2021-06-08 | $11.43 | $11.52 | $11.36 | $11.45 | $8.53 | 1,426,420 |
| 2021-06-07 | $11.50 | $11.55 | $11.39 | $11.44 | $8.52 | 1,242,090 |
| 2021-06-04 | $11.43 | $11.55 | $11.37 | $11.44 | $8.52 | 1,699,240 |
| 2021-06-03 | $11.37 | $11.45 | $11.35 | $11.35 | $8.46 | 1,325,000 |
| 2021-06-02 | $11.43 | $11.47 | $11.36 | $11.38 | $8.48 | 1,654,810 |
| 2021-06-01 | $11.43 | $11.48 | $11.37 | $11.44 | $8.52 | 1,482,320 |
| 2021-05-31 | $11.33 | $11.43 | $11.33 | $11.43 | $8.52 | 1,255,500 |
| 2021-05-28 | $11.53 | $11.62 | $11.33 | $11.37 | $8.47 | 1,935,520 |
| 2021-05-27 | $11.28 | $11.73 | $11.28 | $11.53 | $8.59 | 2,667,800 |
| 2021-05-26 | $11.23 | $11.29 | $11.17 | $11.28 | $8.40 | 1,077,600 |
| 2021-05-25 | $11.12 | $11.21 | $11.12 | $11.18 | $8.33 | 910,900 |
| 2021-05-24 | $11.12 | $11.12 | $11.02 | $11.08 | $8.25 | 812,030 |
| 2021-05-21 | $11.07 | $11.17 | $11.04 | $11.06 | $8.24 | 905,040 |
| 2021-05-20 | $11.30 | $11.32 | $11.04 | $11.06 | $8.24 | 1,842,200 |
| 2021-05-19 | $11.39 | $11.40 | $11.26 | $11.28 | $8.40 | 1,193,730 |
| 2021-05-18 | $11.33 | $11.47 | $11.31 | $11.41 | $8.50 | 934,900 |
| 2021-05-17 | $11.51 | $11.51 | $11.33 | $11.37 | $8.47 | 1,384,530 |
| 2021-05-14 | $11.28 | $11.51 | $11.26 | $11.48 | $8.55 | 2,166,700 |
| 2021-05-13 | $11.30 | $11.44 | $11.28 | $11.30 | $8.42 | 983,000 |
| 2021-05-12 | $11.35 | $11.40 | $11.26 | $11.40 | $8.49 | 945,700 |
| 2021-05-11 | $11.33 | $11.40 | $11.25 | $11.38 | $8.48 | 784,100 |
| 2021-05-10 | $11.43 | $11.43 | $11.19 | $11.33 | $8.44 | 1,089,700 |
| 2021-05-07 | $11.44 | $11.53 | $11.24 | $11.26 | $8.39 | 1,315,990 |
| 2021-05-06 | $11.30 | $11.46 | $11.26 | $11.43 | $8.52 | 895,630 |
| 2021-05-05 | $11.30 | $11.30 | $11.30 | $11.30 | $8.42 | 0 |
| 2021-05-04 | $11.30 | $11.30 | $11.30 | $11.30 | $8.42 | 0 |
| 2021-04-30 | $11.44 | $11.49 | $11.18 | $11.30 | $8.42 | 1,595,370 |
| 2021-04-29 | $11.51 | $11.53 | $11.36 | $11.37 | $8.47 | 1,208,000 |
| 2021-04-28 | $11.60 | $11.66 | $11.49 | $11.51 | $8.57 | 1,455,200 |
| 2021-04-27 | $11.50 | $11.64 | $11.38 | $11.63 | $8.66 | 1,349,490 |
| 2021-04-26 | $11.49 | $11.69 | $11.44 | $11.57 | $8.62 | 1,588,300 |
| 2021-04-23 | $11.89 | $12.02 | $11.49 | $11.52 | $8.58 | 3,259,510 |
| 2021-04-22 | $12.15 | $12.41 | $11.90 | $11.92 | $8.88 | 3,144,680 |
| 2021-04-21 | $12.23 | $12.42 | $12.04 | $12.12 | $9.03 | 2,695,100 |
| 2021-04-20 | $12.19 | $12.65 | $12.12 | $12.34 | $9.19 | 4,891,510 |
| 2021-04-19 | $12.26 | $12.40 | $12.10 | $12.25 | $9.13 | 2,558,820 |
| 2021-04-16 | $12.35 | $12.48 | $12.30 | $12.35 | $9.20 | 2,245,590 |
| 2021-04-15 | $12.53 | $12.55 | $12.31 | $12.42 | $9.25 | 2,808,900 |
| 2021-04-14 | $11.79 | $12.57 | $11.77 | $12.52 | $9.33 | 6,101,140 |
| 2021-04-13 | $12.20 | $12.30 | $11.82 | $11.93 | $8.89 | 3,225,140 |
| 2021-04-12 | $12.42 | $12.42 | $12.08 | $12.19 | $9.08 | 3,222,330 |
| 2021-04-09 | $12.36 | $12.55 | $12.23 | $12.37 | $9.22 | 3,404,900 |
| 2021-04-08 | $12.49 | $12.83 | $12.30 | $12.33 | $9.19 | 6,859,280 |
| 2021-04-07 | $11.90 | $12.55 | $11.87 | $12.51 | $9.32 | 6,783,820 |
| 2021-04-06 | $11.98 | $12.18 | $11.93 | $11.98 | $8.93 | 3,058,890 |
| 2021-04-05 | $12.05 | $12.05 | $12.05 | $12.05 | $8.98 | 0 |
| 2021-04-02 | $11.78 | $12.09 | $11.65 | $12.05 | $8.98 | 3,985,920 |
| 2021-04-01 | $11.47 | $11.93 | $11.47 | $11.90 | $8.87 | 3,958,550 |
| 2021-03-31 | $11.33 | $11.63 | $11.31 | $11.57 | $8.62 | 2,714,800 |
| 2021-03-30 | $11.42 | $11.45 | $11.23 | $11.34 | $8.45 | 1,991,970 |
| 2021-03-29 | $11.35 | $11.62 | $11.33 | $11.49 | $8.56 | 2,381,300 |
| 2021-03-26 | $11.40 | $11.48 | $11.35 | $11.40 | $8.49 | 2,003,220 |
| 2021-03-25 | $11.62 | $11.67 | $11.38 | $11.42 | $8.51 | 2,427,950 |
| 2021-03-24 | $11.40 | $11.75 | $11.33 | $11.68 | $8.70 | 3,770,640 |
| 2021-03-23 | $11.68 | $11.73 | $11.33 | $11.38 | $8.48 | 3,587,000 |
| 2021-03-22 | $11.69 | $11.80 | $11.55 | $11.72 | $8.73 | 4,211,510 |
| 2021-03-19 | $11.30 | $11.87 | $11.23 | $11.65 | $8.68 | 5,026,530 |
| 2021-03-18 | $11.26 | $11.61 | $11.20 | $11.43 | $8.52 | 4,336,610 |
| 2021-03-17 | $11.11 | $11.34 | $11.08 | $11.23 | $8.37 | 2,450,580 |
| 2021-03-16 | $11.12 | $11.21 | $11.01 | $11.16 | $8.31 | 1,932,680 |
| 2021-03-15 | $11.00 | $11.18 | $10.93 | $11.12 | $8.28 | 2,095,740 |
| 2021-03-12 | $11.13 | $11.13 | $10.96 | $11.04 | $8.22 | 2,254,710 |
| 2021-03-11 | $10.91 | $11.19 | $10.86 | $11.13 | $8.29 | 2,667,720 |
| 2021-03-10 | $11.03 | $11.17 | $10.92 | $10.94 | $8.15 | 4,929,400 |
| 2021-03-09 | $11.29 | $11.50 | $11.08 | $11.10 | $8.27 | 11,721,510 |
| 2021-03-08 | $12.65 | $12.88 | $12.29 | $12.31 | $9.17 | 4,776,080 |
| 2021-03-05 | $12.50 | $12.81 | $12.47 | $12.74 | $9.49 | 3,840,910 |
| 2021-03-04 | $12.77 | $12.96 | $12.46 | $12.55 | $9.35 | 4,891,410 |
| 2021-03-03 | $12.83 | $13.13 | $12.73 | $12.84 | $9.57 | 5,197,650 |
| 2021-03-02 | $13.27 | $13.30 | $12.73 | $12.83 | $9.56 | 8,522,850 |
| 2021-03-01 | $13.12 | $13.50 | $12.96 | $13.40 | $9.98 | 13,531,020 |
| 2021-02-26 | $12.13 | $13.42 | $11.96 | $13.07 | $9.74 | 15,314,070 |
| 2021-02-25 | $12.66 | $12.75 | $12.19 | $12.20 | $9.09 | 4,708,700 |
| 2021-02-24 | $12.25 | $12.91 | $12.25 | $12.69 | $9.45 | 7,658,730 |
| 2021-02-23 | $12.30 | $12.64 | $12.10 | $12.36 | $9.21 | 4,118,100 |
| 2021-02-22 | $12.23 | $12.74 | $12.17 | $12.43 | $9.26 | 5,809,540 |
| 2021-02-19 | $11.59 | $12.28 | $11.59 | $12.24 | $9.12 | 4,363,550 |
| 2021-02-18 | $11.26 | $11.76 | $11.20 | $11.63 | $8.66 | 3,456,330 |
| 2021-02-17 | $11.08 | $11.08 | $11.08 | $11.08 | $8.25 | 0 |
| 2021-02-16 | $11.08 | $11.08 | $11.08 | $11.08 | $8.25 | 0 |
| 2021-02-15 | $11.08 | $11.08 | $11.08 | $11.08 | $8.25 | 0 |
| 2021-02-12 | $11.08 | $11.08 | $11.08 | $11.08 | $8.25 | 0 |
| 2021-02-11 | $11.08 | $11.08 | $11.08 | $11.08 | $8.25 | 0 |
| 2021-02-10 | $11.30 | $11.36 | $10.92 | $11.08 | $8.25 | 3,215,660 |
| 2021-02-09 | $11.38 | $11.58 | $11.27 | $11.37 | $8.47 | 2,722,170 |
| 2021-02-08 | $11.18 | $11.60 | $10.60 | $11.49 | $8.56 | 4,201,190 |
| 2021-02-05 | $12.25 | $12.44 | $11.16 | $11.17 | $8.32 | 6,920,170 |
| 2021-02-04 | $12.57 | $12.86 | $12.22 | $12.40 | $9.24 | 5,317,080 |
| 2021-02-03 | $12.23 | $12.83 | $12.10 | $12.75 | $9.50 | 7,853,590 |
| 2021-02-02 | $12.47 | $12.47 | $12.17 | $12.19 | $9.08 | 3,591,430 |
| 2021-02-01 | $12.40 | $12.54 | $12.01 | $12.50 | $9.31 | 4,991,460 |
| 2021-01-29 | $12.20 | $12.63 | $12.10 | $12.57 | $9.36 | 7,090,900 |
| 2021-01-28 | $12.00 | $12.44 | $11.92 | $12.17 | $9.07 | 5,152,060 |
| 2021-01-27 | $12.00 | $12.63 | $11.86 | $12.26 | $9.13 | 10,117,630 |
| 2021-01-26 | $11.20 | $12.33 | $11.09 | $12.33 | $9.19 | 7,280,730 |
| 2021-01-25 | $11.14 | $11.48 | $10.80 | $11.21 | $8.35 | 2,966,060 |
| 2021-01-22 | $11.28 | $11.38 | $11.12 | $11.14 | $8.30 | 1,788,230 |
| 2021-01-21 | $11.46 | $11.55 | $11.28 | $11.39 | $8.49 | 1,619,420 |
| 2021-01-20 | $11.44 | $11.51 | $11.25 | $11.44 | $8.52 | 1,427,320 |
| 2021-01-19 | $11.20 | $11.60 | $11.17 | $11.43 | $8.52 | 2,349,310 |
| 2021-01-18 | $11.30 | $11.39 | $11.17 | $11.24 | $8.37 | 1,626,450 |
| 2021-01-15 | $10.84 | $11.29 | $10.84 | $11.27 | $8.40 | 2,554,230 |
| 2021-01-14 | $10.61 | $10.96 | $10.51 | $10.85 | $8.08 | 1,797,440 |
| 2021-01-13 | $11.08 | $11.19 | $10.69 | $10.71 | $7.98 | 2,386,200 |
| 2021-01-12 | $11.06 | $11.13 | $10.94 | $11.08 | $8.25 | 1,041,720 |
| 2021-01-11 | $11.31 | $11.33 | $10.91 | $11.00 | $8.20 | 2,609,780 |
| 2021-01-08 | $11.52 | $11.52 | $11.10 | $11.31 | $8.43 | 2,025,070 |
| 2021-01-07 | $11.93 | $12.04 | $11.49 | $11.52 | $8.58 | 2,670,580 |
| 2021-01-06 | $12.35 | $12.35 | $11.91 | $11.99 | $8.93 | 2,100,380 |
| 2021-01-05 | $12.26 | $12.42 | $12.22 | $12.35 | $9.20 | 1,819,810 |
| 2021-01-04 | $12.13 | $12.41 | $12.13 | $12.34 | $9.19 | 2,183,560 |
| 2021-01-01 | $12.20 | $12.20 | $12.20 | $12.20 | $9.09 | 0 |
| 2020-12-31 | $11.88 | $12.30 | $11.88 | $12.20 | $9.09 | 1,977,860 |
| 2020-12-30 | $11.83 | $11.94 | $11.77 | $11.89 | $8.86 | 1,344,060 |
| 2020-12-29 | $11.92 | $11.98 | $11.75 | $11.83 | $8.81 | 1,650,910 |
| 2020-12-28 | $12.26 | $12.37 | $11.90 | $11.91 | $8.87 | 2,592,010 |
| 2020-12-25 | $12.15 | $12.43 | $12.03 | $12.24 | $9.12 | 1,786,310 |
| 2020-12-24 | $12.43 | $12.43 | $12.14 | $12.16 | $9.06 | 2,346,070 |
| 2020-12-23 | $12.40 | $12.55 | $12.33 | $12.45 | $9.28 | 1,852,450 |
| 2020-12-22 | $12.88 | $12.88 | $12.42 | $12.42 | $9.25 | 3,023,140 |
| 2020-12-21 | $12.86 | $13.05 | $12.77 | $12.95 | $9.65 | 2,154,930 |
| 2020-12-18 | $12.99 | $13.00 | $12.82 | $12.90 | $9.61 | 2,031,990 |
| 2020-12-17 | $12.57 | $13.01 | $12.46 | $12.94 | $9.64 | 2,793,520 |
| 2020-12-16 | $13.17 | $13.17 | $12.60 | $12.66 | $9.43 | 3,041,490 |
| 2020-12-15 | $13.02 | $13.12 | $12.93 | $13.11 | $9.77 | 1,689,150 |
| 2020-12-14 | $12.90 | $13.03 | $12.85 | $13.01 | $9.69 | 1,873,770 |
| 2020-12-11 | $13.31 | $13.44 | $12.80 | $12.94 | $9.64 | 4,005,310 |
| 2020-12-10 | $13.61 | $13.80 | $13.25 | $13.31 | $9.92 | 4,756,990 |
| 2020-12-09 | $14.07 | $14.37 | $13.78 | $13.84 | $10.31 | 3,906,650 |
| 2020-12-08 | $14.20 | $14.38 | $14.05 | $14.08 | $10.49 | 3,914,670 |
| 2020-12-07 | $14.28 | $14.80 | $14.27 | $14.29 | $10.65 | 5,531,840 |
| 2020-12-04 | $14.28 | $14.37 | $14.00 | $14.31 | $10.66 | 4,431,570 |
| 2020-12-03 | $14.10 | $14.46 | $14.02 | $14.22 | $10.59 | 5,389,800 |
| 2020-12-02 | $14.60 | $14.64 | $14.13 | $14.16 | $10.55 | 7,532,890 |
| 2020-12-01 | $14.89 | $14.89 | $14.55 | $14.63 | $10.90 | 6,483,980 |
| 2020-11-30 | $14.73 | $15.16 | $14.53 | $14.80 | $11.03 | 7,730,020 |
| 2020-11-27 | $15.35 | $15.35 | $14.60 | $14.71 | $10.96 | 9,913,410 |
| 2020-11-26 | $14.48 | $15.49 | $14.25 | $15.31 | $11.41 | 13,236,810 |
| 2020-11-25 | $15.17 | $15.29 | $14.45 | $14.49 | $10.80 | 10,521,580 |
| 2020-11-24 | $15.36 | $15.65 | $15.07 | $15.14 | $11.28 | 11,669,020 |
| 2020-11-23 | $15.15 | $15.88 | $14.81 | $15.72 | $11.71 | 16,381,690 |
| 2020-11-20 | $14.80 | $15.81 | $14.44 | $15.24 | $11.35 | 15,769,240 |
| 2020-11-19 | $15.16 | $15.59 | $14.65 | $14.81 | $11.03 | 13,536,480 |
| 2020-11-18 | $14.38 | $15.87 | $14.28 | $15.42 | $11.49 | 21,337,680 |
| 2020-11-17 | $13.85 | $14.77 | $13.73 | $14.53 | $10.82 | 13,268,250 |
| 2020-11-16 | $13.77 | $14.10 | $13.64 | $13.83 | $10.30 | 4,477,170 |
| 2020-11-13 | $14.08 | $14.08 | $13.72 | $13.74 | $10.24 | 5,105,520 |
| 2020-11-12 | $13.89 | $14.34 | $13.53 | $14.20 | $10.58 | 8,393,570 |
| 2020-11-11 | $13.69 | $14.18 | $13.60 | $13.88 | $10.34 | 7,185,200 |
| 2020-11-10 | $13.81 | $13.86 | $13.56 | $13.66 | $10.18 | 4,163,270 |
| 2020-11-09 | $13.49 | $13.88 | $13.42 | $13.80 | $10.28 | 7,209,390 |
| 2020-11-06 | $12.85 | $13.67 | $12.72 | $13.59 | $10.12 | 8,596,520 |
| 2020-11-05 | $12.63 | $12.85 | $12.55 | $12.80 | $9.54 | 2,605,560 |
| 2020-11-04 | $12.62 | $12.71 | $12.47 | $12.53 | $9.33 | 1,531,960 |
| 2020-11-03 | $12.31 | $12.64 | $12.30 | $12.62 | $9.40 | 2,093,910 |
| 2020-11-02 | $12.26 | $12.35 | $12.12 | $12.29 | $9.16 | 1,736,890 |
| 2020-10-30 | $12.83 | $12.90 | $12.31 | $12.33 | $9.19 | 3,143,250 |
| 2020-10-29 | $12.94 | $12.94 | $12.78 | $12.83 | $9.56 | 2,597,570 |
| 2020-10-28 | $13.21 | $13.25 | $13.01 | $13.10 | $9.76 | 1,714,550 |
| 2020-10-27 | $13.16 | $13.31 | $13.11 | $13.20 | $9.83 | 1,190,810 |
| 2020-10-26 | $13.24 | $13.26 | $13.01 | $13.18 | $9.82 | 1,699,620 |
| 2020-10-23 | $13.51 | $13.58 | $13.26 | $13.27 | $9.89 | 2,396,680 |
| 2020-10-22 | $13.70 | $13.70 | $13.47 | $13.51 | $10.06 | 2,021,190 |
| 2020-10-21 | $13.53 | $13.74 | $13.46 | $13.70 | $10.21 | 2,545,660 |
| 2020-10-20 | $13.43 | $13.53 | $13.36 | $13.53 | $10.08 | 1,513,590 |
| 2020-10-19 | $13.65 | $13.66 | $13.40 | $13.41 | $9.99 | 1,591,750 |
| 2020-10-16 | $13.42 | $13.58 | $13.40 | $13.58 | $10.12 | 1,631,620 |
| 2020-10-15 | $13.83 | $13.85 | $13.49 | $13.52 | $10.07 | 3,250,750 |
| 2020-10-14 | $13.94 | $13.94 | $13.77 | $13.84 | $10.31 | 1,837,360 |
| 2020-10-13 | $14.07 | $14.09 | $13.80 | $13.87 | $10.33 | 2,670,210 |
| 2020-10-12 | $13.74 | $14.01 | $13.70 | $13.98 | $10.42 | 3,106,620 |
| 2020-10-09 | $13.50 | $13.78 | $13.46 | $13.66 | $10.18 | 2,277,540 |
| 2020-10-08 | $13.36 | $13.36 | $13.36 | $13.36 | $9.95 | 0 |
| 2020-10-07 | $13.36 | $13.36 | $13.36 | $13.36 | $9.95 | 0 |
| 2020-10-06 | $13.36 | $13.36 | $13.36 | $13.36 | $9.95 | 0 |
| 2020-10-05 | $13.36 | $13.36 | $13.36 | $13.36 | $9.95 | 0 |
| 2020-10-02 | $13.36 | $13.36 | $13.36 | $13.36 | $9.95 | 0 |
| 2020-10-01 | $13.36 | $13.36 | $13.36 | $13.36 | $9.95 | 0 |
| 2020-09-30 | $13.53 | $13.58 | $13.33 | $13.36 | $9.95 | 1,908,510 |
| 2020-09-29 | $13.53 | $13.71 | $13.51 | $13.53 | $10.08 | 2,172,650 |
| 2020-09-28 | $14.09 | $14.10 | $13.51 | $13.53 | $10.08 | 3,758,670 |
| 2020-09-25 | $14.87 | $14.95 | $14.02 | $14.10 | $10.50 | 5,868,110 |
| 2020-09-24 | $14.77 | $15.09 | $14.50 | $14.80 | $11.03 | 6,311,070 |
| 2020-09-23 | $14.31 | $15.00 | $14.31 | $14.93 | $11.12 | 6,375,750 |
| 2020-09-22 | $14.68 | $14.68 | $14.29 | $14.37 | $10.71 | 3,383,620 |
| 2020-09-21 | $14.74 | $14.92 | $14.62 | $14.74 | $10.98 | 3,240,950 |
| 2020-09-18 | $15.04 | $15.07 | $14.68 | $14.78 | $11.01 | 5,838,830 |
| 2020-09-17 | $14.35 | $15.18 | $14.26 | $15.07 | $11.23 | 9,884,680 |
| 2020-09-16 | $14.08 | $14.38 | $13.97 | $14.38 | $10.71 | 4,227,080 |
| 2020-09-15 | $14.00 | $14.11 | $13.84 | $14.08 | $10.49 | 2,737,290 |
| 2020-09-14 | $14.01 | $14.17 | $13.86 | $13.97 | $10.41 | 2,764,450 |
| 2020-09-11 | $14.07 | $14.10 | $13.71 | $14.01 | $10.44 | 4,626,860 |
| 2020-09-10 | $14.80 | $15.06 | $14.21 | $14.26 | $10.62 | 5,703,920 |
| 2020-09-09 | $14.40 | $15.03 | $14.35 | $14.80 | $11.03 | 5,924,220 |
| 2020-09-08 | $14.65 | $14.69 | $14.46 | $14.65 | $10.91 | 3,364,320 |
| 2020-09-07 | $14.64 | $14.79 | $14.34 | $14.38 | $10.71 | 3,890,900 |
| 2020-09-04 | $14.47 | $14.79 | $14.35 | $14.71 | $10.96 | 3,761,190 |
| 2020-09-03 | $14.94 | $14.94 | $14.63 | $14.65 | $10.91 | 4,653,600 |
| 2020-09-02 | $15.00 | $15.08 | $14.84 | $14.99 | $11.17 | 4,763,440 |
| 2020-09-01 | $14.90 | $14.92 | $14.72 | $14.82 | $11.04 | 4,096,370 |
| 2020-08-31 | $15.16 | $15.23 | $14.94 | $14.96 | $11.15 | 5,118,640 |
| 2020-08-28 | $15.04 | $15.18 | $14.95 | $15.13 | $11.27 | 4,476,720 |
| 2020-08-27 | $15.00 | $15.23 | $14.71 | $15.03 | $11.20 | 7,019,070 |
| 2020-08-26 | $15.80 | $15.80 | $15.05 | $15.10 | $11.25 | 9,632,800 |
| 2020-08-25 | $15.73 | $15.97 | $15.50 | $15.87 | $11.82 | 10,096,060 |
| 2020-08-24 | $16.08 | $16.10 | $15.63 | $15.67 | $11.67 | 10,784,900 |
| 2020-08-21 | $16.60 | $16.70 | $16.16 | $16.22 | $12.08 | 10,960,450 |
| 2020-08-20 | $16.70 | $16.98 | $16.30 | $16.50 | $12.29 | 14,871,240 |
| 2020-08-19 | $17.60 | $18.10 | $16.91 | $17.08 | $12.72 | 29,361,810 |
| 2020-08-18 | $21.04 | $21.04 | $18.58 | $18.75 | $13.97 | 40,533,200 |
| 2020-08-17 | $19.13 | $19.13 | $19.13 | $19.13 | $14.25 | 239,350 |
| 2020-08-14 | $17.39 | $17.39 | $17.39 | $17.39 | $12.96 | 131,450 |
| 2020-08-13 | $15.81 | $15.81 | $15.81 | $15.81 | $11.78 | 79,620 |
| 2020-08-12 | $11.98 | $14.37 | $11.98 | $14.37 | $10.71 | 308,470 |
Jiangxi Hungpai New Material Co Ltd (605366) News Headlines
Recent Jiangxi Hungpai New Material Co Ltd (605366) News
Similar Companies to Jiangxi Hungpai New Material Co Ltd (605366) 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 | -- | -- | -- |