Guangdong Huiyun Titanium Industry Co. Ltd. (300891) Exchange: SHE
Data as of July 17, 2025
$9.40 ($-0.10) -1.05%
Guangdong Huiyun Titanium Industry Co. Ltd. - Daily Information
Click for more stock information on Guangdong Huiyun Titanium Industry Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.52 |
| Previous Close | $9.40 |
| High | $9.54 |
| Low | $9.35 |
| Adjusted Open | $9.52 |
| Previous Adjusted Close | $9.40 |
| Adjusted High | $9.54 |
| Adjusted Low | $9.35 |
About Guangdong Huiyun Titanium Industry Co. Ltd. (300891)
Guangdong Huiyun Titanium Industry Co. Ltd.
Invest in Guangdong Huiyun Titanium Industry Co. Ltd. (300891)
Historical Stock Data for Guangdong Huiyun Titanium Industry Co. Ltd. (300891)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.52 | $9.54 | $9.35 | $9.40 | $9.40 | 6,377,510 |
| 2025-07-08 | $9.40 | $9.57 | $9.39 | $9.50 | $9.50 | 6,093,000 |
| 2025-07-07 | $9.40 | $9.46 | $9.38 | $9.42 | $9.42 | 4,934,690 |
| 2025-07-04 | $9.59 | $9.64 | $9.39 | $9.41 | $9.41 | 6,367,800 |
| 2025-07-03 | $9.65 | $9.72 | $9.56 | $9.63 | $9.63 | 5,992,800 |
| 2025-07-02 | $9.75 | $9.75 | $9.59 | $9.70 | $9.70 | 6,873,300 |
| 2025-06-30 | $9.71 | $9.72 | $9.54 | $9.62 | $9.62 | 8,427,700 |
| 2025-06-27 | $9.51 | $9.73 | $9.51 | $9.64 | $9.64 | 11,832,890 |
| 2025-06-26 | $9.64 | $9.66 | $9.37 | $9.43 | $9.43 | 7,349,480 |
| 2025-06-25 | $9.47 | $9.63 | $9.36 | $9.48 | $9.48 | 7,300,800 |
| 2025-06-24 | $9.38 | $9.50 | $9.35 | $9.47 | $9.47 | 7,789,030 |
| 2025-06-23 | $9.05 | $9.39 | $8.94 | $9.37 | $9.37 | 9,875,730 |
| 2025-06-20 | $8.93 | $9.14 | $8.93 | $9.05 | $9.05 | 6,488,980 |
| 2025-06-19 | $9.20 | $9.26 | $8.94 | $8.97 | $8.97 | 6,902,800 |
| 2025-06-18 | $9.33 | $9.37 | $9.13 | $9.24 | $9.24 | 6,962,400 |
| 2025-06-17 | $9.36 | $9.51 | $9.27 | $9.38 | $9.38 | 7,800,400 |
| 2025-06-13 | $9.14 | $9.48 | $9.10 | $9.23 | $9.23 | 9,786,400 |
| 2025-06-12 | $9.32 | $9.34 | $9.12 | $9.21 | $9.21 | 7,914,100 |
| 2025-06-11 | $9.17 | $9.48 | $9.14 | $9.37 | $9.37 | 9,634,200 |
| 2025-06-10 | $9.22 | $9.32 | $9.05 | $9.19 | $9.19 | 6,729,790 |
| 2025-06-09 | $9.27 | $9.41 | $9.20 | $9.30 | $9.30 | 6,344,480 |
| 2025-06-06 | $9.09 | $9.46 | $9.02 | $9.24 | $9.24 | 11,278,600 |
| 2025-06-05 | $9.12 | $9.16 | $9.02 | $9.07 | $9.07 | 4,514,200 |
| 2025-06-04 | $9.08 | $9.13 | $9.00 | $9.12 | $9.12 | 5,350,500 |
| 2025-06-03 | $8.87 | $9.06 | $8.81 | $9.04 | $9.04 | 4,689,800 |
| 2025-05-30 | $9.15 | $9.24 | $8.89 | $8.90 | $8.90 | 8,379,020 |
| 2025-05-29 | $9.00 | $9.34 | $8.91 | $9.25 | $9.25 | 9,887,500 |
| 2025-05-28 | $9.22 | $9.22 | $8.94 | $9.00 | $9.00 | 8,717,520 |
| 2025-05-27 | $9.31 | $9.40 | $9.18 | $9.24 | $9.24 | 12,003,770 |
| 2025-05-26 | $9.03 | $9.49 | $8.91 | $9.47 | $9.47 | 19,221,610 |
| 2025-05-23 | $8.94 | $9.43 | $8.91 | $9.04 | $9.04 | 11,975,600 |
| 2025-05-22 | $9.03 | $9.22 | $8.90 | $8.97 | $8.97 | 9,304,120 |
| 2025-05-21 | $9.20 | $9.50 | $9.00 | $9.12 | $9.12 | 13,463,100 |
| 2025-05-20 | $9.25 | $9.53 | $9.15 | $9.23 | $9.23 | 13,219,300 |
| 2025-05-19 | $9.08 | $9.49 | $8.93 | $9.39 | $9.39 | 17,375,250 |
| 2025-05-16 | $8.85 | $9.25 | $8.81 | $9.08 | $9.08 | 9,591,300 |
| 2025-05-15 | $8.99 | $9.33 | $8.92 | $8.96 | $8.96 | 14,167,060 |
| 2025-05-14 | $8.86 | $9.38 | $8.79 | $9.04 | $9.04 | 17,088,600 |
| 2025-05-13 | $8.89 | $8.97 | $8.76 | $8.85 | $8.85 | 4,841,100 |
| 2025-05-12 | $8.83 | $8.91 | $8.77 | $8.84 | $8.84 | 5,259,000 |
| 2025-05-09 | $8.95 | $9.05 | $8.74 | $8.76 | $8.76 | 8,333,120 |
| 2025-05-08 | $8.89 | $9.29 | $8.73 | $9.00 | $9.00 | 17,426,500 |
| 2025-05-07 | $8.56 | $9.09 | $8.50 | $8.98 | $8.98 | 19,746,790 |
| 2025-05-06 | $8.26 | $8.49 | $8.21 | $8.47 | $8.47 | 5,945,600 |
| 2025-04-30 | $8.25 | $8.36 | $8.15 | $8.17 | $8.17 | 4,795,300 |
| 2025-04-29 | $8.17 | $8.37 | $8.16 | $8.30 | $8.30 | 3,996,000 |
| 2025-04-28 | $8.34 | $8.34 | $8.04 | $8.20 | $8.20 | 5,503,000 |
| 2025-04-25 | $8.07 | $8.40 | $8.07 | $8.32 | $8.32 | 7,150,800 |
| 2025-04-24 | $8.15 | $8.26 | $8.04 | $8.10 | $8.10 | 4,571,230 |
| 2025-04-23 | $8.14 | $8.30 | $8.09 | $8.22 | $8.22 | 4,966,700 |
| 2025-04-22 | $8.08 | $8.15 | $7.99 | $8.12 | $8.12 | 4,462,400 |
| 2025-04-21 | $7.95 | $8.15 | $7.89 | $8.08 | $8.08 | 5,297,900 |
| 2025-04-18 | $8.00 | $8.05 | $7.80 | $7.97 | $7.97 | 5,842,800 |
| 2025-04-17 | $7.72 | $8.10 | $7.71 | $7.87 | $7.87 | 5,598,800 |
| 2025-04-16 | $7.91 | $7.94 | $7.61 | $7.75 | $7.75 | 5,330,600 |
| 2025-04-15 | $7.89 | $8.05 | $7.89 | $7.95 | $7.95 | 4,956,900 |
| 2025-04-14 | $7.88 | $8.03 | $7.83 | $7.91 | $7.91 | 5,660,800 |
| 2025-04-11 | $7.71 | $7.86 | $7.63 | $7.73 | $7.73 | 5,491,370 |
| 2025-04-10 | $7.72 | $7.97 | $7.72 | $7.77 | $7.77 | 7,952,900 |
| 2025-04-09 | $7.26 | $7.70 | $6.76 | $7.60 | $7.60 | 10,843,870 |
| 2025-04-08 | $7.31 | $7.76 | $7.27 | $7.46 | $7.46 | 10,392,800 |
| 2025-04-07 | $8.49 | $8.59 | $7.19 | $7.19 | $7.19 | 15,340,700 |
| 2025-04-03 | $8.69 | $9.12 | $8.69 | $8.99 | $8.99 | 10,354,300 |
| 2025-04-02 | $8.81 | $9.10 | $8.79 | $8.82 | $8.82 | 8,032,390 |
| 2025-04-01 | $8.71 | $9.05 | $8.71 | $8.89 | $8.89 | 9,384,700 |
| 2025-03-31 | $9.14 | $9.15 | $8.57 | $8.71 | $8.71 | 13,808,400 |
| 2025-03-28 | $10.00 | $10.00 | $9.10 | $9.25 | $9.25 | 24,350,390 |
| 2025-03-27 | $9.72 | $10.25 | $9.70 | $10.00 | $10.00 | 30,469,550 |
| 2025-03-26 | $9.81 | $10.07 | $9.68 | $9.86 | $9.86 | 25,855,900 |
| 2025-03-25 | $9.05 | $10.32 | $9.03 | $9.93 | $9.93 | 33,086,250 |
| 2025-03-24 | $8.94 | $9.20 | $8.85 | $9.14 | $9.14 | 8,489,550 |
| 2025-03-21 | $9.18 | $9.31 | $8.96 | $9.03 | $9.03 | 6,301,300 |
| 2025-03-20 | $9.11 | $9.35 | $9.10 | $9.26 | $9.26 | 7,321,000 |
| 2025-03-19 | $9.28 | $9.50 | $9.15 | $9.25 | $9.25 | 9,960,800 |
| 2025-03-18 | $9.29 | $9.29 | $9.12 | $9.17 | $9.17 | 8,284,700 |
| 2025-03-17 | $9.01 | $9.65 | $8.97 | $9.29 | $9.29 | 14,989,280 |
| 2025-03-14 | $9.01 | $9.22 | $8.93 | $9.03 | $9.03 | 7,708,000 |
| 2025-03-13 | $8.89 | $9.11 | $8.69 | $9.01 | $9.01 | 8,398,000 |
| 2025-03-12 | $9.11 | $9.14 | $8.90 | $8.92 | $8.92 | 8,556,800 |
| 2025-03-11 | $9.00 | $9.28 | $8.93 | $9.11 | $9.11 | 9,292,070 |
| 2025-03-10 | $8.88 | $9.16 | $8.79 | $9.16 | $9.16 | 14,959,050 |
| 2025-03-07 | $8.78 | $9.05 | $8.69 | $8.98 | $8.98 | 12,172,230 |
| 2025-03-06 | $8.70 | $8.81 | $8.63 | $8.76 | $8.76 | 6,154,370 |
| 2025-03-05 | $8.75 | $8.78 | $8.52 | $8.70 | $8.70 | 5,313,000 |
| 2025-03-04 | $8.64 | $8.90 | $8.59 | $8.77 | $8.77 | 7,794,500 |
| 2025-03-03 | $8.42 | $8.98 | $8.40 | $8.70 | $8.70 | 10,906,370 |
| 2025-02-28 | $8.62 | $8.66 | $8.28 | $8.33 | $8.33 | 4,516,300 |
| 2025-02-27 | $8.76 | $8.79 | $8.51 | $8.61 | $8.61 | 5,832,700 |
| 2025-02-26 | $8.65 | $8.91 | $8.65 | $8.79 | $8.79 | 8,709,250 |
| 2025-02-25 | $8.45 | $9.15 | $8.45 | $8.68 | $8.68 | 11,170,970 |
| 2025-02-24 | $8.50 | $8.57 | $8.41 | $8.57 | $8.57 | 3,422,100 |
| 2025-02-20 | $8.36 | $8.58 | $8.32 | $8.56 | $8.56 | 4,306,300 |
| 2025-02-19 | $8.29 | $8.38 | $8.25 | $8.37 | $8.37 | 3,037,500 |
| 2025-02-18 | $8.51 | $8.55 | $8.20 | $8.24 | $8.24 | 3,267,600 |
| 2025-02-17 | $8.35 | $8.68 | $8.32 | $8.50 | $8.50 | 4,793,000 |
| 2025-02-14 | $8.34 | $8.45 | $8.30 | $8.35 | $8.35 | 2,315,200 |
| 2025-02-13 | $8.48 | $8.55 | $8.34 | $8.34 | $8.34 | 2,738,400 |
| 2025-02-12 | $8.37 | $8.50 | $8.35 | $8.49 | $8.49 | 2,535,600 |
| 2025-02-11 | $8.48 | $8.48 | $8.34 | $8.42 | $8.42 | 2,553,400 |
| 2025-02-10 | $8.45 | $8.50 | $8.36 | $8.48 | $8.48 | 3,416,230 |
| 2025-02-07 | $8.34 | $8.48 | $8.28 | $8.40 | $8.40 | 3,942,100 |
| 2025-02-06 | $8.21 | $8.34 | $8.15 | $8.34 | $8.34 | 2,615,070 |
| 2025-02-05 | $8.15 | $8.24 | $8.11 | $8.23 | $8.23 | 2,197,930 |
| 2025-01-27 | $8.14 | $8.36 | $8.07 | $8.11 | $8.11 | 2,553,700 |
| 2025-01-24 | $8.14 | $8.19 | $7.98 | $8.11 | $8.11 | 2,553,000 |
| 2025-01-23 | $8.30 | $8.30 | $8.12 | $8.14 | $8.14 | 2,929,600 |
| 2025-01-22 | $8.22 | $8.23 | $8.09 | $8.16 | $8.16 | 2,389,200 |
| 2025-01-21 | $8.35 | $8.40 | $8.15 | $8.24 | $8.24 | 2,495,900 |
| 2025-01-20 | $8.44 | $8.44 | $8.22 | $8.33 | $8.33 | 2,330,500 |
| 2025-01-17 | $8.31 | $8.38 | $8.20 | $8.30 | $8.30 | 2,105,450 |
| 2025-01-16 | $8.25 | $8.46 | $8.16 | $8.31 | $8.31 | 3,855,500 |
| 2025-01-15 | $8.18 | $8.49 | $8.05 | $8.22 | $8.22 | 3,808,090 |
| 2025-01-14 | $7.85 | $8.17 | $7.85 | $8.17 | $8.17 | 3,142,200 |
| 2025-01-13 | $7.70 | $7.85 | $7.55 | $7.85 | $7.85 | 2,381,700 |
| 2025-01-09 | $8.00 | $8.11 | $8.00 | $8.03 | $8.03 | 2,149,460 |
| 2025-01-08 | $7.96 | $8.20 | $7.76 | $8.08 | $8.08 | 3,918,730 |
| 2025-01-07 | $7.82 | $7.97 | $7.72 | $7.96 | $7.96 | 2,679,710 |
| 2025-01-06 | $7.68 | $7.85 | $7.42 | $7.78 | $7.78 | 2,535,100 |
| 2025-01-03 | $7.99 | $8.07 | $7.67 | $7.68 | $7.68 | 3,609,800 |
| 2025-01-02 | $8.11 | $8.30 | $7.90 | $7.99 | $7.99 | 3,183,050 |
| 2024-12-31 | $8.39 | $8.41 | $8.13 | $8.17 | $8.17 | 2,645,600 |
| 2024-12-30 | $8.47 | $8.47 | $8.20 | $8.31 | $8.31 | 3,102,000 |
| 2024-12-27 | $8.33 | $8.59 | $8.33 | $8.47 | $8.47 | 3,165,100 |
| 2024-12-26 | $8.30 | $8.40 | $8.26 | $8.40 | $8.40 | 2,663,600 |
| 2024-12-25 | $8.59 | $8.62 | $8.15 | $8.24 | $8.24 | 4,695,000 |
| 2024-12-24 | $8.58 | $8.75 | $8.47 | $8.57 | $8.57 | 3,924,300 |
| 2024-12-23 | $8.90 | $8.90 | $8.51 | $8.52 | $8.52 | 7,015,000 |
| 2024-12-20 | $8.98 | $9.48 | $8.95 | $9.20 | $9.20 | 5,325,600 |
| 2024-12-19 | $8.92 | $9.04 | $8.85 | $8.98 | $8.98 | 2,611,400 |
| 2024-12-18 | $9.10 | $9.15 | $8.95 | $9.02 | $9.02 | 2,881,700 |
| 2024-12-17 | $9.43 | $9.46 | $9.02 | $9.03 | $9.03 | 3,867,900 |
| 2024-12-16 | $9.42 | $9.55 | $9.34 | $9.43 | $9.43 | 2,985,600 |
| 2024-12-13 | $9.75 | $9.75 | $9.46 | $9.47 | $9.47 | 5,205,800 |
| 2024-12-12 | $9.78 | $9.79 | $9.65 | $9.76 | $9.76 | 5,268,510 |
| 2024-12-11 | $9.73 | $9.84 | $9.65 | $9.81 | $9.81 | 5,727,900 |
| 2024-12-10 | $10.03 | $10.15 | $9.70 | $9.73 | $9.73 | 10,994,800 |
| 2024-12-09 | $9.49 | $10.23 | $9.44 | $9.89 | $9.89 | 15,776,420 |
| 2024-12-06 | $9.34 | $9.56 | $9.23 | $9.51 | $9.51 | 6,863,500 |
| 2024-12-05 | $9.19 | $9.34 | $9.15 | $9.33 | $9.33 | 4,062,500 |
| 2024-12-04 | $9.38 | $9.59 | $9.17 | $9.23 | $9.23 | 6,341,500 |
| 2024-12-03 | $9.28 | $9.42 | $9.23 | $9.38 | $9.38 | 5,241,000 |
| 2024-12-02 | $9.14 | $9.34 | $9.10 | $9.31 | $9.31 | 4,383,400 |
| 2024-11-29 | $8.99 | $9.17 | $8.77 | $9.14 | $9.14 | 4,670,500 |
| 2024-11-28 | $8.95 | $9.11 | $8.95 | $9.02 | $9.02 | 4,749,200 |
| 2024-11-27 | $8.83 | $8.99 | $8.60 | $8.97 | $8.97 | 5,473,900 |
| 2024-11-26 | $9.18 | $9.38 | $8.86 | $8.95 | $8.95 | 7,776,440 |
| 2024-11-25 | $9.00 | $9.24 | $8.94 | $9.18 | $9.18 | 5,639,400 |
| 2024-11-22 | $9.56 | $9.56 | $9.00 | $9.00 | $9.00 | 7,352,800 |
| 2024-11-21 | $9.54 | $9.83 | $9.40 | $9.53 | $9.53 | 9,445,200 |
| 2024-11-20 | $9.10 | $9.86 | $9.10 | $9.53 | $9.53 | 12,989,900 |
| 2024-11-19 | $8.91 | $9.18 | $8.83 | $9.18 | $9.18 | 5,730,870 |
| 2024-11-18 | $9.38 | $9.55 | $8.91 | $8.95 | $8.95 | 9,884,400 |
| 2024-11-15 | $9.83 | $9.93 | $9.35 | $9.58 | $9.58 | 17,248,050 |
| 2024-11-14 | $9.87 | $10.85 | $9.87 | $10.06 | $10.06 | 21,876,660 |
| 2024-11-13 | $9.80 | $10.17 | $9.64 | $9.85 | $9.85 | 8,905,800 |
| 2024-11-12 | $9.84 | $10.26 | $9.82 | $9.92 | $9.92 | 13,693,790 |
| 2024-11-11 | $9.73 | $9.86 | $9.59 | $9.86 | $9.86 | 10,238,500 |
| 2024-11-08 | $9.98 | $10.25 | $9.75 | $9.77 | $9.77 | 14,403,240 |
| 2024-11-07 | $9.80 | $10.10 | $9.71 | $9.96 | $9.96 | 14,595,670 |
| 2024-11-06 | $9.97 | $10.50 | $9.88 | $9.97 | $9.97 | 22,755,640 |
| 2024-11-05 | $9.51 | $11.06 | $9.45 | $10.22 | $10.22 | 30,739,080 |
| 2024-11-04 | $9.36 | $9.80 | $9.15 | $9.64 | $9.64 | 20,167,570 |
| 2024-11-01 | $8.92 | $9.80 | $8.80 | $9.34 | $9.34 | 26,834,310 |
| 2024-10-31 | $8.90 | $8.96 | $8.75 | $8.88 | $8.88 | 12,929,130 |
| 2024-10-30 | $8.50 | $9.43 | $8.34 | $9.01 | $9.01 | 20,316,520 |
| 2024-10-29 | $8.89 | $8.98 | $8.59 | $8.62 | $8.62 | 8,074,340 |
| 2024-10-28 | $8.87 | $8.96 | $8.75 | $8.94 | $8.94 | 6,593,900 |
| 2024-10-25 | $8.62 | $8.91 | $8.62 | $8.83 | $8.83 | 8,296,390 |
| 2024-10-24 | $9.00 | $9.00 | $8.66 | $8.71 | $8.71 | 9,785,590 |
| 2024-10-23 | $8.79 | $9.36 | $8.58 | $9.08 | $9.08 | 13,560,420 |
| 2024-10-22 | $8.52 | $8.83 | $8.51 | $8.76 | $8.76 | 7,587,410 |
| 2024-10-21 | $8.58 | $8.64 | $8.45 | $8.56 | $8.56 | 6,250,480 |
| 2024-10-18 | $8.23 | $8.66 | $8.19 | $8.46 | $8.46 | 6,572,680 |
| 2024-10-17 | $8.33 | $8.46 | $8.19 | $8.19 | $8.19 | 4,217,620 |
| 2024-10-16 | $8.14 | $8.39 | $8.08 | $8.28 | $8.28 | 4,004,500 |
| 2024-10-15 | $8.36 | $8.55 | $8.24 | $8.25 | $8.25 | 5,119,700 |
| 2024-10-14 | $8.31 | $8.50 | $8.20 | $8.45 | $8.45 | 6,229,100 |
| 2024-10-11 | $8.81 | $8.81 | $8.15 | $8.25 | $8.25 | 7,207,000 |
| 2024-10-10 | $8.68 | $9.07 | $8.53 | $8.67 | $8.67 | 7,517,000 |
| 2024-10-09 | $9.51 | $9.57 | $8.60 | $8.60 | $8.60 | 13,337,930 |
| 2024-10-08 | $10.36 | $10.50 | $9.27 | $9.89 | $9.89 | 21,581,290 |
| 2024-09-30 | $8.12 | $9.07 | $7.91 | $8.91 | $8.91 | 18,269,590 |
| 2024-09-27 | $7.53 | $7.93 | $7.41 | $7.75 | $7.75 | 10,039,590 |
| 2024-09-26 | $7.15 | $7.37 | $7.15 | $7.37 | $7.37 | 4,569,850 |
| 2024-09-25 | $7.13 | $7.35 | $7.13 | $7.20 | $7.20 | 6,315,100 |
| 2024-09-24 | $6.90 | $7.13 | $6.90 | $7.11 | $7.11 | 4,869,600 |
| 2024-09-23 | $6.87 | $6.92 | $6.79 | $6.89 | $6.89 | 1,951,600 |
| 2024-09-20 | $6.94 | $6.94 | $6.82 | $6.88 | $6.88 | 2,588,870 |
| 2024-09-19 | $6.80 | $6.98 | $6.76 | $6.95 | $6.95 | 3,347,620 |
| 2024-09-18 | $7.00 | $7.03 | $6.68 | $6.78 | $6.78 | 4,389,600 |
| 2024-09-13 | $7.05 | $7.12 | $7.00 | $7.01 | $7.01 | 2,897,500 |
| 2024-09-12 | $7.15 | $7.21 | $7.05 | $7.06 | $7.06 | 3,154,370 |
| 2024-09-11 | $7.22 | $7.25 | $7.12 | $7.13 | $7.13 | 3,421,000 |
| 2024-09-10 | $7.18 | $7.26 | $7.08 | $7.22 | $7.22 | 3,271,550 |
| 2024-09-09 | $7.17 | $7.29 | $7.11 | $7.18 | $7.18 | 4,236,100 |
| 2024-09-06 | $7.43 | $7.63 | $7.26 | $7.26 | $7.26 | 8,091,790 |
| 2024-09-05 | $7.53 | $7.57 | $7.38 | $7.44 | $7.44 | 6,533,850 |
| 2024-09-04 | $7.60 | $7.66 | $7.48 | $7.53 | $7.53 | 8,128,900 |
| 2024-09-03 | $7.40 | $7.90 | $7.31 | $7.69 | $7.69 | 13,855,710 |
| 2024-09-02 | $7.51 | $7.56 | $7.33 | $7.33 | $7.33 | 6,148,700 |
| 2024-08-30 | $7.40 | $7.61 | $7.36 | $7.51 | $7.51 | 10,376,700 |
| 2024-08-29 | $7.17 | $7.56 | $7.09 | $7.50 | $7.50 | 8,369,920 |
| 2024-08-28 | $7.13 | $7.44 | $7.07 | $7.23 | $7.23 | 6,323,700 |
| 2024-08-27 | $7.30 | $7.31 | $7.07 | $7.13 | $7.13 | 6,265,200 |
| 2024-08-26 | $7.07 | $7.35 | $7.05 | $7.34 | $7.34 | 8,721,020 |
| 2024-08-23 | $7.60 | $7.61 | $7.14 | $7.16 | $7.16 | 12,986,900 |
| 2024-08-22 | $7.72 | $8.05 | $7.48 | $7.58 | $7.58 | 17,041,460 |
| 2024-08-21 | $7.58 | $8.00 | $7.57 | $7.87 | $7.87 | 18,731,890 |
| 2024-08-20 | $6.98 | $8.30 | $6.97 | $8.04 | $8.04 | 26,381,040 |
| 2024-08-19 | $7.03 | $7.09 | $6.96 | $6.98 | $6.98 | 2,335,760 |
| 2024-08-16 | $7.13 | $7.16 | $7.03 | $7.04 | $7.04 | 2,347,600 |
| 2024-08-15 | $7.08 | $7.19 | $7.03 | $7.12 | $7.12 | 2,177,190 |
| 2024-08-14 | $7.27 | $7.29 | $7.09 | $7.11 | $7.11 | 1,895,800 |
| 2024-08-13 | $7.17 | $7.24 | $7.05 | $7.23 | $7.23 | 2,241,900 |
| 2024-08-12 | $7.17 | $7.24 | $7.08 | $7.12 | $7.12 | 2,070,100 |
| 2024-08-09 | $7.23 | $7.33 | $7.18 | $7.21 | $7.21 | 2,260,600 |
| 2024-08-08 | $7.25 | $7.37 | $7.13 | $7.21 | $7.21 | 3,622,500 |
| 2024-08-07 | $7.24 | $7.26 | $7.15 | $7.23 | $7.23 | 1,823,300 |
| 2024-08-06 | $7.08 | $7.25 | $7.08 | $7.25 | $7.25 | 2,935,420 |
| 2024-08-05 | $7.23 | $7.33 | $7.03 | $7.03 | $7.03 | 3,178,610 |
| 2024-08-02 | $7.46 | $7.49 | $7.30 | $7.32 | $7.32 | 2,512,600 |
| 2024-08-01 | $7.49 | $7.55 | $7.45 | $7.46 | $7.46 | 2,742,300 |
| 2024-07-31 | $7.39 | $7.50 | $7.24 | $7.49 | $7.49 | 4,921,500 |
| 2024-07-30 | $7.23 | $7.43 | $7.15 | $7.32 | $7.32 | 3,177,700 |
| 2024-07-29 | $7.28 | $7.35 | $7.15 | $7.24 | $7.24 | 2,642,600 |
| 2024-07-26 | $7.09 | $7.28 | $7.09 | $7.24 | $7.24 | 2,556,400 |
| 2024-07-25 | $6.96 | $7.19 | $6.96 | $7.08 | $7.08 | 2,315,700 |
| 2024-07-24 | $7.19 | $7.24 | $7.02 | $7.07 | $7.07 | 3,656,200 |
| 2024-07-23 | $7.42 | $7.48 | $7.20 | $7.22 | $7.22 | 2,700,200 |
| 2024-07-22 | $7.38 | $7.46 | $7.33 | $7.41 | $7.41 | 2,163,100 |
| 2024-07-19 | $7.46 | $7.51 | $7.27 | $7.43 | $7.43 | 2,934,000 |
| 2024-07-18 | $7.45 | $7.45 | $7.17 | $7.36 | $7.36 | 3,672,800 |
| 2024-07-17 | $7.56 | $7.59 | $7.41 | $7.44 | $7.44 | 3,631,700 |
| 2024-07-16 | $7.68 | $7.71 | $7.53 | $7.59 | $7.59 | 3,711,500 |
| 2024-07-15 | $7.85 | $8.04 | $7.69 | $7.70 | $7.70 | 4,426,830 |
| 2024-07-12 | $7.98 | $8.10 | $7.91 | $7.94 | $7.94 | 5,911,140 |
| 2024-07-11 | $7.75 | $8.08 | $7.75 | $8.04 | $8.04 | 10,840,240 |
| 2024-07-10 | $7.89 | $7.91 | $7.60 | $7.61 | $7.61 | 10,936,360 |
| 2024-07-09 | $8.54 | $8.88 | $7.73 | $8.00 | $8.00 | 13,461,820 |
| 2024-07-08 | $7.67 | $7.67 | $7.43 | $7.47 | $7.47 | 2,990,870 |
| 2024-07-05 | $7.53 | $7.72 | $7.44 | $7.67 | $7.67 | 2,749,930 |
| 2024-07-04 | $7.88 | $7.90 | $7.55 | $7.58 | $7.58 | 3,376,000 |
| 2024-07-03 | $7.98 | $8.02 | $7.86 | $7.86 | $7.86 | 2,801,100 |
| 2024-07-02 | $7.94 | $8.00 | $7.85 | $7.97 | $7.97 | 3,575,200 |
| 2024-07-01 | $7.78 | $8.02 | $7.73 | $7.94 | $7.94 | 3,692,300 |
| 2024-06-28 | $7.78 | $7.95 | $7.74 | $7.78 | $7.78 | 3,124,460 |
| 2024-06-27 | $7.94 | $8.01 | $7.71 | $7.73 | $7.73 | 2,889,800 |
| 2024-06-26 | $7.71 | $7.97 | $7.58 | $7.95 | $7.95 | 3,014,200 |
| 2024-06-25 | $7.70 | $7.77 | $7.59 | $7.70 | $7.70 | 3,473,700 |
| 2024-06-24 | $7.92 | $7.99 | $7.58 | $7.60 | $7.60 | 4,087,520 |
| 2024-06-21 | $8.17 | $8.17 | $7.85 | $8.02 | $8.02 | 2,926,900 |
| 2024-06-20 | $8.32 | $8.42 | $8.06 | $8.09 | $8.09 | 3,997,600 |
| 2024-06-19 | $8.36 | $8.40 | $8.24 | $8.31 | $8.31 | 3,120,830 |
| 2024-06-18 | $8.22 | $8.36 | $8.13 | $8.36 | $8.36 | 4,972,100 |
| 2024-06-17 | $8.29 | $8.40 | $8.08 | $8.11 | $8.11 | 3,468,800 |
| 2024-06-14 | $8.24 | $8.32 | $8.18 | $8.28 | $8.28 | 3,309,200 |
| 2024-06-13 | $8.47 | $8.52 | $8.28 | $8.32 | $8.32 | 3,660,500 |
| 2024-06-12 | $8.39 | $8.54 | $8.28 | $8.47 | $8.47 | 4,377,240 |
| 2024-06-11 | $8.15 | $8.37 | $8.03 | $8.36 | $8.36 | 4,160,200 |
| 2024-06-07 | $8.18 | $8.31 | $8.12 | $8.24 | $8.24 | 5,124,560 |
| 2024-06-06 | $8.43 | $8.58 | $7.93 | $8.07 | $8.07 | 7,007,950 |
| 2024-06-05 | $8.76 | $8.80 | $8.41 | $8.43 | $8.43 | 5,504,000 |
| 2024-06-04 | $8.77 | $8.80 | $8.56 | $8.68 | $8.68 | 5,026,690 |
| 2024-06-03 | $8.90 | $8.98 | $8.65 | $8.82 | $8.82 | 8,802,300 |
| 2024-05-31 | $9.30 | $9.39 | $8.95 | $8.95 | $8.95 | 12,269,300 |
| 2024-05-30 | $9.32 | $9.67 | $9.24 | $9.39 | $9.39 | 13,859,100 |
| 2024-05-29 | $9.10 | $9.33 | $9.09 | $9.32 | $9.32 | 6,595,900 |
| 2024-05-28 | $9.28 | $9.42 | $9.11 | $9.15 | $9.15 | 6,491,700 |
| 2024-05-27 | $9.20 | $9.43 | $9.04 | $9.25 | $9.25 | 7,119,310 |
| 2024-05-24 | $9.30 | $9.37 | $9.15 | $9.19 | $9.19 | 5,951,400 |
| 2024-05-23 | $9.52 | $9.53 | $9.18 | $9.28 | $9.28 | 11,648,710 |
| 2024-05-22 | $9.67 | $9.88 | $9.59 | $9.61 | $9.61 | 10,915,820 |
| 2024-05-21 | $10.13 | $10.29 | $9.78 | $9.80 | $9.80 | 12,566,500 |
| 2024-05-20 | $10.06 | $10.33 | $10.06 | $10.15 | $10.15 | 16,212,700 |
| 2024-05-17 | $9.70 | $10.06 | $9.70 | $10.03 | $10.03 | 11,576,340 |
| 2024-05-16 | $10.03 | $10.15 | $9.80 | $9.88 | $9.88 | 13,214,400 |
| 2024-05-15 | $9.61 | $10.28 | $9.54 | $10.03 | $10.03 | 19,816,230 |
| 2024-05-14 | $9.89 | $10.07 | $9.58 | $9.70 | $9.70 | 17,257,470 |
| 2024-05-13 | $10.42 | $10.42 | $9.84 | $9.94 | $9.94 | 18,161,900 |
| 2024-05-10 | $10.40 | $10.65 | $10.18 | $10.53 | $10.53 | 22,122,000 |
| 2024-05-09 | $10.62 | $10.92 | $10.29 | $10.35 | $10.35 | 27,372,430 |
| 2024-05-08 | $11.15 | $11.28 | $10.80 | $10.88 | $10.88 | 29,950,670 |
| 2024-05-07 | $10.60 | $11.80 | $10.50 | $11.49 | $11.49 | 48,542,260 |
| 2024-05-06 | $9.39 | $11.28 | $9.18 | $10.97 | $10.97 | 40,606,030 |
| 2024-04-30 | $9.67 | $10.28 | $9.42 | $9.57 | $9.57 | 31,119,410 |
| 2024-04-29 | $9.20 | $10.38 | $9.17 | $9.87 | $9.87 | 36,411,000 |
| 2024-04-26 | $9.00 | $10.53 | $8.71 | $9.62 | $9.62 | 42,490,970 |
| 2024-04-25 | $8.27 | $9.24 | $8.27 | $9.24 | $9.24 | 34,568,290 |
| 2024-04-24 | $7.48 | $7.73 | $7.48 | $7.70 | $7.70 | 3,046,300 |
| 2024-04-23 | $7.55 | $7.65 | $7.47 | $7.51 | $7.51 | 2,923,800 |
| 2024-04-22 | $7.51 | $7.72 | $7.40 | $7.46 | $7.46 | 3,830,280 |
| 2024-04-19 | $7.46 | $7.69 | $7.31 | $7.62 | $7.62 | 4,855,910 |
| 2024-04-18 | $7.64 | $7.67 | $7.38 | $7.40 | $7.40 | 3,977,910 |
| 2024-04-17 | $7.30 | $7.64 | $7.20 | $7.63 | $7.63 | 5,096,610 |
| 2024-04-16 | $7.82 | $7.86 | $6.97 | $6.97 | $6.97 | 7,839,980 |
| 2024-04-15 | $8.52 | $8.65 | $7.71 | $7.99 | $7.99 | 8,836,900 |
| 2024-04-12 | $8.47 | $8.84 | $8.26 | $8.69 | $8.69 | 8,649,510 |
| 2024-04-11 | $8.35 | $8.80 | $8.26 | $8.49 | $8.49 | 5,627,930 |
| 2024-04-10 | $8.69 | $8.74 | $8.37 | $8.44 | $8.44 | 5,769,150 |
| 2024-04-09 | $8.35 | $8.90 | $8.35 | $8.74 | $8.74 | 8,647,260 |
| 2024-04-08 | $8.61 | $8.88 | $8.41 | $8.45 | $8.45 | 8,862,660 |
| 2024-04-03 | $8.90 | $8.96 | $8.61 | $8.68 | $8.68 | 11,424,720 |
| 2024-04-02 | $8.26 | $9.46 | $8.20 | $9.06 | $9.06 | 15,663,950 |
| 2024-04-01 | $7.99 | $8.49 | $7.99 | $8.26 | $8.26 | 5,203,350 |
| 2024-03-29 | $7.81 | $8.02 | $7.78 | $8.02 | $8.02 | 3,015,570 |
| 2024-03-28 | $7.50 | $7.86 | $7.50 | $7.78 | $7.78 | 2,661,980 |
| 2024-03-27 | $7.88 | $7.91 | $7.67 | $7.67 | $7.67 | 2,607,000 |
| 2024-03-26 | $7.84 | $7.92 | $7.63 | $7.91 | $7.91 | 2,807,460 |
| 2024-03-25 | $7.85 | $8.02 | $7.78 | $7.80 | $7.80 | 2,410,060 |
| 2024-03-22 | $8.13 | $8.15 | $7.88 | $7.92 | $7.92 | 3,303,210 |
| 2024-03-21 | $8.12 | $8.18 | $7.94 | $8.09 | $8.09 | 3,388,100 |
| 2024-03-20 | $7.95 | $8.14 | $7.92 | $8.14 | $8.14 | 3,219,610 |
| 2024-03-19 | $7.90 | $8.11 | $7.87 | $7.97 | $7.97 | 4,490,170 |
| 2024-03-18 | $7.87 | $7.94 | $7.77 | $7.90 | $7.90 | 4,750,900 |
| 2024-03-15 | $7.61 | $7.97 | $7.52 | $7.90 | $7.90 | 5,007,100 |
| 2024-03-14 | $7.64 | $7.75 | $7.50 | $7.61 | $7.61 | 2,793,800 |
| 2024-03-13 | $7.59 | $7.68 | $7.49 | $7.59 | $7.59 | 2,652,760 |
| 2024-03-12 | $7.50 | $7.61 | $7.38 | $7.60 | $7.60 | 3,270,600 |
| 2024-03-11 | $7.40 | $7.45 | $7.33 | $7.45 | $7.45 | 2,684,760 |
| 2024-03-08 | $7.32 | $7.43 | $7.16 | $7.35 | $7.35 | 2,646,300 |
| 2024-03-07 | $7.25 | $7.53 | $7.25 | $7.33 | $7.33 | 4,524,650 |
| 2024-03-06 | $7.10 | $7.37 | $7.09 | $7.25 | $7.25 | 2,889,560 |
| 2024-03-05 | $7.40 | $7.40 | $7.13 | $7.18 | $7.18 | 2,721,900 |
| 2024-03-04 | $7.41 | $7.49 | $7.26 | $7.40 | $7.40 | 3,008,550 |
| 2024-03-01 | $7.40 | $7.47 | $7.32 | $7.45 | $7.45 | 3,640,650 |
| 2024-02-29 | $6.95 | $7.36 | $6.95 | $7.35 | $7.35 | 5,048,010 |
| 2024-02-28 | $7.89 | $7.95 | $7.07 | $7.08 | $7.08 | 9,707,380 |
| 2024-02-27 | $7.45 | $7.93 | $7.45 | $7.92 | $7.92 | 7,707,190 |
| 2024-02-26 | $7.31 | $7.65 | $7.20 | $7.47 | $7.47 | 5,063,300 |
| 2024-02-23 | $7.07 | $7.33 | $7.03 | $7.30 | $7.30 | 4,615,900 |
| 2024-02-22 | $6.93 | $7.16 | $6.86 | $7.07 | $7.07 | 4,653,370 |
| 2024-02-21 | $6.59 | $7.14 | $6.56 | $6.83 | $6.83 | 5,157,980 |
| 2024-02-20 | $6.60 | $6.69 | $6.40 | $6.65 | $6.65 | 3,687,910 |
| 2024-02-19 | $6.40 | $6.69 | $6.39 | $6.56 | $6.56 | 6,371,370 |
| 2024-02-08 | $5.75 | $6.43 | $5.69 | $6.39 | $6.39 | 8,598,210 |
| 2024-02-07 | $6.10 | $6.24 | $5.76 | $5.80 | $5.80 | 6,729,610 |
| 2024-02-06 | $5.46 | $6.27 | $5.46 | $6.05 | $6.05 | 7,963,180 |
| 2024-02-05 | $7.06 | $7.07 | $5.91 | $6.04 | $6.04 | 7,080,600 |
| 2024-02-02 | $7.70 | $7.75 | $6.82 | $7.07 | $7.07 | 4,711,630 |
| 2024-02-01 | $7.66 | $7.76 | $7.32 | $7.56 | $7.56 | 3,482,360 |
| 2024-01-31 | $8.14 | $8.21 | $7.65 | $7.66 | $7.66 | 4,567,500 |
| 2024-01-30 | $8.51 | $8.60 | $8.15 | $8.18 | $8.18 | 4,454,140 |
| 2024-01-29 | $8.76 | $8.88 | $8.29 | $8.32 | $8.32 | 3,119,200 |
| 2024-01-26 | $8.72 | $8.93 | $8.64 | $8.76 | $8.76 | 2,383,900 |
| 2024-01-25 | $8.40 | $8.73 | $8.32 | $8.70 | $8.70 | 2,810,400 |
| 2024-01-24 | $8.42 | $8.53 | $8.10 | $8.40 | $8.40 | 3,905,800 |
| 2024-01-23 | $8.48 | $8.52 | $8.16 | $8.27 | $8.27 | 4,509,500 |
| 2024-01-22 | $9.32 | $9.44 | $8.37 | $8.42 | $8.42 | 5,390,180 |
| 2024-01-19 | $9.13 | $9.25 | $9.02 | $9.03 | $9.03 | 2,008,300 |
| 2024-01-18 | $9.53 | $9.53 | $8.92 | $9.13 | $9.13 | 3,424,900 |
| 2024-01-17 | $9.65 | $9.71 | $9.40 | $9.40 | $9.40 | 1,728,810 |
| 2024-01-16 | $9.68 | $9.74 | $9.51 | $9.64 | $9.64 | 1,905,600 |
| 2024-01-15 | $9.68 | $9.76 | $9.58 | $9.69 | $9.69 | 1,450,210 |
| 2024-01-12 | $9.71 | $9.85 | $9.66 | $9.70 | $9.70 | 1,299,400 |
| 2024-01-11 | $9.65 | $9.74 | $9.53 | $9.73 | $9.73 | 1,925,260 |
| 2024-01-10 | $9.74 | $9.78 | $9.54 | $9.61 | $9.61 | 2,085,410 |
| 2024-01-09 | $9.65 | $9.78 | $9.59 | $9.70 | $9.70 | 2,047,500 |
| 2024-01-08 | $9.87 | $9.94 | $9.62 | $9.63 | $9.63 | 2,399,500 |
| 2024-01-05 | $9.98 | $10.00 | $9.77 | $9.86 | $9.86 | 2,092,100 |
| 2024-01-04 | $9.93 | $10.02 | $9.88 | $9.97 | $9.97 | 1,841,840 |
| 2024-01-03 | $9.92 | $10.02 | $9.87 | $9.95 | $9.95 | 2,212,860 |
| 2024-01-02 | $9.82 | $9.98 | $9.66 | $9.94 | $9.94 | 3,336,380 |
| 2024-01-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-29 | $9.66 | $9.72 | $9.63 | $9.70 | $9.70 | 1,441,090 |
| 2023-12-28 | $9.34 | $9.69 | $9.29 | $9.67 | $9.67 | 2,392,940 |
| 2023-12-27 | $9.30 | $9.36 | $9.16 | $9.33 | $9.33 | 1,508,800 |
| 2023-12-26 | $9.35 | $9.36 | $9.24 | $9.27 | $9.27 | 1,279,200 |
| 2023-12-25 | $9.40 | $9.46 | $9.21 | $9.33 | $9.33 | 1,755,410 |
| 2023-12-22 | $9.56 | $9.56 | $9.39 | $9.43 | $9.43 | 1,326,700 |
| 2023-12-21 | $9.41 | $9.58 | $9.24 | $9.53 | $9.53 | 1,868,410 |
| 2023-12-20 | $9.49 | $9.62 | $9.46 | $9.48 | $9.48 | 1,639,260 |
| 2023-12-19 | $9.44 | $9.55 | $9.35 | $9.47 | $9.47 | 1,661,500 |
| 2023-12-18 | $9.52 | $9.61 | $9.40 | $9.42 | $9.42 | 1,742,600 |
| 2023-12-15 | $9.56 | $9.68 | $9.52 | $9.56 | $9.56 | 1,328,480 |
| 2023-12-14 | $9.60 | $9.68 | $9.55 | $9.56 | $9.56 | 1,124,380 |
| 2023-12-13 | $9.60 | $9.66 | $9.47 | $9.58 | $9.58 | 1,612,400 |
| 2023-12-12 | $9.64 | $9.66 | $9.50 | $9.57 | $9.57 | 1,239,400 |
| 2023-12-11 | $9.52 | $9.65 | $9.36 | $9.58 | $9.58 | 2,188,100 |
| 2023-12-08 | $9.69 | $9.79 | $9.53 | $9.55 | $9.55 | 2,871,910 |
| 2023-12-07 | $9.85 | $9.90 | $9.69 | $9.73 | $9.73 | 1,718,100 |
| 2023-12-06 | $9.74 | $10.00 | $9.70 | $9.85 | $9.85 | 1,942,790 |
| 2023-12-05 | $9.86 | $9.95 | $9.69 | $9.69 | $9.69 | 1,721,300 |
| 2023-12-04 | $9.84 | $9.98 | $9.82 | $9.92 | $9.92 | 2,035,700 |
| 2023-12-01 | $9.77 | $9.87 | $9.71 | $9.81 | $9.81 | 1,556,300 |
| 2023-11-30 | $9.92 | $9.96 | $9.76 | $9.82 | $9.82 | 2,092,700 |
| 2023-11-29 | $9.96 | $10.07 | $9.92 | $9.93 | $9.93 | 1,707,940 |
| 2023-11-28 | $9.95 | $10.04 | $9.89 | $9.99 | $9.99 | 1,246,310 |
| 2023-11-27 | $9.93 | $10.03 | $9.84 | $9.95 | $9.95 | 1,745,990 |
| 2023-11-24 | $10.09 | $10.13 | $9.95 | $9.99 | $9.99 | 1,598,100 |
| 2023-11-23 | $9.96 | $10.07 | $9.96 | $10.05 | $10.05 | 1,552,200 |
| 2023-11-22 | $10.00 | $10.09 | $9.94 | $9.95 | $9.95 | 1,935,200 |
| 2023-11-21 | $10.07 | $10.12 | $10.00 | $10.00 | $10.00 | 1,639,000 |
| 2023-11-20 | $10.04 | $10.11 | $9.99 | $10.10 | $10.10 | 1,607,810 |
| 2023-11-17 | $9.94 | $10.07 | $9.92 | $10.06 | $10.06 | 1,596,740 |
| 2023-11-16 | $10.03 | $10.09 | $9.96 | $9.96 | $9.96 | 1,870,630 |
| 2023-11-15 | $10.00 | $10.06 | $9.94 | $10.04 | $10.04 | 1,912,400 |
| 2023-11-14 | $9.92 | $10.00 | $9.89 | $9.99 | $9.99 | 1,731,820 |
| 2023-11-13 | $9.94 | $9.96 | $9.83 | $9.96 | $9.96 | 2,126,700 |
| 2023-11-10 | $9.77 | $9.94 | $9.73 | $9.91 | $9.91 | 2,425,900 |
| 2023-11-09 | $9.77 | $9.87 | $9.75 | $9.78 | $9.78 | 2,277,990 |
| 2023-11-08 | $9.84 | $9.90 | $9.72 | $9.74 | $9.74 | 1,882,300 |
| 2023-11-07 | $9.89 | $9.90 | $9.75 | $9.85 | $9.85 | 1,683,100 |
| 2023-11-06 | $9.81 | $9.91 | $9.80 | $9.85 | $9.85 | 1,940,830 |
| 2023-11-03 | $9.91 | $9.91 | $9.76 | $9.80 | $9.80 | 1,593,600 |
| 2023-11-02 | $9.95 | $9.95 | $9.78 | $9.83 | $9.83 | 2,330,480 |
| 2023-11-01 | $9.97 | $9.98 | $9.84 | $9.95 | $9.95 | 2,662,070 |
| 2023-10-31 | $9.88 | $9.96 | $9.75 | $9.92 | $9.92 | 3,756,490 |
| 2023-10-30 | $9.67 | $9.92 | $9.67 | $9.84 | $9.84 | 2,792,900 |
| 2023-10-27 | $9.61 | $9.79 | $9.56 | $9.78 | $9.78 | 3,112,100 |
| 2023-10-26 | $9.70 | $9.72 | $9.48 | $9.60 | $9.60 | 2,860,160 |
| 2023-10-25 | $9.23 | $9.69 | $9.13 | $9.61 | $9.61 | 6,361,040 |
| 2023-10-24 | $8.98 | $9.15 | $8.74 | $9.13 | $9.13 | 2,278,350 |
| 2023-10-23 | $9.07 | $9.15 | $8.76 | $8.80 | $8.80 | 1,588,330 |
| 2023-10-20 | $9.11 | $9.22 | $9.03 | $9.06 | $9.06 | 1,432,640 |
| 2023-10-19 | $9.19 | $9.31 | $9.04 | $9.10 | $9.10 | 1,710,680 |
| 2023-10-18 | $9.37 | $9.37 | $9.14 | $9.15 | $9.15 | 1,611,390 |
| 2023-10-17 | $9.37 | $9.39 | $9.23 | $9.37 | $9.37 | 1,498,700 |
| 2023-10-16 | $9.46 | $9.46 | $9.28 | $9.31 | $9.31 | 1,624,200 |
| 2023-10-13 | $9.46 | $9.48 | $9.34 | $9.42 | $9.42 | 1,404,400 |
| 2023-10-12 | $9.31 | $9.48 | $9.25 | $9.47 | $9.47 | 1,699,100 |
| 2023-10-11 | $9.32 | $9.43 | $9.26 | $9.36 | $9.36 | 1,513,800 |
| 2023-10-10 | $9.25 | $9.44 | $9.25 | $9.32 | $9.32 | 1,780,500 |
| 2023-10-09 | $9.37 | $9.43 | $9.24 | $9.25 | $9.25 | 2,160,500 |
| 2023-09-28 | $9.30 | $9.41 | $9.30 | $9.37 | $9.37 | 1,491,000 |
| 2023-09-27 | $9.17 | $9.35 | $9.10 | $9.28 | $9.28 | 2,443,000 |
| 2023-09-26 | $9.32 | $9.32 | $9.10 | $9.11 | $9.11 | 2,091,300 |
| 2023-09-25 | $9.41 | $9.50 | $9.28 | $9.30 | $9.30 | 2,218,700 |
| 2023-09-22 | $9.42 | $9.46 | $9.25 | $9.40 | $9.40 | 4,067,100 |
| 2023-09-21 | $9.64 | $9.67 | $9.48 | $9.52 | $9.52 | 4,631,790 |
| 2023-09-20 | $9.71 | $9.93 | $9.46 | $9.75 | $9.75 | 7,316,800 |
| 2023-09-19 | $9.55 | $9.68 | $9.49 | $9.60 | $9.60 | 1,983,900 |
| 2023-09-18 | $9.58 | $9.68 | $9.45 | $9.59 | $9.59 | 1,454,400 |
| 2023-09-15 | $9.55 | $9.62 | $9.49 | $9.53 | $9.53 | 1,511,400 |
| 2023-09-14 | $9.62 | $9.62 | $9.47 | $9.52 | $9.52 | 1,516,660 |
| 2023-09-13 | $9.51 | $9.73 | $9.51 | $9.61 | $9.61 | 2,242,500 |
| 2023-09-12 | $9.65 | $9.70 | $9.59 | $9.61 | $9.61 | 1,839,100 |
| 2023-09-11 | $9.61 | $9.79 | $9.44 | $9.72 | $9.72 | 3,436,360 |
| 2023-09-08 | $9.53 | $9.59 | $9.48 | $9.52 | $9.52 | 1,375,100 |
| 2023-09-07 | $9.66 | $9.68 | $9.52 | $9.52 | $9.52 | 1,592,000 |
| 2023-09-06 | $9.50 | $9.67 | $9.49 | $9.67 | $9.67 | 2,145,300 |
| 2023-09-05 | $9.65 | $9.70 | $9.51 | $9.59 | $9.59 | 2,007,040 |
| 2023-09-04 | $9.40 | $9.61 | $9.34 | $9.61 | $9.61 | 3,054,200 |
| 2023-09-01 | $9.25 | $9.35 | $9.22 | $9.34 | $9.34 | 1,678,100 |
| 2023-08-31 | $9.18 | $9.29 | $9.18 | $9.22 | $9.22 | 1,114,300 |
| 2023-08-30 | $9.20 | $9.36 | $9.20 | $9.23 | $9.23 | 1,369,630 |
| 2023-08-29 | $9.08 | $9.26 | $9.02 | $9.24 | $9.24 | 1,996,500 |
| 2023-08-28 | $9.22 | $9.38 | $9.10 | $9.10 | $9.10 | 4,009,730 |
| 2023-08-25 | $8.87 | $9.11 | $8.80 | $8.83 | $8.83 | 1,842,300 |
| 2023-08-24 | $8.85 | $8.97 | $8.75 | $8.88 | $8.88 | 1,396,400 |
| 2023-08-23 | $9.00 | $9.00 | $8.81 | $8.84 | $8.84 | 1,298,120 |
| 2023-08-22 | $9.12 | $9.21 | $8.85 | $8.98 | $8.98 | 1,839,220 |
| 2023-08-21 | $9.19 | $9.34 | $9.06 | $9.12 | $9.12 | 1,130,000 |
| 2023-08-18 | $9.28 | $9.37 | $9.13 | $9.19 | $9.19 | 1,770,800 |
| 2023-08-17 | $9.22 | $9.25 | $8.97 | $9.22 | $9.22 | 1,243,600 |
| 2023-08-16 | $9.22 | $9.28 | $9.09 | $9.10 | $9.10 | 1,046,300 |
| 2023-08-15 | $9.28 | $9.37 | $9.17 | $9.23 | $9.23 | 1,134,230 |
| 2023-08-14 | $9.39 | $9.39 | $9.14 | $9.25 | $9.25 | 1,295,590 |
| 2023-08-11 | $9.51 | $9.52 | $9.31 | $9.31 | $9.31 | 1,535,050 |
| 2023-08-10 | $9.48 | $9.55 | $9.46 | $9.54 | $9.54 | 884,500 |
| 2023-08-09 | $9.59 | $9.59 | $9.46 | $9.48 | $9.48 | 1,427,810 |
| 2023-08-08 | $9.63 | $9.66 | $9.45 | $9.59 | $9.59 | 1,311,200 |
| 2023-08-07 | $9.60 | $9.62 | $9.50 | $9.57 | $9.57 | 1,372,000 |
| 2023-08-04 | $9.70 | $9.78 | $9.58 | $9.63 | $9.63 | 1,550,200 |
| 2023-08-03 | $9.71 | $9.71 | $9.57 | $9.68 | $9.68 | 1,387,100 |
| 2023-08-02 | $9.80 | $9.87 | $9.65 | $9.70 | $9.70 | 1,606,600 |
| 2023-08-01 | $9.80 | $9.80 | $9.69 | $9.78 | $9.78 | 1,521,220 |
| 2023-07-31 | $9.72 | $9.87 | $9.71 | $9.81 | $9.81 | 2,073,000 |
| 2023-07-28 | $9.60 | $9.79 | $9.58 | $9.73 | $9.73 | 2,732,200 |
| 2023-07-27 | $9.70 | $9.90 | $9.60 | $9.73 | $9.73 | 3,744,340 |
| 2023-07-26 | $9.55 | $9.83 | $9.51 | $9.76 | $9.76 | 3,658,900 |
| 2023-07-25 | $9.45 | $9.61 | $9.41 | $9.58 | $9.58 | 2,112,800 |
| 2023-07-24 | $9.56 | $9.58 | $9.36 | $9.39 | $9.39 | 1,273,000 |
| 2023-07-21 | $9.46 | $9.59 | $9.37 | $9.52 | $9.52 | 1,689,600 |
| 2023-07-20 | $9.44 | $9.53 | $9.38 | $9.48 | $9.48 | 1,618,100 |
| 2023-07-19 | $9.43 | $9.53 | $9.33 | $9.45 | $9.45 | 1,293,990 |
| 2023-07-18 | $9.33 | $9.49 | $9.26 | $9.47 | $9.47 | 1,918,970 |
| 2023-07-17 | $9.30 | $9.32 | $9.22 | $9.31 | $9.31 | 1,090,900 |
| 2023-07-14 | $9.37 | $9.37 | $9.28 | $9.33 | $9.33 | 976,000 |
| 2023-07-13 | $9.21 | $9.34 | $9.21 | $9.33 | $9.33 | 1,356,900 |
| 2023-07-12 | $9.25 | $9.35 | $9.20 | $9.23 | $9.23 | 1,420,500 |
| 2023-07-11 | $9.25 | $9.32 | $9.20 | $9.30 | $9.30 | 1,143,180 |
| 2023-07-10 | $9.30 | $9.35 | $9.20 | $9.25 | $9.25 | 1,323,800 |
| 2023-07-07 | $9.16 | $9.33 | $9.09 | $9.26 | $9.26 | 2,207,950 |
| 2023-07-06 | $9.30 | $9.38 | $9.14 | $9.15 | $9.15 | 2,675,300 |
| 2023-07-05 | $9.20 | $9.42 | $9.12 | $9.34 | $9.34 | 4,511,430 |
| 2023-07-04 | $9.15 | $9.23 | $9.13 | $9.16 | $9.16 | 1,147,400 |
| 2023-07-03 | $9.20 | $9.27 | $9.14 | $9.15 | $9.15 | 1,249,500 |
| 2023-06-30 | $9.00 | $9.19 | $8.99 | $9.14 | $9.14 | 2,008,910 |
| 2023-06-29 | $8.81 | $9.03 | $8.73 | $8.99 | $8.99 | 1,774,000 |
| 2023-06-28 | $8.92 | $8.92 | $8.70 | $8.85 | $8.85 | 1,476,010 |
| 2023-06-27 | $8.70 | $8.94 | $8.63 | $8.91 | $8.91 | 1,643,540 |
| 2023-06-26 | $8.85 | $8.85 | $8.67 | $8.73 | $8.73 | 2,355,600 |
| 2023-06-21 | $9.02 | $9.09 | $8.84 | $8.85 | $8.85 | 2,824,000 |
| 2023-06-20 | $9.23 | $9.23 | $9.05 | $9.06 | $9.06 | 2,128,020 |
| 2023-06-19 | $9.36 | $9.36 | $9.20 | $9.23 | $9.23 | 1,664,460 |
| 2023-06-16 | $9.30 | $9.39 | $9.24 | $9.34 | $9.34 | 1,923,300 |
| 2023-06-15 | $9.22 | $9.29 | $9.10 | $9.28 | $9.28 | 1,912,860 |
| 2023-06-14 | $9.29 | $9.33 | $9.18 | $9.22 | $9.22 | 1,138,200 |
| 2023-06-13 | $9.20 | $9.30 | $9.17 | $9.27 | $9.27 | 1,086,400 |
| 2023-06-12 | $9.26 | $9.31 | $9.03 | $9.24 | $9.24 | 2,464,240 |
| 2023-06-09 | $9.48 | $9.48 | $9.23 | $9.25 | $9.25 | 1,918,800 |
| 2023-06-08 | $9.34 | $9.41 | $9.29 | $9.37 | $9.37 | 1,458,610 |
| 2023-06-07 | $9.59 | $9.69 | $9.28 | $9.35 | $9.35 | 2,760,080 |
| 2023-06-06 | $9.90 | $9.90 | $9.58 | $9.59 | $9.59 | 1,749,700 |
| 2023-06-05 | $9.98 | $9.98 | $9.82 | $9.84 | $9.84 | 1,325,950 |
| 2023-06-02 | $9.71 | $9.94 | $9.71 | $9.94 | $9.94 | 1,798,870 |
| 2023-06-01 | $9.60 | $9.85 | $9.58 | $9.75 | $9.75 | 1,630,320 |
| 2023-05-31 | $9.71 | $9.78 | $9.65 | $9.65 | $9.65 | 1,334,460 |
| 2023-05-30 | $9.72 | $9.78 | $9.57 | $9.78 | $9.78 | 1,488,300 |
| 2023-05-29 | $9.86 | $9.92 | $9.70 | $9.71 | $9.71 | 1,539,800 |
| 2023-05-26 | $9.87 | $9.88 | $9.70 | $9.87 | $9.87 | 1,260,700 |
| 2023-05-25 | $9.89 | $9.95 | $9.75 | $9.86 | $9.84 | 1,379,190 |
| 2023-05-24 | $9.98 | $10.05 | $9.80 | $9.95 | $9.93 | 1,266,010 |
| 2023-05-23 | $10.04 | $10.05 | $9.94 | $9.96 | $9.94 | 1,344,950 |
| 2023-05-22 | $9.98 | $10.08 | $9.86 | $10.05 | $10.03 | 2,126,520 |
| 2023-05-19 | $9.83 | $9.99 | $9.72 | $9.96 | $9.94 | 2,020,770 |
| 2023-05-18 | $9.85 | $9.85 | $9.70 | $9.81 | $9.79 | 1,497,020 |
| 2023-05-17 | $9.63 | $9.80 | $9.62 | $9.80 | $9.78 | 1,470,420 |
| 2023-05-16 | $9.77 | $9.78 | $9.60 | $9.62 | $9.60 | 1,580,800 |
| 2023-05-15 | $9.79 | $9.79 | $9.65 | $9.78 | $9.76 | 1,245,260 |
| 2023-05-12 | $9.83 | $9.87 | $9.66 | $9.68 | $9.66 | 1,484,000 |
| 2023-05-11 | $9.81 | $9.89 | $9.79 | $9.84 | $9.82 | 1,113,770 |
| 2023-05-10 | $9.75 | $9.83 | $9.67 | $9.79 | $9.77 | 1,391,600 |
| 2023-05-09 | $9.88 | $9.89 | $9.66 | $9.77 | $9.75 | 2,019,610 |
| 2023-05-08 | $9.88 | $9.94 | $9.81 | $9.86 | $9.84 | 1,435,900 |
| 2023-05-05 | $9.99 | $10.00 | $9.76 | $9.86 | $9.84 | 1,565,150 |
| 2023-05-04 | $9.83 | $9.99 | $9.73 | $9.99 | $9.97 | 2,186,340 |
| 2023-05-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.75 | 0 |
| 2023-05-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.75 | 0 |
| 2023-04-28 | $9.55 | $9.78 | $9.55 | $9.77 | $9.75 | 1,526,740 |
| 2023-04-27 | $9.83 | $9.84 | $9.55 | $9.61 | $9.59 | 2,924,230 |
| 2023-04-26 | $9.79 | $9.96 | $9.75 | $9.90 | $9.88 | 1,930,800 |
| 2023-04-25 | $10.13 | $10.15 | $9.55 | $9.75 | $9.73 | 3,876,220 |
| 2023-04-24 | $10.33 | $10.43 | $10.05 | $10.13 | $10.11 | 2,748,500 |
| 2023-04-21 | $10.94 | $10.94 | $10.31 | $10.33 | $10.31 | 4,671,120 |
| 2023-04-20 | $11.18 | $11.24 | $10.83 | $10.83 | $10.81 | 4,365,800 |
| 2023-04-19 | $11.23 | $11.32 | $11.08 | $11.29 | $11.27 | 3,255,250 |
| 2023-04-18 | $11.42 | $11.44 | $11.15 | $11.17 | $11.15 | 4,369,140 |
| 2023-04-17 | $11.31 | $11.56 | $11.25 | $11.48 | $11.46 | 5,754,950 |
| 2023-04-14 | $11.31 | $11.51 | $11.12 | $11.38 | $11.36 | 8,125,240 |
| 2023-04-13 | $11.19 | $11.63 | $11.13 | $11.23 | $11.21 | 8,023,940 |
| 2023-04-12 | $10.89 | $11.22 | $10.85 | $11.08 | $11.06 | 4,955,140 |
| 2023-04-11 | $10.74 | $10.82 | $10.58 | $10.79 | $10.77 | 2,179,310 |
| 2023-04-10 | $10.90 | $10.97 | $10.62 | $10.64 | $10.62 | 2,554,110 |
| 2023-04-07 | $10.80 | $10.99 | $10.80 | $10.89 | $10.87 | 2,049,700 |
| 2023-04-06 | $10.94 | $11.01 | $10.72 | $10.86 | $10.84 | 2,544,500 |
| 2023-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.84 | 0 |
| 2023-04-04 | $11.18 | $11.19 | $10.84 | $10.86 | $10.84 | 3,569,810 |
| 2023-04-03 | $11.11 | $11.16 | $10.90 | $11.16 | $11.14 | 3,684,000 |
| 2023-03-31 | $11.05 | $11.18 | $11.05 | $11.11 | $11.09 | 2,518,840 |
| 2023-03-30 | $10.95 | $11.11 | $10.82 | $11.11 | $11.09 | 3,087,150 |
| 2023-03-29 | $11.32 | $11.37 | $10.91 | $10.92 | $10.90 | 4,863,780 |
| 2023-03-28 | $11.18 | $11.40 | $11.12 | $11.33 | $11.31 | 5,947,610 |
| 2023-03-27 | $11.42 | $11.47 | $11.11 | $11.25 | $11.23 | 5,262,980 |
| 2023-03-24 | $11.54 | $11.63 | $11.36 | $11.42 | $11.40 | 6,201,060 |
| 2023-03-23 | $11.81 | $11.83 | $11.49 | $11.54 | $11.52 | 8,090,010 |
| 2023-03-22 | $11.96 | $12.26 | $11.81 | $11.87 | $11.85 | 9,880,370 |
| 2023-03-21 | $11.90 | $12.15 | $11.85 | $11.98 | $11.96 | 8,570,250 |
| 2023-03-20 | $11.47 | $12.10 | $11.32 | $12.08 | $12.06 | 14,422,860 |
| 2023-03-17 | $11.45 | $11.52 | $11.28 | $11.48 | $11.46 | 6,348,280 |
| 2023-03-16 | $11.75 | $11.83 | $11.41 | $11.44 | $11.42 | 7,298,800 |
| 2023-03-15 | $11.60 | $12.10 | $11.60 | $11.78 | $11.76 | 11,061,400 |
| 2023-03-14 | $11.30 | $11.86 | $11.15 | $11.77 | $11.75 | 15,039,120 |
| 2023-03-13 | $11.53 | $11.65 | $11.22 | $11.32 | $11.30 | 12,351,480 |
| 2023-03-10 | $10.82 | $12.69 | $10.67 | $11.80 | $11.78 | 20,885,860 |
| 2023-03-09 | $10.76 | $10.94 | $10.66 | $10.84 | $10.82 | 4,681,830 |
| 2023-03-08 | $10.55 | $10.74 | $10.54 | $10.74 | $10.72 | 2,306,720 |
| 2023-03-07 | $10.79 | $10.80 | $10.51 | $10.57 | $10.55 | 3,800,130 |
| 2023-03-06 | $10.85 | $10.89 | $10.68 | $10.80 | $10.78 | 3,109,910 |
| 2023-03-03 | $11.06 | $11.06 | $10.75 | $10.79 | $10.77 | 6,254,440 |
| 2023-03-02 | $10.81 | $11.19 | $10.80 | $11.05 | $11.03 | 12,350,760 |
| 2023-03-01 | $10.53 | $11.18 | $10.50 | $10.91 | $10.89 | 13,038,610 |
| 2023-02-28 | $10.26 | $10.40 | $10.20 | $10.39 | $10.37 | 1,643,000 |
| 2023-02-27 | $10.34 | $10.37 | $10.18 | $10.20 | $10.18 | 1,809,140 |
| 2023-02-24 | $10.43 | $10.48 | $10.32 | $10.39 | $10.37 | 1,704,140 |
| 2023-02-23 | $10.54 | $10.64 | $10.40 | $10.46 | $10.44 | 3,352,660 |
| 2023-02-22 | $10.56 | $10.83 | $10.55 | $10.67 | $10.65 | 4,273,440 |
| 2023-02-21 | $10.39 | $10.66 | $10.39 | $10.56 | $10.54 | 2,434,490 |
| 2023-02-20 | $10.37 | $10.44 | $10.27 | $10.43 | $10.41 | 1,218,310 |
| 2023-02-17 | $10.38 | $10.48 | $10.32 | $10.34 | $10.32 | 1,496,190 |
| 2023-02-16 | $10.62 | $10.68 | $10.23 | $10.35 | $10.33 | 3,454,910 |
| 2023-02-15 | $10.73 | $10.73 | $10.60 | $10.62 | $10.60 | 2,065,810 |
| 2023-02-14 | $10.72 | $10.80 | $10.65 | $10.73 | $10.71 | 2,120,500 |
| 2023-02-13 | $10.74 | $10.84 | $10.66 | $10.72 | $10.70 | 2,824,680 |
| 2023-02-10 | $10.59 | $10.81 | $10.56 | $10.75 | $10.73 | 4,570,880 |
| 2023-02-09 | $10.41 | $10.61 | $10.41 | $10.58 | $10.56 | 2,269,480 |
| 2023-02-08 | $10.59 | $10.59 | $10.44 | $10.46 | $10.44 | 1,532,000 |
| 2023-02-07 | $10.42 | $10.57 | $10.41 | $10.57 | $10.55 | 2,236,490 |
| 2023-02-06 | $10.58 | $10.63 | $10.45 | $10.51 | $10.49 | 2,683,670 |
| 2023-02-03 | $10.68 | $10.70 | $10.40 | $10.64 | $10.62 | 4,178,500 |
| 2023-02-02 | $10.95 | $10.95 | $10.56 | $10.62 | $10.60 | 6,443,090 |
| 2023-02-01 | $10.29 | $10.75 | $10.28 | $10.70 | $10.68 | 7,837,120 |
| 2023-01-31 | $10.17 | $10.28 | $10.14 | $10.27 | $10.25 | 2,431,500 |
| 2023-01-30 | $10.10 | $10.22 | $10.09 | $10.20 | $10.18 | 3,130,030 |
| 2023-01-20 | $10.04 | $10.12 | $10.03 | $10.09 | $10.07 | 1,669,000 |
| 2023-01-19 | $9.92 | $10.04 | $9.92 | $10.03 | $10.01 | 1,506,480 |
| 2023-01-18 | $9.94 | $9.99 | $9.87 | $9.98 | $9.96 | 1,275,580 |
| 2023-01-17 | $9.98 | $9.98 | $9.86 | $9.88 | $9.86 | 1,058,740 |
| 2023-01-16 | $9.86 | $9.99 | $9.83 | $9.96 | $9.94 | 2,062,930 |
| 2023-01-13 | $9.75 | $10.21 | $9.73 | $9.94 | $9.92 | 3,177,930 |
| 2023-01-12 | $9.70 | $9.81 | $9.65 | $9.73 | $9.71 | 816,210 |
| 2023-01-11 | $9.80 | $9.85 | $9.71 | $9.73 | $9.71 | 1,146,140 |
| 2023-01-10 | $9.86 | $9.92 | $9.78 | $9.84 | $9.82 | 984,290 |
| 2023-01-09 | $9.86 | $9.95 | $9.83 | $9.90 | $9.88 | 1,319,240 |
| 2023-01-06 | $9.85 | $9.88 | $9.79 | $9.82 | $9.80 | 1,364,500 |
| 2023-01-05 | $9.79 | $9.87 | $9.74 | $9.84 | $9.82 | 1,236,420 |
| 2023-01-04 | $9.78 | $9.83 | $9.71 | $9.80 | $9.78 | 1,058,910 |
| 2023-01-03 | $9.70 | $9.78 | $9.60 | $9.78 | $9.76 | 1,491,000 |
| 2023-01-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.61 | 0 |
| 2022-12-30 | $9.52 | $9.68 | $9.52 | $9.63 | $9.63 | 730,810 |
| 2022-12-29 | $9.59 | $9.62 | $9.50 | $9.52 | $9.52 | 731,820 |
| 2022-12-28 | $9.77 | $9.78 | $9.56 | $9.56 | $9.56 | 965,590 |
| 2022-12-27 | $9.65 | $9.78 | $9.65 | $9.77 | $9.77 | 1,013,840 |
| 2022-12-26 | $9.54 | $9.66 | $9.54 | $9.63 | $9.63 | 822,940 |
| 2022-12-23 | $9.52 | $9.64 | $9.47 | $9.54 | $9.54 | 924,630 |
| 2022-12-22 | $9.77 | $9.84 | $9.51 | $9.53 | $9.53 | 1,460,400 |
| 2022-12-21 | $9.88 | $9.88 | $9.73 | $9.75 | $9.75 | 941,820 |
| 2022-12-20 | $9.79 | $9.93 | $9.73 | $9.80 | $9.80 | 1,138,200 |
| 2022-12-19 | $10.01 | $10.07 | $9.76 | $9.78 | $9.78 | 1,893,400 |
| 2022-12-16 | $10.16 | $10.20 | $10.02 | $10.05 | $10.05 | 1,862,100 |
| 2022-12-15 | $10.13 | $10.20 | $10.11 | $10.18 | $10.18 | 1,207,890 |
| 2022-12-14 | $10.19 | $10.35 | $10.11 | $10.13 | $10.13 | 1,943,100 |
| 2022-12-13 | $10.36 | $10.38 | $10.16 | $10.18 | $10.18 | 1,703,180 |
| 2022-12-12 | $10.46 | $10.46 | $10.30 | $10.31 | $10.31 | 1,835,800 |
| 2022-12-09 | $10.41 | $10.46 | $10.30 | $10.46 | $10.46 | 1,772,950 |
| 2022-12-08 | $10.47 | $10.48 | $10.34 | $10.34 | $10.34 | 1,929,730 |
| 2022-12-07 | $10.43 | $10.53 | $10.39 | $10.46 | $10.46 | 1,361,810 |
| 2022-12-06 | $10.48 | $10.50 | $10.39 | $10.46 | $10.46 | 1,777,280 |
| 2022-12-05 | $10.40 | $10.54 | $10.37 | $10.52 | $10.52 | 2,643,580 |
| 2022-12-01 | $10.33 | $10.43 | $10.30 | $10.39 | $10.39 | 2,275,300 |
| 2022-11-30 | $10.31 | $10.37 | $10.23 | $10.27 | $10.27 | 1,395,800 |
| 2022-11-29 | $10.10 | $10.32 | $10.10 | $10.31 | $10.31 | 1,873,910 |
| 2022-11-28 | $10.01 | $10.18 | $10.01 | $10.13 | $10.13 | 1,414,650 |
| 2022-11-25 | $10.35 | $10.35 | $10.17 | $10.19 | $10.19 | 2,658,200 |
| 2022-11-24 | $10.42 | $10.47 | $10.31 | $10.36 | $10.36 | 2,560,760 |
| 2022-11-23 | $10.71 | $10.72 | $10.27 | $10.39 | $10.39 | 6,199,280 |
| 2022-11-22 | $11.07 | $11.13 | $10.95 | $11.00 | $11.00 | 6,854,970 |
| 2022-11-21 | $11.01 | $11.24 | $10.92 | $11.18 | $11.18 | 11,353,790 |
| 2022-11-18 | $10.86 | $10.86 | $10.74 | $10.80 | $10.80 | 2,551,460 |
| 2022-11-17 | $10.76 | $10.85 | $10.71 | $10.85 | $10.85 | 2,100,780 |
| 2022-11-16 | $10.92 | $10.94 | $10.77 | $10.81 | $10.81 | 2,921,450 |
| 2022-11-15 | $10.84 | $10.92 | $10.66 | $10.92 | $10.92 | 4,233,590 |
| 2022-11-14 | $10.98 | $11.05 | $10.67 | $10.73 | $10.73 | 6,144,450 |
| 2022-11-11 | $10.74 | $10.90 | $10.50 | $10.76 | $10.76 | 4,187,510 |
| 2022-11-10 | $10.66 | $10.66 | $10.47 | $10.55 | $10.55 | 2,050,440 |
| 2022-11-09 | $10.54 | $10.71 | $10.50 | $10.69 | $10.69 | 2,222,800 |
| 2022-11-08 | $10.65 | $10.72 | $10.56 | $10.63 | $10.63 | 2,266,510 |
| 2022-11-07 | $10.50 | $10.76 | $10.48 | $10.70 | $10.70 | 3,765,600 |
| 2022-11-04 | $10.25 | $10.57 | $10.25 | $10.50 | $10.50 | 3,709,530 |
| 2022-11-03 | $10.22 | $10.31 | $10.11 | $10.25 | $10.25 | 1,681,670 |
| 2022-11-02 | $10.18 | $10.29 | $10.15 | $10.25 | $10.25 | 2,121,780 |
| 2022-11-01 | $9.98 | $10.20 | $9.98 | $10.19 | $10.19 | 2,093,470 |
| 2022-10-31 | $9.77 | $10.08 | $9.76 | $9.97 | $9.97 | 2,303,690 |
| 2022-10-28 | $10.50 | $10.58 | $9.76 | $9.87 | $9.87 | 6,389,370 |
| 2022-10-27 | $10.55 | $11.08 | $10.52 | $10.75 | $10.75 | 4,212,080 |
| 2022-10-26 | $10.28 | $10.65 | $10.28 | $10.54 | $10.54 | 2,108,480 |
| 2022-10-25 | $10.36 | $10.39 | $10.11 | $10.28 | $10.28 | 2,090,540 |
| 2022-10-24 | $10.63 | $10.68 | $10.31 | $10.36 | $10.36 | 1,551,500 |
| 2022-10-21 | $10.66 | $10.67 | $10.48 | $10.51 | $10.51 | 981,310 |
| 2022-10-20 | $10.52 | $10.69 | $10.46 | $10.55 | $10.55 | 1,749,600 |
| 2022-10-19 | $10.57 | $10.76 | $10.53 | $10.59 | $10.59 | 1,760,120 |
| 2022-10-18 | $10.70 | $10.74 | $10.52 | $10.60 | $10.60 | 1,507,400 |
| 2022-10-17 | $10.37 | $10.62 | $10.37 | $10.60 | $10.60 | 1,713,550 |
| 2022-10-14 | $10.40 | $10.50 | $10.31 | $10.47 | $10.47 | 2,048,990 |
| 2022-10-13 | $10.12 | $10.37 | $10.07 | $10.30 | $10.30 | 1,950,060 |
| 2022-10-12 | $9.91 | $10.18 | $9.73 | $10.16 | $10.16 | 1,720,580 |
| 2022-10-11 | $9.98 | $10.01 | $9.66 | $9.91 | $9.91 | 1,265,520 |
| 2022-10-10 | $10.04 | $10.13 | $9.74 | $9.80 | $9.80 | 1,590,060 |
| 2022-09-30 | $10.05 | $10.17 | $9.99 | $10.04 | $10.04 | 1,255,960 |
| 2022-09-29 | $10.30 | $10.35 | $10.00 | $10.05 | $10.05 | 1,543,450 |
| 2022-09-28 | $10.58 | $10.58 | $10.19 | $10.19 | $10.19 | 1,723,600 |
| 2022-09-27 | $10.35 | $10.56 | $10.30 | $10.55 | $10.55 | 1,326,660 |
| 2022-09-26 | $10.62 | $10.68 | $10.30 | $10.32 | $10.32 | 1,795,520 |
| 2022-09-23 | $10.80 | $11.04 | $10.58 | $10.61 | $10.61 | 2,852,780 |
| 2022-09-22 | $10.91 | $11.39 | $10.82 | $11.04 | $11.04 | 3,907,000 |
| 2022-09-21 | $10.83 | $10.98 | $10.64 | $10.93 | $10.93 | 2,006,880 |
| 2022-09-20 | $10.60 | $10.95 | $10.54 | $10.88 | $10.88 | 2,440,800 |
| 2022-09-19 | $10.63 | $10.67 | $10.42 | $10.45 | $10.45 | 1,562,830 |
| 2022-09-16 | $11.08 | $11.16 | $10.60 | $10.62 | $10.62 | 2,409,010 |
| 2022-09-15 | $11.56 | $11.59 | $11.02 | $11.11 | $11.11 | 2,330,280 |
| 2022-09-14 | $11.50 | $11.55 | $11.40 | $11.52 | $11.52 | 1,345,780 |
| 2022-09-13 | $11.61 | $11.71 | $11.55 | $11.67 | $11.67 | 1,334,840 |
| 2022-09-12 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2022-09-09 | $11.53 | $11.57 | $11.45 | $11.53 | $11.53 | 1,155,100 |
| 2022-09-08 | $11.73 | $11.76 | $11.53 | $11.53 | $11.53 | 1,476,290 |
| 2022-09-07 | $11.72 | $11.77 | $11.65 | $11.68 | $11.68 | 1,578,700 |
| 2022-09-06 | $11.51 | $11.82 | $11.49 | $11.77 | $11.77 | 2,397,700 |
| 2022-09-05 | $11.44 | $11.63 | $11.37 | $11.57 | $11.57 | 2,002,520 |
| 2022-09-02 | $11.33 | $11.48 | $11.33 | $11.42 | $11.42 | 1,589,970 |
| 2022-09-01 | $11.51 | $11.64 | $11.30 | $11.34 | $11.34 | 2,070,200 |
| 2022-08-31 | $11.95 | $11.95 | $11.51 | $11.53 | $11.53 | 2,833,140 |
| 2022-08-30 | $12.01 | $12.16 | $11.92 | $12.00 | $12.00 | 1,712,830 |
| 2022-08-29 | $11.80 | $12.12 | $11.65 | $12.07 | $12.07 | 2,335,880 |
| 2022-08-26 | $11.94 | $12.15 | $11.88 | $11.97 | $11.97 | 2,780,280 |
| 2022-08-25 | $12.30 | $12.50 | $11.95 | $12.09 | $12.09 | 4,747,340 |
| 2022-08-24 | $12.94 | $12.98 | $12.30 | $12.35 | $12.35 | 6,576,160 |
| 2022-08-23 | $13.06 | $13.06 | $12.81 | $12.83 | $12.83 | 3,389,940 |
| 2022-08-22 | $12.65 | $13.08 | $12.60 | $13.01 | $13.01 | 5,487,120 |
| 2022-08-19 | $12.90 | $13.05 | $12.60 | $12.61 | $12.61 | 4,248,550 |
| 2022-08-18 | $12.88 | $12.92 | $12.76 | $12.82 | $12.82 | 4,008,560 |
| 2022-08-17 | $13.20 | $13.20 | $12.88 | $12.94 | $12.94 | 5,634,200 |
| 2022-08-16 | $13.12 | $13.33 | $12.97 | $13.20 | $13.20 | 6,447,260 |
| 2022-08-15 | $13.16 | $13.18 | $13.00 | $13.12 | $13.12 | 4,289,090 |
| 2022-08-12 | $13.30 | $13.49 | $13.09 | $13.11 | $13.11 | 6,614,520 |
| 2022-08-11 | $13.13 | $13.32 | $13.02 | $13.31 | $13.31 | 7,322,220 |
| 2022-08-10 | $12.98 | $13.12 | $12.90 | $13.03 | $13.03 | 5,530,490 |
| 2022-08-09 | $12.82 | $13.17 | $12.79 | $13.04 | $13.04 | 7,047,860 |
| 2022-08-08 | $12.69 | $12.94 | $12.65 | $12.88 | $12.88 | 4,194,900 |
| 2022-08-05 | $12.48 | $12.90 | $12.48 | $12.73 | $12.73 | 5,262,620 |
| 2022-08-04 | $12.38 | $12.61 | $12.20 | $12.47 | $12.47 | 5,046,120 |
| 2022-08-03 | $12.31 | $13.13 | $12.30 | $12.38 | $12.38 | 9,939,700 |
| 2022-08-02 | $12.94 | $12.97 | $12.15 | $12.21 | $12.21 | 8,711,840 |
| 2022-08-01 | $12.96 | $13.13 | $12.82 | $13.13 | $13.13 | 5,690,580 |
| 2022-07-29 | $13.01 | $13.35 | $12.90 | $13.09 | $13.09 | 8,508,930 |
| 2022-07-28 | $12.81 | $13.15 | $12.80 | $13.01 | $13.01 | 6,795,490 |
| 2022-07-27 | $12.63 | $12.92 | $12.58 | $12.80 | $12.80 | 4,973,060 |
| 2022-07-26 | $12.60 | $12.73 | $12.36 | $12.73 | $12.73 | 5,526,430 |
| 2022-07-25 | $13.01 | $13.01 | $12.41 | $12.43 | $12.43 | 6,269,010 |
| 2022-07-22 | $13.36 | $13.41 | $12.80 | $12.90 | $12.90 | 10,279,260 |
| 2022-07-21 | $13.21 | $13.65 | $13.13 | $13.26 | $13.26 | 18,035,370 |
| 2022-07-20 | $12.60 | $13.51 | $12.48 | $13.39 | $13.39 | 19,573,980 |
| 2022-07-19 | $12.69 | $12.69 | $12.38 | $12.57 | $12.57 | 5,440,140 |
| 2022-07-18 | $11.94 | $12.68 | $11.94 | $12.61 | $12.61 | 8,299,210 |
| 2022-07-15 | $12.45 | $12.45 | $11.88 | $11.99 | $11.99 | 7,343,390 |
| 2022-07-14 | $12.41 | $12.51 | $12.24 | $12.44 | $12.44 | 5,372,210 |
| 2022-07-13 | $12.70 | $12.99 | $12.17 | $12.41 | $12.41 | 9,378,480 |
| 2022-07-12 | $12.70 | $13.37 | $12.50 | $12.76 | $12.76 | 12,714,710 |
| 2022-07-11 | $12.42 | $13.30 | $12.35 | $12.85 | $12.85 | 13,454,390 |
| 2022-07-08 | $13.18 | $13.22 | $12.47 | $12.52 | $12.52 | 14,042,120 |
| 2022-07-07 | $12.88 | $13.57 | $12.87 | $13.19 | $13.19 | 14,715,450 |
| 2022-07-06 | $13.38 | $13.88 | $12.82 | $13.21 | $13.21 | 17,786,040 |
| 2022-07-05 | $12.60 | $13.98 | $12.58 | $13.68 | $13.68 | 25,808,980 |
| 2022-07-04 | $12.35 | $13.26 | $12.20 | $12.80 | $12.80 | 17,628,220 |
| 2022-07-01 | $12.15 | $12.16 | $12.00 | $12.14 | $12.14 | 4,655,090 |
| 2022-06-30 | $12.01 | $12.25 | $12.01 | $12.07 | $12.07 | 4,891,950 |
| 2022-06-29 | $12.45 | $12.49 | $12.01 | $12.01 | $12.01 | 8,712,660 |
| 2022-06-28 | $12.50 | $12.50 | $12.26 | $12.46 | $12.46 | 7,702,730 |
| 2022-06-27 | $12.80 | $12.81 | $12.39 | $12.52 | $12.52 | 13,673,380 |
| 2022-06-24 | $12.30 | $12.94 | $12.14 | $12.92 | $12.92 | 16,979,690 |
| 2022-06-23 | $12.26 | $12.48 | $11.96 | $12.36 | $12.36 | 14,685,270 |
| 2022-06-22 | $12.26 | $12.75 | $12.15 | $12.49 | $12.49 | 26,527,900 |
| 2022-06-21 | $13.74 | $13.74 | $13.05 | $13.25 | $13.25 | 36,191,650 |
| 2022-06-20 | $11.40 | $11.51 | $11.32 | $11.45 | $11.45 | 3,081,730 |
| 2022-06-17 | $11.35 | $11.64 | $11.22 | $11.45 | $11.45 | 4,566,460 |
| 2022-06-16 | $11.32 | $11.49 | $11.28 | $11.37 | $11.37 | 3,185,900 |
| 2022-06-15 | $11.58 | $11.60 | $11.32 | $11.35 | $11.35 | 5,183,140 |
| 2022-06-14 | $11.39 | $11.55 | $11.12 | $11.54 | $11.54 | 5,734,060 |
| 2022-06-13 | $11.17 | $11.44 | $11.12 | $11.36 | $11.36 | 4,105,060 |
| 2022-06-10 | $10.85 | $11.29 | $10.85 | $11.22 | $11.22 | 4,472,480 |
| 2022-06-09 | $11.24 | $11.60 | $11.03 | $11.08 | $11.08 | 6,879,690 |
| 2022-06-08 | $11.25 | $11.35 | $10.97 | $11.26 | $11.26 | 3,332,620 |
| 2022-06-07 | $11.35 | $11.40 | $11.13 | $11.24 | $11.24 | 2,904,820 |
| 2022-06-06 | $11.17 | $11.42 | $11.11 | $11.38 | $11.38 | 3,956,950 |
| 2022-06-02 | $10.97 | $11.13 | $10.92 | $11.13 | $11.13 | 3,122,090 |
| 2022-06-01 | $10.96 | $11.15 | $10.91 | $11.03 | $11.03 | 3,367,180 |
| 2022-05-31 | $10.91 | $11.04 | $10.79 | $11.03 | $11.03 | 2,734,360 |
| 2022-05-30 | $10.95 | $10.98 | $10.76 | $10.95 | $10.95 | 2,359,870 |
| 2022-05-27 | $10.77 | $11.00 | $10.75 | $10.82 | $10.82 | 3,279,120 |
| 2022-05-26 | $10.82 | $10.97 | $10.52 | $10.86 | $10.76 | 2,706,690 |
| 2022-05-25 | $10.75 | $10.88 | $10.69 | $10.88 | $10.78 | 2,274,450 |
| 2022-05-24 | $11.20 | $11.26 | $10.66 | $10.66 | $10.56 | 3,875,420 |
| 2022-05-23 | $10.94 | $11.24 | $10.94 | $11.19 | $11.09 | 4,455,790 |
| 2022-05-20 | $10.88 | $11.04 | $10.85 | $10.97 | $10.87 | 3,033,230 |
| 2022-05-19 | $10.60 | $10.87 | $10.50 | $10.87 | $10.77 | 3,316,020 |
| 2022-05-18 | $10.87 | $10.97 | $10.79 | $10.81 | $10.71 | 3,350,340 |
| 2022-05-17 | $11.01 | $11.09 | $10.66 | $10.89 | $10.79 | 5,685,220 |
| 2022-05-16 | $10.88 | $11.56 | $10.70 | $11.20 | $11.10 | 9,169,110 |
| 2022-05-13 | $10.74 | $11.08 | $10.68 | $10.87 | $10.77 | 5,392,360 |
| 2022-05-12 | $10.55 | $10.74 | $10.46 | $10.65 | $10.55 | 2,744,990 |
| 2022-05-11 | $10.79 | $10.96 | $10.50 | $10.54 | $10.44 | 5,054,540 |
| 2022-05-10 | $10.40 | $10.64 | $10.28 | $10.61 | $10.51 | 3,809,560 |
| 2022-05-09 | $10.19 | $10.74 | $10.16 | $10.49 | $10.39 | 3,488,570 |
| 2022-05-06 | $10.21 | $10.32 | $10.08 | $10.24 | $10.15 | 2,103,660 |
| 2022-05-05 | $10.24 | $10.54 | $10.08 | $10.37 | $10.28 | 3,439,150 |
| 2022-05-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.09 | 0 |
| 2022-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.09 | 0 |
| 2022-04-29 | $9.89 | $10.26 | $9.89 | $10.18 | $10.09 | 4,220,300 |
| 2022-04-28 | $10.00 | $10.22 | $9.78 | $9.87 | $9.78 | 4,182,160 |
| 2022-04-27 | $9.56 | $10.19 | $9.49 | $10.16 | $10.07 | 4,654,180 |
| 2022-04-26 | $10.09 | $10.27 | $9.70 | $9.77 | $9.68 | 4,414,320 |
| 2022-04-25 | $10.92 | $11.00 | $10.08 | $10.14 | $10.05 | 5,501,490 |
| 2022-04-22 | $11.19 | $11.37 | $11.00 | $11.20 | $11.10 | 3,455,890 |
| 2022-04-21 | $11.92 | $12.01 | $11.20 | $11.26 | $11.16 | 4,697,400 |
| 2022-04-20 | $12.10 | $12.25 | $11.92 | $12.02 | $11.91 | 2,450,270 |
| 2022-04-19 | $12.04 | $12.27 | $12.02 | $12.20 | $12.09 | 2,714,530 |
| 2022-04-18 | $11.90 | $12.12 | $11.71 | $12.05 | $11.94 | 2,040,900 |
| 2022-04-15 | $12.30 | $12.32 | $11.86 | $12.00 | $11.89 | 3,624,350 |
| 2022-04-14 | $12.30 | $12.39 | $12.22 | $12.31 | $12.20 | 2,696,530 |
| 2022-04-13 | $12.50 | $12.57 | $12.22 | $12.22 | $12.11 | 3,099,640 |
| 2022-04-12 | $12.50 | $12.68 | $12.30 | $12.63 | $12.51 | 2,916,000 |
| 2022-04-11 | $13.14 | $13.14 | $12.43 | $12.50 | $12.39 | 4,602,160 |
| 2022-04-08 | $13.40 | $13.48 | $12.95 | $13.11 | $12.99 | 4,229,920 |
| 2022-04-07 | $13.86 | $13.86 | $13.29 | $13.33 | $13.21 | 3,966,400 |
| 2022-04-06 | $13.70 | $13.90 | $13.68 | $13.88 | $13.75 | 2,865,940 |
| 2022-04-05 | $13.87 | $13.87 | $13.87 | $13.87 | $13.74 | 0 |
| 2022-04-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.74 | 0 |
| 2022-04-01 | $14.20 | $14.20 | $13.80 | $13.87 | $13.74 | 5,448,620 |
| 2022-03-31 | $14.40 | $14.43 | $14.14 | $14.24 | $14.11 | 5,155,700 |
| 2022-03-30 | $14.10 | $14.52 | $14.09 | $14.49 | $14.36 | 7,580,590 |
| 2022-03-29 | $14.35 | $14.77 | $14.12 | $14.34 | $14.21 | 8,663,150 |
| 2022-03-28 | $14.24 | $14.24 | $13.90 | $13.95 | $13.82 | 3,698,550 |
| 2022-03-25 | $14.05 | $14.41 | $14.05 | $14.29 | $14.16 | 4,320,530 |
| 2022-03-24 | $14.04 | $14.38 | $13.85 | $14.18 | $14.05 | 5,309,060 |
| 2022-03-23 | $14.36 | $14.44 | $14.10 | $14.18 | $14.05 | 3,719,100 |
| 2022-03-22 | $14.55 | $14.56 | $14.21 | $14.32 | $14.19 | 3,024,990 |
| 2022-03-21 | $14.35 | $14.64 | $14.24 | $14.48 | $14.35 | 4,631,980 |
| 2022-03-18 | $14.32 | $14.40 | $14.18 | $14.36 | $14.23 | 2,848,440 |
| 2022-03-17 | $14.18 | $14.48 | $14.10 | $14.29 | $14.16 | 6,335,580 |
| 2022-03-16 | $13.95 | $14.15 | $13.26 | $14.09 | $13.96 | 5,924,960 |
| 2022-03-15 | $14.50 | $14.63 | $13.68 | $13.68 | $13.55 | 6,436,130 |
| 2022-03-14 | $15.03 | $15.25 | $14.60 | $14.66 | $14.53 | 5,967,590 |
| 2022-03-11 | $14.85 | $15.48 | $14.77 | $15.17 | $15.03 | 10,492,060 |
| 2022-03-10 | $14.51 | $14.95 | $14.40 | $14.75 | $14.61 | 7,617,000 |
| 2022-03-09 | $14.90 | $14.93 | $13.42 | $14.10 | $13.97 | 6,249,650 |
| 2022-03-08 | $15.12 | $15.21 | $14.40 | $14.53 | $14.40 | 5,363,830 |
| 2022-03-07 | $15.20 | $15.42 | $14.98 | $15.17 | $15.03 | 4,527,820 |
| 2022-03-04 | $15.43 | $15.58 | $15.25 | $15.28 | $15.14 | 4,858,690 |
| 2022-03-03 | $15.60 | $15.72 | $15.40 | $15.45 | $15.31 | 6,620,760 |
| 2022-03-02 | $15.40 | $15.69 | $15.35 | $15.50 | $15.36 | 5,766,880 |
| 2022-03-01 | $15.67 | $15.72 | $15.36 | $15.61 | $15.47 | 11,370,960 |
| 2022-02-28 | $15.17 | $16.20 | $14.81 | $15.71 | $15.57 | 17,666,240 |
| 2022-02-25 | $15.09 | $15.35 | $14.96 | $15.02 | $14.88 | 4,293,390 |
| 2022-02-24 | $15.35 | $15.47 | $14.62 | $14.84 | $14.70 | 6,612,720 |
| 2022-02-23 | $15.27 | $15.45 | $15.15 | $15.39 | $15.25 | 4,964,050 |
| 2022-02-22 | $15.22 | $15.35 | $15.06 | $15.17 | $15.03 | 3,798,540 |
| 2022-02-21 | $15.10 | $15.33 | $15.10 | $15.32 | $15.18 | 3,255,730 |
| 2022-02-18 | $15.01 | $15.19 | $14.99 | $15.19 | $15.05 | 2,531,560 |
| 2022-02-17 | $15.08 | $15.23 | $15.00 | $15.10 | $14.96 | 3,465,610 |
| 2022-02-16 | $14.92 | $15.10 | $14.86 | $15.08 | $14.94 | 2,918,770 |
| 2022-02-15 | $14.73 | $14.89 | $14.72 | $14.85 | $14.71 | 2,313,080 |
| 2022-02-14 | $14.73 | $14.95 | $14.70 | $14.78 | $14.64 | 2,193,180 |
| 2022-02-11 | $15.11 | $15.14 | $14.76 | $14.81 | $14.67 | 3,986,230 |
| 2022-02-10 | $15.09 | $15.35 | $15.01 | $15.11 | $14.97 | 4,695,300 |
| 2022-02-09 | $14.96 | $15.09 | $14.85 | $15.06 | $14.92 | 4,107,640 |
| 2022-02-08 | $14.68 | $14.97 | $14.68 | $14.93 | $14.79 | 3,684,320 |
| 2022-02-07 | $14.63 | $14.95 | $14.59 | $14.77 | $14.63 | 4,205,130 |
| 2022-02-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2022-02-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2022-02-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2022-02-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.27 | 0 |
| 2022-01-28 | $14.43 | $14.54 | $14.18 | $14.40 | $14.27 | 3,443,720 |
| 2022-01-27 | $14.91 | $14.95 | $14.28 | $14.31 | $14.18 | 4,334,860 |
| 2022-01-26 | $14.72 | $14.95 | $14.72 | $14.95 | $14.81 | 3,253,640 |
| 2022-01-25 | $15.81 | $15.88 | $14.80 | $14.80 | $14.66 | 7,235,460 |
| 2022-01-24 | $15.64 | $15.90 | $15.64 | $15.76 | $15.62 | 2,992,250 |
| 2022-01-21 | $15.60 | $15.72 | $15.52 | $15.69 | $15.55 | 3,316,150 |
| 2022-01-20 | $15.97 | $16.03 | $15.57 | $15.62 | $15.48 | 5,699,690 |
| 2022-01-19 | $15.98 | $16.19 | $15.87 | $15.96 | $15.81 | 6,029,230 |
| 2022-01-18 | $16.43 | $16.43 | $16.01 | $16.08 | $15.93 | 5,317,760 |
| 2022-01-17 | $16.25 | $16.36 | $16.16 | $16.33 | $16.18 | 4,694,870 |
| 2022-01-14 | $16.42 | $16.45 | $16.01 | $16.19 | $16.04 | 7,606,570 |
| 2022-01-13 | $16.47 | $16.61 | $16.42 | $16.45 | $16.30 | 7,123,790 |
| 2022-01-12 | $16.57 | $16.71 | $16.40 | $16.71 | $16.56 | 8,079,990 |
| 2022-01-11 | $16.61 | $16.75 | $16.46 | $16.53 | $16.38 | 7,975,180 |
| 2022-01-10 | $16.55 | $16.63 | $16.40 | $16.59 | $16.44 | 7,611,380 |
| 2022-01-07 | $16.50 | $16.65 | $16.35 | $16.45 | $16.30 | 8,262,530 |
| 2022-01-06 | $16.56 | $16.69 | $16.23 | $16.49 | $16.34 | 9,369,790 |
| 2022-01-05 | $16.30 | $17.18 | $15.96 | $16.56 | $16.41 | 16,994,770 |
| 2022-01-04 | $16.01 | $16.22 | $15.95 | $16.18 | $16.03 | 6,922,730 |
| 2022-01-03 | $16.01 | $16.01 | $16.01 | $16.01 | $15.86 | 0 |
| 2021-12-31 | $15.88 | $16.08 | $15.82 | $16.01 | $15.86 | 5,709,830 |
| 2021-12-30 | $15.90 | $16.03 | $15.73 | $15.90 | $15.75 | 5,178,120 |
| 2021-12-29 | $15.96 | $16.17 | $15.85 | $15.97 | $15.82 | 6,352,610 |
| 2021-12-28 | $15.74 | $15.89 | $15.65 | $15.89 | $15.74 | 3,619,470 |
| 2021-12-27 | $15.54 | $15.80 | $15.51 | $15.74 | $15.60 | 4,027,110 |
| 2021-12-24 | $16.09 | $16.10 | $15.57 | $15.57 | $15.43 | 7,672,270 |
| 2021-12-23 | $16.23 | $16.30 | $16.01 | $16.02 | $15.87 | 7,773,870 |
| 2021-12-22 | $16.39 | $16.42 | $16.20 | $16.23 | $16.08 | 6,767,540 |
| 2021-12-21 | $16.26 | $16.44 | $16.26 | $16.35 | $16.20 | 5,675,210 |
| 2021-12-20 | $16.65 | $16.69 | $16.25 | $16.30 | $16.15 | 7,477,970 |
| 2021-12-17 | $17.11 | $17.21 | $16.70 | $16.74 | $16.59 | 10,900,940 |
| 2021-12-16 | $17.02 | $17.37 | $17.01 | $17.21 | $17.05 | 9,748,320 |
| 2021-12-15 | $17.13 | $17.96 | $17.10 | $17.27 | $17.11 | 18,805,960 |
| 2021-12-14 | $16.70 | $16.94 | $16.56 | $16.92 | $16.77 | 12,206,020 |
| 2021-12-13 | $16.52 | $16.56 | $16.35 | $16.45 | $16.30 | 4,400,060 |
| 2021-12-10 | $16.43 | $16.64 | $16.34 | $16.53 | $16.38 | 4,958,870 |
| 2021-12-09 | $16.40 | $16.52 | $16.27 | $16.40 | $16.25 | 4,852,780 |
| 2021-12-08 | $16.18 | $16.40 | $16.09 | $16.40 | $16.25 | 5,144,120 |
| 2021-12-07 | $16.37 | $16.60 | $15.96 | $16.13 | $15.98 | 6,313,210 |
| 2021-12-06 | $16.68 | $16.79 | $16.22 | $16.32 | $16.17 | 6,832,010 |
| 2021-12-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.45 | 5,334,110 |
| 2021-12-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.41 | 14,925,850 |
| 2021-12-01 | $17.01 | $17.53 | $16.93 | $17.44 | $17.28 | 7,978,180 |
| 2021-11-30 | $17.58 | $17.85 | $17.08 | $17.24 | $17.08 | 10,153,640 |
| 2021-11-29 | $16.73 | $17.28 | $16.62 | $17.07 | $16.91 | 6,887,100 |
| 2021-11-26 | $17.19 | $17.59 | $17.05 | $17.28 | $17.12 | 8,932,330 |
| 2021-11-25 | $17.21 | $17.35 | $17.02 | $17.05 | $16.89 | 5,740,130 |
| 2021-11-24 | $17.20 | $17.35 | $17.03 | $17.21 | $17.05 | 6,204,700 |
| 2021-11-23 | $17.20 | $17.64 | $17.08 | $17.30 | $17.14 | 9,303,300 |
| 2021-11-22 | $16.88 | $17.26 | $16.82 | $17.20 | $17.04 | 7,897,960 |
| 2021-11-19 | $16.87 | $17.09 | $16.66 | $16.98 | $16.82 | 8,573,960 |
| 2021-11-18 | $16.48 | $17.33 | $16.40 | $17.07 | $16.91 | 14,632,640 |
| 2021-11-17 | $16.20 | $16.58 | $16.19 | $16.50 | $16.35 | 4,925,400 |
| 2021-11-16 | $16.69 | $16.73 | $16.23 | $16.23 | $16.08 | 6,469,370 |
| 2021-11-15 | $16.41 | $16.69 | $16.28 | $16.65 | $16.50 | 6,825,370 |
| 2021-11-12 | $16.40 | $16.47 | $16.21 | $16.41 | $16.26 | 5,255,760 |
| 2021-11-11 | $16.19 | $16.44 | $16.16 | $16.39 | $16.24 | 5,859,820 |
| 2021-11-10 | $16.16 | $16.25 | $15.83 | $16.25 | $16.10 | 5,222,830 |
| 2021-11-09 | $15.95 | $16.22 | $15.92 | $16.12 | $15.97 | 5,456,410 |
| 2021-11-08 | $15.76 | $16.06 | $15.65 | $15.95 | $15.80 | 4,777,450 |
| 2021-11-05 | $16.03 | $16.03 | $16.03 | $16.03 | $15.88 | 5,889,690 |
| 2021-11-04 | $15.98 | $16.16 | $15.81 | $16.03 | $15.88 | 5,310,770 |
| 2021-11-03 | $15.76 | $15.91 | $15.40 | $15.91 | $15.76 | 5,866,290 |
| 2021-11-02 | $16.85 | $16.94 | $15.52 | $15.75 | $15.61 | 11,378,500 |
| 2021-11-01 | $16.49 | $17.10 | $16.46 | $16.83 | $16.68 | 5,508,750 |
| 2021-10-29 | $16.57 | $16.77 | $16.20 | $16.60 | $16.45 | 4,670,050 |
| 2021-10-28 | $17.40 | $17.50 | $16.40 | $16.43 | $16.28 | 7,943,680 |
| 2021-10-27 | $17.95 | $18.08 | $17.00 | $17.30 | $17.14 | 8,489,610 |
| 2021-10-26 | $17.85 | $18.20 | $17.71 | $18.10 | $17.93 | 7,434,880 |
| 2021-10-25 | $17.52 | $17.95 | $17.40 | $17.92 | $17.76 | 5,410,680 |
| 2021-10-22 | $17.88 | $18.29 | $17.68 | $17.71 | $17.55 | 8,016,300 |
| 2021-10-21 | $17.48 | $18.35 | $17.41 | $18.05 | $17.88 | 12,728,100 |
| 2021-10-20 | $17.49 | $17.56 | $17.22 | $17.40 | $17.24 | 4,982,790 |
| 2021-10-19 | $17.50 | $17.79 | $17.36 | $17.61 | $17.45 | 5,509,330 |
| 2021-10-18 | $17.35 | $17.60 | $17.21 | $17.59 | $17.43 | 5,246,360 |
| 2021-10-15 | $17.42 | $17.57 | $17.11 | $17.29 | $17.13 | 5,676,230 |
| 2021-10-14 | $17.49 | $17.95 | $17.40 | $17.65 | $17.49 | 9,122,240 |
| 2021-10-13 | $17.06 | $17.31 | $16.91 | $17.21 | $17.05 | 4,246,660 |
| 2021-10-12 | $17.32 | $17.45 | $16.60 | $17.03 | $16.87 | 7,760,960 |
| 2021-10-11 | $17.30 | $17.57 | $17.19 | $17.39 | $17.23 | 6,277,820 |
| 2021-10-08 | $17.44 | $17.58 | $17.20 | $17.30 | $17.14 | 6,206,220 |
| 2021-10-07 | $17.23 | $17.23 | $17.23 | $17.23 | $17.07 | 0 |
| 2021-10-06 | $17.23 | $17.23 | $17.23 | $17.23 | $17.07 | 0 |
| 2021-09-30 | $17.01 | $17.43 | $17.01 | $17.23 | $17.07 | 6,484,880 |
| 2021-09-29 | $17.09 | $17.57 | $16.84 | $16.92 | $16.77 | 6,656,800 |
| 2021-09-28 | $17.00 | $17.58 | $17.00 | $17.31 | $17.15 | 6,968,600 |
| 2021-09-27 | $18.30 | $18.30 | $16.72 | $17.11 | $16.95 | 13,183,240 |
| 2021-09-24 | $19.55 | $19.55 | $18.22 | $18.31 | $18.14 | 14,434,760 |
| 2021-09-23 | $19.56 | $19.75 | $19.18 | $19.47 | $19.29 | 12,547,490 |
| 2021-09-22 | $19.50 | $19.85 | $19.01 | $19.37 | $19.19 | 12,334,650 |
| 2021-09-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.68 | 0 |
| 2021-09-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.68 | 0 |
| 2021-09-17 | $20.50 | $20.76 | $19.69 | $19.86 | $19.68 | 28,398,250 |
| 2021-09-16 | $21.97 | $23.28 | $21.05 | $21.19 | $21.00 | 27,186,320 |
| 2021-09-15 | $22.08 | $24.50 | $22.00 | $22.58 | $22.37 | 33,458,540 |
| 2021-09-14 | $21.30 | $22.50 | $20.63 | $21.68 | $21.48 | 24,994,830 |
| 2021-09-13 | $20.50 | $21.66 | $20.31 | $21.30 | $21.10 | 17,372,840 |
| 2021-09-10 | $21.33 | $21.46 | $20.72 | $20.75 | $20.56 | 13,700,000 |
| 2021-09-09 | $21.03 | $21.68 | $20.63 | $21.52 | $21.32 | 17,285,030 |
| 2021-09-08 | $21.60 | $22.13 | $21.20 | $21.26 | $21.07 | 19,078,740 |
| 2021-09-07 | $21.68 | $22.20 | $21.30 | $21.74 | $21.54 | 20,448,020 |
| 2021-09-06 | $22.42 | $22.71 | $21.09 | $21.87 | $21.67 | 22,157,950 |
| 2021-09-03 | $24.17 | $24.72 | $22.06 | $22.64 | $22.43 | 40,882,140 |
| 2021-09-02 | $20.00 | $24.72 | $20.00 | $24.72 | $24.49 | 48,060,700 |
| 2021-09-01 | $22.48 | $22.87 | $20.11 | $20.60 | $20.41 | 24,086,460 |
| 2021-08-31 | $22.00 | $22.99 | $21.00 | $22.40 | $22.19 | 30,114,400 |
| 2021-08-30 | $21.75 | $22.43 | $20.93 | $22.27 | $22.07 | 29,401,210 |
| 2021-08-27 | $21.37 | $22.80 | $21.13 | $21.87 | $21.67 | 34,394,580 |
| 2021-08-26 | $20.46 | $22.57 | $20.30 | $21.90 | $21.70 | 37,002,260 |
| 2021-08-25 | $19.65 | $20.33 | $19.41 | $20.30 | $20.11 | 14,578,270 |
| 2021-08-24 | $20.48 | $21.09 | $20.14 | $20.59 | $20.40 | 17,652,590 |
| 2021-08-23 | $18.91 | $20.88 | $18.85 | $20.40 | $20.21 | 22,279,750 |
| 2021-08-20 | $19.00 | $19.43 | $18.20 | $19.00 | $18.83 | 11,895,050 |
| 2021-08-19 | $19.95 | $20.06 | $18.96 | $19.27 | $19.09 | 14,495,370 |
| 2021-08-18 | $20.14 | $20.90 | $19.65 | $20.12 | $19.94 | 22,196,410 |
| 2021-08-17 | $18.93 | $22.16 | $18.80 | $19.90 | $19.72 | 33,261,900 |
| 2021-08-16 | $19.99 | $20.34 | $18.71 | $18.78 | $18.61 | 19,940,580 |
| 2021-08-13 | $19.60 | $20.98 | $19.60 | $20.09 | $19.91 | 24,450,800 |
| 2021-08-12 | $20.30 | $20.91 | $19.51 | $19.62 | $19.44 | 23,526,810 |
| 2021-08-11 | $19.83 | $19.96 | $19.34 | $19.60 | $19.42 | 12,749,770 |
| 2021-08-10 | $19.45 | $19.80 | $19.29 | $19.72 | $19.54 | 12,042,770 |
| 2021-08-09 | $19.49 | $19.77 | $19.15 | $19.53 | $19.35 | 10,350,510 |
| 2021-08-06 | $18.92 | $19.98 | $18.89 | $19.67 | $19.49 | 15,123,260 |
| 2021-08-05 | $18.90 | $19.70 | $18.81 | $19.22 | $19.04 | 14,206,920 |
| 2021-08-04 | $18.41 | $19.27 | $18.41 | $19.15 | $18.97 | 12,688,250 |
| 2021-08-03 | $18.66 | $19.03 | $18.18 | $18.41 | $18.24 | 9,967,800 |
| 2021-08-02 | $18.30 | $19.00 | $18.12 | $18.65 | $18.48 | 10,133,630 |
| 2021-07-30 | $17.98 | $18.55 | $17.81 | $18.38 | $18.21 | 9,779,530 |
| 2021-07-29 | $17.71 | $18.29 | $17.63 | $18.10 | $17.93 | 8,546,270 |
| 2021-07-28 | $17.98 | $18.21 | $17.13 | $17.50 | $17.34 | 9,651,640 |
| 2021-07-27 | $19.26 | $19.81 | $18.15 | $18.25 | $18.08 | 17,029,290 |
| 2021-07-26 | $19.21 | $19.84 | $18.91 | $19.42 | $19.24 | 19,380,310 |
| 2021-07-23 | $19.47 | $20.00 | $18.88 | $18.92 | $18.75 | 20,435,360 |
| 2021-07-22 | $18.33 | $20.98 | $17.91 | $19.65 | $19.47 | 26,542,590 |
| 2021-07-21 | $18.18 | $18.47 | $18.00 | $18.32 | $18.15 | 9,876,470 |
| 2021-07-20 | $18.01 | $18.28 | $17.68 | $18.17 | $18.00 | 8,910,920 |
| 2021-07-19 | $18.50 | $18.68 | $18.22 | $18.34 | $18.17 | 11,321,010 |
| 2021-07-16 | $18.30 | $19.07 | $18.00 | $18.69 | $18.52 | 20,318,730 |
| 2021-07-15 | $17.65 | $18.93 | $17.63 | $18.64 | $18.47 | 24,690,530 |
| 2021-07-14 | $18.10 | $18.25 | $17.62 | $17.72 | $17.56 | 8,288,940 |
| 2021-07-13 | $18.08 | $18.29 | $17.84 | $18.05 | $17.88 | 11,087,780 |
| 2021-07-12 | $18.00 | $18.60 | $17.94 | $18.18 | $18.01 | 16,691,980 |
| 2021-07-09 | $17.40 | $18.49 | $17.31 | $18.00 | $17.84 | 19,866,680 |
| 2021-07-08 | $17.49 | $17.74 | $17.35 | $17.38 | $17.22 | 9,808,470 |
| 2021-07-07 | $17.00 | $17.57 | $16.86 | $17.52 | $17.36 | 11,364,100 |
| 2021-07-06 | $17.30 | $17.38 | $16.90 | $17.09 | $16.93 | 5,910,530 |
| 2021-07-05 | $16.80 | $17.35 | $16.73 | $17.18 | $17.02 | 6,870,360 |
| 2021-07-02 | $16.80 | $17.10 | $16.66 | $16.83 | $16.68 | 4,590,060 |
| 2021-07-01 | $17.25 | $17.35 | $16.75 | $16.77 | $16.62 | 7,661,300 |
| 2021-06-30 | $17.31 | $17.46 | $17.10 | $17.39 | $17.23 | 6,800,600 |
| 2021-06-29 | $17.55 | $17.60 | $17.23 | $17.29 | $17.13 | 8,280,100 |
| 2021-06-28 | $17.26 | $17.95 | $17.26 | $17.62 | $17.46 | 14,197,080 |
| 2021-06-25 | $17.19 | $18.00 | $17.19 | $17.39 | $17.23 | 19,299,450 |
| 2021-06-24 | $17.02 | $17.06 | $16.71 | $16.75 | $16.60 | 6,190,330 |
| 2021-06-23 | $17.02 | $17.66 | $16.96 | $17.27 | $17.11 | 9,760,150 |
| 2021-06-22 | $16.81 | $16.97 | $16.74 | $16.90 | $16.75 | 4,840,940 |
| 2021-06-21 | $16.62 | $17.04 | $16.60 | $16.86 | $16.71 | 4,554,180 |
| 2021-06-18 | $16.46 | $16.82 | $16.37 | $16.75 | $16.60 | 4,707,450 |
| 2021-06-17 | $16.50 | $16.79 | $16.48 | $16.64 | $16.49 | 3,949,680 |
| 2021-06-16 | $17.01 | $17.10 | $16.35 | $16.51 | $16.36 | 9,310,700 |
| 2021-06-15 | $17.53 | $17.80 | $17.11 | $17.19 | $17.03 | 6,760,480 |
| 2021-06-14 | $17.36 | $17.36 | $17.36 | $17.36 | $17.20 | 0 |
| 2021-06-11 | $17.39 | $17.61 | $17.30 | $17.36 | $17.20 | 7,514,310 |
| 2021-06-10 | $17.77 | $17.88 | $17.37 | $17.50 | $17.34 | 12,889,660 |
| 2021-06-09 | $17.08 | $18.76 | $17.08 | $17.90 | $17.74 | 21,691,710 |
| 2021-06-08 | $17.46 | $17.52 | $16.95 | $17.03 | $16.87 | 8,147,450 |
| 2021-06-07 | $17.55 | $17.78 | $17.32 | $17.38 | $17.22 | 8,412,180 |
| 2021-06-04 | $16.98 | $17.61 | $16.85 | $17.46 | $17.30 | 10,163,250 |
| 2021-06-03 | $17.35 | $17.62 | $17.05 | $17.16 | $17.00 | 8,637,810 |
| 2021-06-02 | $17.21 | $17.40 | $17.01 | $17.28 | $17.12 | 7,562,310 |
| 2021-06-01 | $17.02 | $17.25 | $16.92 | $17.22 | $17.06 | 5,996,540 |
| 2021-05-31 | $17.00 | $17.23 | $16.81 | $17.19 | $17.03 | 6,570,790 |
| 2021-05-28 | $17.63 | $17.85 | $17.16 | $17.20 | $17.04 | 7,872,110 |
| 2021-05-27 | $17.40 | $17.65 | $17.32 | $17.39 | $17.23 | 6,872,800 |
| 2021-05-26 | $17.29 | $17.63 | $17.22 | $17.57 | $17.34 | 7,267,530 |
| 2021-05-25 | $17.50 | $17.58 | $17.15 | $17.32 | $17.09 | 5,619,730 |
| 2021-05-24 | $17.18 | $17.48 | $17.18 | $17.24 | $17.01 | 5,549,320 |
| 2021-05-21 | $17.00 | $17.30 | $16.99 | $17.18 | $16.95 | 4,365,670 |
| 2021-05-20 | $17.00 | $17.28 | $16.78 | $17.10 | $16.88 | 7,153,310 |
| 2021-05-19 | $17.72 | $17.72 | $17.08 | $17.20 | $16.97 | 9,942,320 |
| 2021-05-18 | $17.50 | $17.90 | $17.50 | $17.72 | $17.49 | 7,331,690 |
| 2021-05-17 | $17.71 | $17.81 | $17.36 | $17.46 | $17.23 | 7,575,260 |
| 2021-05-14 | $17.94 | $18.00 | $17.57 | $17.80 | $17.57 | 9,721,510 |
| 2021-05-13 | $17.82 | $18.77 | $17.34 | $18.11 | $17.87 | 16,065,750 |
| 2021-05-12 | $17.80 | $18.37 | $17.66 | $18.13 | $17.89 | 10,456,700 |
| 2021-05-11 | $18.66 | $18.71 | $17.71 | $17.97 | $17.73 | 16,826,230 |
| 2021-05-10 | $19.42 | $19.63 | $19.02 | $19.21 | $18.96 | 16,720,050 |
| 2021-05-07 | $19.15 | $19.78 | $18.86 | $18.89 | $18.64 | 21,281,850 |
| 2021-05-06 | $18.50 | $19.10 | $18.30 | $18.85 | $18.60 | 13,620,720 |
| 2021-05-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 0 |
| 2021-05-04 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 0 |
| 2021-04-30 | $19.27 | $19.27 | $18.35 | $18.35 | $18.11 | 15,924,200 |
| 2021-04-29 | $19.25 | $19.75 | $18.93 | $19.21 | $18.96 | 17,058,760 |
| 2021-04-28 | $18.81 | $20.42 | $18.46 | $19.52 | $19.26 | 26,346,870 |
| 2021-04-27 | $18.91 | $18.99 | $18.05 | $18.54 | $18.30 | 12,564,460 |
| 2021-04-26 | $18.53 | $19.51 | $18.49 | $18.90 | $18.65 | 19,622,320 |
| 2021-04-23 | $18.15 | $18.90 | $17.80 | $18.75 | $18.50 | 18,089,740 |
| 2021-04-22 | $18.51 | $18.68 | $18.09 | $18.24 | $18.00 | 13,272,780 |
| 2021-04-21 | $17.81 | $19.28 | $17.81 | $18.40 | $18.16 | 21,548,930 |
| 2021-04-20 | $18.25 | $18.25 | $17.73 | $17.85 | $17.62 | 11,140,120 |
| 2021-04-19 | $17.69 | $18.30 | $17.60 | $18.22 | $17.98 | 12,775,010 |
| 2021-04-16 | $17.53 | $17.80 | $17.45 | $17.73 | $17.50 | 7,530,710 |
| 2021-04-15 | $17.95 | $18.05 | $17.35 | $17.65 | $17.42 | 10,951,820 |
| 2021-04-14 | $17.51 | $18.24 | $17.28 | $18.19 | $17.95 | 12,763,300 |
| 2021-04-13 | $17.22 | $18.23 | $17.22 | $17.67 | $17.44 | 9,572,990 |
| 2021-04-12 | $18.50 | $18.73 | $17.33 | $17.35 | $17.12 | 13,941,040 |
| 2021-04-09 | $18.23 | $18.50 | $17.78 | $18.26 | $18.02 | 14,188,190 |
| 2021-04-08 | $18.18 | $18.94 | $17.86 | $18.10 | $17.86 | 18,318,590 |
| 2021-04-07 | $18.02 | $18.50 | $17.58 | $18.39 | $18.15 | 17,982,110 |
| 2021-04-06 | $17.27 | $18.00 | $17.27 | $17.86 | $17.63 | 11,217,240 |
| 2021-04-05 | $17.46 | $17.46 | $17.46 | $17.46 | $17.23 | 0 |
| 2021-04-02 | $16.92 | $17.98 | $16.92 | $17.46 | $17.23 | 10,843,030 |
| 2021-04-01 | $16.91 | $17.19 | $16.90 | $17.05 | $16.83 | 10,780,000 |
| 2021-03-31 | $18.72 | $19.08 | $17.31 | $17.35 | $17.12 | 18,959,910 |
| 2021-03-30 | $17.59 | $18.18 | $17.36 | $17.94 | $17.70 | 14,470,040 |
| 2021-03-29 | $17.06 | $17.74 | $16.88 | $17.65 | $17.42 | 10,779,800 |
| 2021-03-26 | $16.85 | $17.43 | $16.66 | $17.32 | $17.09 | 8,880,230 |
| 2021-03-25 | $17.18 | $17.46 | $16.95 | $17.00 | $16.78 | 8,003,380 |
| 2021-03-24 | $16.89 | $17.35 | $16.78 | $17.15 | $16.92 | 9,900,210 |
| 2021-03-23 | $18.11 | $18.46 | $17.06 | $17.40 | $17.17 | 16,543,860 |
| 2021-03-22 | $18.48 | $18.89 | $17.93 | $18.30 | $18.06 | 22,128,380 |
| 2021-03-19 | $17.14 | $17.92 | $16.87 | $17.70 | $17.47 | 16,369,820 |
| 2021-03-18 | $17.05 | $17.45 | $16.88 | $17.45 | $17.22 | 13,058,620 |
| 2021-03-17 | $16.51 | $17.38 | $16.38 | $17.20 | $16.97 | 13,870,250 |
| 2021-03-16 | $17.10 | $17.21 | $16.47 | $16.90 | $16.68 | 11,406,970 |
| 2021-03-15 | $16.93 | $17.70 | $16.87 | $17.05 | $16.83 | 15,319,170 |
| 2021-03-12 | $17.46 | $18.98 | $17.46 | $18.14 | $17.90 | 19,162,130 |
| 2021-03-11 | $17.69 | $18.60 | $17.67 | $17.94 | $17.70 | 18,080,780 |
| 2021-03-10 | $17.22 | $17.39 | $16.54 | $17.16 | $16.93 | 11,427,340 |
| 2021-03-09 | $17.97 | $18.05 | $16.10 | $16.90 | $16.68 | 17,474,190 |
| 2021-03-08 | $18.35 | $19.13 | $17.85 | $18.40 | $18.16 | 19,525,900 |
| 2021-03-05 | $18.80 | $19.15 | $17.96 | $18.25 | $18.01 | 20,610,500 |
| 2021-03-04 | $19.37 | $20.00 | $18.54 | $18.90 | $18.65 | 33,273,500 |
| 2021-03-03 | $16.83 | $19.52 | $16.83 | $19.52 | $19.26 | 33,867,230 |
| 2021-03-02 | $16.86 | $16.92 | $16.05 | $16.27 | $16.06 | 6,985,050 |
| 2021-03-01 | $16.53 | $16.87 | $16.50 | $16.78 | $16.56 | 5,915,350 |
| 2021-02-26 | $16.48 | $16.86 | $16.31 | $16.40 | $16.18 | 7,364,020 |
| 2021-02-25 | $17.87 | $18.09 | $17.01 | $17.01 | $16.79 | 9,654,470 |
| 2021-02-24 | $18.02 | $18.60 | $17.42 | $17.74 | $17.51 | 11,873,650 |
| 2021-02-23 | $17.82 | $18.70 | $17.68 | $17.93 | $17.69 | 13,658,440 |
| 2021-02-22 | $17.34 | $19.50 | $17.20 | $18.30 | $18.06 | 22,908,820 |
| 2021-02-19 | $16.52 | $17.49 | $16.51 | $17.32 | $17.09 | 10,864,040 |
| 2021-02-18 | $17.80 | $17.99 | $16.78 | $16.88 | $16.66 | 14,507,100 |
| 2021-02-17 | $17.12 | $17.12 | $17.12 | $17.12 | $16.90 | 0 |
| 2021-02-16 | $17.12 | $17.12 | $17.12 | $17.12 | $16.90 | 0 |
| 2021-02-15 | $17.12 | $17.12 | $17.12 | $17.12 | $16.90 | 0 |
| 2021-02-12 | $17.12 | $17.12 | $17.12 | $17.12 | $16.90 | 0 |
| 2021-02-11 | $17.12 | $17.12 | $17.12 | $17.12 | $16.90 | 0 |
| 2021-02-10 | $16.27 | $17.49 | $16.27 | $17.12 | $16.90 | 14,872,750 |
| 2021-02-09 | $16.31 | $17.07 | $16.10 | $16.37 | $16.16 | 11,818,470 |
| 2021-02-08 | $15.62 | $16.17 | $15.32 | $15.56 | $15.36 | 8,275,790 |
| 2021-02-05 | $15.33 | $15.85 | $15.21 | $15.21 | $15.01 | 8,050,320 |
| 2021-02-04 | $16.11 | $16.64 | $15.57 | $15.82 | $15.61 | 9,563,380 |
| 2021-02-03 | $16.64 | $16.93 | $15.73 | $15.76 | $15.55 | 10,312,750 |
| 2021-02-02 | $17.05 | $17.40 | $16.70 | $16.74 | $16.52 | 8,984,020 |
| 2021-02-01 | $16.49 | $17.33 | $16.49 | $17.17 | $16.94 | 8,848,020 |
| 2021-01-29 | $17.31 | $17.54 | $16.51 | $16.60 | $16.38 | 8,274,460 |
| 2021-01-28 | $17.03 | $17.56 | $16.80 | $16.98 | $16.76 | 9,729,470 |
| 2021-01-27 | $17.10 | $17.58 | $16.27 | $17.40 | $17.17 | 12,110,070 |
| 2021-01-26 | $18.40 | $18.40 | $16.98 | $17.10 | $16.88 | 17,231,270 |
| 2021-01-25 | $19.45 | $19.53 | $18.50 | $19.07 | $18.82 | 17,241,000 |
| 2021-01-22 | $18.72 | $20.24 | $18.41 | $19.46 | $19.20 | 24,382,070 |
| 2021-01-21 | $17.98 | $19.33 | $17.62 | $18.92 | $18.67 | 18,816,030 |
| 2021-01-20 | $18.36 | $19.06 | $17.89 | $18.22 | $17.98 | 12,421,510 |
| 2021-01-19 | $18.80 | $19.38 | $18.35 | $18.50 | $18.26 | 18,029,660 |
| 2021-01-18 | $18.68 | $19.60 | $18.67 | $18.86 | $18.61 | 16,186,540 |
| 2021-01-15 | $17.60 | $19.28 | $17.42 | $18.81 | $18.56 | 20,108,820 |
| 2021-01-14 | $18.51 | $19.18 | $17.57 | $17.78 | $17.55 | 17,065,440 |
| 2021-01-13 | $18.76 | $20.09 | $18.00 | $18.82 | $18.57 | 29,050,880 |
| 2021-01-12 | $16.00 | $18.35 | $15.88 | $18.35 | $18.11 | 26,369,840 |
| 2021-01-11 | $16.48 | $16.68 | $15.14 | $15.29 | $15.09 | 15,354,150 |
| 2021-01-08 | $18.11 | $18.24 | $15.04 | $16.73 | $16.51 | 15,756,700 |
| 2021-01-07 | $18.76 | $19.75 | $18.51 | $18.80 | $18.55 | 15,891,520 |
| 2021-01-06 | $19.35 | $19.40 | $18.62 | $18.85 | $18.60 | 14,615,200 |
| 2021-01-05 | $18.87 | $20.25 | $18.58 | $19.67 | $19.41 | 25,768,510 |
| 2021-01-04 | $17.77 | $18.68 | $17.64 | $18.62 | $18.38 | 12,916,950 |
| 2021-01-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.59 | 0 |
| 2020-12-31 | $18.05 | $18.48 | $17.71 | $17.82 | $17.59 | 10,606,410 |
| 2020-12-30 | $17.40 | $19.01 | $17.25 | $18.30 | $18.06 | 13,032,600 |
| 2020-12-29 | $17.65 | $17.94 | $17.40 | $17.62 | $17.39 | 7,166,660 |
| 2020-12-28 | $18.00 | $18.19 | $17.65 | $17.77 | $17.54 | 8,680,460 |
| 2020-12-25 | $17.68 | $18.58 | $17.44 | $18.24 | $18.00 | 10,152,360 |
| 2020-12-24 | $18.01 | $18.15 | $17.06 | $17.67 | $17.44 | 13,244,280 |
| 2020-12-23 | $18.61 | $18.92 | $18.12 | $18.25 | $18.01 | 12,623,920 |
| 2020-12-22 | $20.24 | $20.24 | $18.80 | $18.82 | $18.57 | 14,620,830 |
| 2020-12-21 | $19.83 | $20.47 | $19.83 | $20.16 | $19.90 | 9,607,090 |
| 2020-12-18 | $20.11 | $20.53 | $19.92 | $19.97 | $19.71 | 11,194,020 |
| 2020-12-17 | $19.30 | $20.68 | $19.02 | $20.36 | $20.09 | 15,999,360 |
| 2020-12-16 | $20.20 | $20.47 | $19.44 | $19.67 | $19.41 | 12,187,300 |
| 2020-12-15 | $19.99 | $20.46 | $19.71 | $20.40 | $20.13 | 11,450,900 |
| 2020-12-14 | $19.62 | $20.20 | $19.35 | $20.10 | $19.84 | 9,839,030 |
| 2020-12-11 | $20.40 | $20.73 | $19.50 | $19.93 | $19.67 | 12,798,420 |
| 2020-12-10 | $20.43 | $21.03 | $20.11 | $20.15 | $19.89 | 11,392,010 |
| 2020-12-09 | $21.21 | $21.36 | $20.68 | $20.68 | $20.41 | 12,673,260 |
| 2020-12-08 | $21.02 | $21.65 | $21.02 | $21.40 | $21.12 | 12,103,050 |
| 2020-12-07 | $22.20 | $22.20 | $21.00 | $21.15 | $20.87 | 21,742,510 |
| 2020-12-04 | $24.00 | $24.00 | $22.23 | $22.73 | $22.43 | 21,339,830 |
| 2020-12-03 | $23.66 | $24.97 | $23.64 | $23.80 | $23.49 | 24,242,300 |
| 2020-12-02 | $23.80 | $24.43 | $23.29 | $23.77 | $23.46 | 24,515,070 |
| 2020-12-01 | $22.92 | $25.50 | $22.86 | $24.38 | $24.06 | 35,570,550 |
| 2020-11-30 | $22.64 | $23.95 | $22.03 | $23.27 | $22.96 | 26,899,100 |
| 2020-11-27 | $23.00 | $23.48 | $21.80 | $22.68 | $22.38 | 22,443,700 |
| 2020-11-26 | $22.72 | $23.20 | $22.35 | $23.20 | $22.90 | 20,403,980 |
| 2020-11-25 | $23.68 | $23.80 | $22.50 | $22.76 | $22.46 | 21,858,300 |
| 2020-11-24 | $23.05 | $24.27 | $23.04 | $23.62 | $23.31 | 27,102,330 |
| 2020-11-23 | $23.90 | $26.10 | $23.65 | $24.52 | $24.20 | 38,814,540 |
| 2020-11-20 | $23.14 | $24.87 | $22.51 | $24.25 | $23.93 | 37,939,840 |
| 2020-11-19 | $27.60 | $27.60 | $23.76 | $24.08 | $23.76 | 44,829,500 |
| 2020-11-18 | $24.50 | $28.60 | $24.25 | $26.21 | $25.87 | 52,136,020 |
| 2020-11-17 | $26.00 | $27.86 | $24.61 | $25.27 | $24.94 | 62,956,450 |
| 2020-11-16 | $21.72 | $26.52 | $21.72 | $26.52 | $26.17 | 62,278,850 |
| 2020-11-13 | $22.23 | $23.89 | $21.65 | $22.10 | $21.81 | 47,033,620 |
| 2020-11-12 | $20.52 | $23.38 | $20.30 | $22.10 | $21.81 | 48,306,060 |
| 2020-11-11 | $19.03 | $22.30 | $19.03 | $21.13 | $20.85 | 44,131,150 |
| 2020-11-10 | $19.31 | $19.98 | $19.01 | $19.17 | $18.92 | 14,524,090 |
| 2020-11-09 | $18.88 | $19.63 | $18.71 | $19.50 | $19.24 | 16,170,560 |
| 2020-11-06 | $19.53 | $19.73 | $18.60 | $18.70 | $18.45 | 16,608,840 |
| 2020-11-05 | $19.18 | $19.85 | $19.10 | $19.59 | $19.33 | 17,484,040 |
| 2020-11-04 | $20.25 | $20.25 | $18.90 | $19.03 | $18.78 | 20,839,700 |
| 2020-11-03 | $20.18 | $20.74 | $20.02 | $20.25 | $19.98 | 21,131,340 |
| 2020-11-02 | $19.60 | $20.46 | $19.20 | $20.46 | $20.19 | 23,034,490 |
| 2020-10-30 | $22.66 | $23.13 | $19.80 | $20.01 | $19.75 | 38,976,120 |
| 2020-10-29 | $20.80 | $23.95 | $20.74 | $22.68 | $22.38 | 45,697,620 |
| 2020-10-28 | $20.80 | $22.80 | $20.80 | $21.83 | $21.54 | 42,990,740 |
| 2020-10-27 | $20.73 | $22.08 | $19.78 | $20.80 | $20.53 | 28,791,850 |
| 2020-10-26 | $20.88 | $21.21 | $20.08 | $20.95 | $20.67 | 29,211,250 |
| 2020-10-23 | $19.46 | $22.39 | $19.26 | $21.32 | $21.04 | 48,108,500 |
| 2020-10-22 | $19.86 | $20.58 | $19.25 | $19.48 | $19.22 | 25,335,940 |
| 2020-10-21 | $20.10 | $21.24 | $19.52 | $20.22 | $19.95 | 35,974,760 |
| 2020-10-20 | $18.61 | $20.33 | $18.53 | $20.00 | $19.74 | 27,331,730 |
| 2020-10-19 | $18.90 | $19.23 | $18.30 | $18.85 | $18.60 | 19,791,010 |
| 2020-10-16 | $19.89 | $20.46 | $19.30 | $19.34 | $19.09 | 20,888,500 |
| 2020-10-15 | $20.79 | $21.14 | $19.50 | $19.98 | $19.72 | 29,307,390 |
| 2020-10-14 | $20.05 | $22.30 | $19.91 | $21.20 | $20.92 | 46,042,400 |
| 2020-10-13 | $20.00 | $21.49 | $19.53 | $20.66 | $20.39 | 42,111,090 |
| 2020-10-12 | $20.20 | $21.11 | $19.82 | $20.37 | $20.10 | 47,764,110 |
| 2020-10-09 | $19.20 | $22.40 | $18.70 | $20.50 | $20.23 | 60,262,780 |
| 2020-10-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2020-10-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2020-10-06 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2020-10-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2020-10-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2020-10-01 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2020-09-30 | $16.50 | $19.58 | $16.40 | $19.58 | $19.32 | 54,271,090 |
| 2020-09-29 | $17.19 | $17.34 | $16.21 | $16.32 | $16.11 | 19,191,840 |
| 2020-09-28 | $17.40 | $18.13 | $16.80 | $17.02 | $16.80 | 17,552,530 |
| 2020-09-25 | $18.32 | $18.85 | $17.49 | $17.51 | $17.28 | 21,067,000 |
| 2020-09-24 | $18.70 | $19.45 | $18.01 | $18.63 | $18.39 | 31,432,000 |
| 2020-09-23 | $19.26 | $20.20 | $19.03 | $19.46 | $19.20 | 30,666,890 |
| 2020-09-22 | $19.70 | $20.26 | $18.82 | $19.29 | $19.04 | 27,388,530 |
| 2020-09-21 | $19.12 | $20.50 | $19.02 | $19.90 | $19.64 | 34,495,800 |
| 2020-09-18 | $21.37 | $22.28 | $19.80 | $20.16 | $19.90 | 53,455,940 |
| 2020-09-17 | $24.00 | $26.01 | $21.17 | $22.84 | $22.54 | 71,089,820 |
Guangdong Huiyun Titanium Industry Co. Ltd. (300891) News Headlines
Recent Guangdong Huiyun Titanium Industry Co. Ltd. (300891) News
Similar Companies to Guangdong Huiyun Titanium Industry Co. Ltd. (300891) 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 | -- | -- | -- |