Xinyi Solar Holdings Ltd (XISHY) Exchange: PINK
Data as of Oct. 9, 2025
$9.40 ($-0.25) -2.59%
Xinyi Solar Holdings Ltd - Daily Information
Click for more stock information on Xinyi Solar Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $9.69 |
| Previous Close | $9.40 |
| High | $9.69 |
| Low | $9.40 |
| Adjusted Open | $9.69 |
| Previous Adjusted Close | $9.40 |
| Adjusted High | $9.69 |
| Adjusted Low | $9.40 |
About Xinyi Solar Holdings Ltd (XISHY)
Xinyi Solar Holdings Ltd
Invest in Xinyi Solar Holdings Ltd (XISHY)
Historical Stock Data for Xinyi Solar Holdings Ltd (XISHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $9.69 | $9.69 | $9.40 | $9.40 | $9.40 | 501 |
| 2025-10-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,438 |
| 2025-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2025-10-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 1 |
| 2025-10-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 1 |
| 2025-09-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 81 |
| 2025-09-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2025-09-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 7 |
| 2025-09-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2025-09-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 7 |
| 2025-09-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 1,040 |
| 2025-09-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2025-09-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 48 |
| 2025-09-18 | $8.77 | $8.77 | $8.65 | $8.77 | $8.77 | 1,300 |
| 2025-09-17 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 8 |
| 2025-09-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 45 |
| 2025-09-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1,052 |
| 2025-09-12 | $9.00 | $9.00 | $8.81 | $8.81 | $8.81 | 980 |
| 2025-09-11 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2025-09-10 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 250 |
| 2025-09-09 | $9.30 | $9.33 | $9.20 | $9.21 | $9.21 | 906 |
| 2025-09-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2025-09-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 30 |
| 2025-09-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 661 |
| 2025-09-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 60 |
| 2025-09-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 266 |
| 2025-08-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2025-08-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 120 |
| 2025-08-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2025-08-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 147 |
| 2025-08-25 | $8.37 | $8.37 | $8.30 | $8.30 | $8.30 | 1,712 |
| 2025-08-22 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 116 |
| 2025-08-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 99 |
| 2025-08-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 154 |
| 2025-08-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 6 |
| 2025-08-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 16 |
| 2025-08-15 | $8.53 | $8.61 | $8.53 | $8.60 | $8.60 | 15,400 |
| 2025-08-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.34 | 0 |
| 2025-08-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.34 | 0 |
| 2025-08-12 | $8.48 | $8.48 | $8.44 | $8.44 | $8.34 | 434 |
| 2025-08-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.88 | 0 |
| 2025-08-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.88 | 153 |
| 2025-08-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.75 | 349 |
| 2025-08-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.83 | 0 |
| 2025-08-05 | $7.95 | $7.95 | $7.84 | $7.93 | $7.83 | 1,896 |
| 2025-08-04 | $7.84 | $7.84 | $7.79 | $7.79 | $7.69 | 290 |
| 2025-08-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1 |
| 2025-07-31 | $7.57 | $7.67 | $7.57 | $7.66 | $7.66 | 2,740 |
| 2025-07-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 335 |
| 2025-07-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-07-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-07-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 335 |
| 2025-07-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 146 |
| 2025-07-23 | $7.67 | $7.67 | $7.65 | $7.67 | $7.67 | 2,419 |
| 2025-07-22 | $7.82 | $8.00 | $7.82 | $8.00 | $8.00 | 567 |
| 2025-07-21 | $7.30 | $7.46 | $7.30 | $7.46 | $7.46 | 1,468 |
| 2025-07-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2025-07-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 57 |
| 2025-07-16 | $7.40 | $7.45 | $7.32 | $7.45 | $7.45 | 9,741 |
| 2025-07-15 | $7.43 | $7.43 | $7.41 | $7.43 | $7.43 | 1,550 |
| 2025-07-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 287 |
| 2025-07-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3 |
| 2025-07-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 250 |
| 2025-07-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 709 |
| 2025-07-08 | $7.29 | $7.29 | $7.15 | $7.15 | $7.15 | 1,070 |
| 2025-07-07 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 385 |
| 2025-07-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 47 |
| 2025-07-02 | $6.98 | $7.04 | $6.94 | $6.94 | $6.94 | 10,241 |
| 2025-07-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 699 |
| 2025-06-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 699 |
| 2025-06-27 | $5.96 | $6.15 | $5.96 | $6.15 | $6.15 | 473 |
| 2025-06-26 | $5.92 | $5.92 | $5.77 | $5.77 | $5.77 | 1,280 |
| 2025-06-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 399 |
| 2025-06-24 | $6.02 | $6.07 | $6.00 | $6.07 | $6.07 | 1,876 |
| 2025-06-23 | $5.81 | $5.81 | $5.73 | $5.73 | $5.73 | 1,845 |
| 2025-06-20 | $6.10 | $6.10 | $5.80 | $5.80 | $5.80 | 2,014 |
| 2025-06-18 | $6.14 | $6.16 | $6.14 | $6.16 | $6.16 | 960 |
| 2025-06-17 | $6.23 | $6.25 | $6.17 | $6.17 | $6.17 | 2,662 |
| 2025-06-16 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 411 |
| 2025-06-13 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 517 |
| 2025-06-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 457 |
| 2025-06-11 | $6.47 | $6.47 | $6.38 | $6.38 | $6.38 | 2,559 |
| 2025-06-10 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,085 |
| 2025-06-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 867 |
| 2025-06-06 | $5.93 | $6.00 | $5.93 | $6.00 | $6.00 | 2,034 |
| 2025-06-05 | $6.07 | $6.07 | $6.05 | $6.05 | $6.05 | 1,327 |
| 2025-06-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 91 |
| 2025-06-03 | $5.86 | $5.93 | $5.86 | $5.86 | $5.86 | 602 |
| 2025-06-02 | $5.95 | $5.95 | $5.85 | $5.85 | $5.85 | 527 |
| 2025-05-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 855 |
| 2025-05-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 374 |
| 2025-05-28 | $5.96 | $5.96 | $5.90 | $5.90 | $5.90 | 1,354 |
| 2025-05-27 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 298 |
| 2025-05-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 658 |
| 2025-05-22 | $6.48 | $6.48 | $6.20 | $6.20 | $6.20 | 747 |
| 2025-05-21 | $6.33 | $6.33 | $6.32 | $6.32 | $6.32 | 1,684 |
| 2025-05-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 342 |
| 2025-05-19 | $6.25 | $6.25 | $6.18 | $6.22 | $6.22 | 837 |
| 2025-05-16 | $6.30 | $6.32 | $6.30 | $6.32 | $6.32 | 782 |
| 2025-05-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 324 |
| 2025-05-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,054 |
| 2025-05-13 | $6.51 | $6.52 | $6.28 | $6.52 | $6.52 | 1,445 |
| 2025-05-12 | $6.75 | $6.75 | $6.64 | $6.75 | $6.75 | 978 |
| 2025-05-09 | $6.46 | $6.46 | $6.32 | $6.45 | $6.45 | 1,103 |
| 2025-05-08 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 2,448 |
| 2025-05-07 | $6.70 | $6.70 | $6.60 | $6.60 | $6.60 | 6,215 |
| 2025-05-06 | $6.81 | $6.83 | $6.81 | $6.83 | $6.83 | 1,054 |
| 2025-05-05 | $7.02 | $7.02 | $6.67 | $6.70 | $6.70 | 3,368 |
| 2025-05-02 | $6.52 | $6.98 | $6.52 | $6.75 | $6.75 | 793 |
| 2025-05-01 | $6.55 | $6.58 | $6.51 | $6.56 | $6.56 | 2,417 |
| 2025-04-30 | $6.53 | $6.53 | $6.42 | $6.42 | $6.42 | 3,880 |
| 2025-04-29 | $7.05 | $7.05 | $6.77 | $6.77 | $6.77 | 24,321 |
| 2025-04-28 | $6.69 | $6.79 | $6.47 | $6.79 | $6.79 | 1,149 |
| 2025-04-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 267 |
| 2025-04-24 | $6.65 | $6.80 | $6.65 | $6.79 | $6.79 | 1,361 |
| 2025-04-23 | $6.70 | $6.84 | $6.57 | $6.68 | $6.68 | 4,935 |
| 2025-04-22 | $6.58 | $6.59 | $6.36 | $6.36 | $6.36 | 14,887 |
| 2025-04-21 | $6.48 | $6.48 | $6.20 | $6.28 | $6.28 | 7,301 |
| 2025-04-17 | $6.43 | $6.51 | $6.31 | $6.43 | $6.43 | 2,632 |
| 2025-04-16 | $6.50 | $6.50 | $6.44 | $6.45 | $6.45 | 4,384 |
| 2025-04-15 | $6.74 | $6.80 | $6.55 | $6.70 | $6.70 | 6,678 |
| 2025-04-14 | $6.98 | $7.06 | $6.96 | $7.02 | $7.02 | 5,095 |
| 2025-04-11 | $6.61 | $6.61 | $6.41 | $6.44 | $6.44 | 1,754 |
| 2025-04-10 | $6.33 | $6.33 | $5.99 | $6.23 | $6.23 | 5,458 |
| 2025-04-09 | $6.05 | $6.39 | $5.88 | $6.00 | $6.00 | 8,537 |
| 2025-04-08 | $5.99 | $6.00 | $5.68 | $5.68 | $5.68 | 5,960 |
| 2025-04-07 | $6.46 | $6.52 | $5.98 | $5.98 | $5.98 | 9,386 |
| 2025-04-04 | $7.40 | $7.44 | $6.96 | $7.07 | $7.07 | 4,532 |
| 2025-04-03 | $7.59 | $7.61 | $7.50 | $7.61 | $7.61 | 1,352 |
| 2025-04-02 | $7.66 | $7.70 | $7.63 | $7.63 | $7.63 | 2,026 |
| 2025-04-01 | $7.77 | $7.79 | $7.69 | $7.79 | $7.79 | 1,420 |
| 2025-03-31 | $7.77 | $7.77 | $7.64 | $7.67 | $7.67 | 998 |
| 2025-03-28 | $7.88 | $7.91 | $7.87 | $7.91 | $7.91 | 1,087 |
| 2025-03-27 | $8.16 | $8.18 | $8.04 | $8.04 | $8.04 | 1,527 |
| 2025-03-26 | $8.09 | $8.09 | $8.06 | $8.06 | $8.06 | 522 |
| 2025-03-25 | $8.09 | $8.10 | $8.01 | $8.01 | $8.01 | 2,081 |
| 2025-03-24 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1,340 |
| 2025-03-21 | $8.24 | $8.24 | $8.14 | $8.14 | $8.14 | 1,676 |
| 2025-03-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 139 |
| 2025-03-19 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 172 |
| 2025-03-18 | $9.03 | $9.03 | $8.75 | $8.79 | $8.79 | 1,610 |
| 2025-03-17 | $8.70 | $8.93 | $8.70 | $8.93 | $8.93 | 2,127 |
| 2025-03-14 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 841 |
| 2025-03-13 | $8.27 | $8.41 | $8.27 | $8.41 | $8.41 | 1,067 |
| 2025-03-12 | $8.51 | $8.59 | $8.45 | $8.59 | $8.59 | 1,794 |
| 2025-03-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,095 |
| 2025-03-10 | $9.17 | $9.17 | $8.79 | $8.79 | $8.79 | 652 |
| 2025-03-07 | $8.85 | $8.85 | $8.77 | $8.77 | $8.77 | 974 |
| 2025-03-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 231 |
| 2025-03-05 | $9.09 | $9.18 | $9.09 | $9.18 | $9.18 | 4,131 |
| 2025-03-04 | $8.87 | $8.93 | $8.70 | $8.93 | $8.93 | 971 |
| 2025-03-03 | $9.18 | $9.18 | $8.96 | $8.96 | $8.96 | 4,938 |
| 2025-02-28 | $8.79 | $8.79 | $8.00 | $8.00 | $8.00 | 2,312 |
| 2025-02-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 900 |
| 2025-02-26 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 3,580 |
| 2025-02-25 | $8.70 | $8.81 | $8.70 | $8.76 | $8.76 | 592 |
| 2025-02-24 | $8.55 | $8.64 | $8.50 | $8.51 | $8.51 | 1,738 |
| 2025-02-21 | $8.69 | $8.69 | $8.68 | $8.68 | $8.68 | 3,505 |
| 2025-02-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 152 |
| 2025-02-19 | $8.94 | $9.01 | $8.94 | $8.96 | $8.96 | 8,900 |
| 2025-02-18 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 232 |
| 2025-02-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2025-02-13 | $8.56 | $8.62 | $8.53 | $8.58 | $8.58 | 3,818 |
| 2025-02-12 | $8.50 | $8.66 | $8.50 | $8.66 | $8.66 | 1,796 |
| 2025-02-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 126 |
| 2025-02-10 | $9.65 | $9.65 | $9.19 | $9.28 | $9.28 | 7,365 |
| 2025-02-07 | $9.05 | $9.18 | $9.05 | $9.10 | $9.10 | 1,055 |
| 2025-02-06 | $8.50 | $8.50 | $8.46 | $8.46 | $8.46 | 2,053 |
| 2025-02-05 | $8.15 | $8.17 | $8.15 | $8.17 | $8.17 | 764 |
| 2025-02-04 | $8.33 | $8.43 | $8.33 | $8.41 | $8.41 | 880 |
| 2025-02-03 | $8.09 | $8.18 | $8.09 | $8.15 | $8.15 | 3,073 |
| 2025-01-31 | $8.55 | $8.55 | $8.15 | $8.18 | $8.18 | 7,540 |
| 2025-01-30 | $8.28 | $8.61 | $8.28 | $8.61 | $8.61 | 2,260 |
| 2025-01-29 | $8.33 | $8.35 | $8.24 | $8.32 | $8.32 | 36,969 |
| 2025-01-28 | $8.13 | $8.16 | $8.08 | $8.16 | $8.16 | 2,220 |
| 2025-01-27 | $8.23 | $8.23 | $8.22 | $8.22 | $8.22 | 1,411 |
| 2025-01-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 68 |
| 2025-01-23 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 192 |
| 2025-01-22 | $8.24 | $8.30 | $8.16 | $8.29 | $8.29 | 1,009 |
| 2025-01-21 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 236 |
| 2025-01-17 | $8.35 | $8.48 | $8.35 | $8.48 | $8.48 | 1,320 |
| 2025-01-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 439 |
| 2025-01-15 | $8.53 | $8.53 | $8.49 | $8.52 | $8.52 | 9,481 |
| 2025-01-14 | $8.13 | $8.13 | $8.01 | $8.01 | $8.01 | 2,238 |
| 2025-01-13 | $7.75 | $7.77 | $7.75 | $7.77 | $7.77 | 1,356 |
| 2025-01-10 | $7.96 | $7.96 | $7.88 | $7.88 | $7.88 | 5,402 |
| 2025-01-08 | $8.15 | $8.19 | $8.13 | $8.19 | $8.19 | 5,839 |
| 2025-01-07 | $8.34 | $8.38 | $8.30 | $8.30 | $8.30 | 9,625 |
| 2025-01-06 | $8.09 | $8.09 | $7.96 | $7.96 | $7.96 | 4,803 |
| 2025-01-03 | $7.62 | $7.66 | $7.59 | $7.65 | $7.65 | 1,621 |
| 2025-01-02 | $7.53 | $7.57 | $7.53 | $7.54 | $7.54 | 2,864 |
| 2024-12-31 | $7.77 | $8.00 | $7.54 | $7.61 | $7.61 | 7,317 |
| 2024-12-30 | $7.99 | $8.01 | $7.98 | $7.99 | $7.99 | 2,676 |
| 2024-12-27 | $7.92 | $7.96 | $7.92 | $7.96 | $7.96 | 834 |
| 2024-12-26 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 4,935 |
| 2024-12-24 | $8.01 | $8.09 | $8.01 | $8.07 | $8.07 | 4,955 |
| 2024-12-23 | $7.66 | $7.69 | $7.65 | $7.69 | $7.69 | 5,288 |
| 2024-12-20 | $7.80 | $7.81 | $7.66 | $7.71 | $7.71 | 2,874 |
| 2024-12-19 | $7.90 | $7.94 | $7.81 | $7.87 | $7.87 | 6,722 |
| 2024-12-18 | $8.08 | $8.08 | $7.95 | $7.97 | $7.97 | 2,547 |
| 2024-12-17 | $8.15 | $8.18 | $8.15 | $8.18 | $8.18 | 4,353 |
| 2024-12-16 | $8.15 | $8.15 | $8.12 | $8.12 | $8.12 | 941 |
| 2024-12-13 | $8.26 | $8.26 | $8.16 | $8.20 | $8.20 | 1,693 |
| 2024-12-12 | $8.11 | $8.12 | $8.10 | $8.10 | $8.10 | 2,947 |
| 2024-12-11 | $8.21 | $8.27 | $8.21 | $8.24 | $8.24 | 1,240 |
| 2024-12-10 | $8.28 | $8.30 | $8.28 | $8.30 | $8.30 | 1,780 |
| 2024-12-09 | $8.99 | $9.16 | $8.99 | $9.12 | $9.12 | 12,072 |
| 2024-12-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 606 |
| 2024-12-05 | $8.66 | $8.66 | $8.63 | $8.63 | $8.63 | 1,338 |
| 2024-12-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 234 |
| 2024-12-03 | $8.99 | $8.99 | $8.67 | $8.81 | $8.81 | 1,974 |
| 2024-12-02 | $8.74 | $8.90 | $8.74 | $8.79 | $8.79 | 4,340 |
| 2024-11-29 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 43 |
| 2024-11-27 | $8.35 | $8.39 | $8.35 | $8.38 | $8.38 | 1,406 |
| 2024-11-26 | $8.18 | $8.20 | $8.14 | $8.14 | $8.14 | 4,845 |
| 2024-11-25 | $8.03 | $8.12 | $8.03 | $8.10 | $8.10 | 11,536 |
| 2024-11-22 | $8.20 | $8.20 | $7.90 | $7.91 | $7.91 | 7,380 |
| 2024-11-21 | $8.34 | $8.34 | $8.33 | $8.33 | $8.33 | 1,140 |
| 2024-11-20 | $8.39 | $8.40 | $8.37 | $8.37 | $8.37 | 5,884 |
| 2024-11-19 | $8.40 | $8.40 | $8.36 | $8.38 | $8.38 | 5,811 |
| 2024-11-18 | $8.14 | $8.19 | $8.14 | $8.16 | $8.16 | 1,307 |
| 2024-11-15 | $8.28 | $8.28 | $8.13 | $8.13 | $8.13 | 9,860 |
| 2024-11-14 | $8.45 | $8.45 | $8.31 | $8.31 | $8.31 | 4,434 |
| 2024-11-13 | $8.60 | $8.60 | $8.58 | $8.59 | $8.59 | 1,225 |
| 2024-11-12 | $8.70 | $8.70 | $8.63 | $8.63 | $8.63 | 5,840 |
| 2024-11-11 | $9.00 | $9.03 | $9.00 | $9.02 | $9.02 | 19,132 |
| 2024-11-08 | $9.00 | $9.00 | $8.73 | $8.77 | $8.77 | 2,134 |
| 2024-11-07 | $9.16 | $9.26 | $9.14 | $9.26 | $9.26 | 1,310 |
| 2024-11-06 | $9.24 | $9.26 | $9.21 | $9.26 | $9.26 | 21,962 |
| 2024-11-05 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 3,177 |
| 2024-11-04 | $9.88 | $9.90 | $9.78 | $9.78 | $9.78 | 14,632 |
| 2024-11-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 153 |
| 2024-10-31 | $10.19 | $10.27 | $10.18 | $10.27 | $10.27 | 1,238 |
| 2024-10-30 | $9.83 | $10.20 | $9.83 | $9.92 | $9.92 | 2,112 |
| 2024-10-29 | $10.06 | $10.09 | $10.01 | $10.01 | $10.01 | 4,379 |
| 2024-10-28 | $10.38 | $10.38 | $10.36 | $10.36 | $10.36 | 931 |
| 2024-10-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 64 |
| 2024-10-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 304 |
| 2024-10-23 | $9.75 | $9.75 | $9.62 | $9.64 | $9.64 | 1,746 |
| 2024-10-22 | $8.72 | $8.76 | $8.71 | $8.76 | $8.76 | 1,931 |
| 2024-10-21 | $8.51 | $8.51 | $8.36 | $8.40 | $8.40 | 1,708 |
| 2024-10-18 | $8.16 | $8.16 | $8.13 | $8.13 | $8.13 | 4,967 |
| 2024-10-17 | $7.77 | $7.82 | $7.73 | $7.80 | $7.80 | 18,208 |
| 2024-10-16 | $8.02 | $8.10 | $7.99 | $7.99 | $7.99 | 5,283 |
| 2024-10-15 | $8.50 | $8.50 | $8.11 | $8.11 | $8.11 | 2,330 |
| 2024-10-14 | $9.00 | $9.08 | $8.85 | $8.85 | $8.85 | 5,817 |
| 2024-10-11 | $9.33 | $9.56 | $9.33 | $9.56 | $9.56 | 14,454 |
| 2024-10-10 | $9.37 | $9.45 | $9.35 | $9.41 | $9.41 | 5,637 |
| 2024-10-09 | $9.26 | $9.42 | $9.26 | $9.29 | $9.29 | 7,066 |
| 2024-10-08 | $9.86 | $10.28 | $9.60 | $9.84 | $9.84 | 5,173 |
| 2024-10-07 | $11.64 | $11.64 | $11.36 | $11.41 | $11.41 | 1,174 |
| 2024-10-04 | $11.01 | $11.02 | $11.01 | $11.02 | $11.02 | 669 |
| 2024-10-03 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 978 |
| 2024-10-02 | $11.30 | $11.87 | $11.30 | $11.86 | $11.86 | 1,208 |
| 2024-10-01 | $10.63 | $10.81 | $10.58 | $10.79 | $10.79 | 20,889 |
| 2024-09-30 | $10.74 | $10.74 | $10.50 | $10.57 | $10.57 | 3,159 |
| 2024-09-27 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 1,417 |
| 2024-09-26 | $8.68 | $8.68 | $8.53 | $8.60 | $8.60 | 3,144 |
| 2024-09-25 | $7.99 | $8.05 | $7.99 | $8.01 | $8.01 | 3,042 |
| 2024-09-24 | $7.80 | $8.40 | $7.80 | $8.31 | $8.31 | 17,737 |
| 2024-09-23 | $7.49 | $7.56 | $7.49 | $7.56 | $7.56 | 5,986 |
| 2024-09-20 | $7.54 | $7.57 | $7.51 | $7.53 | $7.53 | 13,875 |
| 2024-09-19 | $7.45 | $7.53 | $7.44 | $7.47 | $7.47 | 7,771 |
| 2024-09-18 | $7.14 | $7.22 | $7.07 | $7.18 | $7.18 | 35,583 |
| 2024-09-17 | $7.14 | $7.18 | $7.11 | $7.12 | $7.12 | 13,498 |
| 2024-09-16 | $7.16 | $7.16 | $7.10 | $7.11 | $7.11 | 12,619 |
| 2024-09-13 | $7.28 | $7.28 | $7.27 | $7.28 | $7.28 | 9,088 |
| 2024-09-12 | $7.29 | $7.35 | $7.21 | $7.34 | $7.34 | 118,119 |
| 2024-09-11 | $7.34 | $7.45 | $7.33 | $7.44 | $7.44 | 190,501 |
| 2024-09-10 | $7.45 | $7.45 | $7.09 | $7.14 | $7.14 | 28,207 |
| 2024-09-09 | $7.56 | $7.64 | $7.48 | $7.49 | $7.49 | 56,575 |
| 2024-09-06 | $7.94 | $7.94 | $7.77 | $7.78 | $7.78 | 23,364 |
| 2024-09-05 | $7.92 | $8.04 | $7.86 | $8.00 | $8.00 | 272,611 |
| 2024-09-04 | $8.10 | $8.11 | $8.04 | $8.04 | $8.04 | 187,105 |
| 2024-09-03 | $8.22 | $8.26 | $8.17 | $8.17 | $8.17 | 195,432 |
| 2024-08-30 | $7.52 | $7.74 | $7.52 | $7.74 | $7.74 | 98,528 |
| 2024-08-29 | $7.62 | $7.66 | $7.45 | $7.60 | $7.60 | 188,001 |
| 2024-08-28 | $7.74 | $7.74 | $7.57 | $7.57 | $7.57 | 33,234 |
| 2024-08-27 | $7.87 | $8.07 | $7.86 | $8.02 | $8.02 | 14,415 |
| 2024-08-26 | $8.04 | $8.21 | $7.80 | $7.84 | $7.84 | 18,414 |
| 2024-08-23 | $8.18 | $8.18 | $7.76 | $7.86 | $7.86 | 423,164 |
| 2024-08-22 | $7.75 | $7.82 | $7.74 | $7.82 | $7.82 | 17,616 |
| 2024-08-21 | $8.20 | $8.23 | $8.17 | $8.18 | $8.18 | 5,132 |
| 2024-08-20 | $8.04 | $8.06 | $7.94 | $8.05 | $8.05 | 13,181 |
| 2024-08-19 | $8.27 | $8.32 | $8.15 | $8.30 | $8.30 | 552,316 |
| 2024-08-16 | $8.49 | $8.49 | $8.19 | $8.33 | $8.33 | 137,231 |
| 2024-08-15 | $8.74 | $8.74 | $8.61 | $8.61 | $8.61 | 8,561 |
| 2024-08-14 | $8.74 | $8.74 | $8.63 | $8.65 | $8.65 | 2,483 |
| 2024-08-13 | $8.95 | $8.95 | $8.76 | $8.89 | $8.63 | 22,838 |
| 2024-08-12 | $9.14 | $9.24 | $9.08 | $9.20 | $8.94 | 2,592 |
| 2024-08-09 | $8.75 | $9.10 | $8.75 | $9.09 | $8.83 | 9,357 |
| 2024-08-08 | $8.90 | $9.44 | $8.90 | $9.44 | $9.17 | 18,517 |
| 2024-08-07 | $9.49 | $9.67 | $9.24 | $9.26 | $8.99 | 14,233 |
| 2024-08-06 | $9.15 | $9.33 | $9.15 | $9.26 | $8.99 | 22,141 |
| 2024-08-05 | $8.89 | $9.04 | $8.89 | $8.98 | $8.72 | 37,063 |
| 2024-08-02 | $8.89 | $8.95 | $8.86 | $8.86 | $8.61 | 12,097 |
| 2024-08-01 | $9.20 | $9.38 | $8.93 | $9.04 | $8.78 | 12,724 |
| 2024-07-31 | $9.52 | $9.64 | $9.49 | $9.61 | $9.33 | 12,600 |
| 2024-07-30 | $8.99 | $9.05 | $8.88 | $8.91 | $8.65 | 25,580 |
| 2024-07-29 | $9.21 | $9.28 | $9.14 | $9.20 | $8.93 | 9,087 |
| 2024-07-26 | $9.51 | $9.55 | $9.49 | $9.53 | $9.25 | 3,820 |
| 2024-07-25 | $9.58 | $9.66 | $9.52 | $9.55 | $9.28 | 25,310 |
| 2024-07-24 | $9.29 | $9.36 | $9.17 | $9.17 | $9.17 | 9,483 |
| 2024-07-23 | $9.33 | $9.42 | $9.25 | $9.30 | $9.30 | 16,333 |
| 2024-07-22 | $9.84 | $9.84 | $9.35 | $9.57 | $9.57 | 10,484 |
| 2024-07-19 | $9.49 | $9.49 | $9.39 | $9.39 | $9.39 | 36,493 |
| 2024-07-18 | $9.58 | $9.66 | $9.48 | $9.48 | $9.48 | 15,158 |
| 2024-07-17 | $9.65 | $9.65 | $9.43 | $9.48 | $9.48 | 7,444 |
| 2024-07-16 | $9.79 | $9.79 | $9.67 | $9.75 | $9.75 | 15,294 |
| 2024-07-15 | $9.45 | $9.45 | $9.32 | $9.35 | $9.35 | 145,772 |
| 2024-07-12 | $9.65 | $9.71 | $9.64 | $9.71 | $9.71 | 3,280 |
| 2024-07-11 | $9.35 | $9.55 | $9.35 | $9.43 | $9.43 | 10,528 |
| 2024-07-10 | $8.99 | $8.99 | $8.82 | $8.90 | $8.90 | 8,016 |
| 2024-07-09 | $8.88 | $9.04 | $8.75 | $9.04 | $9.04 | 4,917 |
| 2024-07-08 | $8.90 | $8.90 | $8.80 | $8.80 | $8.80 | 5,244 |
| 2024-07-05 | $9.02 | $9.10 | $8.96 | $9.10 | $9.10 | 6,539 |
| 2024-07-03 | $9.40 | $9.49 | $9.40 | $9.49 | $9.49 | 2,243 |
| 2024-07-02 | $9.13 | $9.52 | $9.13 | $9.51 | $9.51 | 22,717 |
| 2024-07-01 | $9.89 | $9.90 | $9.64 | $9.67 | $9.67 | 34,536 |
| 2024-06-28 | $9.90 | $9.90 | $9.60 | $9.60 | $9.60 | 6,874 |
| 2024-06-27 | $10.00 | $10.03 | $9.87 | $9.88 | $9.88 | 6,038 |
| 2024-06-26 | $10.27 | $10.27 | $10.02 | $10.15 | $10.15 | 4,659 |
| 2024-06-25 | $10.16 | $10.17 | $10.02 | $10.02 | $10.02 | 19,419 |
| 2024-06-24 | $10.49 | $10.60 | $10.49 | $10.49 | $10.49 | 12,694 |
| 2024-06-21 | $11.00 | $11.00 | $10.65 | $10.72 | $10.72 | 17,044 |
| 2024-06-20 | $11.31 | $11.50 | $11.22 | $11.30 | $11.30 | 12,439 |
| 2024-06-18 | $11.37 | $11.43 | $11.24 | $11.43 | $11.43 | 55,181 |
| 2024-06-17 | $11.05 | $11.08 | $10.89 | $10.89 | $10.89 | 4,519 |
| 2024-06-14 | $11.19 | $11.19 | $10.84 | $11.00 | $11.00 | 8,889 |
| 2024-06-13 | $10.89 | $10.95 | $10.80 | $10.90 | $10.90 | 11,016 |
| 2024-06-12 | $10.92 | $11.03 | $10.86 | $10.88 | $10.88 | 18,754 |
| 2024-06-11 | $11.11 | $11.11 | $10.89 | $10.94 | $10.94 | 13,275 |
| 2024-06-10 | $11.16 | $11.32 | $11.16 | $11.31 | $11.31 | 11,488 |
| 2024-06-07 | $11.24 | $11.24 | $11.13 | $11.15 | $11.15 | 4,923 |
| 2024-06-06 | $12.50 | $12.50 | $11.97 | $12.01 | $12.01 | 13,003 |
| 2024-06-05 | $12.77 | $12.80 | $12.75 | $12.79 | $12.79 | 2,366 |
| 2024-06-04 | $13.18 | $13.25 | $13.08 | $13.09 | $12.71 | 8,445 |
| 2024-06-03 | $13.22 | $13.35 | $13.20 | $13.35 | $12.64 | 2,139 |
| 2024-05-31 | $13.24 | $13.24 | $13.13 | $13.13 | $12.43 | 10,239 |
| 2024-05-30 | $14.11 | $14.20 | $14.10 | $14.20 | $13.44 | 26,297 |
| 2024-05-29 | $13.36 | $13.50 | $13.36 | $13.47 | $12.75 | 17,454 |
| 2024-05-28 | $13.22 | $13.31 | $13.22 | $13.25 | $12.54 | 6,799 |
| 2024-05-24 | $13.19 | $13.22 | $13.09 | $13.12 | $12.42 | 13,831 |
| 2024-05-23 | $13.61 | $13.61 | $13.54 | $13.54 | $12.81 | 75,133 |
| 2024-05-22 | $14.00 | $14.39 | $13.97 | $14.28 | $13.52 | 90,371 |
| 2024-05-21 | $13.10 | $13.12 | $13.10 | $13.11 | $12.41 | 5,035 |
| 2024-05-20 | $13.49 | $13.49 | $13.46 | $13.48 | $12.75 | 6,560 |
| 2024-05-17 | $13.66 | $13.66 | $13.59 | $13.60 | $13.60 | 2,222 |
| 2024-05-16 | $14.49 | $14.66 | $14.43 | $14.66 | $14.66 | 9,873 |
| 2024-05-15 | $14.72 | $14.72 | $14.58 | $14.59 | $14.59 | 8,774 |
| 2024-05-14 | $14.55 | $14.64 | $14.51 | $14.51 | $14.51 | 5,208 |
| 2024-05-13 | $14.91 | $14.91 | $14.75 | $14.81 | $14.81 | 15,141 |
| 2024-05-10 | $14.67 | $14.80 | $14.38 | $14.38 | $14.38 | 2,013 |
| 2024-05-09 | $15.07 | $15.14 | $15.01 | $15.10 | $15.10 | 11,720 |
| 2024-05-08 | $14.20 | $14.20 | $14.08 | $14.15 | $14.15 | 4,561 |
| 2024-05-07 | $14.90 | $14.91 | $14.83 | $14.83 | $14.83 | 13,551 |
| 2024-05-06 | $14.75 | $14.75 | $14.66 | $14.66 | $14.66 | 4,563 |
| 2024-05-03 | $14.53 | $14.60 | $14.50 | $14.60 | $14.60 | 6,757 |
| 2024-05-02 | $14.55 | $14.85 | $14.55 | $14.82 | $14.82 | 22,590 |
| 2024-05-01 | $13.91 | $14.05 | $13.82 | $13.82 | $13.82 | 3,685 |
| 2024-04-30 | $13.84 | $13.88 | $13.73 | $13.73 | $13.73 | 6,022 |
| 2024-04-29 | $14.58 | $14.58 | $14.16 | $14.22 | $14.22 | 5,419 |
| 2024-04-26 | $13.61 | $13.71 | $13.48 | $13.48 | $13.48 | 7,756 |
| 2024-04-25 | $13.18 | $13.26 | $13.18 | $13.22 | $13.22 | 3,358 |
| 2024-04-24 | $13.14 | $13.21 | $13.01 | $13.02 | $13.02 | 16,127 |
| 2024-04-23 | $13.49 | $13.49 | $13.09 | $13.09 | $13.09 | 19,373 |
| 2024-04-22 | $13.42 | $13.56 | $13.42 | $13.56 | $13.56 | 3,458 |
| 2024-04-19 | $13.59 | $13.62 | $13.37 | $13.39 | $13.39 | 43,139 |
| 2024-04-18 | $13.87 | $14.03 | $13.71 | $13.83 | $13.83 | 11,964 |
| 2024-04-17 | $13.70 | $13.71 | $13.59 | $13.59 | $13.59 | 33,056 |
| 2024-04-16 | $14.11 | $14.25 | $14.11 | $14.19 | $14.19 | 11,879 |
| 2024-04-15 | $14.92 | $14.94 | $14.80 | $14.80 | $14.80 | 8,066 |
| 2024-04-12 | $15.26 | $15.26 | $15.12 | $15.16 | $15.16 | 2,247 |
| 2024-04-11 | $15.90 | $15.90 | $15.74 | $15.87 | $15.87 | 9,825 |
| 2024-04-10 | $16.03 | $16.03 | $15.96 | $16.01 | $16.01 | 2,983 |
| 2024-04-09 | $16.66 | $16.73 | $16.55 | $16.62 | $16.62 | 16,501 |
| 2024-04-08 | $16.15 | $16.15 | $15.45 | $15.80 | $15.80 | 2,948 |
| 2024-04-05 | $16.22 | $16.50 | $16.21 | $16.40 | $16.40 | 22,083 |
| 2024-04-04 | $15.45 | $15.87 | $15.45 | $15.70 | $15.70 | 20,044 |
| 2024-04-03 | $15.56 | $15.72 | $15.51 | $15.70 | $15.70 | 20,044 |
| 2024-04-02 | $16.10 | $16.21 | $16.07 | $16.09 | $16.09 | 6,015 |
| 2024-04-01 | $15.78 | $15.78 | $15.66 | $15.72 | $15.72 | 12,140 |
| 2024-03-28 | $15.52 | $15.54 | $15.52 | $15.53 | $15.53 | 5,442 |
| 2024-03-27 | $15.72 | $15.72 | $15.31 | $15.41 | $15.41 | 25,386 |
| 2024-03-26 | $15.09 | $15.13 | $15.09 | $15.09 | $15.09 | 10,137 |
| 2024-03-25 | $15.74 | $15.74 | $15.66 | $15.66 | $15.66 | 23,412 |
| 2024-03-22 | $16.08 | $16.11 | $16.07 | $16.10 | $16.10 | 3,857 |
| 2024-03-21 | $16.06 | $16.10 | $15.91 | $15.97 | $15.97 | 23,380 |
| 2024-03-20 | $16.53 | $16.75 | $16.47 | $16.75 | $16.75 | 14,120 |
| 2024-03-19 | $16.37 | $16.43 | $16.34 | $16.36 | $16.36 | 3,727 |
| 2024-03-18 | $15.90 | $15.93 | $15.87 | $15.91 | $15.91 | 9,549 |
| 2024-03-15 | $15.83 | $15.88 | $15.77 | $15.77 | $15.77 | 13,153 |
| 2024-03-14 | $15.80 | $15.80 | $15.62 | $15.64 | $15.64 | 7,804 |
| 2024-03-13 | $17.00 | $17.18 | $16.95 | $16.95 | $16.95 | 35,197 |
| 2024-03-12 | $16.51 | $16.51 | $16.37 | $16.44 | $16.44 | 19,990 |
| 2024-03-11 | $16.80 | $17.01 | $16.80 | $16.84 | $16.84 | 190,582 |
| 2024-03-08 | $15.15 | $15.33 | $15.15 | $15.25 | $15.25 | 431,507 |
| 2024-03-07 | $13.81 | $13.84 | $13.77 | $13.84 | $13.84 | 8,157 |
| 2024-03-06 | $13.49 | $13.55 | $13.45 | $13.45 | $13.45 | 6,213 |
| 2024-03-05 | $13.49 | $13.49 | $13.31 | $13.42 | $13.42 | 4,665 |
| 2024-03-04 | $13.11 | $13.11 | $12.93 | $12.93 | $12.93 | 15,437 |
| 2024-03-01 | $12.53 | $12.79 | $12.53 | $12.69 | $12.69 | 23,951 |
| 2024-02-29 | $11.75 | $12.24 | $11.75 | $12.00 | $12.00 | 19,723 |
| 2024-02-28 | $9.78 | $10.00 | $9.78 | $10.00 | $10.00 | 19,760 |
| 2024-02-27 | $10.24 | $10.24 | $10.17 | $10.21 | $10.21 | 5,363 |
| 2024-02-26 | $10.09 | $10.54 | $9.85 | $9.85 | $9.85 | 9,913 |
| 2024-02-23 | $10.33 | $10.42 | $10.32 | $10.32 | $10.32 | 5,163 |
| 2024-02-22 | $10.14 | $10.17 | $10.10 | $10.17 | $10.17 | 8,784 |
| 2024-02-21 | $10.15 | $10.15 | $10.01 | $10.05 | $10.05 | 19,487 |
| 2024-02-20 | $9.84 | $9.84 | $9.79 | $9.81 | $9.81 | 6,225 |
| 2024-02-16 | $10.36 | $10.39 | $10.35 | $10.35 | $10.35 | 3,404 |
| 2024-02-15 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 6,808 |
| 2024-02-14 | $9.80 | $9.84 | $9.76 | $9.84 | $9.84 | 6,423 |
| 2024-02-13 | $9.76 | $9.76 | $9.53 | $9.53 | $9.53 | 10,883 |
| 2024-02-12 | $9.71 | $10.01 | $9.71 | $9.98 | $9.98 | 17,464 |
| 2024-02-09 | $9.52 | $9.66 | $9.52 | $9.60 | $9.60 | 10,797 |
| 2024-02-08 | $9.48 | $9.52 | $9.47 | $9.51 | $9.51 | 3,396 |
| 2024-02-07 | $9.25 | $9.40 | $9.25 | $9.40 | $9.40 | 15,838 |
| 2024-02-06 | $9.25 | $9.46 | $9.25 | $9.44 | $9.44 | 12,574 |
| 2024-02-05 | $8.75 | $8.85 | $8.74 | $8.85 | $8.85 | 8,380 |
| 2024-02-02 | $8.83 | $8.87 | $8.83 | $8.87 | $8.87 | 8,283 |
| 2024-02-01 | $9.02 | $9.06 | $9.01 | $9.05 | $9.05 | 5,568 |
| 2024-01-31 | $9.18 | $9.31 | $9.18 | $9.28 | $9.28 | 20,152 |
| 2024-01-30 | $9.23 | $9.23 | $9.03 | $9.20 | $9.20 | 9,503 |
| 2024-01-29 | $9.79 | $9.79 | $9.71 | $9.77 | $9.77 | 6,830 |
| 2024-01-26 | $9.94 | $10.02 | $9.94 | $9.94 | $9.94 | 6,179 |
| 2024-01-25 | $10.12 | $10.12 | $9.98 | $9.98 | $9.98 | 11,420 |
| 2024-01-24 | $10.98 | $10.98 | $10.80 | $10.86 | $10.86 | 3,031 |
| 2024-01-23 | $10.53 | $10.57 | $10.44 | $10.57 | $10.57 | 6,434 |
| 2024-01-22 | $9.47 | $9.56 | $9.47 | $9.56 | $9.56 | 10,490 |
| 2024-01-19 | $9.81 | $10.01 | $9.76 | $9.96 | $9.96 | 14,287 |
| 2024-01-18 | $10.06 | $10.13 | $10.03 | $10.09 | $10.09 | 37,115 |
| 2024-01-17 | $9.56 | $9.71 | $9.56 | $9.70 | $9.70 | 8,131 |
| 2024-01-16 | $10.05 | $10.10 | $9.93 | $9.93 | $9.93 | 16,630 |
| 2024-01-12 | $10.77 | $10.78 | $10.66 | $10.66 | $10.66 | 14,913 |
| 2024-01-11 | $10.48 | $10.52 | $10.37 | $10.42 | $10.42 | 36,406 |
| 2024-01-10 | $10.44 | $10.49 | $10.37 | $10.49 | $10.49 | 13,522 |
| 2024-01-09 | $10.17 | $10.22 | $10.17 | $10.19 | $10.19 | 9,123 |
| 2024-01-08 | $10.34 | $10.49 | $10.32 | $10.46 | $10.46 | 13,334 |
| 2024-01-05 | $10.54 | $10.62 | $10.46 | $10.58 | $10.58 | 7,171 |
| 2024-01-04 | $10.96 | $10.96 | $10.60 | $10.62 | $10.62 | 6,714 |
| 2024-01-03 | $10.61 | $10.71 | $10.60 | $10.67 | $10.67 | 7,998 |
| 2024-01-02 | $10.91 | $10.94 | $10.72 | $10.74 | $10.74 | 16,769 |
| 2023-12-29 | $11.60 | $11.63 | $11.60 | $11.63 | $11.63 | 3,502 |
| 2023-12-28 | $11.40 | $11.66 | $11.40 | $11.63 | $11.63 | 4,273 |
| 2023-12-27 | $11.03 | $11.03 | $10.92 | $10.97 | $10.97 | 7,316 |
| 2023-12-26 | $10.43 | $10.79 | $10.43 | $10.73 | $10.73 | 8,096 |
| 2023-12-22 | $10.73 | $10.82 | $10.64 | $10.70 | $10.70 | 7,801 |
| 2023-12-21 | $11.02 | $11.02 | $10.95 | $11.00 | $11.00 | 5,153 |
| 2023-12-20 | $10.20 | $10.61 | $10.20 | $10.33 | $10.33 | 4,714 |
| 2023-12-19 | $10.51 | $10.63 | $10.48 | $10.60 | $10.60 | 17,055 |
| 2023-12-18 | $10.49 | $10.49 | $10.38 | $10.43 | $10.43 | 18,387 |
| 2023-12-15 | $11.03 | $11.12 | $10.97 | $11.10 | $11.10 | 14,365 |
| 2023-12-14 | $10.60 | $10.63 | $10.54 | $10.61 | $10.61 | 16,602 |
| 2023-12-13 | $10.12 | $10.29 | $10.02 | $10.29 | $10.29 | 25,140 |
| 2023-12-12 | $10.38 | $10.56 | $10.37 | $10.39 | $10.39 | 9,430 |
| 2023-12-11 | $10.37 | $10.48 | $10.34 | $10.43 | $10.43 | 47,164 |
| 2023-12-08 | $10.46 | $10.55 | $10.30 | $10.36 | $10.36 | 28,668 |
| 2023-12-07 | $10.65 | $10.71 | $10.47 | $10.71 | $10.71 | 7,526 |
| 2023-12-06 | $11.14 | $11.23 | $11.14 | $11.21 | $11.21 | 3,853 |
| 2023-12-05 | $10.82 | $10.93 | $10.82 | $10.90 | $10.90 | 6,387 |
| 2023-12-04 | $11.17 | $11.28 | $11.05 | $11.16 | $11.16 | 25,023 |
| 2023-12-01 | $11.11 | $11.38 | $11.11 | $11.38 | $11.38 | 29,230 |
| 2023-11-30 | $11.33 | $11.48 | $11.33 | $11.47 | $11.47 | 9,027 |
| 2023-11-29 | $11.43 | $11.48 | $11.42 | $11.42 | $11.42 | 4,826 |
| 2023-11-28 | $12.06 | $12.13 | $12.00 | $12.07 | $12.07 | 15,591 |
| 2023-11-27 | $12.33 | $12.37 | $12.22 | $12.23 | $12.23 | 27,661 |
| 2023-11-24 | $12.36 | $12.46 | $12.36 | $12.46 | $12.46 | 4,897 |
| 2023-11-22 | $12.74 | $12.74 | $12.62 | $12.74 | $12.74 | 3,366 |
| 2023-11-21 | $13.01 | $13.11 | $13.01 | $13.10 | $13.10 | 2,206 |
| 2023-11-20 | $13.53 | $13.62 | $13.52 | $13.54 | $13.54 | 5,219 |
| 2023-11-17 | $12.82 | $12.84 | $12.82 | $12.83 | $12.83 | 2,638 |
| 2023-11-16 | $12.95 | $13.05 | $12.88 | $12.97 | $12.97 | 13,745 |
| 2023-11-15 | $14.00 | $14.00 | $13.78 | $13.83 | $13.83 | 80,220 |
| 2023-11-14 | $12.93 | $13.26 | $12.93 | $13.26 | $13.26 | 82,384 |
| 2023-11-13 | $12.30 | $12.38 | $12.22 | $12.35 | $12.35 | 5,661 |
| 2023-11-10 | $11.58 | $11.61 | $11.50 | $11.61 | $11.61 | 7,589 |
| 2023-11-09 | $12.56 | $12.57 | $12.35 | $12.35 | $12.35 | 3,884 |
| 2023-11-08 | $12.52 | $12.61 | $12.52 | $12.60 | $12.60 | 5,017 |
| 2023-11-07 | $12.56 | $12.61 | $12.55 | $12.55 | $12.55 | 5,528 |
| 2023-11-06 | $12.96 | $12.97 | $12.80 | $12.85 | $12.85 | 11,105 |
| 2023-11-03 | $12.50 | $12.69 | $12.49 | $12.68 | $12.68 | 4,960 |
| 2023-11-02 | $11.80 | $12.11 | $11.80 | $12.09 | $12.09 | 3,831 |
| 2023-11-01 | $11.88 | $12.07 | $11.88 | $12.07 | $12.07 | 7,865 |
| 2023-10-31 | $11.65 | $11.77 | $11.57 | $11.77 | $11.77 | 3,171 |
| 2023-10-30 | $12.35 | $12.35 | $12.25 | $12.25 | $12.25 | 13,691 |
| 2023-10-27 | $11.90 | $11.98 | $11.70 | $11.73 | $11.73 | 22,172 |
| 2023-10-26 | $11.91 | $11.91 | $11.84 | $11.90 | $11.90 | 8,222 |
| 2023-10-25 | $12.08 | $12.22 | $12.08 | $12.22 | $12.22 | 2,888 |
| 2023-10-24 | $12.94 | $13.32 | $12.94 | $13.32 | $13.32 | 38,725 |
| 2023-10-23 | $13.22 | $13.25 | $13.22 | $13.25 | $13.25 | 2,948 |
| 2023-10-20 | $13.25 | $13.38 | $13.21 | $13.30 | $13.30 | 28,796 |
| 2023-10-19 | $13.99 | $14.00 | $13.92 | $13.94 | $13.94 | 10,574 |
| 2023-10-18 | $14.23 | $14.29 | $14.23 | $14.25 | $14.25 | 4,668 |
| 2023-10-17 | $14.56 | $14.60 | $14.45 | $14.53 | $14.53 | 2,986 |
| 2023-10-16 | $14.22 | $14.40 | $14.22 | $14.30 | $14.30 | 25,362 |
| 2023-10-13 | $14.55 | $14.57 | $14.55 | $14.56 | $14.56 | 1,427 |
| 2023-10-12 | $15.15 | $15.25 | $14.97 | $15.07 | $15.07 | 11,192 |
| 2023-10-11 | $15.06 | $15.11 | $14.98 | $15.02 | $15.02 | 2,847 |
| 2023-10-10 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 2,153 |
| 2023-10-09 | $13.93 | $14.17 | $13.93 | $14.17 | $14.17 | 3,218 |
| 2023-10-06 | $14.40 | $14.49 | $14.40 | $14.48 | $14.48 | 2,123 |
| 2023-10-05 | $14.06 | $14.17 | $14.01 | $14.17 | $14.17 | 7,213 |
| 2023-10-04 | $13.97 | $13.99 | $13.95 | $13.96 | $13.96 | 1,685 |
| 2023-10-03 | $14.39 | $14.39 | $14.31 | $14.34 | $14.34 | 8,101 |
| 2023-10-02 | $14.76 | $14.80 | $14.69 | $14.70 | $14.70 | 6,138 |
| 2023-09-29 | $14.98 | $14.98 | $14.83 | $14.85 | $14.85 | 5,713 |
| 2023-09-28 | $14.32 | $14.48 | $14.21 | $14.48 | $14.48 | 8,050 |
| 2023-09-27 | $14.45 | $14.57 | $14.45 | $14.52 | $14.52 | 1,489 |
| 2023-09-26 | $13.91 | $13.98 | $13.91 | $13.95 | $13.95 | 10,501 |
| 2023-09-25 | $14.04 | $14.15 | $14.04 | $14.10 | $14.10 | 7,029 |
| 2023-09-22 | $14.91 | $14.91 | $14.77 | $14.78 | $14.78 | 8,287 |
| 2023-09-21 | $14.35 | $14.44 | $14.35 | $14.43 | $14.43 | 10,289 |
| 2023-09-20 | $14.80 | $14.83 | $14.78 | $14.83 | $14.83 | 8,770 |
| 2023-09-19 | $15.02 | $15.04 | $14.96 | $14.99 | $14.99 | 6,746 |
| 2023-09-18 | $15.18 | $15.28 | $15.15 | $15.24 | $15.24 | 3,758 |
| 2023-09-15 | $15.80 | $15.80 | $15.56 | $15.58 | $15.58 | 29,654 |
| 2023-09-14 | $16.12 | $16.14 | $16.09 | $16.12 | $16.12 | 9,562 |
| 2023-09-13 | $16.19 | $16.19 | $16.12 | $16.18 | $16.18 | 8,775 |
| 2023-09-12 | $16.21 | $16.26 | $16.21 | $16.26 | $16.26 | 1,295 |
| 2023-09-11 | $16.21 | $16.32 | $16.19 | $16.21 | $16.21 | 2,464 |
| 2023-09-08 | $15.98 | $16.06 | $15.94 | $16.05 | $16.05 | 4,337 |
| 2023-09-07 | $16.08 | $16.08 | $15.97 | $16.06 | $16.06 | 3,627 |
| 2023-09-06 | $16.75 | $16.75 | $16.69 | $16.70 | $16.70 | 2,034 |
| 2023-09-05 | $16.90 | $16.99 | $16.90 | $16.92 | $16.92 | 9,346 |
| 2023-09-01 | $16.74 | $17.21 | $16.74 | $17.15 | $17.15 | 4,504 |
| 2023-08-31 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 2,430 |
| 2023-08-30 | $16.97 | $17.25 | $16.88 | $16.95 | $16.95 | 4,147 |
| 2023-08-29 | $16.91 | $17.13 | $16.89 | $17.13 | $17.13 | 4,903 |
| 2023-08-28 | $16.66 | $16.67 | $16.60 | $16.67 | $16.67 | 2,565 |
| 2023-08-25 | $16.71 | $16.75 | $16.62 | $16.75 | $16.75 | 11,955 |
| 2023-08-24 | $16.49 | $16.51 | $16.43 | $16.47 | $16.47 | 2,028 |
| 2023-08-23 | $16.01 | $16.12 | $16.01 | $16.10 | $16.10 | 3,638 |
| 2023-08-22 | $16.36 | $16.42 | $16.36 | $16.42 | $16.42 | 1,795 |
| 2023-08-21 | $16.66 | $16.66 | $16.41 | $16.51 | $16.51 | 5,786 |
| 2023-08-18 | $17.44 | $17.50 | $17.21 | $17.50 | $17.50 | 2,232 |
| 2023-08-17 | $17.99 | $18.07 | $17.90 | $17.90 | $17.90 | 7,320 |
| 2023-08-16 | $17.50 | $17.64 | $17.43 | $17.47 | $17.47 | 7,893 |
| 2023-08-15 | $17.50 | $17.90 | $17.50 | $17.83 | $17.83 | 1,843 |
| 2023-08-14 | $18.53 | $18.74 | $18.53 | $18.74 | $18.74 | 6,374 |
| 2023-08-11 | $19.18 | $19.18 | $18.77 | $19.09 | $19.09 | 4,376 |
| 2023-08-10 | $20.15 | $20.17 | $20.00 | $20.07 | $20.07 | 2,280 |
| 2023-08-09 | $20.12 | $20.12 | $20.00 | $20.10 | $19.91 | 3,806 |
| 2023-08-08 | $20.04 | $20.24 | $20.04 | $20.24 | $20.05 | 3,657 |
| 2023-08-07 | $20.05 | $20.11 | $19.99 | $20.05 | $19.86 | 3,221 |
| 2023-08-04 | $19.55 | $19.60 | $19.45 | $19.56 | $19.37 | 3,057 |
| 2023-08-03 | $19.62 | $19.83 | $19.62 | $19.76 | $19.57 | 4,968 |
| 2023-08-02 | $18.89 | $18.89 | $18.61 | $18.61 | $18.43 | 4,978 |
| 2023-08-01 | $19.25 | $19.35 | $19.15 | $19.15 | $18.97 | 6,392 |
| 2023-07-31 | $21.20 | $21.42 | $21.19 | $21.20 | $21.00 | 3,873 |
| 2023-07-28 | $22.00 | $22.00 | $21.69 | $21.69 | $21.69 | 2,835 |
| 2023-07-27 | $21.28 | $21.42 | $21.04 | $21.15 | $21.15 | 32,971 |
| 2023-07-26 | $21.28 | $21.37 | $21.25 | $21.25 | $21.25 | 8,206 |
| 2023-07-25 | $21.10 | $21.10 | $21.08 | $21.08 | $21.08 | 1,480 |
| 2023-07-24 | $20.35 | $20.78 | $20.35 | $20.48 | $20.48 | 13,283 |
| 2023-07-21 | $20.57 | $20.57 | $20.39 | $20.53 | $20.53 | 3,515 |
| 2023-07-20 | $20.78 | $20.78 | $20.63 | $20.63 | $20.63 | 4,242 |
| 2023-07-19 | $20.82 | $20.82 | $20.76 | $20.76 | $20.76 | 2,411 |
| 2023-07-18 | $21.52 | $21.52 | $21.38 | $21.46 | $21.46 | 3,643 |
| 2023-07-17 | $21.65 | $21.75 | $21.65 | $21.70 | $21.70 | 1,565 |
| 2023-07-14 | $21.80 | $21.88 | $21.69 | $21.70 | $21.70 | 7,431 |
| 2023-07-13 | $21.49 | $21.63 | $21.49 | $21.63 | $21.63 | 1,461 |
| 2023-07-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1,069 |
| 2023-07-11 | $21.12 | $21.30 | $21.12 | $21.30 | $21.30 | 11,259 |
| 2023-07-10 | $21.69 | $21.75 | $21.56 | $21.72 | $21.72 | 6,086 |
| 2023-07-07 | $21.36 | $21.36 | $21.26 | $21.27 | $21.27 | 2,286 |
| 2023-07-06 | $22.35 | $22.35 | $22.30 | $22.30 | $22.30 | 3,805 |
| 2023-07-05 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 631 |
| 2023-07-03 | $23.65 | $23.96 | $23.65 | $23.79 | $23.79 | 4,131 |
| 2023-06-30 | $23.25 | $23.40 | $23.09 | $23.30 | $23.30 | 5,583 |
| 2023-06-29 | $23.10 | $23.10 | $22.94 | $22.94 | $22.94 | 4,420 |
| 2023-06-28 | $22.84 | $22.84 | $22.76 | $22.76 | $22.76 | 1,485 |
| 2023-06-27 | $22.52 | $22.64 | $22.52 | $22.64 | $22.64 | 1,003 |
| 2023-06-26 | $22.48 | $22.48 | $22.26 | $22.26 | $22.26 | 1,756 |
| 2023-06-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 1,083 |
| 2023-06-22 | $22.07 | $22.20 | $21.95 | $22.03 | $22.03 | 5,302 |
| 2023-06-21 | $22.10 | $22.27 | $22.01 | $22.01 | $22.01 | 3,203 |
| 2023-06-20 | $23.54 | $23.54 | $23.25 | $23.39 | $23.39 | 4,354 |
| 2023-06-16 | $24.12 | $24.18 | $24.09 | $24.09 | $24.09 | 6,932 |
| 2023-06-15 | $23.95 | $24.00 | $23.89 | $23.97 | $23.97 | 9,416 |
| 2023-06-14 | $22.21 | $22.73 | $22.21 | $22.73 | $22.73 | 3,307 |
| 2023-06-13 | $22.13 | $22.61 | $22.13 | $22.49 | $22.49 | 7,671 |
| 2023-06-12 | $21.88 | $22.08 | $21.88 | $21.99 | $21.99 | 2,095 |
| 2023-06-09 | $21.28 | $21.46 | $21.28 | $21.35 | $21.35 | 8,405 |
| 2023-06-08 | $20.61 | $21.09 | $20.61 | $21.09 | $21.09 | 1,873 |
| 2023-06-07 | $20.98 | $21.16 | $20.98 | $21.08 | $21.08 | 2,422 |
| 2023-06-06 | $20.37 | $20.83 | $20.37 | $20.81 | $20.81 | 3,418 |
| 2023-06-05 | $20.93 | $21.00 | $20.83 | $20.83 | $20.83 | 2,525 |
| 2023-06-02 | $20.94 | $21.19 | $20.94 | $21.12 | $20.87 | 3,300 |
| 2023-06-01 | $20.29 | $20.42 | $20.21 | $20.42 | $20.17 | 3,481 |
| 2023-05-31 | $19.46 | $19.60 | $19.44 | $19.60 | $19.36 | 6,833 |
| 2023-05-30 | $20.14 | $20.17 | $19.84 | $19.98 | $19.74 | 6,362 |
| 2023-05-26 | $21.21 | $21.29 | $21.21 | $21.29 | $21.29 | 924 |
| 2023-05-25 | $21.15 | $21.15 | $21.08 | $21.09 | $21.09 | 5,575 |
| 2023-05-24 | $21.22 | $21.31 | $21.22 | $21.28 | $21.28 | 3,667 |
| 2023-05-23 | $20.78 | $20.78 | $20.47 | $20.50 | $20.50 | 12,747 |
| 2023-05-22 | $20.29 | $20.29 | $20.27 | $20.27 | $20.27 | 1,219 |
| 2023-05-19 | $20.09 | $20.09 | $19.92 | $20.04 | $20.04 | 4,400 |
| 2023-05-18 | $20.44 | $20.50 | $20.37 | $20.37 | $20.37 | 2,194 |
| 2023-05-17 | $20.54 | $20.54 | $20.26 | $20.50 | $20.50 | 1,907 |
| 2023-05-16 | $21.01 | $21.02 | $20.89 | $21.02 | $21.02 | 3,264 |
| 2023-05-15 | $19.92 | $20.24 | $19.84 | $20.24 | $20.24 | 3,843 |
| 2023-05-12 | $19.33 | $19.34 | $19.25 | $19.25 | $19.25 | 3,391 |
| 2023-05-11 | $20.05 | $20.10 | $19.92 | $20.10 | $20.10 | 8,254 |
| 2023-05-10 | $20.44 | $20.47 | $20.33 | $20.40 | $20.40 | 3,898 |
| 2023-05-09 | $20.21 | $20.24 | $20.21 | $20.24 | $20.24 | 1,999 |
| 2023-05-08 | $21.05 | $21.05 | $20.84 | $20.91 | $20.91 | 3,880 |
| 2023-05-05 | $20.92 | $21.04 | $20.92 | $21.03 | $21.03 | 1,622 |
| 2023-05-04 | $20.90 | $20.93 | $20.86 | $20.93 | $20.93 | 7,789 |
| 2023-05-03 | $20.95 | $21.03 | $20.88 | $21.03 | $21.03 | 2,624 |
| 2023-05-02 | $20.90 | $20.94 | $20.90 | $20.92 | $20.92 | 1,899 |
| 2023-05-01 | $21.47 | $21.52 | $21.45 | $21.47 | $21.47 | 1,487 |
| 2023-04-28 | $21.26 | $21.41 | $21.26 | $21.40 | $21.40 | 1,577 |
| 2023-04-27 | $21.42 | $21.58 | $21.30 | $21.58 | $21.58 | 4,771 |
| 2023-04-26 | $21.41 | $21.44 | $21.26 | $21.27 | $21.27 | 4,552 |
| 2023-04-25 | $20.35 | $20.38 | $20.22 | $20.25 | $20.25 | 9,387 |
| 2023-04-24 | $21.75 | $21.80 | $21.72 | $21.72 | $21.72 | 1,383 |
| 2023-04-21 | $21.80 | $21.81 | $21.72 | $21.81 | $21.81 | 4,283 |
| 2023-04-20 | $22.15 | $22.21 | $22.10 | $22.12 | $22.12 | 3,573 |
| 2023-04-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,548 |
| 2023-04-18 | $22.98 | $23.01 | $22.92 | $22.92 | $22.92 | 2,725 |
| 2023-04-17 | $22.96 | $22.99 | $22.92 | $22.99 | $22.99 | 9,491 |
| 2023-04-14 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 469 |
| 2023-04-13 | $22.56 | $22.67 | $22.56 | $22.67 | $22.67 | 1,451 |
| 2023-04-12 | $22.40 | $22.41 | $22.03 | $22.03 | $22.03 | 6,571 |
| 2023-04-11 | $22.80 | $22.95 | $22.80 | $22.90 | $22.90 | 4,850 |
| 2023-04-10 | $23.09 | $23.09 | $22.88 | $23.04 | $23.04 | 4,285 |
| 2023-04-06 | $22.83 | $23.08 | $22.83 | $23.06 | $23.06 | 4,670 |
| 2023-04-05 | $23.28 | $23.38 | $23.04 | $23.10 | $23.10 | 7,449 |
| 2023-04-04 | $23.46 | $23.46 | $23.35 | $23.43 | $23.43 | 5,609 |
| 2023-04-03 | $23.79 | $24.20 | $23.79 | $24.17 | $24.17 | 3,940 |
| 2023-03-31 | $24.01 | $24.08 | $23.84 | $23.85 | $23.85 | 8,677 |
| 2023-03-30 | $24.05 | $24.05 | $23.90 | $23.96 | $23.96 | 3,696 |
| 2023-03-29 | $23.45 | $23.55 | $23.45 | $23.54 | $23.54 | 3,573 |
| 2023-03-28 | $23.12 | $23.12 | $22.89 | $23.07 | $23.07 | 4,304 |
| 2023-03-27 | $22.69 | $22.69 | $22.63 | $22.63 | $22.63 | 732 |
| 2023-03-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1,014 |
| 2023-03-23 | $23.05 | $23.05 | $22.66 | $22.76 | $22.76 | 5,449 |
| 2023-03-22 | $22.18 | $22.25 | $22.09 | $22.25 | $22.25 | 1,891 |
| 2023-03-21 | $22.02 | $22.26 | $22.02 | $22.14 | $22.14 | 1,759 |
| 2023-03-20 | $21.80 | $21.94 | $21.74 | $21.88 | $21.88 | 7,929 |
| 2023-03-17 | $22.13 | $22.13 | $22.06 | $22.06 | $22.06 | 895 |
| 2023-03-16 | $21.84 | $21.94 | $21.77 | $21.94 | $21.94 | 19,784 |
| 2023-03-15 | $21.90 | $22.05 | $21.90 | $22.05 | $22.05 | 1,776 |
| 2023-03-14 | $22.20 | $22.36 | $22.20 | $22.36 | $22.36 | 5,284 |
| 2023-03-13 | $22.15 | $22.41 | $22.15 | $22.41 | $22.41 | 1,376 |
| 2023-03-10 | $22.55 | $22.67 | $22.55 | $22.55 | $22.55 | 1,249 |
| 2023-03-09 | $22.89 | $22.95 | $22.84 | $22.84 | $22.84 | 3,105 |
| 2023-03-08 | $22.95 | $23.05 | $22.95 | $22.97 | $22.97 | 3,685 |
| 2023-03-07 | $23.64 | $23.64 | $23.45 | $23.45 | $23.45 | 18,332 |
| 2023-03-06 | $23.86 | $23.92 | $23.68 | $23.79 | $23.79 | 8,291 |
| 2023-03-03 | $23.14 | $23.23 | $23.14 | $23.23 | $23.23 | 1,904 |
| 2023-03-02 | $22.64 | $22.64 | $22.59 | $22.59 | $22.59 | 3,507 |
| 2023-03-01 | $22.60 | $22.60 | $22.31 | $22.39 | $22.39 | 7,670 |
| 2023-02-28 | $21.49 | $21.53 | $21.48 | $21.51 | $21.51 | 5,415 |
| 2023-02-27 | $23.18 | $23.26 | $23.14 | $23.26 | $23.26 | 1,961 |
| 2023-02-24 | $23.69 | $23.70 | $23.49 | $23.54 | $23.54 | 3,664 |
| 2023-02-23 | $23.47 | $23.56 | $23.43 | $23.51 | $23.51 | 1,623 |
| 2023-02-22 | $23.77 | $23.92 | $23.60 | $23.65 | $23.65 | 2,496 |
| 2023-02-21 | $23.70 | $23.85 | $23.54 | $23.61 | $23.61 | 4,613 |
| 2023-02-17 | $22.99 | $23.11 | $22.99 | $23.11 | $23.11 | 1,831 |
| 2023-02-16 | $23.26 | $23.26 | $23.21 | $23.26 | $23.26 | 1,406 |
| 2023-02-15 | $23.60 | $23.60 | $23.40 | $23.46 | $23.46 | 2,767 |
| 2023-02-14 | $24.30 | $24.30 | $24.19 | $24.24 | $24.24 | 2,241 |
| 2023-02-13 | $24.77 | $24.83 | $24.70 | $24.83 | $24.83 | 1,313 |
| 2023-02-10 | $24.32 | $24.63 | $24.32 | $24.35 | $24.35 | 6,967 |
| 2023-02-09 | $25.44 | $25.49 | $25.12 | $25.12 | $25.12 | 11,391 |
| 2023-02-08 | $24.38 | $24.44 | $24.31 | $24.31 | $24.31 | 8,935 |
| 2023-02-07 | $24.16 | $24.25 | $24.13 | $24.25 | $24.25 | 2,737 |
| 2023-02-06 | $24.61 | $24.74 | $24.56 | $24.56 | $24.56 | 4,121 |
| 2023-02-03 | $25.75 | $25.83 | $25.62 | $25.62 | $25.62 | 2,057 |
| 2023-02-02 | $26.20 | $26.20 | $25.80 | $25.93 | $25.93 | 6,842 |
| 2023-02-01 | $26.94 | $27.22 | $26.91 | $27.05 | $27.05 | 2,324 |
| 2023-01-31 | $26.25 | $26.25 | $25.90 | $26.18 | $26.18 | 87,081 |
| 2023-01-30 | $26.75 | $26.75 | $26.53 | $26.69 | $26.69 | 67,463 |
| 2023-01-27 | $26.76 | $26.98 | $26.68 | $26.82 | $26.82 | 39,106 |
| 2023-01-26 | $27.95 | $27.95 | $27.51 | $27.51 | $27.51 | 1,479 |
| 2023-01-25 | $26.52 | $26.85 | $26.18 | $26.52 | $26.52 | 1,193 |
| 2023-01-24 | $26.58 | $26.58 | $26.32 | $26.32 | $26.32 | 1,635 |
| 2023-01-23 | $26.90 | $26.90 | $26.48 | $26.84 | $26.84 | 14,264 |
| 2023-01-20 | $26.07 | $26.52 | $26.06 | $26.30 | $26.30 | 6,613 |
| 2023-01-19 | $25.76 | $25.76 | $25.34 | $25.51 | $25.51 | 2,929 |
| 2023-01-18 | $25.38 | $25.61 | $25.17 | $25.17 | $25.17 | 16,271 |
| 2023-01-17 | $24.85 | $24.89 | $24.67 | $24.71 | $24.71 | 36,054 |
| 2023-01-13 | $25.01 | $25.23 | $24.78 | $25.23 | $25.23 | 4,785 |
| 2023-01-12 | $26.10 | $26.38 | $26.10 | $26.13 | $26.13 | 5,201 |
| 2023-01-11 | $25.66 | $25.66 | $25.26 | $25.30 | $25.30 | 3,249 |
| 2023-01-10 | $24.95 | $25.20 | $24.95 | $25.20 | $25.20 | 1,383 |
| 2023-01-09 | $25.64 | $25.90 | $25.39 | $25.39 | $25.39 | 9,600 |
| 2023-01-06 | $25.48 | $25.48 | $24.90 | $25.35 | $25.35 | 10,433 |
| 2023-01-05 | $22.55 | $23.65 | $22.55 | $23.50 | $23.50 | 4,534 |
| 2023-01-04 | $22.74 | $23.34 | $22.74 | $23.34 | $23.34 | 8,878 |
| 2023-01-03 | $22.79 | $22.79 | $22.45 | $22.66 | $22.66 | 6,705 |
| 2022-12-30 | $22.12 | $22.12 | $21.76 | $21.97 | $21.97 | 2,887 |
| 2022-12-29 | $22.20 | $22.61 | $22.15 | $22.43 | $22.43 | 8,018 |
| 2022-12-28 | $22.32 | $22.38 | $22.16 | $22.16 | $22.16 | 9,451 |
| 2022-12-27 | $20.91 | $21.65 | $20.91 | $21.38 | $21.38 | 11,853 |
| 2022-12-23 | $20.73 | $21.24 | $20.70 | $20.75 | $20.75 | 3,766 |
| 2022-12-22 | $21.30 | $21.66 | $20.71 | $20.82 | $20.82 | 17,073 |
| 2022-12-21 | $20.97 | $21.23 | $20.83 | $20.99 | $20.99 | 10,371 |
| 2022-12-20 | $21.36 | $21.42 | $21.21 | $21.26 | $21.26 | 6,612 |
| 2022-12-19 | $21.99 | $22.08 | $21.85 | $21.94 | $21.94 | 4,934 |
| 2022-12-16 | $21.71 | $21.71 | $21.48 | $21.70 | $21.70 | 3,714 |
| 2022-12-15 | $22.41 | $22.57 | $22.20 | $22.28 | $22.28 | 9,061 |
| 2022-12-14 | $22.08 | $22.26 | $21.89 | $22.04 | $22.04 | 10,086 |
| 2022-12-13 | $22.50 | $22.50 | $21.85 | $21.93 | $21.93 | 4,946 |
| 2022-12-12 | $22.24 | $22.25 | $21.94 | $22.25 | $22.25 | 10,876 |
| 2022-12-09 | $21.81 | $21.81 | $21.53 | $21.53 | $21.53 | 5,767 |
| 2022-12-08 | $21.87 | $22.07 | $21.87 | $22.01 | $22.01 | 12,468 |
| 2022-12-07 | $21.72 | $21.82 | $21.70 | $21.82 | $21.82 | 3,669 |
| 2022-12-06 | $22.94 | $23.33 | $22.94 | $23.08 | $23.08 | 7,336 |
| 2022-12-05 | $22.31 | $22.31 | $21.75 | $21.75 | $21.75 | 9,751 |
| 2022-12-02 | $22.55 | $23.05 | $22.55 | $23.03 | $23.03 | 10,379 |
| 2022-12-01 | $23.40 | $23.43 | $23.29 | $23.40 | $23.40 | 12,349 |
| 2022-11-30 | $23.27 | $23.56 | $23.19 | $23.48 | $23.48 | 4,555 |
| 2022-11-29 | $22.70 | $22.70 | $22.62 | $22.62 | $22.62 | 998 |
| 2022-11-28 | $22.42 | $22.68 | $22.37 | $22.49 | $22.49 | 10,178 |
| 2022-11-25 | $22.86 | $22.86 | $22.64 | $22.77 | $22.77 | 5,901 |
| 2022-11-23 | $23.20 | $23.40 | $23.20 | $23.29 | $23.29 | 1,997 |
| 2022-11-22 | $23.80 | $23.93 | $23.66 | $23.85 | $23.85 | 4,306 |
| 2022-11-21 | $23.62 | $24.39 | $23.62 | $24.18 | $24.18 | 2,472 |
| 2022-11-18 | $23.88 | $23.88 | $23.79 | $23.85 | $23.85 | 2,063 |
| 2022-11-17 | $23.73 | $24.29 | $23.73 | $24.29 | $24.29 | 6,739 |
| 2022-11-16 | $24.94 | $24.96 | $24.89 | $24.93 | $24.93 | 3,933 |
| 2022-11-15 | $25.00 | $25.50 | $25.00 | $25.30 | $25.30 | 2,611 |
| 2022-11-14 | $24.69 | $24.91 | $24.69 | $24.86 | $24.86 | 2,848 |
| 2022-11-11 | $24.36 | $24.39 | $24.28 | $24.38 | $24.38 | 5,642 |
| 2022-11-10 | $24.27 | $24.63 | $24.22 | $24.50 | $24.50 | 25,803 |
| 2022-11-09 | $23.52 | $23.57 | $23.38 | $23.42 | $23.42 | 2,630 |
| 2022-11-08 | $23.90 | $24.06 | $23.90 | $24.04 | $24.04 | 2,070 |
| 2022-11-07 | $23.16 | $23.28 | $23.16 | $23.22 | $23.22 | 12,629 |
| 2022-11-04 | $22.73 | $22.93 | $22.50 | $22.93 | $22.93 | 5,401 |
| 2022-11-03 | $21.08 | $21.66 | $21.08 | $21.66 | $21.66 | 12,069 |
| 2022-11-02 | $20.70 | $21.51 | $20.54 | $20.54 | $20.54 | 4,523 |
| 2022-11-01 | $20.45 | $20.63 | $20.29 | $20.53 | $20.53 | 5,630 |
| 2022-10-31 | $19.82 | $20.02 | $19.65 | $19.89 | $19.89 | 8,514 |
| 2022-10-28 | $20.50 | $20.76 | $20.48 | $20.76 | $20.76 | 7,461 |
| 2022-10-27 | $21.00 | $21.02 | $20.76 | $20.76 | $20.76 | 6,707 |
| 2022-10-26 | $20.37 | $21.25 | $20.37 | $21.10 | $21.10 | 3,299 |
| 2022-10-25 | $20.03 | $20.21 | $20.01 | $20.15 | $20.15 | 6,025 |
| 2022-10-24 | $19.34 | $19.34 | $19.05 | $19.24 | $19.24 | 18,799 |
| 2022-10-21 | $20.16 | $20.27 | $20.16 | $20.27 | $20.27 | 1,142 |
| 2022-10-20 | $20.25 | $20.33 | $20.17 | $20.17 | $20.17 | 4,187 |
| 2022-10-19 | $19.64 | $19.69 | $19.46 | $19.46 | $19.46 | 1,530 |
| 2022-10-18 | $20.60 | $20.77 | $20.60 | $20.67 | $20.67 | 4,613 |
| 2022-10-17 | $19.45 | $19.62 | $19.45 | $19.62 | $19.62 | 4,518 |
| 2022-10-14 | $20.38 | $20.38 | $20.14 | $20.14 | $20.14 | 1,353 |
| 2022-10-13 | $19.20 | $19.55 | $19.19 | $19.47 | $19.47 | 4,666 |
| 2022-10-12 | $19.18 | $19.60 | $19.18 | $19.51 | $19.51 | 2,846 |
| 2022-10-11 | $19.80 | $19.94 | $19.80 | $19.92 | $19.92 | 1,700 |
| 2022-10-10 | $20.70 | $20.70 | $20.28 | $20.28 | $20.28 | 2,575 |
| 2022-10-07 | $21.00 | $21.19 | $21.00 | $21.14 | $21.14 | 3,300 |
| 2022-10-06 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2,387 |
| 2022-10-05 | $21.97 | $22.23 | $21.82 | $22.16 | $22.16 | 3,917 |
| 2022-10-04 | $22.67 | $22.91 | $22.67 | $22.91 | $22.91 | 2,998 |
| 2022-10-03 | $21.61 | $22.41 | $21.61 | $22.31 | $22.31 | 5,119 |
| 2022-09-30 | $20.88 | $21.19 | $20.88 | $21.12 | $21.12 | 16,857 |
| 2022-09-29 | $21.42 | $21.42 | $20.90 | $21.19 | $21.19 | 2,715 |
| 2022-09-28 | $21.86 | $21.86 | $21.55 | $21.78 | $21.78 | 5,879 |
| 2022-09-27 | $22.70 | $22.70 | $22.62 | $22.62 | $22.62 | 3,821 |
| 2022-09-26 | $22.74 | $22.74 | $22.52 | $22.61 | $22.61 | 4,772 |
| 2022-09-23 | $22.89 | $22.89 | $22.56 | $22.66 | $22.66 | 5,132 |
| 2022-09-22 | $22.93 | $22.93 | $22.81 | $22.90 | $22.90 | 2,518 |
| 2022-09-21 | $23.17 | $23.63 | $23.01 | $23.32 | $23.32 | 3,834 |
| 2022-09-20 | $25.13 | $25.48 | $24.72 | $24.92 | $24.92 | 7,850 |
| 2022-09-19 | $24.50 | $24.63 | $24.28 | $24.48 | $24.48 | 6,499 |
| 2022-09-16 | $24.59 | $24.61 | $24.45 | $24.50 | $24.50 | 7,739 |
| 2022-09-15 | $25.04 | $25.05 | $24.77 | $24.88 | $24.88 | 6,384 |
| 2022-09-14 | $26.05 | $26.17 | $25.90 | $25.90 | $25.90 | 1,305 |
| 2022-09-13 | $26.22 | $26.41 | $26.22 | $26.41 | $26.41 | 1,223 |
| 2022-09-12 | $26.33 | $26.59 | $26.33 | $26.59 | $26.59 | 1,418 |
| 2022-09-09 | $25.88 | $26.15 | $25.57 | $26.15 | $26.15 | 4,356 |
| 2022-09-08 | $26.15 | $26.55 | $26.15 | $26.30 | $26.30 | 2,238 |
| 2022-09-07 | $26.50 | $26.50 | $26.26 | $26.27 | $26.27 | 2,683 |
| 2022-09-06 | $26.06 | $26.27 | $26.06 | $26.27 | $26.27 | 1,576 |
| 2022-09-02 | $25.46 | $25.67 | $25.46 | $25.61 | $25.61 | 9,519 |
| 2022-09-01 | $26.29 | $26.32 | $26.10 | $26.19 | $26.19 | 4,372 |
| 2022-08-31 | $27.72 | $27.72 | $27.28 | $27.43 | $27.43 | 3,097 |
| 2022-08-30 | $27.73 | $27.73 | $27.31 | $27.63 | $27.63 | 2,382 |
| 2022-08-29 | $28.43 | $28.62 | $28.30 | $28.62 | $28.62 | 3,348 |
| 2022-08-26 | $29.50 | $29.58 | $29.16 | $29.58 | $29.58 | 4,794 |
| 2022-08-25 | $28.12 | $28.24 | $28.00 | $28.24 | $28.24 | 1,312 |
| 2022-08-24 | $27.81 | $28.17 | $27.73 | $27.90 | $27.90 | 4,383 |
| 2022-08-23 | $29.00 | $29.24 | $28.76 | $29.24 | $29.24 | 2,301 |
| 2022-08-22 | $29.20 | $29.45 | $29.20 | $29.23 | $29.23 | 3,642 |
| 2022-08-19 | $30.53 | $30.53 | $29.48 | $29.71 | $29.71 | 3,225 |
| 2022-08-18 | $29.88 | $30.00 | $29.88 | $30.00 | $30.00 | 2,225 |
| 2022-08-17 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 499 |
| 2022-08-16 | $30.46 | $30.73 | $30.46 | $30.73 | $30.73 | 1,918 |
| 2022-08-15 | $29.94 | $30.34 | $29.94 | $30.34 | $30.34 | 1,451 |
| 2022-08-12 | $30.33 | $30.49 | $30.33 | $30.49 | $30.49 | 3,783 |
| 2022-08-11 | $31.33 | $31.43 | $31.23 | $31.30 | $31.30 | 6,519 |
| 2022-08-10 | $30.82 | $31.10 | $30.81 | $31.10 | $31.10 | 7,422 |
| 2022-08-09 | $32.10 | $32.10 | $32.10 | $32.10 | $31.84 | 492 |
| 2022-08-08 | $32.02 | $32.02 | $31.87 | $31.88 | $31.62 | 5,862 |
| 2022-08-05 | $31.05 | $31.18 | $31.02 | $31.02 | $30.77 | 2,555 |
| 2022-08-04 | $30.74 | $30.82 | $30.62 | $30.62 | $30.37 | 5,000 |
| 2022-08-03 | $31.07 | $31.07 | $30.79 | $31.06 | $30.81 | 6,241 |
| 2022-08-02 | $32.01 | $32.33 | $31.92 | $32.32 | $32.06 | 4,582 |
| 2022-08-01 | $33.98 | $34.00 | $33.76 | $33.76 | $33.49 | 2,554 |
| 2022-07-29 | $33.62 | $33.88 | $33.61 | $33.72 | $33.45 | 4,438 |
| 2022-07-28 | $32.43 | $32.43 | $32.04 | $32.34 | $32.08 | 8,410 |
| 2022-07-27 | $32.38 | $32.68 | $32.15 | $32.59 | $32.33 | 2,520 |
| 2022-07-26 | $32.92 | $33.20 | $32.76 | $32.76 | $32.49 | 2,483 |
| 2022-07-25 | $32.33 | $32.33 | $32.16 | $32.22 | $31.96 | 4,123 |
| 2022-07-22 | $31.40 | $31.40 | $30.97 | $30.99 | $30.74 | 4,851 |
| 2022-07-21 | $31.24 | $31.50 | $31.24 | $31.50 | $31.24 | 2,202 |
| 2022-07-20 | $31.04 | $31.04 | $30.86 | $30.92 | $30.66 | 2,571 |
| 2022-07-19 | $30.72 | $30.72 | $30.68 | $30.68 | $30.43 | 1,593 |
| 2022-07-18 | $31.04 | $31.04 | $30.78 | $30.78 | $30.53 | 1,730 |
| 2022-07-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.53 | 2,755 |
| 2022-07-14 | $30.75 | $30.88 | $30.72 | $30.88 | $30.63 | 2,825 |
| 2022-07-13 | $31.14 | $31.29 | $31.14 | $31.29 | $31.03 | 1,555 |
| 2022-07-12 | $30.74 | $30.74 | $30.45 | $30.45 | $30.20 | 1,306 |
| 2022-07-11 | $30.82 | $30.98 | $30.79 | $30.98 | $30.73 | 997 |
| 2022-07-08 | $31.21 | $31.36 | $31.10 | $31.19 | $30.93 | 21,596 |
| 2022-07-07 | $31.06 | $31.48 | $31.06 | $31.48 | $31.22 | 3,487 |
| 2022-07-06 | $30.90 | $31.07 | $30.84 | $31.07 | $30.82 | 8,383 |
| 2022-07-05 | $30.20 | $30.44 | $30.20 | $30.44 | $30.19 | 1,548 |
| 2022-07-01 | $30.67 | $30.75 | $30.36 | $30.75 | $30.50 | 3,641 |
| 2022-06-30 | $30.35 | $30.88 | $30.20 | $30.88 | $30.62 | 5,957 |
| 2022-06-29 | $31.20 | $31.20 | $29.50 | $29.93 | $29.68 | 1,727 |
| 2022-06-28 | $30.82 | $32.10 | $30.64 | $30.64 | $30.39 | 10,880 |
| 2022-06-27 | $31.50 | $31.97 | $31.00 | $31.17 | $30.92 | 6,985 |
| 2022-06-24 | $32.90 | $32.90 | $31.57 | $32.34 | $32.07 | 5,561 |
| 2022-06-23 | $32.23 | $32.23 | $32.23 | $32.23 | $31.96 | 614 |
| 2022-06-22 | $32.41 | $32.41 | $32.05 | $32.23 | $31.96 | 4,910 |
| 2022-06-21 | $32.60 | $32.60 | $32.55 | $32.59 | $32.32 | 2,501 |
| 2022-06-17 | $32.05 | $32.35 | $31.89 | $31.92 | $31.66 | 8,528 |
| 2022-06-16 | $31.97 | $32.34 | $31.89 | $31.96 | $31.70 | 2,030 |
| 2022-06-15 | $32.30 | $32.30 | $32.30 | $32.30 | $32.03 | 1,091 |
| 2022-06-14 | $32.36 | $32.63 | $32.36 | $32.63 | $32.36 | 5,061 |
| 2022-06-13 | $33.45 | $33.63 | $33.21 | $33.21 | $32.94 | 4,900 |
| 2022-06-10 | $35.60 | $35.60 | $35.20 | $35.28 | $34.99 | 1,514 |
| 2022-06-09 | $35.75 | $35.76 | $35.39 | $35.39 | $35.10 | 11,436 |
| 2022-06-08 | $36.26 | $36.27 | $36.05 | $36.14 | $35.85 | 7,987 |
| 2022-06-07 | $36.40 | $36.65 | $36.40 | $36.65 | $36.35 | 2,143 |
| 2022-06-06 | $36.59 | $36.59 | $36.36 | $36.51 | $36.21 | 2,042 |
| 2022-06-03 | $35.07 | $35.30 | $34.76 | $34.76 | $34.24 | 4,031 |
| 2022-06-02 | $35.00 | $35.60 | $35.00 | $35.60 | $35.06 | 2,097 |
| 2022-06-01 | $35.20 | $35.20 | $34.84 | $34.84 | $34.32 | 2,304 |
| 2022-05-31 | $35.23 | $35.55 | $35.09 | $35.43 | $34.90 | 4,620 |
| 2022-05-27 | $33.65 | $33.86 | $33.65 | $33.86 | $33.35 | 2,743 |
| 2022-05-26 | $34.61 | $34.87 | $34.50 | $34.84 | $34.32 | 2,885 |
| 2022-05-25 | $34.01 | $34.01 | $33.99 | $33.99 | $33.48 | 1,585 |
| 2022-05-24 | $33.23 | $33.38 | $33.10 | $33.10 | $32.60 | 3,565 |
| 2022-05-23 | $34.23 | $34.40 | $34.23 | $34.23 | $33.71 | 2,041 |
| 2022-05-20 | $34.16 | $34.16 | $33.08 | $33.47 | $32.97 | 3,826 |
| 2022-05-19 | $34.63 | $34.63 | $33.63 | $34.22 | $33.71 | 7,781 |
| 2022-05-18 | $33.28 | $33.29 | $32.63 | $32.63 | $32.13 | 5,094 |
| 2022-05-17 | $31.96 | $32.21 | $31.96 | $32.15 | $31.67 | 4,553 |
| 2022-05-16 | $30.95 | $31.21 | $30.68 | $30.86 | $30.40 | 3,308 |
| 2022-05-13 | $30.56 | $31.02 | $30.56 | $30.89 | $30.89 | 4,442 |
| 2022-05-12 | $30.41 | $30.41 | $29.78 | $29.87 | $29.87 | 2,566 |
| 2022-05-11 | $29.06 | $30.97 | $29.06 | $30.40 | $30.40 | 25,326 |
| 2022-05-10 | $28.44 | $28.77 | $27.89 | $28.33 | $28.33 | 6,555 |
| 2022-05-09 | $28.66 | $28.66 | $27.77 | $27.77 | $27.77 | 2,854 |
| 2022-05-06 | $29.11 | $29.15 | $28.93 | $28.95 | $28.95 | 6,737 |
| 2022-05-05 | $29.70 | $29.70 | $29.21 | $29.42 | $29.42 | 8,163 |
| 2022-05-04 | $29.92 | $30.25 | $29.56 | $30.25 | $30.25 | 1,364 |
| 2022-05-03 | $30.14 | $30.14 | $29.91 | $29.92 | $29.92 | 6,084 |
| 2022-05-02 | $29.71 | $29.93 | $29.57 | $29.68 | $29.68 | 3,619 |
| 2022-04-29 | $30.10 | $30.20 | $29.79 | $29.95 | $29.95 | 7,910 |
| 2022-04-28 | $28.78 | $29.04 | $28.78 | $28.91 | $28.91 | 2,704 |
| 2022-04-27 | $28.74 | $28.79 | $28.60 | $28.60 | $28.60 | 5,343 |
| 2022-04-26 | $28.05 | $28.05 | $27.72 | $27.76 | $27.76 | 4,046 |
| 2022-04-25 | $28.00 | $28.15 | $27.90 | $28.07 | $28.07 | 3,352 |
| 2022-04-22 | $30.54 | $30.54 | $29.99 | $29.99 | $29.99 | 4,207 |
| 2022-04-21 | $30.32 | $30.32 | $28.99 | $29.30 | $29.30 | 14,759 |
| 2022-04-20 | $32.63 | $32.63 | $31.62 | $31.98 | $31.98 | 15,064 |
| 2022-04-19 | $34.42 | $35.03 | $34.42 | $34.57 | $34.57 | 4,647 |
| 2022-04-18 | $35.39 | $35.74 | $34.94 | $35.30 | $35.30 | 9,053 |
| 2022-04-14 | $35.02 | $35.40 | $34.90 | $35.39 | $35.39 | 14,918 |
| 2022-04-13 | $34.80 | $34.90 | $34.68 | $34.84 | $34.84 | 5,202 |
| 2022-04-12 | $34.60 | $34.80 | $34.19 | $34.50 | $34.50 | 2,337 |
| 2022-04-11 | $34.35 | $34.75 | $34.23 | $34.23 | $34.23 | 9,379 |
| 2022-04-08 | $34.94 | $34.98 | $34.84 | $34.84 | $34.84 | 9,461 |
| 2022-04-07 | $34.80 | $34.80 | $34.57 | $34.57 | $34.57 | 8,871 |
| 2022-04-06 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 1,119 |
| 2022-04-05 | $36.32 | $36.32 | $35.70 | $35.82 | $35.82 | 4,058 |
| 2022-04-04 | $36.11 | $36.70 | $36.11 | $36.70 | $36.70 | 23,262 |
| 2022-04-01 | $35.40 | $35.98 | $35.38 | $35.88 | $35.88 | 2,084 |
| 2022-03-31 | $35.58 | $35.59 | $34.91 | $35.59 | $35.59 | 7,532 |
| 2022-03-30 | $36.28 | $36.64 | $36.26 | $36.64 | $36.64 | 4,085 |
| 2022-03-29 | $35.51 | $35.53 | $35.31 | $35.49 | $35.49 | 5,306 |
| 2022-03-28 | $34.02 | $34.18 | $33.92 | $34.15 | $34.15 | 12,769 |
| 2022-03-25 | $34.22 | $34.60 | $34.17 | $34.60 | $34.60 | 1,192 |
| 2022-03-24 | $35.48 | $35.86 | $35.29 | $35.48 | $35.48 | 12,217 |
| 2022-03-23 | $34.09 | $36.29 | $34.09 | $35.82 | $35.82 | 5,100 |
| 2022-03-22 | $35.15 | $35.15 | $34.94 | $34.94 | $34.94 | 1,101 |
| 2022-03-21 | $35.52 | $35.71 | $35.52 | $35.71 | $35.71 | 1,984 |
| 2022-03-18 | $36.15 | $37.02 | $35.93 | $37.01 | $37.01 | 18,340 |
| 2022-03-17 | $35.18 | $35.53 | $34.92 | $35.53 | $35.53 | 3,579 |
| 2022-03-16 | $35.95 | $38.12 | $35.95 | $38.12 | $38.12 | 14,967 |
| 2022-03-15 | $33.61 | $34.32 | $33.61 | $34.28 | $34.28 | 6,744 |
| 2022-03-14 | $34.70 | $34.78 | $33.71 | $33.85 | $33.85 | 7,712 |
| 2022-03-11 | $36.79 | $36.79 | $36.07 | $36.22 | $36.22 | 3,043 |
| 2022-03-10 | $36.66 | $36.87 | $36.49 | $36.80 | $36.80 | 13,151 |
| 2022-03-09 | $35.10 | $35.65 | $35.10 | $35.65 | $35.65 | 10,781 |
| 2022-03-08 | $34.05 | $35.04 | $34.05 | $34.74 | $34.74 | 50,716 |
| 2022-03-07 | $33.57 | $33.92 | $33.04 | $33.04 | $33.04 | 28,935 |
| 2022-03-04 | $32.09 | $32.09 | $31.65 | $31.92 | $31.92 | 13,886 |
| 2022-03-03 | $32.15 | $32.34 | $31.97 | $31.97 | $31.97 | 19,464 |
| 2022-03-02 | $32.79 | $32.93 | $32.79 | $32.86 | $32.86 | 3,518 |
| 2022-03-01 | $35.03 | $35.42 | $34.73 | $35.31 | $35.31 | 39,635 |
| 2022-02-28 | $36.16 | $37.42 | $36.01 | $37.08 | $37.08 | 34,270 |
| 2022-02-25 | $36.34 | $36.68 | $36.27 | $36.51 | $36.51 | 6,849 |
| 2022-02-24 | $34.19 | $35.68 | $34.13 | $35.68 | $35.68 | 23,946 |
| 2022-02-23 | $36.36 | $36.56 | $36.13 | $36.56 | $36.56 | 3,167 |
| 2022-02-22 | $35.90 | $36.24 | $35.75 | $36.24 | $36.24 | 9,987 |
| 2022-02-18 | $37.98 | $37.98 | $36.38 | $36.38 | $36.38 | 2,444 |
| 2022-02-17 | $37.37 | $37.58 | $36.77 | $36.77 | $36.77 | 2,686 |
| 2022-02-16 | $36.78 | $37.23 | $36.58 | $37.23 | $37.23 | 2,432 |
| 2022-02-15 | $35.97 | $36.85 | $35.97 | $36.85 | $36.85 | 6,588 |
| 2022-02-14 | $34.48 | $34.95 | $34.17 | $34.94 | $34.94 | 13,732 |
| 2022-02-11 | $35.36 | $35.46 | $34.70 | $35.09 | $35.09 | 1,797 |
| 2022-02-10 | $35.00 | $35.23 | $34.67 | $35.11 | $35.11 | 6,502 |
| 2022-02-09 | $34.31 | $34.63 | $34.19 | $34.63 | $34.63 | 2,848 |
| 2022-02-08 | $32.97 | $33.69 | $32.97 | $33.69 | $33.69 | 1,702 |
| 2022-02-07 | $34.02 | $34.02 | $33.54 | $33.89 | $33.89 | 1,729 |
| 2022-02-04 | $33.76 | $33.76 | $32.99 | $33.34 | $33.34 | 7,917 |
| 2022-02-03 | $32.00 | $32.50 | $32.00 | $32.50 | $32.50 | 2,558 |
| 2022-02-02 | $32.30 | $32.60 | $32.30 | $32.60 | $32.60 | 2,816 |
| 2022-02-01 | $32.69 | $33.06 | $32.33 | $33.04 | $33.04 | 18,577 |
| 2022-01-31 | $32.05 | $32.75 | $32.05 | $32.75 | $32.75 | 8,071 |
| 2022-01-28 | $31.67 | $32.02 | $31.65 | $31.89 | $31.89 | 8,854 |
| 2022-01-27 | $33.60 | $33.61 | $33.23 | $33.61 | $33.61 | 8,484 |
| 2022-01-26 | $33.79 | $34.58 | $33.43 | $33.43 | $33.43 | 5,530 |
| 2022-01-25 | $31.10 | $31.50 | $30.90 | $31.20 | $31.20 | 4,935 |
| 2022-01-24 | $31.69 | $31.69 | $31.14 | $31.59 | $31.59 | 21,139 |
| 2022-01-21 | $32.23 | $32.23 | $31.78 | $31.78 | $31.78 | 5,494 |
| 2022-01-20 | $31.94 | $32.44 | $31.94 | $32.32 | $32.32 | 6,847 |
| 2022-01-19 | $31.77 | $31.81 | $31.66 | $31.66 | $31.66 | 4,029 |
| 2022-01-18 | $32.27 | $32.27 | $32.13 | $32.17 | $32.17 | 11,658 |
| 2022-01-14 | $32.06 | $32.21 | $32.04 | $32.18 | $32.18 | 11,405 |
| 2022-01-13 | $31.46 | $31.46 | $31.30 | $31.31 | $31.31 | 4,058 |
| 2022-01-12 | $31.87 | $32.28 | $31.77 | $31.88 | $31.88 | 7,166 |
| 2022-01-11 | $31.55 | $31.68 | $31.55 | $31.68 | $31.68 | 2,763 |
| 2022-01-10 | $31.78 | $32.23 | $31.78 | $32.23 | $32.23 | 13,779 |
| 2022-01-07 | $30.81 | $30.87 | $30.70 | $30.70 | $30.70 | 1,561 |
| 2022-01-06 | $31.06 | $31.08 | $30.88 | $30.88 | $30.88 | 3,627 |
| 2022-01-05 | $31.52 | $31.52 | $30.76 | $30.77 | $30.77 | 8,351 |
| 2022-01-04 | $32.46 | $33.03 | $32.46 | $33.03 | $33.03 | 5,723 |
| 2022-01-03 | $33.35 | $34.05 | $33.35 | $34.05 | $34.05 | 2,147 |
| 2021-12-31 | $34.28 | $34.83 | $33.79 | $34.33 | $34.33 | 2,255 |
| 2021-12-30 | $33.18 | $33.88 | $33.13 | $33.81 | $33.81 | 7,552 |
| 2021-12-29 | $32.85 | $33.31 | $32.85 | $33.18 | $33.18 | 43,789 |
| 2021-12-28 | $33.14 | $33.55 | $32.63 | $33.32 | $33.32 | 5,103 |
| 2021-12-27 | $33.63 | $33.63 | $33.50 | $33.50 | $33.50 | 3,254 |
| 2021-12-23 | $33.60 | $34.15 | $33.15 | $34.15 | $34.15 | 5,015 |
| 2021-12-22 | $32.50 | $32.98 | $32.50 | $32.87 | $32.87 | 3,661 |
| 2021-12-21 | $33.13 | $33.13 | $32.51 | $32.75 | $32.75 | 7,612 |
| 2021-12-20 | $32.71 | $33.45 | $32.71 | $33.21 | $33.21 | 8,914 |
| 2021-12-17 | $35.22 | $35.38 | $35.06 | $35.06 | $35.06 | 6,396 |
| 2021-12-16 | $38.75 | $38.90 | $38.60 | $38.72 | $38.72 | 12,706 |
| 2021-12-15 | $37.75 | $38.19 | $37.62 | $38.19 | $38.19 | 12,540 |
| 2021-12-14 | $37.49 | $37.59 | $37.32 | $37.58 | $37.58 | 13,259 |
| 2021-12-13 | $38.28 | $38.28 | $37.90 | $38.15 | $38.15 | 1,826 |
| 2021-12-10 | $36.78 | $36.98 | $36.62 | $36.68 | $36.68 | 6,931 |
| 2021-12-09 | $36.99 | $37.25 | $36.90 | $37.10 | $37.10 | 8,101 |
| 2021-12-08 | $37.41 | $37.81 | $36.50 | $37.25 | $37.25 | 3,879 |
| 2021-12-07 | $36.00 | $36.26 | $36.00 | $36.10 | $36.10 | 2,917 |
| 2021-12-06 | $37.14 | $37.14 | $35.89 | $36.32 | $36.32 | 16,144 |
| 2021-12-03 | $35.54 | $35.54 | $35.10 | $35.25 | $35.25 | 22,571 |
| 2021-12-02 | $36.24 | $36.44 | $35.96 | $36.44 | $36.44 | 9,652 |
| 2021-12-01 | $35.86 | $36.21 | $35.37 | $35.37 | $35.37 | 14,760 |
| 2021-11-30 | $36.45 | $36.45 | $35.97 | $36.07 | $36.07 | 8,231 |
| 2021-11-29 | $34.45 | $34.70 | $34.16 | $34.55 | $34.55 | 27,478 |
| 2021-11-26 | $34.02 | $34.36 | $34.02 | $34.36 | $34.36 | 1,244 |
| 2021-11-24 | $35.70 | $35.70 | $35.36 | $35.63 | $35.63 | 2,764 |
| 2021-11-23 | $36.77 | $36.77 | $36.61 | $36.65 | $36.65 | 7,567 |
| 2021-11-22 | $37.78 | $37.85 | $37.40 | $37.40 | $37.40 | 22,768 |
| 2021-11-19 | $37.83 | $38.45 | $37.59 | $37.61 | $37.61 | 13,551 |
| 2021-11-18 | $37.02 | $37.06 | $36.98 | $37.06 | $37.06 | 4,390 |
| 2021-11-17 | $38.15 | $38.15 | $37.50 | $37.72 | $37.72 | 12,266 |
| 2021-11-16 | $37.02 | $37.25 | $37.02 | $37.18 | $37.18 | 7,701 |
| 2021-11-15 | $36.90 | $36.96 | $36.90 | $36.96 | $36.96 | 842 |
| 2021-11-12 | $37.25 | $37.25 | $36.89 | $37.01 | $37.01 | 1,165 |
| 2021-11-11 | $36.97 | $38.55 | $36.97 | $38.55 | $38.55 | 21,298 |
| 2021-11-10 | $35.22 | $35.54 | $35.22 | $35.46 | $35.46 | 2,748 |
| 2021-11-09 | $36.45 | $36.45 | $36.35 | $36.35 | $36.35 | 2,792 |
| 2021-11-08 | $36.16 | $36.85 | $36.16 | $36.85 | $36.85 | 5,819 |
| 2021-11-05 | $36.22 | $36.56 | $36.22 | $36.56 | $36.56 | 3,226 |
| 2021-11-04 | $36.82 | $36.93 | $36.27 | $36.71 | $36.71 | 1,663 |
| 2021-11-03 | $36.64 | $37.17 | $36.64 | $37.17 | $37.17 | 10,382 |
| 2021-11-02 | $39.43 | $39.43 | $38.71 | $38.85 | $38.85 | 13,401 |
| 2021-11-01 | $41.12 | $41.30 | $40.87 | $41.30 | $41.30 | 19,396 |
| 2021-10-29 | $41.75 | $41.75 | $41.39 | $41.39 | $41.39 | 5,173 |
| 2021-10-28 | $41.74 | $41.90 | $41.60 | $41.60 | $41.60 | 26,006 |
| 2021-10-27 | $39.91 | $40.30 | $39.74 | $39.90 | $39.90 | 24,351 |
| 2021-10-26 | $40.49 | $40.64 | $40.49 | $40.55 | $40.55 | 5,739 |
| 2021-10-25 | $40.95 | $40.95 | $40.34 | $40.34 | $40.34 | 6,365 |
| 2021-10-22 | $40.57 | $40.78 | $40.57 | $40.78 | $40.78 | 1,178 |
| 2021-10-21 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 558 |
| 2021-10-20 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 5,705 |
| 2021-10-19 | $42.35 | $43.06 | $42.35 | $42.77 | $42.77 | 24,539 |
| 2021-10-18 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 4,900 |
| 2021-10-15 | $40.99 | $41.43 | $40.73 | $41.43 | $41.43 | 11,710 |
| 2021-10-14 | $39.80 | $40.27 | $39.80 | $40.22 | $40.22 | 15,972 |
| 2021-10-13 | $38.52 | $40.25 | $38.52 | $40.06 | $40.06 | 21,038 |
| 2021-10-12 | $38.51 | $39.12 | $38.51 | $38.90 | $38.90 | 8,471 |
| 2021-10-11 | $38.80 | $38.80 | $38.64 | $38.64 | $38.64 | 5,913 |
| 2021-10-08 | $37.42 | $37.58 | $37.42 | $37.58 | $37.58 | 13,849 |
| 2021-10-07 | $38.65 | $38.96 | $38.65 | $38.91 | $38.91 | 9,841 |
| 2021-10-06 | $37.18 | $37.36 | $37.18 | $37.27 | $37.27 | 7,120 |
| 2021-10-05 | $38.44 | $38.63 | $38.41 | $38.41 | $38.41 | 5,520 |
| 2021-10-04 | $40.31 | $40.31 | $38.99 | $39.17 | $39.17 | 4,391 |
| 2021-10-01 | $40.91 | $40.91 | $40.68 | $40.74 | $40.74 | 3,725 |
| 2021-09-30 | $40.75 | $40.96 | $40.75 | $40.96 | $40.96 | 2,999 |
| 2021-09-29 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 1,583 |
| 2021-09-28 | $41.00 | $41.16 | $40.70 | $40.70 | $40.70 | 9,437 |
| 2021-09-27 | $40.77 | $40.91 | $40.77 | $40.84 | $40.84 | 4,806 |
| 2021-09-24 | $42.27 | $42.40 | $42.27 | $42.27 | $42.27 | 6,001 |
| 2021-09-23 | $43.35 | $43.45 | $43.35 | $43.45 | $43.45 | 1,311 |
| 2021-09-22 | $43.29 | $44.67 | $43.29 | $44.28 | $44.28 | 14,419 |
| 2021-09-21 | $43.28 | $43.28 | $42.85 | $42.85 | $42.85 | 2,013 |
| 2021-09-20 | $42.68 | $42.68 | $40.54 | $41.27 | $41.27 | 14,732 |
| 2021-09-17 | $44.06 | $44.06 | $43.41 | $43.42 | $43.42 | 6,082 |
| 2021-09-16 | $43.24 | $43.39 | $43.24 | $43.39 | $43.39 | 2,292 |
| 2021-09-15 | $45.51 | $45.51 | $44.90 | $45.34 | $45.34 | 6,279 |
| 2021-09-14 | $44.74 | $44.82 | $44.36 | $44.61 | $44.61 | 3,200 |
| 2021-09-13 | $45.09 | $45.25 | $45.09 | $45.20 | $45.20 | 3,747 |
| 2021-09-10 | $46.20 | $46.20 | $46.06 | $46.06 | $46.06 | 1,250 |
| 2021-09-09 | $45.04 | $45.19 | $45.03 | $45.19 | $45.19 | 4,899 |
| 2021-09-08 | $44.98 | $44.98 | $44.51 | $44.59 | $44.59 | 3,337 |
| 2021-09-07 | $45.90 | $46.03 | $45.86 | $45.88 | $45.88 | 2,219 |
| 2021-09-03 | $47.21 | $47.21 | $47.04 | $47.21 | $47.21 | 1,302 |
| 2021-09-02 | $47.53 | $48.00 | $47.48 | $47.48 | $47.48 | 1,564 |
| 2021-09-01 | $46.05 | $46.58 | $45.88 | $46.26 | $46.26 | 2,143 |
| 2021-08-31 | $48.35 | $48.35 | $47.90 | $47.90 | $47.90 | 7,557 |
| 2021-08-30 | $48.36 | $48.36 | $47.70 | $47.70 | $47.70 | 7,862 |
| 2021-08-27 | $44.40 | $44.41 | $43.69 | $44.41 | $44.41 | 1,318 |
| 2021-08-26 | $44.41 | $44.41 | $43.53 | $43.53 | $43.53 | 1,422 |
| 2021-08-25 | $44.12 | $44.12 | $43.78 | $44.00 | $44.00 | 1,940 |
| 2021-08-24 | $41.85 | $41.85 | $41.27 | $41.27 | $41.27 | 1,107 |
| 2021-08-23 | $40.84 | $40.97 | $40.84 | $40.97 | $40.97 | 1,602 |
| 2021-08-20 | $39.38 | $39.48 | $39.38 | $39.48 | $39.48 | 2,220 |
| 2021-08-19 | $39.32 | $39.60 | $39.32 | $39.60 | $39.60 | 7,424 |
| 2021-08-18 | $40.21 | $40.55 | $40.10 | $40.20 | $40.20 | 4,624 |
| 2021-08-17 | $37.74 | $37.74 | $37.60 | $37.60 | $37.60 | 2,738 |
| 2021-08-16 | $38.83 | $39.05 | $38.70 | $38.70 | $38.70 | 3,034 |
| 2021-08-13 | $41.00 | $41.19 | $40.82 | $40.82 | $40.36 | 3,372 |
| 2021-08-12 | $41.29 | $41.29 | $40.72 | $40.72 | $40.27 | 9,391 |
| 2021-08-11 | $41.60 | $41.61 | $41.60 | $41.61 | $41.15 | 1,587 |
| 2021-08-10 | $43.15 | $43.34 | $43.15 | $43.34 | $42.86 | 5,161 |
| 2021-08-09 | $44.44 | $45.76 | $44.44 | $45.61 | $45.10 | 1,810 |
| 2021-08-06 | $44.61 | $44.61 | $44.45 | $44.45 | $43.95 | 862 |
| 2021-08-05 | $46.26 | $46.34 | $46.26 | $46.34 | $45.82 | 4,973 |
| 2021-08-04 | $46.68 | $46.99 | $46.68 | $46.71 | $46.19 | 11,775 |
| 2021-08-03 | $44.88 | $45.40 | $44.88 | $45.23 | $44.72 | 1,568 |
| 2021-08-02 | $41.56 | $41.85 | $40.72 | $41.47 | $41.00 | 1,624 |
| 2021-07-30 | $39.88 | $40.38 | $39.30 | $39.30 | $38.86 | 4,647 |
| 2021-07-29 | $38.76 | $39.13 | $38.76 | $39.00 | $38.56 | 4,883 |
| 2021-07-28 | $35.49 | $38.04 | $35.49 | $37.84 | $37.42 | 10,535 |
| 2021-07-27 | $37.11 | $37.11 | $36.10 | $36.55 | $36.14 | 10,376 |
| 2021-07-26 | $38.88 | $38.90 | $38.65 | $38.90 | $38.46 | 5,391 |
| 2021-07-23 | $40.37 | $40.37 | $39.79 | $40.00 | $39.55 | 3,578 |
| 2021-07-22 | $40.70 | $40.70 | $40.48 | $40.70 | $40.25 | 8,705 |
| 2021-07-21 | $38.95 | $39.25 | $38.95 | $39.00 | $38.56 | 8,182 |
| 2021-07-20 | $39.37 | $39.62 | $39.04 | $39.62 | $39.17 | 3,696 |
| 2021-07-19 | $39.95 | $39.95 | $38.63 | $39.75 | $39.31 | 10,314 |
| 2021-07-16 | $39.50 | $39.53 | $39.39 | $39.53 | $39.09 | 2,540 |
| 2021-07-15 | $40.25 | $40.30 | $39.58 | $39.98 | $39.53 | 8,993 |
| 2021-07-14 | $40.22 | $40.27 | $40.10 | $40.22 | $39.77 | 3,516 |
| 2021-07-13 | $41.06 | $42.11 | $41.06 | $42.11 | $41.64 | 3,859 |
| 2021-07-12 | $41.20 | $41.20 | $40.71 | $41.15 | $40.69 | 5,247 |
| 2021-07-09 | $41.23 | $41.23 | $41.23 | $41.23 | $40.77 | 1,353 |
| 2021-07-08 | $39.32 | $41.25 | $39.32 | $41.25 | $40.79 | 1,526 |
| 2021-07-07 | $42.12 | $42.22 | $41.99 | $42.22 | $41.75 | 7,276 |
| 2021-07-06 | $40.90 | $41.10 | $39.19 | $39.19 | $38.75 | 898 |
| 2021-07-02 | $42.91 | $42.92 | $42.20 | $42.20 | $41.73 | 1,100 |
| 2021-07-01 | $43.17 | $43.17 | $43.04 | $43.17 | $42.69 | 1,449 |
| 2021-06-30 | $42.90 | $43.05 | $42.90 | $43.05 | $42.57 | 1,604 |
| 2021-06-29 | $44.50 | $45.06 | $44.50 | $45.06 | $44.56 | 9,460 |
| 2021-06-28 | $42.05 | $42.31 | $42.05 | $42.31 | $41.84 | 5,761 |
| 2021-06-25 | $42.46 | $42.56 | $42.46 | $42.56 | $42.08 | 3,694 |
| 2021-06-24 | $41.09 | $41.84 | $41.09 | $41.64 | $41.17 | 3,109 |
| 2021-06-23 | $40.12 | $40.12 | $39.82 | $39.82 | $39.38 | 1,019 |
| 2021-06-22 | $40.33 | $40.64 | $40.16 | $40.16 | $39.71 | 6,832 |
| 2021-06-21 | $40.13 | $40.13 | $39.52 | $39.52 | $39.08 | 8,717 |
| 2021-06-18 | $38.09 | $38.09 | $37.38 | $37.66 | $37.24 | 6,403 |
| 2021-06-17 | $35.40 | $35.79 | $35.40 | $35.79 | $35.39 | 7,993 |
| 2021-06-16 | $35.81 | $36.56 | $35.81 | $36.00 | $35.60 | 6,547 |
| 2021-06-15 | $37.98 | $38.23 | $37.50 | $37.88 | $37.46 | 11,842 |
| 2021-06-14 | $38.42 | $39.30 | $38.42 | $39.30 | $38.86 | 1,733 |
| 2021-06-11 | $38.81 | $38.82 | $38.20 | $38.20 | $37.77 | 4,683 |
| 2021-06-10 | $36.35 | $36.55 | $36.05 | $36.55 | $36.14 | 4,719 |
| 2021-06-09 | $34.79 | $34.79 | $34.54 | $34.55 | $34.16 | 2,027 |
| 2021-06-08 | $34.66 | $34.66 | $33.50 | $33.50 | $33.13 | 2,046 |
| 2021-06-07 | $33.94 | $33.94 | $33.94 | $33.94 | $33.56 | 671 |
| 2021-06-04 | $33.63 | $33.98 | $33.63 | $33.98 | $33.60 | 2,174 |
| 2021-06-03 | $34.43 | $34.43 | $33.89 | $34.14 | $33.76 | 16,933 |
| 2021-06-02 | $34.58 | $35.00 | $34.58 | $35.00 | $34.61 | 2,295 |
| 2021-06-01 | $38.25 | $38.25 | $35.75 | $38.25 | $37.82 | 32,471 |
| 2021-05-28 | $35.30 | $36.74 | $35.30 | $36.74 | $36.33 | 33,139 |
| 2021-05-27 | $34.71 | $35.21 | $34.71 | $35.01 | $34.21 | 4,529 |
| 2021-05-26 | $35.28 | $35.28 | $35.08 | $35.28 | $34.47 | 5,229 |
| 2021-05-25 | $34.55 | $34.70 | $34.55 | $34.70 | $33.91 | 10,250 |
| 2021-05-24 | $33.70 | $34.38 | $33.70 | $34.38 | $33.59 | 6,517 |
| 2021-05-21 | $35.08 | $36.37 | $34.50 | $36.17 | $35.34 | 9,759 |
| 2021-05-20 | $33.07 | $33.48 | $33.07 | $33.48 | $32.71 | 1,422 |
| 2021-05-19 | $33.08 | $33.24 | $32.88 | $33.24 | $32.48 | 1,914 |
| 2021-05-18 | $31.72 | $36.73 | $31.72 | $34.24 | $33.46 | 2,310 |
| 2021-05-17 | $30.32 | $31.00 | $30.20 | $30.20 | $29.51 | 2,824 |
| 2021-05-14 | $28.73 | $29.24 | $28.73 | $29.24 | $28.57 | 2,541 |
| 2021-05-13 | $27.65 | $27.89 | $27.65 | $27.89 | $27.25 | 6,245 |
| 2021-05-12 | $28.15 | $28.26 | $28.00 | $28.00 | $27.36 | 4,405 |
| 2021-05-11 | $26.85 | $27.45 | $26.78 | $27.45 | $26.82 | 3,429 |
| 2021-05-10 | $27.32 | $27.49 | $26.28 | $26.28 | $25.68 | 5,390 |
| 2021-05-07 | $26.56 | $29.03 | $26.56 | $27.85 | $27.21 | 1,466 |
| 2021-05-06 | $28.28 | $28.53 | $28.21 | $28.53 | $27.88 | 2,983 |
| 2021-05-05 | $30.36 | $30.83 | $30.36 | $30.73 | $30.03 | 2,330 |
| 2021-05-04 | $31.73 | $31.73 | $30.56 | $31.25 | $30.54 | 3,569 |
| 2021-05-03 | $33.31 | $33.31 | $33.07 | $33.31 | $32.55 | 1,212 |
| 2021-04-30 | $33.39 | $33.63 | $33.39 | $33.47 | $32.71 | 1,249 |
| 2021-04-29 | $34.58 | $34.82 | $34.20 | $34.78 | $33.99 | 6,102 |
| 2021-04-28 | $34.72 | $35.11 | $34.60 | $35.11 | $34.31 | 7,288 |
| 2021-04-27 | $34.06 | $34.65 | $33.79 | $34.65 | $33.86 | 2,015 |
| 2021-04-26 | $35.04 | $36.46 | $34.90 | $34.90 | $34.10 | 2,573 |
| 2021-04-23 | $36.44 | $36.69 | $36.44 | $36.69 | $35.85 | 1,610 |
| 2021-04-22 | $34.27 | $35.25 | $34.27 | $35.25 | $34.45 | 9,763 |
| 2021-04-21 | $34.87 | $34.92 | $34.87 | $34.92 | $34.12 | 943 |
| 2021-04-20 | $35.82 | $36.12 | $35.82 | $36.12 | $35.30 | 4,395 |
| 2021-04-19 | $37.77 | $37.77 | $34.19 | $36.05 | $35.23 | 2,996 |
| 2021-04-16 | $35.97 | $35.97 | $34.49 | $34.49 | $33.70 | 2,977 |
| 2021-04-15 | $33.89 | $33.89 | $32.38 | $33.39 | $32.62 | 12,558 |
| 2021-04-14 | $34.20 | $34.20 | $34.20 | $34.20 | $33.42 | 1,206 |
| 2021-04-13 | $33.50 | $33.50 | $32.71 | $32.71 | $31.96 | 33,475 |
| 2021-04-12 | $33.64 | $35.16 | $33.50 | $35.16 | $34.36 | 13,728 |
| 2021-04-09 | $35.70 | $36.30 | $35.70 | $36.30 | $35.47 | 635 |
| 2021-04-08 | $32.87 | $35.86 | $32.87 | $35.86 | $35.04 | 1,294 |
| 2021-04-07 | $34.05 | $37.00 | $34.05 | $37.00 | $36.16 | 1,212 |
| 2021-04-06 | $38.60 | $38.60 | $37.60 | $37.60 | $36.74 | 3,933 |
| 2021-04-05 | $35.83 | $37.95 | $35.63 | $37.95 | $37.08 | 1,562 |
| 2021-04-01 | $34.90 | $38.65 | $34.90 | $38.65 | $37.77 | 152,113 |
| 2021-03-31 | $34.57 | $34.95 | $33.75 | $34.95 | $34.15 | 9,216 |
| 2021-03-30 | $33.14 | $35.60 | $33.14 | $35.50 | $34.69 | 182,358 |
| 2021-03-29 | $33.61 | $33.61 | $33.24 | $33.24 | $32.48 | 337 |
Xinyi Solar Holdings Ltd (XISHY) News Headlines
Recent Xinyi Solar Holdings Ltd (XISHY) News
Similar Companies to Xinyi Solar Holdings Ltd (XISHY) 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 | -- | -- | -- |