Anhui Huaqi Environmental Protection & Technology Co. (300929) Exchange: SHE
Data as of July 17, 2025
$10.80 ($0.05) 0.47%
Anhui Huaqi Environmental Protection & Technology Co. - Daily Information
Click for more stock information on Anhui Huaqi Environmental Protection & Technology Co..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.77 |
| Previous Close | $10.80 |
| High | $10.83 |
| Low | $10.64 |
| Adjusted Open | $10.77 |
| Previous Adjusted Close | $10.80 |
| Adjusted High | $10.83 |
| Adjusted Low | $10.64 |
About Anhui Huaqi Environmental Protection & Technology Co. (300929)
Anhui Huaqi Environmental Protection & Technology Co.
Invest in Anhui Huaqi Environmental Protection & Technology Co. (300929)
Historical Stock Data for Anhui Huaqi Environmental Protection & Technology Co. (300929)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.77 | $10.83 | $10.64 | $10.80 | $10.80 | 3,021,400 |
| 2025-07-07 | $10.51 | $10.76 | $10.51 | $10.75 | $10.75 | 3,189,200 |
| 2025-07-04 | $10.66 | $10.72 | $10.51 | $10.53 | $10.53 | 2,827,340 |
| 2025-07-03 | $10.65 | $10.73 | $10.51 | $10.69 | $10.69 | 3,021,580 |
| 2025-07-02 | $10.60 | $10.69 | $10.53 | $10.63 | $10.63 | 3,234,300 |
| 2025-06-30 | $10.45 | $10.61 | $10.41 | $10.56 | $10.56 | 3,416,520 |
| 2025-06-27 | $10.34 | $10.50 | $10.34 | $10.47 | $10.47 | 3,634,340 |
| 2025-06-26 | $10.49 | $10.49 | $10.22 | $10.34 | $10.34 | 3,359,300 |
| 2025-06-25 | $10.45 | $10.50 | $10.22 | $10.30 | $10.30 | 3,697,800 |
| 2025-06-24 | $9.95 | $10.38 | $9.91 | $10.32 | $10.32 | 4,983,060 |
| 2025-06-23 | $9.56 | $9.92 | $9.52 | $9.84 | $9.84 | 3,233,660 |
| 2025-06-20 | $9.71 | $9.80 | $9.51 | $9.61 | $9.61 | 3,437,180 |
| 2025-06-19 | $10.01 | $10.05 | $9.61 | $9.72 | $9.72 | 5,382,140 |
| 2025-06-18 | $10.08 | $10.12 | $9.87 | $9.96 | $9.96 | 2,330,640 |
| 2025-06-17 | $10.19 | $10.23 | $10.02 | $10.10 | $10.10 | 2,339,160 |
| 2025-06-13 | $10.25 | $10.30 | $9.99 | $10.07 | $10.07 | 4,117,280 |
| 2025-06-12 | $10.21 | $10.34 | $10.14 | $10.25 | $10.25 | 2,823,850 |
| 2025-06-11 | $10.28 | $10.37 | $10.18 | $10.21 | $10.21 | 2,626,200 |
| 2025-06-10 | $10.34 | $10.50 | $10.03 | $10.25 | $10.25 | 2,888,780 |
| 2025-06-09 | $10.37 | $10.43 | $10.20 | $10.35 | $10.35 | 3,038,230 |
| 2025-06-06 | $10.11 | $10.27 | $10.01 | $10.23 | $10.23 | 2,764,220 |
| 2025-06-05 | $10.02 | $10.16 | $9.99 | $10.15 | $10.15 | 3,567,680 |
| 2025-06-04 | $9.89 | $10.17 | $9.88 | $10.03 | $10.03 | 3,718,060 |
| 2025-06-03 | $9.90 | $9.96 | $9.69 | $9.92 | $9.92 | 3,230,540 |
| 2025-05-30 | $9.99 | $10.10 | $9.75 | $9.80 | $9.80 | 2,858,000 |
| 2025-05-29 | $9.77 | $9.99 | $9.70 | $9.92 | $9.92 | 3,870,110 |
| 2025-05-28 | $9.80 | $9.94 | $9.65 | $9.75 | $9.75 | 2,094,560 |
| 2025-05-27 | $9.65 | $9.80 | $9.58 | $9.80 | $9.80 | 3,013,370 |
| 2025-05-26 | $9.56 | $9.80 | $9.52 | $9.68 | $9.68 | 2,666,800 |
| 2025-05-23 | $9.62 | $9.76 | $9.48 | $9.51 | $9.51 | 3,958,720 |
| 2025-05-22 | $9.73 | $9.91 | $9.56 | $9.64 | $9.64 | 3,865,180 |
| 2025-05-21 | $9.98 | $10.00 | $9.71 | $9.82 | $9.82 | 2,918,050 |
| 2025-05-20 | $9.80 | $9.98 | $9.72 | $9.98 | $9.98 | 3,081,460 |
| 2025-05-19 | $9.75 | $9.90 | $9.54 | $9.79 | $9.79 | 4,051,040 |
| 2025-05-16 | $9.47 | $9.63 | $9.46 | $9.59 | $9.59 | 2,911,800 |
| 2025-05-15 | $9.43 | $9.56 | $9.32 | $9.49 | $9.49 | 3,264,040 |
| 2025-05-14 | $9.56 | $9.65 | $9.41 | $9.47 | $9.47 | 3,226,700 |
| 2025-05-13 | $9.65 | $9.70 | $9.45 | $9.57 | $9.57 | 3,374,700 |
| 2025-05-12 | $9.65 | $9.80 | $9.53 | $9.60 | $9.60 | 3,065,850 |
| 2025-05-09 | $9.65 | $9.80 | $9.55 | $9.57 | $9.57 | 3,397,540 |
| 2025-05-08 | $9.43 | $9.67 | $9.39 | $9.64 | $9.64 | 3,719,680 |
| 2025-05-07 | $9.48 | $9.60 | $9.20 | $9.47 | $9.47 | 4,248,540 |
| 2025-05-06 | $9.28 | $9.57 | $9.28 | $9.39 | $9.39 | 5,987,760 |
| 2025-04-30 | $9.16 | $9.33 | $8.96 | $9.19 | $9.19 | 5,330,240 |
| 2025-04-29 | $8.60 | $8.96 | $8.55 | $8.87 | $8.87 | 4,498,220 |
| 2025-04-28 | $8.45 | $8.64 | $8.34 | $8.58 | $8.58 | 5,557,800 |
| 2025-04-25 | $8.30 | $8.39 | $8.25 | $8.30 | $8.30 | 2,206,780 |
| 2025-04-24 | $8.40 | $8.43 | $8.22 | $8.34 | $8.34 | 2,771,480 |
| 2025-04-23 | $8.35 | $8.47 | $8.35 | $8.40 | $8.40 | 1,736,820 |
| 2025-04-22 | $8.34 | $8.46 | $8.26 | $8.34 | $8.34 | 1,652,160 |
| 2025-04-21 | $8.31 | $8.49 | $8.13 | $8.34 | $8.34 | 1,999,300 |
| 2025-04-18 | $8.23 | $8.35 | $8.05 | $8.25 | $8.25 | 2,463,720 |
| 2025-04-17 | $8.05 | $8.38 | $7.96 | $8.20 | $8.20 | 2,453,910 |
| 2025-04-16 | $8.23 | $8.27 | $7.91 | $8.07 | $8.07 | 2,322,000 |
| 2025-04-15 | $8.23 | $8.33 | $8.13 | $8.28 | $8.28 | 2,034,500 |
| 2025-04-14 | $8.24 | $8.34 | $8.17 | $8.22 | $8.22 | 2,795,580 |
| 2025-04-11 | $8.18 | $8.28 | $8.06 | $8.09 | $8.09 | 2,860,200 |
| 2025-04-10 | $8.00 | $8.28 | $8.00 | $8.21 | $8.21 | 4,953,640 |
| 2025-04-09 | $7.30 | $8.03 | $6.88 | $7.90 | $7.90 | 6,396,140 |
| 2025-04-08 | $7.39 | $7.69 | $7.23 | $7.42 | $7.42 | 4,729,840 |
| 2025-04-07 | $8.18 | $8.19 | $7.11 | $7.20 | $7.20 | 7,189,420 |
| 2025-04-03 | $8.46 | $8.63 | $8.39 | $8.52 | $8.52 | 2,974,380 |
| 2025-04-02 | $8.56 | $8.69 | $8.46 | $8.52 | $8.52 | 2,269,620 |
| 2025-04-01 | $8.41 | $8.73 | $8.41 | $8.54 | $8.54 | 3,658,980 |
| 2025-03-31 | $8.41 | $8.47 | $8.19 | $8.36 | $8.36 | 2,791,380 |
| 2025-03-28 | $8.77 | $8.77 | $8.42 | $8.48 | $8.48 | 2,482,400 |
| 2025-03-27 | $8.80 | $8.85 | $8.50 | $8.74 | $8.74 | 2,354,560 |
| 2025-03-26 | $8.59 | $8.94 | $8.52 | $8.82 | $8.82 | 3,634,830 |
| 2025-03-25 | $8.65 | $8.68 | $8.39 | $8.59 | $8.59 | 3,532,000 |
| 2025-03-24 | $9.30 | $9.44 | $8.46 | $8.65 | $8.65 | 5,477,130 |
| 2025-03-21 | $9.48 | $9.52 | $9.18 | $9.27 | $9.27 | 2,968,680 |
| 2025-03-20 | $9.49 | $9.61 | $9.39 | $9.51 | $9.51 | 1,730,510 |
| 2025-03-19 | $9.60 | $9.63 | $9.43 | $9.54 | $9.54 | 2,283,210 |
| 2025-03-18 | $9.55 | $9.62 | $9.51 | $9.60 | $9.60 | 1,863,540 |
| 2025-03-17 | $9.56 | $9.61 | $9.41 | $9.57 | $9.57 | 2,246,050 |
| 2025-03-14 | $9.30 | $9.52 | $9.20 | $9.48 | $9.48 | 2,411,710 |
| 2025-03-13 | $9.31 | $9.40 | $9.13 | $9.33 | $9.33 | 2,147,220 |
| 2025-03-12 | $9.34 | $9.41 | $9.26 | $9.40 | $9.40 | 2,330,080 |
| 2025-03-11 | $9.15 | $9.33 | $9.11 | $9.32 | $9.32 | 1,883,500 |
| 2025-03-10 | $9.16 | $9.29 | $9.14 | $9.24 | $9.24 | 2,132,400 |
| 2025-03-07 | $9.24 | $9.29 | $9.10 | $9.16 | $9.16 | 1,931,020 |
| 2025-03-06 | $9.05 | $9.33 | $8.91 | $9.28 | $9.28 | 3,024,360 |
| 2025-03-05 | $9.21 | $9.21 | $8.85 | $9.04 | $9.04 | 2,419,660 |
| 2025-03-04 | $8.88 | $9.16 | $8.88 | $9.16 | $9.16 | 1,784,200 |
| 2025-03-03 | $8.85 | $9.09 | $8.81 | $8.98 | $8.98 | 2,204,470 |
| 2025-02-28 | $9.07 | $9.08 | $8.80 | $8.82 | $8.82 | 2,285,390 |
| 2025-02-27 | $9.18 | $9.21 | $8.90 | $9.08 | $9.08 | 2,177,240 |
| 2025-02-26 | $9.10 | $9.20 | $9.03 | $9.14 | $9.14 | 1,974,370 |
| 2025-02-25 | $9.02 | $9.19 | $9.01 | $9.08 | $9.08 | 1,850,010 |
| 2025-02-24 | $9.05 | $9.21 | $9.00 | $9.13 | $9.13 | 2,852,080 |
| 2025-02-20 | $9.17 | $9.24 | $9.09 | $9.18 | $9.18 | 1,839,070 |
| 2025-02-19 | $8.93 | $9.22 | $8.91 | $9.17 | $9.17 | 2,350,130 |
| 2025-02-18 | $9.24 | $9.24 | $8.90 | $8.93 | $8.93 | 2,163,140 |
| 2025-02-17 | $9.03 | $9.33 | $8.93 | $9.21 | $9.21 | 2,649,730 |
| 2025-02-14 | $8.92 | $9.09 | $8.87 | $8.98 | $8.98 | 2,124,960 |
| 2025-02-13 | $9.13 | $9.17 | $8.92 | $8.99 | $8.99 | 1,941,760 |
| 2025-02-12 | $9.19 | $9.28 | $9.07 | $9.13 | $9.13 | 1,788,110 |
| 2025-02-11 | $9.20 | $9.24 | $8.99 | $9.18 | $9.18 | 1,696,380 |
| 2025-02-10 | $9.01 | $9.20 | $8.92 | $9.18 | $9.18 | 2,056,860 |
| 2025-02-07 | $8.98 | $9.12 | $8.85 | $8.94 | $8.94 | 1,793,320 |
| 2025-02-06 | $8.88 | $8.97 | $8.72 | $8.91 | $8.91 | 1,949,840 |
| 2025-02-05 | $8.67 | $8.90 | $8.60 | $8.83 | $8.83 | 2,658,320 |
| 2025-01-27 | $8.60 | $8.74 | $8.49 | $8.53 | $8.53 | 2,117,820 |
| 2025-01-24 | $8.29 | $8.50 | $8.21 | $8.47 | $8.47 | 1,869,440 |
| 2025-01-23 | $8.35 | $8.53 | $8.18 | $8.29 | $8.29 | 2,482,650 |
| 2025-01-22 | $8.29 | $8.29 | $8.06 | $8.16 | $8.16 | 1,796,340 |
| 2025-01-21 | $8.46 | $8.60 | $8.13 | $8.29 | $8.29 | 2,749,710 |
| 2025-01-20 | $8.26 | $8.57 | $8.18 | $8.46 | $8.46 | 2,676,350 |
| 2025-01-17 | $8.33 | $8.47 | $8.22 | $8.28 | $8.28 | 2,098,130 |
| 2025-01-16 | $8.48 | $8.55 | $8.28 | $8.35 | $8.35 | 2,076,600 |
| 2025-01-15 | $8.45 | $8.50 | $8.25 | $8.32 | $8.32 | 2,214,920 |
| 2025-01-14 | $7.85 | $8.36 | $7.85 | $8.35 | $8.35 | 3,392,180 |
| 2025-01-13 | $7.66 | $7.84 | $7.51 | $7.77 | $7.77 | 2,578,100 |
| 2025-01-09 | $7.99 | $8.14 | $7.94 | $8.09 | $8.09 | 2,038,000 |
| 2025-01-08 | $8.10 | $8.21 | $7.73 | $8.02 | $8.02 | 2,340,210 |
| 2025-01-07 | $7.79 | $8.15 | $7.76 | $8.12 | $8.12 | 2,231,300 |
| 2025-01-06 | $7.74 | $7.96 | $7.45 | $7.76 | $7.76 | 2,622,500 |
| 2025-01-03 | $8.28 | $8.32 | $7.81 | $7.81 | $7.81 | 3,483,940 |
| 2025-01-02 | $8.27 | $8.70 | $8.16 | $8.22 | $8.22 | 4,458,300 |
| 2024-12-31 | $8.54 | $8.66 | $8.26 | $8.27 | $8.27 | 2,861,400 |
| 2024-12-30 | $8.52 | $8.68 | $8.20 | $8.48 | $8.48 | 2,677,800 |
| 2024-12-27 | $8.50 | $8.78 | $8.44 | $8.62 | $8.62 | 2,585,590 |
| 2024-12-26 | $8.34 | $8.65 | $8.33 | $8.50 | $8.50 | 3,212,760 |
| 2024-12-25 | $8.68 | $8.68 | $8.23 | $8.36 | $8.36 | 4,134,170 |
| 2024-12-24 | $8.77 | $9.09 | $8.51 | $8.67 | $8.67 | 3,868,240 |
| 2024-12-23 | $9.63 | $9.70 | $8.60 | $8.72 | $8.72 | 6,036,530 |
| 2024-12-20 | $9.63 | $9.93 | $9.49 | $9.70 | $9.70 | 2,838,220 |
| 2024-12-19 | $9.50 | $9.67 | $9.39 | $9.59 | $9.59 | 2,621,740 |
| 2024-12-18 | $9.62 | $9.87 | $9.22 | $9.60 | $9.60 | 3,879,280 |
| 2024-12-17 | $10.31 | $10.38 | $9.58 | $9.58 | $9.58 | 4,607,990 |
| 2024-12-16 | $10.34 | $10.50 | $10.27 | $10.38 | $10.38 | 3,160,160 |
| 2024-12-13 | $10.48 | $10.48 | $10.23 | $10.30 | $10.30 | 3,438,300 |
| 2024-12-12 | $10.26 | $10.50 | $10.08 | $10.48 | $10.48 | 4,388,520 |
| 2024-12-11 | $10.08 | $10.21 | $10.00 | $10.17 | $10.17 | 2,478,160 |
| 2024-12-10 | $10.38 | $10.39 | $9.99 | $10.05 | $10.05 | 4,534,730 |
| 2024-12-09 | $10.20 | $10.25 | $9.90 | $10.03 | $10.03 | 3,770,750 |
| 2024-12-06 | $10.20 | $10.25 | $10.01 | $10.15 | $10.15 | 2,758,660 |
| 2024-12-05 | $9.96 | $10.18 | $9.92 | $10.10 | $10.10 | 2,786,830 |
| 2024-12-04 | $10.03 | $10.25 | $9.88 | $9.96 | $9.96 | 2,540,420 |
| 2024-12-03 | $10.18 | $10.23 | $10.00 | $10.16 | $10.16 | 2,674,160 |
| 2024-12-02 | $9.90 | $10.22 | $9.88 | $10.12 | $10.12 | 3,125,640 |
| 2024-11-29 | $9.75 | $9.91 | $9.56 | $9.85 | $9.85 | 2,753,210 |
| 2024-11-28 | $9.52 | $9.89 | $9.52 | $9.70 | $9.70 | 2,663,400 |
| 2024-11-27 | $9.53 | $9.62 | $9.10 | $9.56 | $9.56 | 2,670,760 |
| 2024-11-26 | $9.64 | $9.77 | $9.47 | $9.53 | $9.53 | 2,273,320 |
| 2024-11-25 | $9.43 | $9.65 | $9.30 | $9.62 | $9.62 | 2,656,800 |
| 2024-11-22 | $9.80 | $9.91 | $9.36 | $9.36 | $9.36 | 3,116,410 |
| 2024-11-21 | $9.82 | $10.05 | $9.70 | $9.81 | $9.81 | 2,796,760 |
| 2024-11-20 | $9.58 | $9.93 | $9.41 | $9.86 | $9.86 | 2,873,620 |
| 2024-11-19 | $9.38 | $9.58 | $9.21 | $9.58 | $9.58 | 2,544,000 |
| 2024-11-18 | $9.78 | $9.90 | $9.26 | $9.38 | $9.38 | 3,596,040 |
| 2024-11-15 | $9.97 | $10.13 | $9.67 | $9.68 | $9.68 | 3,270,000 |
| 2024-11-14 | $10.42 | $10.42 | $9.96 | $9.98 | $9.98 | 2,869,160 |
| 2024-11-13 | $10.29 | $10.58 | $10.06 | $10.38 | $10.38 | 3,108,000 |
| 2024-11-12 | $10.29 | $10.48 | $10.12 | $10.30 | $10.30 | 4,329,820 |
| 2024-11-11 | $10.06 | $10.35 | $10.06 | $10.30 | $10.30 | 4,169,630 |
| 2024-11-08 | $10.23 | $10.62 | $9.94 | $10.07 | $10.07 | 5,735,180 |
| 2024-11-07 | $9.58 | $10.20 | $9.55 | $10.08 | $10.08 | 5,099,410 |
| 2024-11-06 | $9.80 | $9.81 | $9.57 | $9.69 | $9.69 | 4,059,300 |
| 2024-11-05 | $9.48 | $9.79 | $9.45 | $9.69 | $9.69 | 3,907,030 |
| 2024-11-04 | $9.40 | $9.54 | $9.12 | $9.48 | $9.48 | 3,979,360 |
| 2024-11-01 | $10.21 | $10.40 | $9.30 | $9.37 | $9.37 | 6,998,700 |
| 2024-10-31 | $9.80 | $10.96 | $9.80 | $9.98 | $9.98 | 9,976,580 |
| 2024-10-30 | $9.50 | $9.88 | $9.39 | $9.70 | $9.70 | 5,916,840 |
| 2024-10-29 | $9.62 | $9.85 | $9.40 | $9.51 | $9.51 | 8,468,840 |
| 2024-10-28 | $9.12 | $9.73 | $9.03 | $9.60 | $9.60 | 10,861,840 |
| 2024-10-25 | $8.71 | $9.09 | $8.61 | $9.03 | $9.03 | 7,024,820 |
| 2024-10-24 | $8.70 | $8.74 | $8.53 | $8.72 | $8.72 | 4,952,120 |
| 2024-10-23 | $8.79 | $8.89 | $8.69 | $8.70 | $8.70 | 6,129,950 |
| 2024-10-22 | $8.76 | $8.86 | $8.59 | $8.79 | $8.79 | 5,848,880 |
| 2024-10-21 | $8.50 | $8.73 | $8.39 | $8.69 | $8.69 | 8,021,520 |
| 2024-10-18 | $8.20 | $8.66 | $8.10 | $8.48 | $8.48 | 8,955,840 |
| 2024-10-17 | $8.62 | $8.73 | $8.30 | $8.33 | $8.33 | 10,306,410 |
| 2024-10-16 | $8.70 | $8.98 | $8.52 | $8.66 | $8.66 | 13,084,010 |
| 2024-10-15 | $9.16 | $9.47 | $8.76 | $8.76 | $8.76 | 24,200,810 |
| 2024-10-14 | $8.29 | $9.54 | $8.17 | $9.54 | $9.54 | 22,098,470 |
| 2024-10-11 | $8.37 | $8.40 | $7.86 | $7.95 | $7.95 | 3,617,590 |
| 2024-10-10 | $8.17 | $8.65 | $8.15 | $8.32 | $8.32 | 4,323,640 |
| 2024-10-09 | $8.89 | $8.96 | $8.06 | $8.06 | $8.06 | 6,212,080 |
| 2024-10-08 | $10.00 | $10.11 | $8.87 | $9.11 | $9.11 | 9,496,780 |
| 2024-09-30 | $8.08 | $8.83 | $7.91 | $8.61 | $8.61 | 5,137,420 |
| 2024-09-27 | $7.63 | $7.99 | $7.50 | $7.74 | $7.74 | 2,649,640 |
| 2024-09-26 | $7.28 | $7.45 | $7.21 | $7.43 | $7.43 | 1,291,460 |
| 2024-09-25 | $7.26 | $7.38 | $7.19 | $7.27 | $7.27 | 1,794,980 |
| 2024-09-24 | $6.92 | $7.16 | $6.92 | $7.15 | $7.15 | 1,407,000 |
| 2024-09-23 | $6.93 | $6.99 | $6.86 | $6.90 | $6.90 | 1,016,950 |
| 2024-09-20 | $6.98 | $7.00 | $6.86 | $6.91 | $6.91 | 988,600 |
| 2024-09-19 | $6.77 | $7.00 | $6.69 | $7.00 | $7.00 | 1,749,510 |
| 2024-09-18 | $6.99 | $6.99 | $6.60 | $6.75 | $6.75 | 1,398,500 |
| 2024-09-13 | $7.08 | $7.10 | $6.89 | $6.92 | $6.92 | 979,400 |
| 2024-09-12 | $7.06 | $7.17 | $7.03 | $7.04 | $7.04 | 1,398,380 |
| 2024-09-11 | $7.14 | $7.17 | $6.96 | $7.06 | $7.06 | 950,600 |
| 2024-09-10 | $7.04 | $7.18 | $6.99 | $7.16 | $7.16 | 1,828,260 |
| 2024-09-09 | $6.98 | $7.12 | $6.86 | $7.05 | $7.05 | 1,635,960 |
| 2024-09-06 | $7.14 | $7.15 | $6.96 | $6.98 | $6.98 | 1,141,360 |
| 2024-09-05 | $6.94 | $7.15 | $6.94 | $7.14 | $7.14 | 1,180,800 |
| 2024-09-04 | $7.07 | $7.12 | $6.88 | $6.94 | $6.94 | 1,426,060 |
| 2024-09-03 | $7.10 | $7.19 | $7.01 | $7.09 | $7.09 | 1,068,060 |
| 2024-09-02 | $7.18 | $7.27 | $7.02 | $7.08 | $7.08 | 1,284,300 |
| 2024-08-30 | $7.02 | $7.27 | $6.96 | $7.17 | $7.17 | 1,872,320 |
| 2024-08-29 | $6.91 | $7.05 | $6.80 | $6.98 | $6.98 | 1,133,080 |
| 2024-08-28 | $6.77 | $7.04 | $6.74 | $6.93 | $6.93 | 1,024,860 |
| 2024-08-27 | $6.99 | $7.04 | $6.74 | $6.84 | $6.84 | 1,531,800 |
| 2024-08-26 | $6.89 | $7.02 | $6.71 | $6.96 | $6.96 | 1,635,880 |
| 2024-08-23 | $6.92 | $6.97 | $6.70 | $6.74 | $6.74 | 1,386,480 |
| 2024-08-22 | $7.15 | $7.25 | $6.89 | $6.92 | $6.92 | 1,454,900 |
| 2024-08-21 | $7.12 | $7.21 | $7.06 | $7.15 | $7.15 | 1,268,100 |
| 2024-08-20 | $7.40 | $7.49 | $7.07 | $7.10 | $7.10 | 1,463,260 |
| 2024-08-19 | $7.30 | $7.44 | $7.15 | $7.41 | $7.41 | 2,295,040 |
| 2024-08-16 | $7.51 | $7.53 | $7.23 | $7.30 | $7.30 | 2,357,020 |
| 2024-08-15 | $7.56 | $7.72 | $7.43 | $7.50 | $7.50 | 3,211,620 |
| 2024-08-14 | $7.55 | $7.97 | $7.49 | $7.63 | $7.63 | 4,281,520 |
| 2024-08-13 | $7.21 | $7.52 | $7.06 | $7.49 | $7.49 | 2,852,520 |
| 2024-08-12 | $7.54 | $7.72 | $7.22 | $7.24 | $7.24 | 3,424,410 |
| 2024-08-09 | $7.30 | $7.42 | $7.23 | $7.27 | $7.27 | 1,151,660 |
| 2024-08-08 | $7.30 | $7.31 | $7.15 | $7.24 | $7.24 | 868,800 |
| 2024-08-07 | $7.26 | $7.35 | $7.20 | $7.25 | $7.25 | 865,190 |
| 2024-08-06 | $7.16 | $7.28 | $7.06 | $7.26 | $7.26 | 839,470 |
| 2024-08-05 | $7.24 | $7.32 | $7.01 | $7.04 | $7.04 | 1,127,360 |
| 2024-08-02 | $7.33 | $7.43 | $7.20 | $7.25 | $7.25 | 944,400 |
| 2024-08-01 | $7.38 | $7.45 | $7.29 | $7.33 | $7.33 | 1,095,100 |
| 2024-07-31 | $7.15 | $7.38 | $7.08 | $7.37 | $7.37 | 1,092,900 |
| 2024-07-30 | $7.08 | $7.17 | $7.04 | $7.15 | $7.15 | 684,810 |
| 2024-07-29 | $7.00 | $7.17 | $6.93 | $7.08 | $7.08 | 1,148,560 |
| 2024-07-26 | $6.85 | $7.02 | $6.81 | $6.99 | $6.99 | 1,240,760 |
| 2024-07-25 | $6.76 | $6.88 | $6.61 | $6.81 | $6.81 | 1,075,120 |
| 2024-07-24 | $6.80 | $6.90 | $6.65 | $6.76 | $6.76 | 1,270,000 |
| 2024-07-23 | $6.94 | $7.15 | $6.81 | $6.82 | $6.82 | 1,530,420 |
| 2024-07-22 | $6.82 | $6.95 | $6.72 | $6.91 | $6.91 | 903,420 |
| 2024-07-19 | $6.72 | $6.87 | $6.62 | $6.80 | $6.80 | 948,660 |
| 2024-07-18 | $6.76 | $6.80 | $6.55 | $6.70 | $6.70 | 934,900 |
| 2024-07-17 | $6.90 | $6.90 | $6.70 | $6.77 | $6.77 | 1,254,180 |
| 2024-07-16 | $6.91 | $6.99 | $6.77 | $6.83 | $6.83 | 1,257,640 |
| 2024-07-15 | $7.23 | $7.30 | $6.87 | $6.88 | $6.88 | 1,232,660 |
| 2024-07-12 | $7.28 | $7.40 | $7.13 | $7.20 | $7.20 | 1,627,440 |
| 2024-07-11 | $6.96 | $7.24 | $6.93 | $7.20 | $7.20 | 1,898,800 |
| 2024-07-10 | $7.02 | $7.03 | $6.78 | $6.80 | $6.80 | 1,166,500 |
| 2024-07-09 | $6.85 | $7.01 | $6.66 | $7.01 | $7.01 | 1,510,420 |
| 2024-07-08 | $7.20 | $7.24 | $6.85 | $6.85 | $6.85 | 1,690,140 |
| 2024-07-05 | $7.08 | $7.24 | $6.91 | $7.20 | $7.20 | 1,009,960 |
| 2024-07-04 | $7.47 | $7.49 | $7.02 | $7.07 | $7.07 | 1,489,110 |
| 2024-07-03 | $7.50 | $7.57 | $7.36 | $7.46 | $7.46 | 1,103,300 |
| 2024-07-02 | $7.41 | $7.58 | $7.30 | $7.47 | $7.47 | 1,561,230 |
| 2024-07-01 | $7.26 | $7.45 | $7.17 | $7.36 | $7.36 | 958,710 |
| 2024-06-28 | $7.33 | $7.46 | $7.25 | $7.32 | $7.32 | 1,127,860 |
| 2024-06-27 | $7.43 | $7.56 | $7.29 | $7.30 | $7.30 | 1,621,160 |
| 2024-06-26 | $7.13 | $7.41 | $7.02 | $7.41 | $7.41 | 1,583,620 |
| 2024-06-25 | $7.04 | $7.29 | $7.04 | $7.12 | $7.12 | 1,443,300 |
| 2024-06-24 | $7.40 | $7.44 | $7.02 | $7.04 | $7.04 | 1,368,520 |
| 2024-06-21 | $7.38 | $7.55 | $7.22 | $7.44 | $7.44 | 955,740 |
| 2024-06-20 | $7.56 | $7.63 | $7.35 | $7.41 | $7.41 | 1,308,490 |
| 2024-06-19 | $7.68 | $7.74 | $7.56 | $7.61 | $7.61 | 1,017,980 |
| 2024-06-18 | $7.40 | $7.62 | $7.24 | $7.60 | $7.60 | 1,527,800 |
| 2024-06-17 | $7.61 | $7.66 | $7.30 | $7.35 | $7.35 | 1,576,620 |
| 2024-06-14 | $7.68 | $7.72 | $7.50 | $7.63 | $7.63 | 1,104,500 |
| 2024-06-13 | $7.75 | $7.85 | $7.50 | $7.73 | $7.73 | 1,416,700 |
| 2024-06-12 | $7.47 | $7.83 | $7.46 | $7.80 | $7.80 | 1,696,030 |
| 2024-06-11 | $7.75 | $7.75 | $7.23 | $7.49 | $7.49 | 1,848,160 |
| 2024-06-07 | $7.35 | $7.69 | $7.31 | $7.61 | $7.61 | 2,418,440 |
| 2024-06-06 | $7.63 | $7.69 | $7.05 | $7.10 | $7.10 | 2,107,520 |
| 2024-06-05 | $7.72 | $7.80 | $7.38 | $7.63 | $7.63 | 2,139,900 |
| 2024-06-04 | $7.95 | $7.95 | $7.48 | $7.68 | $7.68 | 2,195,740 |
| 2024-06-03 | $8.47 | $8.49 | $7.84 | $7.97 | $7.97 | 2,136,020 |
| 2024-05-31 | $8.41 | $8.53 | $8.23 | $8.49 | $8.49 | 1,236,960 |
| 2024-05-30 | $8.55 | $8.67 | $8.32 | $8.40 | $8.40 | 1,619,160 |
| 2024-05-29 | $8.46 | $8.62 | $8.30 | $8.55 | $8.55 | 1,418,820 |
| 2024-05-28 | $8.53 | $8.59 | $8.32 | $8.47 | $8.47 | 1,273,690 |
| 2024-05-27 | $8.62 | $8.62 | $8.29 | $8.53 | $8.53 | 1,038,380 |
| 2024-05-24 | $8.46 | $8.69 | $8.36 | $8.51 | $8.51 | 1,301,800 |
| 2024-05-23 | $8.70 | $8.81 | $8.42 | $8.47 | $8.47 | 1,440,420 |
| 2024-05-22 | $8.70 | $8.87 | $8.70 | $8.76 | $8.76 | 906,870 |
| 2024-05-21 | $8.85 | $8.87 | $8.72 | $8.79 | $8.79 | 1,322,910 |
| 2024-05-20 | $9.39 | $9.39 | $8.82 | $8.87 | $8.87 | 1,640,080 |
| 2024-05-17 | $8.90 | $9.06 | $8.86 | $9.01 | $9.01 | 1,511,550 |
| 2024-05-16 | $8.78 | $9.06 | $8.78 | $8.88 | $8.88 | 1,922,880 |
| 2024-05-15 | $8.82 | $8.96 | $8.72 | $8.83 | $8.83 | 1,078,290 |
| 2024-05-14 | $8.48 | $8.92 | $8.48 | $8.85 | $8.85 | 1,496,640 |
| 2024-05-13 | $8.96 | $8.96 | $8.56 | $8.64 | $8.64 | 1,478,530 |
| 2024-05-10 | $9.07 | $9.09 | $8.77 | $8.96 | $8.96 | 1,533,920 |
| 2024-05-09 | $9.05 | $9.12 | $8.87 | $8.99 | $8.99 | 1,298,230 |
| 2024-05-08 | $9.12 | $9.20 | $8.88 | $8.89 | $8.89 | 1,587,780 |
| 2024-05-07 | $8.96 | $9.17 | $8.86 | $9.17 | $9.17 | 2,494,830 |
| 2024-05-06 | $8.79 | $9.02 | $8.70 | $8.93 | $8.93 | 2,865,920 |
| 2024-04-30 | $8.92 | $8.94 | $8.52 | $8.66 | $8.66 | 2,442,120 |
| 2024-04-29 | $8.35 | $8.88 | $8.20 | $8.82 | $8.82 | 3,224,860 |
| 2024-04-26 | $8.60 | $8.60 | $8.11 | $8.35 | $8.35 | 4,570,900 |
| 2024-04-25 | $8.55 | $8.84 | $8.33 | $8.70 | $8.70 | 3,229,440 |
| 2024-04-24 | $8.05 | $8.65 | $7.98 | $8.55 | $8.55 | 3,821,420 |
| 2024-04-23 | $7.69 | $8.15 | $7.59 | $8.07 | $8.07 | 3,584,500 |
| 2024-04-22 | $7.65 | $7.80 | $7.35 | $7.61 | $7.61 | 2,217,440 |
| 2024-04-19 | $7.78 | $7.80 | $7.52 | $7.74 | $7.74 | 2,150,160 |
| 2024-04-18 | $8.03 | $8.04 | $7.58 | $7.74 | $7.74 | 3,299,080 |
| 2024-04-17 | $7.28 | $8.05 | $7.25 | $7.99 | $7.99 | 4,460,010 |
| 2024-04-16 | $7.94 | $7.94 | $6.96 | $6.99 | $6.99 | 4,566,940 |
| 2024-04-15 | $8.92 | $8.98 | $7.84 | $8.04 | $8.04 | 4,745,860 |
| 2024-04-12 | $9.20 | $9.31 | $8.88 | $8.92 | $8.92 | 2,422,280 |
| 2024-04-11 | $8.99 | $9.30 | $8.82 | $9.20 | $9.20 | 1,799,820 |
| 2024-04-10 | $9.31 | $9.35 | $8.91 | $9.08 | $9.08 | 1,862,500 |
| 2024-04-09 | $9.30 | $9.35 | $9.11 | $9.31 | $9.31 | 1,896,960 |
| 2024-04-08 | $9.60 | $9.66 | $9.16 | $9.22 | $9.22 | 2,567,160 |
| 2024-04-03 | $9.63 | $9.71 | $9.39 | $9.67 | $9.67 | 2,182,970 |
| 2024-04-02 | $9.63 | $9.76 | $9.57 | $9.66 | $9.66 | 1,933,600 |
| 2024-04-01 | $9.53 | $9.65 | $9.41 | $9.56 | $9.56 | 2,335,600 |
| 2024-03-29 | $9.28 | $9.54 | $9.20 | $9.41 | $9.41 | 2,350,940 |
| 2024-03-28 | $8.93 | $9.26 | $8.90 | $9.25 | $9.25 | 2,098,960 |
| 2024-03-27 | $9.27 | $9.34 | $8.91 | $8.91 | $8.91 | 2,055,900 |
| 2024-03-26 | $9.21 | $9.34 | $9.09 | $9.26 | $9.26 | 2,558,280 |
| 2024-03-25 | $9.50 | $9.59 | $9.20 | $9.26 | $9.26 | 2,148,860 |
| 2024-03-22 | $9.75 | $9.78 | $9.39 | $9.45 | $9.45 | 2,420,780 |
| 2024-03-21 | $9.72 | $9.82 | $9.43 | $9.67 | $9.67 | 2,089,680 |
| 2024-03-20 | $9.42 | $9.75 | $9.37 | $9.73 | $9.73 | 2,442,530 |
| 2024-03-19 | $9.54 | $9.64 | $9.36 | $9.42 | $9.42 | 2,336,420 |
| 2024-03-18 | $9.20 | $9.52 | $9.15 | $9.49 | $9.49 | 2,837,660 |
| 2024-03-15 | $8.83 | $9.22 | $8.75 | $9.19 | $9.19 | 3,569,740 |
| 2024-03-14 | $8.99 | $9.15 | $8.75 | $8.86 | $8.86 | 3,317,440 |
| 2024-03-13 | $8.96 | $9.13 | $8.71 | $8.95 | $8.95 | 2,818,090 |
| 2024-03-12 | $8.59 | $9.00 | $8.59 | $8.96 | $8.96 | 3,660,160 |
| 2024-03-11 | $8.32 | $8.59 | $8.32 | $8.59 | $8.59 | 2,914,570 |
| 2024-03-08 | $8.40 | $8.56 | $8.18 | $8.35 | $8.35 | 2,460,210 |
| 2024-03-07 | $8.37 | $8.52 | $8.20 | $8.31 | $8.31 | 3,330,070 |
| 2024-03-06 | $8.11 | $8.31 | $8.00 | $8.23 | $8.23 | 2,953,620 |
| 2024-03-05 | $8.34 | $8.34 | $8.01 | $8.10 | $8.10 | 3,049,260 |
| 2024-03-04 | $8.50 | $8.60 | $8.04 | $8.34 | $8.34 | 3,437,270 |
| 2024-03-01 | $8.37 | $8.70 | $8.19 | $8.42 | $8.42 | 3,743,480 |
| 2024-02-29 | $7.85 | $8.50 | $7.76 | $8.35 | $8.35 | 5,965,230 |
| 2024-02-28 | $9.03 | $9.29 | $7.90 | $7.92 | $7.92 | 8,094,510 |
| 2024-02-27 | $8.66 | $9.05 | $8.55 | $9.01 | $9.01 | 3,819,690 |
| 2024-02-26 | $8.59 | $9.05 | $8.41 | $8.76 | $8.76 | 5,725,100 |
| 2024-02-23 | $8.17 | $8.52 | $8.10 | $8.50 | $8.50 | 4,533,790 |
| 2024-02-22 | $7.70 | $8.17 | $7.66 | $8.17 | $8.17 | 5,253,050 |
| 2024-02-21 | $7.26 | $7.94 | $7.21 | $7.66 | $7.66 | 5,658,600 |
| 2024-02-20 | $7.24 | $7.33 | $7.06 | $7.30 | $7.30 | 3,968,430 |
| 2024-02-19 | $6.90 | $7.41 | $6.90 | $7.20 | $7.20 | 6,912,500 |
| 2024-02-08 | $6.04 | $6.91 | $5.82 | $6.83 | $6.83 | 7,863,450 |
| 2024-02-07 | $6.86 | $6.97 | $6.02 | $6.07 | $6.07 | 9,608,720 |
| 2024-02-06 | $7.01 | $7.42 | $6.10 | $7.00 | $7.00 | 9,335,860 |
| 2024-02-05 | $8.50 | $8.51 | $7.13 | $7.42 | $7.42 | 8,827,310 |
| 2024-02-02 | $9.55 | $9.69 | $8.40 | $8.80 | $8.80 | 4,457,220 |
| 2024-02-01 | $9.79 | $9.80 | $9.16 | $9.42 | $9.42 | 3,846,290 |
| 2024-01-31 | $10.43 | $10.43 | $9.78 | $9.80 | $9.80 | 4,057,260 |
| 2024-01-30 | $10.89 | $10.96 | $10.44 | $10.45 | $10.45 | 2,323,400 |
| 2024-01-29 | $11.58 | $11.59 | $10.86 | $10.89 | $10.89 | 3,305,630 |
| 2024-01-26 | $11.28 | $11.83 | $11.28 | $11.57 | $11.57 | 3,660,800 |
| 2024-01-25 | $10.59 | $11.26 | $10.48 | $11.25 | $11.25 | 3,978,330 |
| 2024-01-24 | $10.42 | $10.68 | $10.18 | $10.60 | $10.60 | 3,848,660 |
| 2024-01-23 | $10.76 | $10.77 | $10.24 | $10.42 | $10.42 | 5,423,180 |
| 2024-01-22 | $11.56 | $11.56 | $10.66 | $10.77 | $10.77 | 4,050,850 |
| 2024-01-19 | $11.69 | $11.79 | $11.36 | $11.49 | $11.49 | 3,147,360 |
| 2024-01-18 | $11.95 | $12.03 | $11.31 | $11.68 | $11.68 | 3,579,800 |
| 2024-01-17 | $12.12 | $12.29 | $11.94 | $11.98 | $11.98 | 2,651,250 |
| 2024-01-16 | $12.30 | $12.40 | $11.95 | $12.19 | $12.19 | 2,855,020 |
| 2024-01-15 | $12.27 | $12.38 | $12.14 | $12.23 | $12.23 | 3,331,020 |
| 2024-01-12 | $12.59 | $12.92 | $12.39 | $12.39 | $12.39 | 5,770,380 |
| 2024-01-11 | $12.34 | $12.40 | $12.17 | $12.38 | $12.38 | 1,654,520 |
| 2024-01-10 | $12.42 | $12.46 | $12.19 | $12.27 | $12.27 | 1,582,160 |
| 2024-01-09 | $12.26 | $12.44 | $12.23 | $12.41 | $12.41 | 2,027,000 |
| 2024-01-08 | $12.50 | $12.54 | $12.20 | $12.24 | $12.24 | 2,418,000 |
| 2024-01-05 | $12.63 | $12.68 | $12.33 | $12.40 | $12.40 | 2,223,700 |
| 2024-01-04 | $12.48 | $12.62 | $12.46 | $12.52 | $12.52 | 1,644,700 |
| 2024-01-03 | $12.55 | $12.64 | $12.42 | $12.50 | $12.50 | 2,480,440 |
| 2024-01-02 | $12.25 | $12.60 | $12.23 | $12.55 | $12.55 | 4,041,100 |
| 2024-01-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-12-29 | $12.05 | $12.19 | $11.99 | $12.17 | $12.17 | 1,831,120 |
| 2023-12-28 | $11.74 | $12.07 | $11.64 | $12.04 | $12.04 | 2,273,440 |
| 2023-12-27 | $11.55 | $11.80 | $11.55 | $11.72 | $11.72 | 1,529,250 |
| 2023-12-26 | $11.65 | $11.69 | $11.50 | $11.62 | $11.62 | 1,692,700 |
| 2023-12-25 | $11.88 | $11.94 | $11.54 | $11.65 | $11.65 | 2,096,900 |
| 2023-12-22 | $12.06 | $12.13 | $11.84 | $11.87 | $11.87 | 1,949,020 |
| 2023-12-21 | $11.95 | $12.11 | $11.70 | $12.10 | $12.10 | 2,823,010 |
| 2023-12-20 | $11.92 | $12.12 | $11.87 | $11.92 | $11.92 | 2,105,970 |
| 2023-12-19 | $11.94 | $11.99 | $11.69 | $11.89 | $11.89 | 1,437,900 |
| 2023-12-18 | $12.09 | $12.12 | $11.89 | $11.94 | $11.94 | 2,659,970 |
| 2023-12-15 | $11.91 | $12.04 | $11.80 | $12.02 | $12.02 | 2,738,520 |
| 2023-12-14 | $11.70 | $11.99 | $11.69 | $11.91 | $11.91 | 2,798,420 |
| 2023-12-13 | $11.63 | $11.92 | $11.58 | $11.71 | $11.71 | 2,755,600 |
| 2023-12-12 | $11.64 | $11.68 | $11.41 | $11.63 | $11.63 | 3,067,420 |
| 2023-12-11 | $11.63 | $11.83 | $11.49 | $11.62 | $11.62 | 3,527,320 |
| 2023-12-08 | $12.08 | $12.19 | $11.60 | $11.67 | $11.67 | 4,522,100 |
| 2023-12-07 | $12.20 | $12.25 | $12.04 | $12.05 | $12.05 | 1,948,360 |
| 2023-12-06 | $12.12 | $12.30 | $12.09 | $12.21 | $12.21 | 2,712,660 |
| 2023-12-05 | $12.20 | $12.25 | $12.07 | $12.07 | $12.07 | 2,333,520 |
| 2023-12-04 | $12.16 | $12.27 | $12.10 | $12.21 | $12.21 | 2,274,640 |
| 2023-12-01 | $12.16 | $12.21 | $12.07 | $12.12 | $12.12 | 1,993,200 |
| 2023-11-30 | $12.26 | $12.28 | $12.01 | $12.13 | $12.13 | 1,958,410 |
| 2023-11-29 | $12.23 | $12.31 | $12.14 | $12.25 | $12.25 | 2,151,940 |
| 2023-11-28 | $12.04 | $12.34 | $11.99 | $12.25 | $12.25 | 2,039,740 |
| 2023-11-27 | $12.08 | $12.16 | $12.01 | $12.07 | $12.07 | 1,802,610 |
| 2023-11-24 | $12.26 | $12.26 | $12.01 | $12.08 | $12.08 | 1,544,360 |
| 2023-11-23 | $12.09 | $12.21 | $12.07 | $12.14 | $12.14 | 1,648,200 |
| 2023-11-22 | $12.07 | $12.22 | $12.00 | $12.06 | $12.06 | 2,255,000 |
| 2023-11-21 | $12.18 | $12.25 | $12.07 | $12.08 | $12.08 | 1,500,170 |
| 2023-11-20 | $12.16 | $12.22 | $12.05 | $12.17 | $12.17 | 1,741,480 |
| 2023-11-17 | $12.03 | $12.17 | $12.01 | $12.10 | $12.10 | 1,091,460 |
| 2023-11-16 | $12.12 | $12.17 | $12.05 | $12.09 | $12.09 | 1,509,480 |
| 2023-11-15 | $12.07 | $12.15 | $11.98 | $12.09 | $12.09 | 1,741,950 |
| 2023-11-14 | $12.14 | $12.17 | $11.96 | $12.01 | $12.01 | 2,001,070 |
| 2023-11-13 | $11.95 | $12.21 | $11.94 | $12.15 | $12.15 | 1,907,640 |
| 2023-11-10 | $11.93 | $12.00 | $11.81 | $11.95 | $11.95 | 1,467,390 |
| 2023-11-09 | $11.96 | $12.01 | $11.89 | $11.91 | $11.91 | 1,495,520 |
| 2023-11-08 | $12.02 | $12.02 | $11.84 | $11.94 | $11.94 | 1,985,550 |
| 2023-11-07 | $11.97 | $12.00 | $11.84 | $11.99 | $11.99 | 1,742,000 |
| 2023-11-06 | $11.91 | $12.00 | $11.86 | $11.98 | $11.98 | 1,790,240 |
| 2023-11-03 | $11.84 | $11.98 | $11.83 | $11.85 | $11.85 | 1,701,510 |
| 2023-11-02 | $11.88 | $11.95 | $11.83 | $11.84 | $11.84 | 1,955,020 |
| 2023-11-01 | $11.81 | $11.92 | $11.75 | $11.88 | $11.88 | 2,410,100 |
| 2023-10-31 | $11.89 | $11.89 | $11.73 | $11.76 | $11.76 | 1,933,700 |
| 2023-10-30 | $11.71 | $11.88 | $11.61 | $11.81 | $11.81 | 3,216,560 |
| 2023-10-27 | $11.53 | $11.69 | $11.50 | $11.64 | $11.64 | 2,103,320 |
| 2023-10-26 | $11.41 | $11.56 | $11.39 | $11.53 | $11.53 | 1,567,840 |
| 2023-10-25 | $11.28 | $11.54 | $11.27 | $11.51 | $11.51 | 2,751,980 |
| 2023-10-24 | $10.90 | $11.26 | $10.86 | $11.22 | $11.22 | 2,490,600 |
| 2023-10-23 | $11.09 | $11.12 | $10.78 | $10.86 | $10.86 | 1,807,000 |
| 2023-10-20 | $11.09 | $11.23 | $11.04 | $11.07 | $11.07 | 1,261,800 |
| 2023-10-19 | $11.13 | $11.36 | $11.01 | $11.09 | $11.09 | 1,662,620 |
| 2023-10-18 | $11.33 | $11.37 | $11.05 | $11.13 | $11.13 | 1,434,800 |
| 2023-10-17 | $11.38 | $11.43 | $11.28 | $11.33 | $11.33 | 1,265,000 |
| 2023-10-16 | $11.35 | $11.43 | $11.31 | $11.35 | $11.35 | 1,518,460 |
| 2023-10-13 | $11.53 | $11.53 | $11.31 | $11.34 | $11.34 | 2,134,640 |
| 2023-10-12 | $11.65 | $11.68 | $11.50 | $11.56 | $11.56 | 1,590,020 |
| 2023-10-11 | $11.77 | $11.78 | $11.57 | $11.62 | $11.62 | 2,390,560 |
| 2023-10-10 | $11.84 | $12.03 | $11.69 | $11.77 | $11.77 | 2,774,100 |
| 2023-10-09 | $11.86 | $11.90 | $11.78 | $11.84 | $11.84 | 1,556,740 |
| 2023-09-28 | $11.83 | $11.92 | $11.80 | $11.89 | $11.89 | 1,444,260 |
| 2023-09-27 | $11.76 | $11.89 | $11.69 | $11.84 | $11.84 | 1,418,360 |
| 2023-09-26 | $11.72 | $11.84 | $11.60 | $11.76 | $11.76 | 1,707,040 |
| 2023-09-25 | $11.73 | $11.80 | $11.57 | $11.64 | $11.64 | 1,348,100 |
| 2023-09-22 | $11.55 | $11.74 | $11.45 | $11.72 | $11.72 | 1,620,360 |
| 2023-09-21 | $11.64 | $11.76 | $11.56 | $11.58 | $11.58 | 2,176,400 |
| 2023-09-20 | $11.78 | $11.83 | $11.65 | $11.65 | $11.65 | 2,005,500 |
| 2023-09-19 | $11.99 | $11.99 | $11.76 | $11.80 | $11.80 | 1,886,760 |
| 2023-09-18 | $11.79 | $12.02 | $11.68 | $11.99 | $11.99 | 2,386,760 |
| 2023-09-15 | $11.89 | $11.94 | $11.77 | $11.83 | $11.83 | 1,293,460 |
| 2023-09-14 | $12.03 | $12.03 | $11.74 | $11.79 | $11.79 | 2,170,360 |
| 2023-09-13 | $11.94 | $12.04 | $11.88 | $12.03 | $12.03 | 2,412,520 |
| 2023-09-12 | $12.00 | $12.07 | $11.91 | $11.94 | $11.94 | 1,494,700 |
| 2023-09-11 | $11.94 | $12.03 | $11.79 | $12.02 | $12.02 | 2,243,080 |
| 2023-09-08 | $11.79 | $11.98 | $11.75 | $11.93 | $11.93 | 2,677,420 |
| 2023-09-07 | $12.01 | $12.14 | $11.85 | $11.85 | $11.85 | 3,161,380 |
| 2023-09-06 | $12.03 | $12.16 | $12.03 | $12.06 | $12.06 | 2,275,300 |
| 2023-09-05 | $12.26 | $12.26 | $11.93 | $12.16 | $12.16 | 4,092,700 |
| 2023-09-04 | $12.16 | $12.45 | $12.11 | $12.26 | $12.26 | 4,036,080 |
| 2023-09-01 | $12.10 | $12.18 | $11.86 | $12.16 | $12.16 | 4,623,640 |
| 2023-08-31 | $12.31 | $12.35 | $12.01 | $12.10 | $12.10 | 5,168,440 |
| 2023-08-30 | $12.75 | $12.75 | $12.29 | $12.30 | $12.30 | 9,888,480 |
| 2023-08-29 | $12.50 | $12.95 | $12.34 | $12.95 | $12.95 | 12,944,240 |
| 2023-08-28 | $12.70 | $13.13 | $12.38 | $12.56 | $12.56 | 15,967,790 |
| 2023-08-25 | $12.15 | $12.78 | $12.02 | $12.39 | $12.39 | 15,237,340 |
| 2023-08-24 | $12.38 | $12.42 | $11.79 | $12.20 | $12.20 | 13,854,210 |
| 2023-08-23 | $11.92 | $12.89 | $11.88 | $12.76 | $12.76 | 15,390,370 |
| 2023-08-22 | $12.29 | $12.40 | $11.79 | $11.98 | $11.98 | 5,609,160 |
| 2023-08-21 | $12.28 | $12.60 | $12.17 | $12.46 | $12.46 | 6,625,560 |
| 2023-08-18 | $11.92 | $12.53 | $11.90 | $12.22 | $12.22 | 8,208,570 |
| 2023-08-17 | $11.57 | $11.96 | $11.49 | $11.93 | $11.93 | 2,163,170 |
| 2023-08-16 | $11.72 | $11.77 | $11.61 | $11.61 | $11.61 | 1,137,440 |
| 2023-08-15 | $11.69 | $11.76 | $11.62 | $11.71 | $11.71 | 1,225,200 |
| 2023-08-14 | $11.67 | $11.85 | $11.54 | $11.68 | $11.68 | 1,317,600 |
| 2023-08-11 | $12.00 | $12.00 | $11.66 | $11.69 | $11.69 | 1,654,320 |
| 2023-08-10 | $11.65 | $11.91 | $11.65 | $11.89 | $11.89 | 1,827,360 |
| 2023-08-09 | $11.70 | $11.85 | $11.62 | $11.67 | $11.67 | 1,416,860 |
| 2023-08-08 | $11.70 | $11.77 | $11.64 | $11.70 | $11.70 | 1,029,350 |
| 2023-08-07 | $11.70 | $11.77 | $11.61 | $11.68 | $11.68 | 1,069,410 |
| 2023-08-04 | $11.81 | $11.88 | $11.70 | $11.72 | $11.72 | 1,672,130 |
| 2023-08-03 | $11.89 | $11.98 | $11.70 | $11.81 | $11.81 | 1,885,260 |
| 2023-08-02 | $11.87 | $11.97 | $11.78 | $11.87 | $11.87 | 1,286,780 |
| 2023-08-01 | $12.00 | $12.00 | $11.82 | $11.87 | $11.87 | 1,708,040 |
| 2023-07-31 | $12.05 | $12.06 | $11.85 | $11.97 | $11.97 | 1,931,610 |
| 2023-07-28 | $12.03 | $12.08 | $11.90 | $11.98 | $11.98 | 2,096,420 |
| 2023-07-27 | $11.98 | $12.18 | $11.96 | $12.04 | $12.04 | 2,718,520 |
| 2023-07-26 | $11.86 | $12.25 | $11.80 | $12.15 | $12.15 | 5,733,150 |
| 2023-07-25 | $11.70 | $11.85 | $11.67 | $11.82 | $11.82 | 1,480,400 |
| 2023-07-24 | $11.70 | $11.75 | $11.53 | $11.66 | $11.66 | 1,280,980 |
| 2023-07-21 | $11.64 | $11.80 | $11.60 | $11.63 | $11.63 | 1,235,160 |
| 2023-07-20 | $11.85 | $11.86 | $11.60 | $11.64 | $11.64 | 1,812,110 |
| 2023-07-19 | $11.67 | $11.91 | $11.67 | $11.84 | $11.84 | 2,196,440 |
| 2023-07-18 | $11.66 | $11.71 | $11.52 | $11.66 | $11.66 | 1,902,330 |
| 2023-07-17 | $11.50 | $11.80 | $11.37 | $11.66 | $11.66 | 2,742,580 |
| 2023-07-14 | $11.55 | $11.56 | $11.44 | $11.48 | $11.48 | 1,015,080 |
| 2023-07-13 | $11.44 | $11.61 | $11.44 | $11.52 | $11.52 | 967,710 |
| 2023-07-12 | $11.54 | $11.58 | $11.41 | $11.43 | $11.43 | 942,150 |
| 2023-07-11 | $11.50 | $11.58 | $11.42 | $11.52 | $11.52 | 1,305,580 |
| 2023-07-10 | $11.60 | $11.62 | $11.44 | $11.48 | $11.48 | 1,747,260 |
| 2023-07-07 | $11.52 | $11.55 | $11.43 | $11.44 | $11.44 | 1,120,380 |
| 2023-07-06 | $11.45 | $11.54 | $11.45 | $11.52 | $11.52 | 1,015,290 |
| 2023-07-05 | $11.47 | $11.60 | $11.43 | $11.45 | $11.45 | 1,719,140 |
| 2023-07-04 | $11.37 | $11.48 | $11.28 | $11.47 | $11.43 | 1,150,840 |
| 2023-07-03 | $11.36 | $11.47 | $11.33 | $11.35 | $11.31 | 1,300,010 |
| 2023-06-30 | $11.20 | $11.35 | $11.19 | $11.33 | $11.29 | 1,472,220 |
| 2023-06-29 | $11.14 | $11.29 | $11.07 | $11.20 | $11.16 | 1,399,300 |
| 2023-06-28 | $11.10 | $11.17 | $10.92 | $11.12 | $11.08 | 1,415,810 |
| 2023-06-27 | $10.78 | $11.10 | $10.78 | $11.09 | $11.05 | 1,568,520 |
| 2023-06-26 | $10.90 | $11.02 | $10.79 | $10.79 | $10.75 | 1,631,920 |
| 2023-06-21 | $10.91 | $11.07 | $10.91 | $10.94 | $10.90 | 1,061,750 |
| 2023-06-20 | $11.06 | $11.13 | $10.96 | $10.96 | $10.92 | 1,484,760 |
| 2023-06-19 | $11.20 | $11.23 | $11.10 | $11.11 | $11.07 | 1,231,310 |
| 2023-06-16 | $11.12 | $11.27 | $11.11 | $11.18 | $11.18 | 1,663,990 |
| 2023-06-15 | $11.31 | $11.31 | $11.08 | $11.15 | $11.15 | 2,047,410 |
| 2023-06-14 | $11.30 | $11.41 | $11.11 | $11.30 | $11.30 | 1,572,000 |
| 2023-06-13 | $11.28 | $11.47 | $11.24 | $11.35 | $11.35 | 1,590,140 |
| 2023-06-12 | $11.36 | $11.36 | $11.05 | $11.34 | $11.34 | 2,577,920 |
| 2023-06-09 | $11.60 | $11.60 | $11.34 | $11.36 | $11.36 | 2,142,920 |
| 2023-06-08 | $11.48 | $11.66 | $11.45 | $11.60 | $11.60 | 1,668,040 |
| 2023-06-07 | $11.51 | $11.57 | $11.43 | $11.52 | $11.52 | 1,152,550 |
| 2023-06-06 | $11.85 | $11.85 | $11.50 | $11.51 | $11.51 | 1,502,540 |
| 2023-06-05 | $11.72 | $11.86 | $11.72 | $11.82 | $11.82 | 909,420 |
| 2023-06-02 | $11.63 | $11.80 | $11.63 | $11.76 | $11.76 | 1,043,640 |
| 2023-06-01 | $11.69 | $11.79 | $11.52 | $11.62 | $11.62 | 1,261,670 |
| 2023-05-31 | $11.76 | $11.82 | $11.68 | $11.73 | $11.73 | 765,510 |
| 2023-05-30 | $11.83 | $11.86 | $11.66 | $11.78 | $11.78 | 768,640 |
| 2023-05-29 | $11.86 | $11.88 | $11.65 | $11.77 | $11.77 | 1,250,000 |
| 2023-05-26 | $11.95 | $11.95 | $11.72 | $11.80 | $11.80 | 1,140,440 |
| 2023-05-25 | $11.74 | $11.85 | $11.64 | $11.84 | $11.84 | 1,592,660 |
| 2023-05-24 | $11.59 | $11.81 | $11.53 | $11.75 | $11.75 | 1,382,360 |
| 2023-05-23 | $11.65 | $11.79 | $11.62 | $11.62 | $11.62 | 1,194,060 |
| 2023-05-22 | $11.70 | $11.76 | $11.66 | $11.74 | $11.74 | 853,350 |
| 2023-05-19 | $11.71 | $11.75 | $11.54 | $11.71 | $11.71 | 794,620 |
| 2023-05-18 | $11.74 | $11.78 | $11.62 | $11.71 | $11.71 | 1,058,020 |
| 2023-05-17 | $11.59 | $11.77 | $11.50 | $11.74 | $11.74 | 1,269,730 |
| 2023-05-16 | $11.66 | $11.68 | $11.52 | $11.62 | $11.62 | 659,860 |
| 2023-05-15 | $11.53 | $11.67 | $11.50 | $11.62 | $11.62 | 824,010 |
| 2023-05-12 | $11.67 | $11.75 | $11.52 | $11.53 | $11.53 | 1,198,360 |
| 2023-05-11 | $11.63 | $11.73 | $11.59 | $11.67 | $11.67 | 1,581,310 |
| 2023-05-10 | $11.30 | $11.60 | $11.29 | $11.55 | $11.55 | 1,417,920 |
| 2023-05-09 | $11.39 | $11.48 | $11.30 | $11.31 | $11.31 | 985,470 |
| 2023-05-08 | $11.48 | $11.56 | $11.38 | $11.47 | $11.47 | 943,180 |
| 2023-05-05 | $11.54 | $11.54 | $11.35 | $11.39 | $11.39 | 763,260 |
| 2023-05-04 | $11.36 | $11.53 | $11.29 | $11.52 | $11.52 | 1,234,020 |
| 2023-05-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-05-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-04-28 | $11.14 | $11.39 | $11.14 | $11.36 | $11.36 | 1,261,210 |
| 2023-04-27 | $11.05 | $11.34 | $10.98 | $11.16 | $11.16 | 1,507,680 |
| 2023-04-26 | $10.98 | $11.18 | $10.98 | $11.13 | $11.13 | 1,431,040 |
| 2023-04-25 | $11.22 | $11.25 | $10.90 | $11.08 | $11.08 | 1,497,630 |
| 2023-04-24 | $11.20 | $11.30 | $11.09 | $11.27 | $11.27 | 1,013,150 |
| 2023-04-21 | $11.35 | $11.39 | $11.10 | $11.20 | $11.20 | 1,652,290 |
| 2023-04-20 | $11.49 | $11.49 | $11.26 | $11.37 | $11.37 | 2,169,720 |
| 2023-04-19 | $11.64 | $11.71 | $11.55 | $11.57 | $11.57 | 1,083,740 |
| 2023-04-18 | $11.83 | $11.84 | $11.55 | $11.72 | $11.72 | 1,269,160 |
| 2023-04-17 | $11.79 | $11.82 | $11.74 | $11.79 | $11.79 | 1,149,270 |
| 2023-04-14 | $11.85 | $11.88 | $11.74 | $11.84 | $11.84 | 969,730 |
| 2023-04-13 | $11.78 | $11.92 | $11.74 | $11.87 | $11.87 | 1,306,890 |
| 2023-04-12 | $11.70 | $11.85 | $11.62 | $11.81 | $11.81 | 1,405,200 |
| 2023-04-11 | $11.75 | $11.75 | $11.59 | $11.67 | $11.67 | 1,183,060 |
| 2023-04-10 | $11.87 | $11.92 | $11.65 | $11.69 | $11.69 | 1,550,180 |
| 2023-04-07 | $11.80 | $11.91 | $11.78 | $11.90 | $11.90 | 1,447,600 |
| 2023-04-06 | $11.81 | $11.84 | $11.68 | $11.83 | $11.83 | 1,523,250 |
| 2023-04-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-04-04 | $12.03 | $12.04 | $11.75 | $11.84 | $11.84 | 2,329,700 |
| 2023-04-03 | $11.94 | $12.02 | $11.91 | $12.02 | $12.02 | 1,297,500 |
| 2023-03-31 | $11.97 | $12.02 | $11.89 | $11.92 | $11.92 | 1,819,420 |
| 2023-03-30 | $12.12 | $12.12 | $11.84 | $11.97 | $11.97 | 2,571,320 |
| 2023-03-29 | $12.21 | $12.28 | $12.05 | $12.05 | $12.05 | 1,961,600 |
| 2023-03-28 | $12.39 | $12.41 | $12.22 | $12.22 | $12.22 | 1,488,340 |
| 2023-03-27 | $12.55 | $12.59 | $12.28 | $12.40 | $12.40 | 1,572,060 |
| 2023-03-24 | $12.66 | $12.66 | $12.47 | $12.55 | $12.55 | 1,511,160 |
| 2023-03-23 | $12.63 | $12.64 | $12.47 | $12.57 | $12.57 | 1,806,540 |
| 2023-03-22 | $12.41 | $12.88 | $12.35 | $12.64 | $12.64 | 2,878,240 |
| 2023-03-21 | $12.17 | $12.43 | $12.08 | $12.41 | $12.41 | 2,185,520 |
| 2023-03-20 | $12.42 | $12.44 | $12.15 | $12.15 | $12.15 | 1,596,630 |
| 2023-03-17 | $12.29 | $12.40 | $12.13 | $12.40 | $12.40 | 1,938,780 |
| 2023-03-16 | $12.45 | $12.50 | $12.22 | $12.24 | $12.24 | 1,715,950 |
| 2023-03-15 | $12.35 | $12.62 | $12.33 | $12.45 | $12.45 | 1,815,440 |
| 2023-03-14 | $12.52 | $12.52 | $12.16 | $12.34 | $12.34 | 2,592,780 |
| 2023-03-13 | $12.78 | $12.89 | $12.44 | $12.57 | $12.57 | 2,542,140 |
| 2023-03-10 | $12.96 | $13.25 | $12.77 | $12.78 | $12.78 | 3,876,370 |
| 2023-03-09 | $12.58 | $13.16 | $12.50 | $12.95 | $12.95 | 5,156,370 |
| 2023-03-08 | $12.35 | $12.61 | $12.35 | $12.60 | $12.60 | 1,348,060 |
| 2023-03-07 | $12.60 | $12.65 | $12.36 | $12.37 | $12.37 | 1,760,940 |
| 2023-03-06 | $12.60 | $12.72 | $12.58 | $12.60 | $12.60 | 2,006,870 |
| 2023-03-03 | $12.56 | $12.67 | $12.49 | $12.65 | $12.65 | 2,043,980 |
| 2023-03-02 | $12.49 | $12.65 | $12.43 | $12.54 | $12.54 | 1,887,030 |
| 2023-03-01 | $12.41 | $12.48 | $12.32 | $12.46 | $12.46 | 1,394,200 |
| 2023-02-28 | $12.23 | $12.42 | $12.23 | $12.42 | $12.42 | 1,209,340 |
| 2023-02-27 | $12.41 | $12.44 | $12.18 | $12.19 | $12.19 | 1,333,040 |
| 2023-02-24 | $12.46 | $12.47 | $12.30 | $12.43 | $12.43 | 1,163,900 |
| 2023-02-23 | $12.50 | $12.55 | $12.40 | $12.43 | $12.43 | 1,244,860 |
| 2023-02-22 | $12.45 | $12.53 | $12.35 | $12.47 | $12.47 | 1,415,020 |
| 2023-02-21 | $12.43 | $12.51 | $12.35 | $12.48 | $12.48 | 1,668,180 |
| 2023-02-20 | $12.42 | $12.53 | $12.26 | $12.42 | $12.42 | 2,219,980 |
| 2023-02-17 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 3,225,860 |
| 2023-02-16 | $12.58 | $12.58 | $12.12 | $12.22 | $12.22 | 2,466,710 |
| 2023-02-15 | $12.57 | $12.62 | $12.50 | $12.53 | $12.53 | 1,632,780 |
| 2023-02-14 | $12.53 | $12.59 | $12.46 | $12.53 | $12.53 | 1,668,450 |
| 2023-02-13 | $12.48 | $12.52 | $12.40 | $12.50 | $12.50 | 1,843,110 |
| 2023-02-10 | $12.31 | $12.52 | $12.30 | $12.45 | $12.45 | 2,214,590 |
| 2023-02-09 | $12.22 | $12.32 | $12.15 | $12.32 | $12.32 | 1,602,350 |
| 2023-02-08 | $12.35 | $12.35 | $12.18 | $12.21 | $12.21 | 1,355,990 |
| 2023-02-07 | $12.12 | $12.32 | $12.12 | $12.30 | $12.30 | 1,540,160 |
| 2023-02-06 | $12.12 | $12.26 | $12.09 | $12.19 | $12.19 | 1,513,640 |
| 2023-02-03 | $12.17 | $12.22 | $12.03 | $12.18 | $12.18 | 1,884,000 |
| 2023-02-02 | $12.17 | $12.20 | $12.07 | $12.18 | $12.18 | 1,585,100 |
| 2023-02-01 | $11.99 | $12.14 | $11.98 | $12.14 | $12.14 | 1,733,540 |
| 2023-01-31 | $11.93 | $12.02 | $11.82 | $11.99 | $11.99 | 1,555,420 |
| 2023-01-30 | $11.82 | $11.94 | $11.76 | $11.94 | $11.94 | 1,936,750 |
| 2023-01-20 | $11.73 | $11.74 | $11.66 | $11.71 | $11.71 | 1,254,960 |
| 2023-01-19 | $11.60 | $11.70 | $11.57 | $11.68 | $11.68 | 1,196,570 |
| 2023-01-18 | $11.48 | $11.65 | $11.44 | $11.60 | $11.60 | 1,075,530 |
| 2023-01-17 | $11.58 | $11.59 | $11.41 | $11.47 | $11.47 | 801,470 |
| 2023-01-16 | $11.34 | $11.53 | $11.34 | $11.51 | $11.51 | 1,473,980 |
| 2023-01-13 | $11.38 | $11.39 | $11.23 | $11.36 | $11.36 | 1,363,980 |
| 2023-01-12 | $11.42 | $11.46 | $11.33 | $11.34 | $11.34 | 1,016,580 |
| 2023-01-11 | $11.65 | $11.68 | $11.39 | $11.40 | $11.40 | 1,533,420 |
| 2023-01-10 | $11.60 | $11.72 | $11.50 | $11.70 | $11.70 | 1,283,750 |
| 2023-01-09 | $11.69 | $11.69 | $11.57 | $11.60 | $11.60 | 748,340 |
| 2023-01-06 | $11.54 | $11.70 | $11.53 | $11.58 | $11.58 | 1,350,140 |
| 2023-01-05 | $11.57 | $11.62 | $11.51 | $11.62 | $11.62 | 889,480 |
| 2023-01-04 | $11.57 | $11.65 | $11.50 | $11.58 | $11.58 | 1,221,300 |
| 2023-01-03 | $11.35 | $11.57 | $11.31 | $11.53 | $11.53 | 1,132,100 |
| 2023-01-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2022-12-30 | $11.27 | $11.35 | $11.22 | $11.35 | $11.35 | 1,260,530 |
| 2022-12-29 | $11.22 | $11.30 | $11.20 | $11.22 | $11.22 | 960,100 |
| 2022-12-28 | $11.45 | $11.47 | $11.23 | $11.26 | $11.26 | 793,640 |
| 2022-12-27 | $11.50 | $11.53 | $11.38 | $11.47 | $11.47 | 713,090 |
| 2022-12-26 | $11.30 | $11.49 | $11.24 | $11.49 | $11.49 | 1,138,590 |
| 2022-12-23 | $11.28 | $11.38 | $11.20 | $11.27 | $11.27 | 989,310 |
| 2022-12-22 | $11.54 | $11.58 | $11.27 | $11.29 | $11.29 | 1,225,140 |
| 2022-12-21 | $11.60 | $11.61 | $11.38 | $11.47 | $11.47 | 990,650 |
| 2022-12-20 | $11.49 | $11.63 | $11.41 | $11.60 | $11.60 | 1,136,410 |
| 2022-12-19 | $11.69 | $11.74 | $11.42 | $11.49 | $11.49 | 1,237,690 |
| 2022-12-16 | $11.86 | $11.91 | $11.64 | $11.69 | $11.69 | 1,602,420 |
| 2022-12-15 | $11.88 | $11.98 | $11.85 | $11.93 | $11.93 | 891,900 |
| 2022-12-14 | $12.00 | $12.00 | $11.85 | $11.88 | $11.88 | 1,095,770 |
| 2022-12-13 | $11.93 | $12.03 | $11.89 | $11.97 | $11.97 | 912,700 |
| 2022-12-12 | $12.11 | $12.12 | $11.92 | $11.95 | $11.95 | 1,660,910 |
| 2022-12-09 | $12.03 | $12.14 | $11.98 | $12.09 | $12.09 | 1,638,380 |
| 2022-12-08 | $12.21 | $12.25 | $12.03 | $12.10 | $12.10 | 1,687,280 |
| 2022-12-07 | $12.35 | $12.35 | $12.17 | $12.21 | $12.21 | 1,865,540 |
| 2022-12-06 | $12.57 | $12.57 | $12.28 | $12.35 | $12.35 | 2,605,020 |
| 2022-12-05 | $12.55 | $12.63 | $12.45 | $12.59 | $12.59 | 1,940,120 |
| 2022-12-01 | $12.51 | $12.63 | $12.40 | $12.45 | $12.45 | 2,317,030 |
| 2022-11-30 | $12.56 | $12.65 | $12.40 | $12.51 | $12.51 | 2,464,540 |
| 2022-11-29 | $12.38 | $12.60 | $12.36 | $12.57 | $12.57 | 3,322,830 |
| 2022-11-28 | $12.44 | $12.53 | $12.17 | $12.28 | $12.28 | 3,326,280 |
| 2022-11-25 | $12.15 | $12.60 | $12.03 | $12.58 | $12.58 | 4,089,070 |
| 2022-11-24 | $12.16 | $12.35 | $12.05 | $12.11 | $12.11 | 2,111,760 |
| 2022-11-23 | $12.23 | $12.26 | $11.92 | $12.04 | $12.04 | 2,331,500 |
| 2022-11-22 | $12.37 | $12.50 | $12.15 | $12.21 | $12.21 | 3,947,400 |
| 2022-11-21 | $12.75 | $12.87 | $12.52 | $12.58 | $12.58 | 4,777,790 |
| 2022-11-18 | $12.88 | $13.38 | $12.68 | $12.99 | $12.99 | 8,374,510 |
| 2022-11-17 | $12.43 | $12.55 | $12.34 | $12.55 | $12.55 | 1,692,500 |
| 2022-11-16 | $12.39 | $12.55 | $12.35 | $12.48 | $12.48 | 2,201,880 |
| 2022-11-15 | $12.30 | $12.44 | $12.24 | $12.42 | $12.42 | 1,952,340 |
| 2022-11-14 | $12.29 | $12.39 | $12.18 | $12.35 | $12.35 | 2,025,350 |
| 2022-11-11 | $12.46 | $12.51 | $12.28 | $12.28 | $12.28 | 2,572,280 |
| 2022-11-10 | $12.31 | $12.38 | $12.18 | $12.30 | $12.30 | 1,537,650 |
| 2022-11-09 | $12.36 | $12.37 | $12.20 | $12.24 | $12.24 | 1,482,260 |
| 2022-11-08 | $12.25 | $12.37 | $12.21 | $12.31 | $12.31 | 1,361,270 |
| 2022-11-07 | $12.21 | $12.41 | $12.15 | $12.32 | $12.32 | 2,232,320 |
| 2022-11-04 | $11.99 | $12.35 | $11.98 | $12.25 | $12.25 | 3,061,910 |
| 2022-11-03 | $11.83 | $12.07 | $11.70 | $11.93 | $11.93 | 1,877,440 |
| 2022-11-02 | $11.70 | $11.92 | $11.61 | $11.88 | $11.88 | 1,966,160 |
| 2022-11-01 | $11.37 | $11.75 | $11.37 | $11.72 | $11.72 | 1,812,500 |
| 2022-10-31 | $11.20 | $11.47 | $11.20 | $11.37 | $11.37 | 1,552,540 |
| 2022-10-28 | $11.88 | $11.88 | $11.19 | $11.25 | $11.25 | 3,451,900 |
| 2022-10-27 | $12.03 | $12.05 | $11.81 | $11.93 | $11.93 | 1,582,040 |
| 2022-10-26 | $11.70 | $12.05 | $11.64 | $11.96 | $11.96 | 2,739,510 |
| 2022-10-25 | $12.15 | $12.15 | $11.54 | $11.63 | $11.63 | 3,776,400 |
| 2022-10-24 | $12.20 | $12.39 | $11.95 | $12.04 | $12.04 | 3,078,300 |
| 2022-10-21 | $12.44 | $12.54 | $12.32 | $12.43 | $12.43 | 1,613,360 |
| 2022-10-20 | $12.49 | $12.58 | $12.32 | $12.41 | $12.41 | 1,894,910 |
| 2022-10-19 | $12.65 | $12.80 | $12.42 | $12.44 | $12.44 | 2,125,280 |
| 2022-10-18 | $12.69 | $12.88 | $12.56 | $12.65 | $12.65 | 2,836,530 |
| 2022-10-17 | $12.41 | $12.73 | $12.33 | $12.62 | $12.62 | 2,613,780 |
| 2022-10-14 | $12.16 | $12.56 | $12.08 | $12.52 | $12.52 | 3,192,790 |
| 2022-10-13 | $11.94 | $12.17 | $11.75 | $12.16 | $12.16 | 2,643,440 |
| 2022-10-12 | $11.70 | $11.95 | $11.40 | $11.87 | $11.87 | 2,404,520 |
| 2022-10-11 | $11.65 | $11.85 | $11.45 | $11.70 | $11.70 | 3,237,110 |
| 2022-10-10 | $12.30 | $12.75 | $11.70 | $11.89 | $11.89 | 5,182,570 |
| 2022-09-30 | $11.93 | $12.13 | $11.68 | $11.68 | $11.68 | 1,243,110 |
| 2022-09-29 | $11.91 | $12.50 | $11.85 | $11.94 | $11.94 | 1,120,110 |
| 2022-09-28 | $12.22 | $12.31 | $11.90 | $11.95 | $11.95 | 1,215,350 |
| 2022-09-27 | $11.80 | $12.22 | $11.80 | $12.22 | $12.22 | 1,051,400 |
| 2022-09-26 | $12.05 | $12.19 | $11.76 | $11.84 | $11.84 | 1,485,660 |
| 2022-09-23 | $12.45 | $12.60 | $12.18 | $12.28 | $12.28 | 1,011,180 |
| 2022-09-22 | $12.50 | $12.67 | $12.47 | $12.53 | $12.53 | 960,990 |
| 2022-09-21 | $12.37 | $12.66 | $12.20 | $12.63 | $12.63 | 1,505,870 |
| 2022-09-20 | $12.26 | $12.43 | $12.23 | $12.38 | $12.38 | 1,483,250 |
| 2022-09-19 | $12.52 | $12.56 | $12.06 | $12.20 | $12.20 | 1,812,440 |
| 2022-09-16 | $13.10 | $13.20 | $12.50 | $12.50 | $12.50 | 2,207,250 |
| 2022-09-15 | $13.51 | $13.57 | $13.08 | $13.17 | $13.17 | 1,634,420 |
| 2022-09-14 | $13.35 | $13.53 | $13.25 | $13.47 | $13.47 | 1,362,360 |
| 2022-09-13 | $13.54 | $13.77 | $13.51 | $13.57 | $13.57 | 1,073,120 |
| 2022-09-12 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-09-09 | $13.81 | $13.91 | $13.51 | $13.58 | $13.58 | 1,808,540 |
| 2022-09-08 | $13.74 | $14.14 | $13.56 | $13.81 | $13.81 | 2,812,910 |
| 2022-09-07 | $13.58 | $13.75 | $13.46 | $13.71 | $13.71 | 1,783,280 |
| 2022-09-06 | $13.60 | $13.62 | $13.33 | $13.58 | $13.58 | 1,221,800 |
| 2022-09-05 | $13.45 | $13.62 | $13.37 | $13.55 | $13.55 | 1,314,560 |
| 2022-09-02 | $13.15 | $13.49 | $13.04 | $13.47 | $13.47 | 1,877,390 |
| 2022-09-01 | $13.25 | $13.40 | $13.06 | $13.09 | $13.09 | 1,456,980 |
| 2022-08-31 | $13.60 | $13.62 | $13.19 | $13.20 | $13.20 | 2,660,530 |
| 2022-08-30 | $13.53 | $13.73 | $13.38 | $13.63 | $13.63 | 2,220,150 |
| 2022-08-29 | $13.33 | $13.60 | $13.04 | $13.53 | $13.53 | 1,965,160 |
| 2022-08-26 | $13.65 | $13.90 | $13.38 | $13.47 | $13.47 | 2,450,010 |
| 2022-08-25 | $13.82 | $13.89 | $13.39 | $13.75 | $13.75 | 3,035,190 |
| 2022-08-24 | $14.14 | $14.29 | $13.67 | $13.69 | $13.69 | 2,795,690 |
| 2022-08-23 | $14.01 | $14.27 | $13.85 | $14.15 | $14.15 | 2,852,020 |
| 2022-08-22 | $13.77 | $14.21 | $13.61 | $14.09 | $14.09 | 3,391,080 |
| 2022-08-19 | $13.85 | $14.04 | $13.71 | $13.73 | $13.73 | 1,982,830 |
| 2022-08-18 | $14.00 | $14.07 | $13.80 | $13.90 | $13.90 | 2,084,960 |
| 2022-08-17 | $13.97 | $14.16 | $13.90 | $14.07 | $14.07 | 2,225,560 |
| 2022-08-16 | $13.85 | $14.08 | $13.85 | $13.95 | $13.95 | 1,698,350 |
| 2022-08-15 | $14.10 | $14.10 | $13.76 | $13.91 | $13.91 | 1,774,920 |
| 2022-08-12 | $14.09 | $14.11 | $13.89 | $14.05 | $14.05 | 2,322,620 |
| 2022-08-11 | $13.83 | $14.12 | $13.83 | $14.01 | $14.01 | 3,225,040 |
| 2022-08-10 | $13.60 | $14.02 | $13.60 | $13.82 | $13.82 | 4,120,270 |
| 2022-08-09 | $13.42 | $13.65 | $13.23 | $13.55 | $13.55 | 2,914,610 |
| 2022-08-08 | $13.35 | $13.48 | $13.16 | $13.42 | $13.42 | 2,607,060 |
| 2022-08-05 | $13.42 | $13.61 | $13.21 | $13.39 | $13.39 | 2,343,740 |
| 2022-08-04 | $13.12 | $13.44 | $13.12 | $13.43 | $13.43 | 2,723,240 |
| 2022-08-03 | $13.22 | $13.69 | $12.97 | $13.01 | $13.01 | 3,517,180 |
| 2022-08-02 | $14.00 | $14.01 | $12.80 | $13.09 | $13.09 | 5,276,390 |
| 2022-08-01 | $14.19 | $14.20 | $13.93 | $14.09 | $14.09 | 2,049,160 |
| 2022-07-29 | $14.37 | $14.43 | $14.16 | $14.18 | $14.18 | 2,293,320 |
| 2022-07-28 | $14.20 | $14.43 | $14.20 | $14.33 | $14.33 | 2,749,170 |
| 2022-07-27 | $14.09 | $14.45 | $14.08 | $14.18 | $14.18 | 2,965,820 |
| 2022-07-26 | $14.18 | $14.21 | $13.78 | $14.14 | $14.14 | 3,432,040 |
| 2022-07-25 | $14.40 | $14.77 | $14.01 | $14.17 | $14.17 | 4,451,940 |
| 2022-07-22 | $14.09 | $14.88 | $14.00 | $14.39 | $14.39 | 7,799,190 |
| 2022-07-21 | $14.23 | $14.32 | $14.00 | $14.03 | $14.03 | 3,395,340 |
| 2022-07-20 | $14.18 | $14.30 | $14.06 | $14.23 | $14.23 | 2,875,110 |
| 2022-07-19 | $14.34 | $14.38 | $14.10 | $14.20 | $14.20 | 4,759,850 |
| 2022-07-18 | $13.46 | $14.40 | $13.46 | $14.33 | $14.33 | 8,855,110 |
| 2022-07-15 | $13.73 | $14.10 | $13.22 | $13.44 | $13.44 | 5,324,490 |
| 2022-07-14 | $13.48 | $13.74 | $13.30 | $13.72 | $13.72 | 3,009,240 |
| 2022-07-13 | $12.90 | $13.43 | $12.90 | $13.41 | $13.41 | 2,966,170 |
| 2022-07-12 | $13.40 | $13.40 | $12.93 | $12.96 | $12.96 | 3,103,950 |
| 2022-07-11 | $13.62 | $13.85 | $13.26 | $13.40 | $13.40 | 2,740,850 |
| 2022-07-08 | $13.54 | $13.92 | $13.54 | $13.72 | $13.72 | 2,806,210 |
| 2022-07-07 | $13.66 | $13.76 | $13.46 | $13.54 | $13.54 | 2,323,580 |
| 2022-07-06 | $13.88 | $14.00 | $13.51 | $13.66 | $13.66 | 2,683,030 |
| 2022-07-05 | $14.15 | $14.27 | $13.75 | $13.90 | $13.90 | 3,435,590 |
| 2022-07-04 | $14.07 | $14.19 | $13.98 | $14.07 | $14.07 | 3,281,290 |
| 2022-07-01 | $13.86 | $14.29 | $13.75 | $14.08 | $14.08 | 4,543,960 |
| 2022-06-30 | $13.61 | $13.93 | $13.61 | $13.75 | $13.75 | 2,919,540 |
| 2022-06-29 | $13.81 | $13.94 | $13.60 | $13.61 | $13.61 | 2,684,690 |
| 2022-06-28 | $13.65 | $13.90 | $13.54 | $13.87 | $13.87 | 2,874,270 |
| 2022-06-27 | $13.67 | $13.75 | $13.52 | $13.66 | $13.66 | 2,688,030 |
| 2022-06-24 | $13.51 | $13.70 | $13.46 | $13.56 | $13.56 | 2,589,510 |
| 2022-06-23 | $13.33 | $13.48 | $13.27 | $13.46 | $13.46 | 1,944,580 |
| 2022-06-22 | $13.60 | $13.60 | $13.28 | $13.33 | $13.33 | 2,477,630 |
| 2022-06-21 | $13.51 | $13.67 | $13.33 | $13.62 | $13.62 | 3,542,310 |
| 2022-06-20 | $13.60 | $13.67 | $13.40 | $13.50 | $13.50 | 4,235,490 |
| 2022-06-17 | $13.10 | $13.57 | $13.02 | $13.56 | $13.56 | 6,262,770 |
| 2022-06-16 | $12.96 | $13.30 | $12.81 | $13.22 | $13.22 | 4,031,370 |
| 2022-06-15 | $12.88 | $13.07 | $12.85 | $12.85 | $12.85 | 3,005,340 |
| 2022-06-14 | $12.90 | $12.90 | $12.47 | $12.84 | $12.84 | 2,998,570 |
| 2022-06-13 | $13.00 | $13.05 | $12.82 | $12.99 | $12.99 | 2,685,610 |
| 2022-06-10 | $12.69 | $12.96 | $12.63 | $12.90 | $12.90 | 1,931,780 |
| 2022-06-09 | $13.10 | $13.10 | $12.66 | $12.72 | $12.72 | 3,005,730 |
| 2022-06-08 | $13.30 | $13.32 | $12.86 | $13.10 | $13.10 | 3,520,700 |
| 2022-06-07 | $13.39 | $13.46 | $13.04 | $13.26 | $13.26 | 3,418,970 |
| 2022-06-06 | $13.14 | $13.39 | $13.11 | $13.37 | $13.37 | 3,531,120 |
| 2022-06-02 | $12.93 | $13.18 | $12.81 | $13.10 | $13.10 | 2,685,520 |
| 2022-06-01 | $13.09 | $13.19 | $12.92 | $13.04 | $13.04 | 3,399,440 |
| 2022-05-31 | $13.03 | $13.14 | $12.68 | $13.10 | $13.10 | 3,514,930 |
| 2022-05-30 | $13.26 | $13.26 | $12.85 | $13.00 | $13.00 | 2,532,930 |
| 2022-05-27 | $13.14 | $13.32 | $12.98 | $13.13 | $13.13 | 2,661,390 |
| 2022-05-26 | $13.22 | $13.33 | $12.95 | $13.12 | $13.12 | 3,004,700 |
| 2022-05-25 | $13.19 | $13.40 | $13.05 | $13.21 | $13.21 | 3,035,760 |
| 2022-05-24 | $14.02 | $14.09 | $12.93 | $12.99 | $12.99 | 4,742,180 |
| 2022-05-23 | $13.85 | $14.04 | $13.77 | $13.97 | $13.97 | 3,594,800 |
| 2022-05-20 | $13.77 | $14.18 | $13.62 | $13.85 | $13.85 | 4,595,760 |
| 2022-05-19 | $13.36 | $13.73 | $13.30 | $13.66 | $13.66 | 3,180,230 |
| 2022-05-18 | $13.63 | $13.80 | $13.50 | $13.63 | $13.63 | 3,305,380 |
| 2022-05-17 | $13.71 | $13.78 | $13.42 | $13.63 | $13.63 | 3,430,360 |
| 2022-05-16 | $14.40 | $14.49 | $13.77 | $13.80 | $13.80 | 4,432,740 |
| 2022-05-13 | $14.15 | $14.45 | $14.03 | $14.07 | $14.07 | 4,527,140 |
| 2022-05-12 | $13.87 | $14.50 | $13.76 | $14.22 | $14.22 | 6,752,420 |
| 2022-05-11 | $14.50 | $14.91 | $13.93 | $13.94 | $13.94 | 9,916,390 |
| 2022-05-10 | $13.30 | $14.26 | $13.19 | $14.10 | $14.10 | 8,776,180 |
| 2022-05-09 | $13.80 | $14.47 | $13.45 | $13.57 | $13.57 | 7,516,340 |
| 2022-05-06 | $21.12 | $21.75 | $20.90 | $21.35 | $13.26 | 2,970,650 |
| 2022-05-05 | $21.21 | $21.75 | $20.80 | $21.75 | $13.51 | 3,201,110 |
| 2022-05-04 | $20.80 | $20.80 | $20.80 | $20.80 | $12.92 | 0 |
| 2022-05-03 | $20.80 | $20.80 | $20.80 | $20.80 | $12.92 | 0 |
| 2022-04-29 | $20.35 | $20.96 | $20.00 | $20.80 | $12.92 | 2,334,550 |
| 2022-04-28 | $20.79 | $21.10 | $19.60 | $19.80 | $12.30 | 3,062,830 |
| 2022-04-27 | $19.24 | $20.86 | $19.16 | $20.59 | $12.79 | 3,104,250 |
| 2022-04-26 | $21.71 | $22.35 | $19.53 | $19.80 | $12.30 | 4,166,600 |
| 2022-04-25 | $22.86 | $23.46 | $21.66 | $21.73 | $13.50 | 2,842,030 |
| 2022-04-22 | $22.70 | $23.75 | $22.65 | $23.35 | $14.50 | 2,420,840 |
| 2022-04-21 | $24.85 | $24.85 | $22.87 | $23.15 | $14.38 | 4,818,590 |
| 2022-04-20 | $25.50 | $26.18 | $24.77 | $25.27 | $15.69 | 3,901,380 |
| 2022-04-19 | $24.96 | $25.29 | $24.61 | $25.26 | $15.69 | 1,970,510 |
| 2022-04-18 | $24.40 | $25.28 | $23.56 | $25.05 | $15.56 | 2,510,870 |
| 2022-04-15 | $25.81 | $26.17 | $24.65 | $24.66 | $15.32 | 3,720,920 |
| 2022-04-14 | $25.80 | $26.77 | $25.63 | $26.17 | $16.25 | 2,622,330 |
| 2022-04-13 | $26.51 | $26.69 | $25.60 | $25.80 | $16.02 | 2,979,360 |
| 2022-04-12 | $25.36 | $27.10 | $25.12 | $26.78 | $16.63 | 4,317,510 |
| 2022-04-11 | $27.79 | $27.79 | $25.21 | $25.60 | $15.90 | 6,362,700 |
| 2022-04-08 | $27.55 | $28.85 | $26.35 | $28.48 | $17.69 | 7,711,530 |
| 2022-04-07 | $27.95 | $28.38 | $26.95 | $27.39 | $17.01 | 4,688,980 |
| 2022-04-06 | $27.92 | $28.52 | $27.55 | $27.87 | $17.31 | 5,026,040 |
| 2022-04-05 | $28.09 | $28.09 | $28.09 | $28.09 | $17.45 | 0 |
| 2022-04-04 | $28.09 | $28.09 | $28.09 | $28.09 | $17.45 | 0 |
| 2022-04-01 | $29.11 | $29.68 | $27.92 | $28.09 | $17.45 | 8,239,360 |
| 2022-03-31 | $29.00 | $31.87 | $28.48 | $29.09 | $18.07 | 13,431,470 |
| 2022-03-30 | $26.35 | $29.86 | $26.34 | $29.08 | $18.06 | 10,704,890 |
| 2022-03-29 | $26.30 | $28.00 | $26.09 | $26.85 | $16.68 | 5,649,890 |
| 2022-03-28 | $25.46 | $26.30 | $25.31 | $26.20 | $16.27 | 2,959,210 |
| 2022-03-25 | $26.90 | $27.20 | $25.60 | $25.95 | $16.12 | 4,834,200 |
| 2022-03-24 | $26.71 | $27.75 | $26.70 | $27.36 | $16.99 | 4,372,900 |
| 2022-03-23 | $26.87 | $28.30 | $26.33 | $26.90 | $16.71 | 5,082,110 |
| 2022-03-22 | $28.05 | $28.25 | $26.58 | $26.71 | $16.59 | 7,425,400 |
| 2022-03-21 | $27.08 | $29.28 | $26.50 | $28.94 | $17.97 | 8,396,160 |
| 2022-03-18 | $25.82 | $27.40 | $25.60 | $27.00 | $16.77 | 6,805,820 |
| 2022-03-17 | $25.90 | $27.66 | $25.30 | $26.10 | $16.21 | 8,308,820 |
| 2022-03-16 | $25.04 | $26.50 | $24.66 | $26.38 | $16.38 | 7,857,510 |
| 2022-03-15 | $24.12 | $25.96 | $24.11 | $24.92 | $15.48 | 6,424,700 |
| 2022-03-14 | $23.83 | $25.20 | $23.81 | $24.40 | $15.15 | 5,158,320 |
| 2022-03-11 | $23.55 | $24.36 | $23.40 | $24.20 | $15.03 | 6,572,890 |
| 2022-03-10 | $24.10 | $26.06 | $23.55 | $24.92 | $15.48 | 9,761,520 |
| 2022-03-09 | $22.20 | $22.38 | $21.00 | $21.72 | $13.49 | 1,219,090 |
| 2022-03-08 | $22.73 | $22.99 | $22.11 | $22.15 | $13.76 | 1,055,460 |
| 2022-03-07 | $23.08 | $23.08 | $22.46 | $22.72 | $14.11 | 943,120 |
| 2022-03-04 | $23.48 | $23.70 | $22.81 | $23.06 | $14.32 | 1,443,960 |
| 2022-03-03 | $23.62 | $23.85 | $23.16 | $23.44 | $14.56 | 792,280 |
| 2022-03-02 | $23.41 | $23.76 | $23.31 | $23.62 | $14.67 | 721,690 |
| 2022-03-01 | $23.20 | $23.66 | $23.17 | $23.53 | $14.61 | 803,690 |
| 2022-02-28 | $23.41 | $23.68 | $22.81 | $23.20 | $14.41 | 738,280 |
| 2022-02-25 | $23.81 | $23.96 | $23.26 | $23.39 | $14.53 | 970,050 |
| 2022-02-24 | $23.92 | $24.30 | $22.90 | $23.15 | $14.38 | 1,799,840 |
| 2022-02-23 | $24.03 | $24.30 | $23.68 | $24.08 | $14.95 | 1,215,470 |
| 2022-02-22 | $24.15 | $24.23 | $23.61 | $23.88 | $14.83 | 1,492,400 |
| 2022-02-21 | $24.22 | $24.43 | $24.01 | $24.29 | $15.09 | 1,388,510 |
| 2022-02-18 | $23.96 | $24.39 | $23.70 | $24.29 | $15.09 | 2,106,000 |
| 2022-02-17 | $23.85 | $25.11 | $23.82 | $24.25 | $15.06 | 3,570,930 |
| 2022-02-16 | $23.33 | $23.88 | $23.33 | $23.79 | $14.77 | 1,340,850 |
| 2022-02-15 | $23.63 | $23.72 | $23.01 | $23.32 | $14.48 | 1,457,950 |
| 2022-02-14 | $23.00 | $24.49 | $22.89 | $23.56 | $14.63 | 2,150,800 |
| 2022-02-11 | $23.38 | $23.74 | $23.02 | $23.35 | $14.50 | 1,720,370 |
| 2022-02-10 | $24.42 | $25.19 | $23.62 | $23.68 | $14.71 | 2,828,640 |
| 2022-02-09 | $23.22 | $24.10 | $23.05 | $23.75 | $14.75 | 1,637,870 |
| 2022-02-08 | $22.84 | $23.34 | $22.75 | $23.22 | $14.42 | 960,400 |
| 2022-02-07 | $22.80 | $22.95 | $22.02 | $22.87 | $14.20 | 850,500 |
| 2022-02-04 | $22.31 | $22.31 | $22.31 | $22.31 | $13.86 | 0 |
| 2022-02-03 | $22.31 | $22.31 | $22.31 | $22.31 | $13.86 | 0 |
| 2022-02-02 | $22.31 | $22.31 | $22.31 | $22.31 | $13.86 | 0 |
| 2022-02-01 | $22.31 | $22.31 | $22.31 | $22.31 | $13.86 | 0 |
| 2022-01-28 | $22.01 | $22.57 | $21.90 | $22.31 | $13.86 | 1,257,800 |
| 2022-01-27 | $22.85 | $22.96 | $21.72 | $21.72 | $13.49 | 1,449,620 |
| 2022-01-26 | $22.93 | $23.25 | $22.58 | $22.98 | $14.27 | 758,870 |
| 2022-01-25 | $24.00 | $24.05 | $22.82 | $22.88 | $14.21 | 1,202,620 |
| 2022-01-24 | $24.11 | $24.22 | $23.70 | $23.93 | $14.86 | 773,900 |
| 2022-01-21 | $24.52 | $24.72 | $24.16 | $24.19 | $15.02 | 1,004,480 |
| 2022-01-20 | $25.77 | $25.93 | $24.50 | $24.51 | $15.22 | 2,398,290 |
| 2022-01-19 | $25.59 | $26.09 | $25.19 | $25.93 | $16.10 | 769,800 |
| 2022-01-18 | $26.72 | $26.72 | $25.38 | $25.58 | $15.89 | 1,304,020 |
| 2022-01-17 | $26.02 | $26.64 | $26.02 | $26.59 | $16.51 | 596,720 |
| 2022-01-14 | $27.11 | $27.38 | $26.21 | $26.28 | $16.32 | 1,089,160 |
| 2022-01-13 | $27.41 | $27.76 | $27.09 | $27.14 | $16.86 | 803,690 |
| 2022-01-12 | $27.24 | $27.86 | $27.24 | $27.53 | $17.10 | 1,117,670 |
| 2022-01-11 | $26.97 | $27.59 | $26.83 | $27.15 | $16.86 | 911,600 |
| 2022-01-10 | $26.77 | $27.20 | $26.26 | $26.95 | $16.74 | 857,200 |
| 2022-01-07 | $27.79 | $27.79 | $26.72 | $26.77 | $16.63 | 1,210,610 |
| 2022-01-06 | $27.11 | $28.14 | $26.88 | $27.80 | $17.27 | 1,509,990 |
| 2022-01-05 | $27.60 | $27.77 | $26.60 | $27.16 | $16.87 | 1,186,420 |
| 2022-01-04 | $27.00 | $27.62 | $26.81 | $27.60 | $17.14 | 1,246,440 |
| 2022-01-03 | $26.80 | $26.80 | $26.80 | $26.80 | $16.64 | 0 |
| 2021-12-31 | $26.80 | $27.25 | $26.74 | $26.80 | $16.64 | 829,070 |
| 2021-12-30 | $26.70 | $27.09 | $26.60 | $26.89 | $16.70 | 861,880 |
| 2021-12-29 | $27.02 | $27.09 | $26.50 | $26.70 | $16.58 | 858,300 |
| 2021-12-28 | $27.10 | $27.60 | $26.66 | $27.17 | $16.87 | 966,930 |
| 2021-12-27 | $26.93 | $27.54 | $26.01 | $27.22 | $16.91 | 1,966,820 |
| 2021-12-24 | $27.72 | $30.30 | $27.47 | $27.79 | $17.26 | 3,124,680 |
| 2021-12-23 | $29.60 | $29.60 | $27.02 | $27.27 | $16.94 | 2,358,240 |
| 2021-12-22 | $28.52 | $28.88 | $28.24 | $28.82 | $17.90 | 1,007,400 |
| 2021-12-21 | $28.40 | $28.76 | $28.17 | $28.70 | $17.82 | 922,070 |
| 2021-12-20 | $29.18 | $29.37 | $28.39 | $28.39 | $17.63 | 1,235,360 |
| 2021-12-17 | $29.12 | $29.68 | $28.62 | $29.51 | $18.33 | 2,365,000 |
| 2021-12-16 | $28.01 | $30.30 | $28.01 | $29.32 | $18.21 | 3,072,480 |
| 2021-12-15 | $28.79 | $28.90 | $28.10 | $28.24 | $17.54 | 1,319,450 |
| 2021-12-14 | $27.75 | $28.20 | $27.59 | $28.15 | $17.48 | 961,490 |
| 2021-12-13 | $27.58 | $28.21 | $27.36 | $27.90 | $17.33 | 1,074,750 |
| 2021-12-10 | $27.31 | $27.80 | $27.02 | $27.58 | $17.13 | 1,055,340 |
| 2021-12-09 | $27.30 | $27.55 | $27.11 | $27.45 | $17.05 | 894,370 |
| 2021-12-08 | $27.30 | $27.52 | $27.00 | $27.32 | $16.97 | 935,800 |
| 2021-12-07 | $27.27 | $27.46 | $26.53 | $27.26 | $16.93 | 1,355,950 |
| 2021-12-06 | $29.99 | $30.00 | $26.80 | $27.10 | $16.83 | 2,923,850 |
| 2021-12-03 | $29.30 | $29.30 | $29.30 | $29.30 | $18.20 | 1,836,950 |
| 2021-12-02 | $29.65 | $29.65 | $29.65 | $29.65 | $18.41 | 2,164,120 |
| 2021-12-01 | $29.20 | $31.39 | $29.19 | $31.09 | $19.31 | 3,661,320 |
| 2021-11-30 | $29.86 | $30.63 | $29.10 | $29.69 | $18.44 | 1,986,560 |
| 2021-11-29 | $29.40 | $30.29 | $28.89 | $29.77 | $18.49 | 2,217,570 |
| 2021-11-26 | $30.61 | $31.98 | $30.16 | $30.30 | $18.82 | 3,540,060 |
| 2021-11-25 | $30.00 | $32.30 | $29.53 | $30.92 | $19.20 | 4,385,330 |
| 2021-11-24 | $29.02 | $30.15 | $28.88 | $30.08 | $18.68 | 2,734,540 |
| 2021-11-23 | $29.10 | $29.40 | $28.78 | $29.26 | $18.17 | 1,580,750 |
| 2021-11-22 | $29.40 | $29.40 | $28.45 | $29.11 | $18.08 | 1,998,600 |
| 2021-11-19 | $29.78 | $29.86 | $29.02 | $29.41 | $18.27 | 2,190,010 |
| 2021-11-18 | $29.69 | $30.55 | $29.05 | $30.28 | $18.81 | 3,187,790 |
| 2021-11-17 | $29.80 | $29.96 | $29.18 | $29.69 | $18.44 | 2,146,710 |
| 2021-11-16 | $30.23 | $30.40 | $29.48 | $30.11 | $18.70 | 3,246,290 |
| 2021-11-15 | $29.10 | $30.77 | $28.96 | $30.70 | $19.07 | 5,117,210 |
| 2021-11-12 | $28.65 | $29.77 | $28.26 | $29.48 | $18.31 | 6,304,840 |
| 2021-11-11 | $27.30 | $32.62 | $27.30 | $30.31 | $18.82 | 8,124,010 |
| 2021-11-10 | $27.35 | $27.66 | $26.76 | $27.18 | $16.88 | 1,218,680 |
| 2021-11-09 | $26.80 | $27.80 | $26.60 | $27.35 | $16.99 | 1,880,550 |
| 2021-11-08 | $26.99 | $28.70 | $26.44 | $27.65 | $17.17 | 3,110,740 |
| 2021-11-05 | $25.86 | $25.86 | $25.86 | $25.86 | $16.06 | 1,792,920 |
| 2021-11-04 | $25.50 | $25.86 | $25.33 | $25.86 | $16.06 | 678,830 |
| 2021-11-03 | $25.11 | $25.64 | $25.05 | $25.42 | $15.79 | 582,550 |
| 2021-11-02 | $25.30 | $26.25 | $24.90 | $25.23 | $15.67 | 1,049,540 |
| 2021-11-01 | $24.90 | $25.68 | $24.89 | $25.26 | $15.69 | 628,600 |
| 2021-10-29 | $24.89 | $25.20 | $24.66 | $25.13 | $15.61 | 661,920 |
| 2021-10-28 | $25.55 | $25.80 | $24.72 | $24.87 | $15.45 | 1,375,830 |
| 2021-10-27 | $25.68 | $27.52 | $24.42 | $26.42 | $16.41 | 2,413,380 |
| 2021-10-26 | $25.79 | $26.18 | $25.26 | $25.48 | $15.82 | 777,720 |
| 2021-10-25 | $25.02 | $26.50 | $25.02 | $25.95 | $16.12 | 927,190 |
| 2021-10-22 | $25.68 | $25.84 | $25.00 | $25.29 | $15.71 | 803,590 |
| 2021-10-21 | $26.60 | $26.95 | $25.63 | $25.72 | $15.97 | 1,031,120 |
| 2021-10-20 | $26.70 | $26.90 | $26.40 | $26.66 | $16.56 | 699,080 |
| 2021-10-19 | $27.10 | $27.10 | $26.60 | $26.96 | $16.74 | 588,890 |
| 2021-10-18 | $27.01 | $27.10 | $26.51 | $26.91 | $16.71 | 650,340 |
| 2021-10-15 | $27.15 | $27.25 | $26.80 | $27.04 | $16.79 | 602,360 |
| 2021-10-14 | $27.10 | $27.30 | $26.66 | $27.15 | $16.86 | 800,050 |
| 2021-10-13 | $26.99 | $27.35 | $26.53 | $27.35 | $16.99 | 712,420 |
| 2021-10-12 | $27.74 | $28.07 | $26.74 | $26.99 | $16.76 | 945,460 |
| 2021-10-11 | $27.50 | $28.33 | $27.16 | $27.81 | $17.27 | 1,280,950 |
| 2021-10-08 | $27.38 | $29.20 | $27.38 | $27.81 | $17.27 | 1,477,790 |
| 2021-10-07 | $26.91 | $26.91 | $26.91 | $26.91 | $16.71 | 0 |
| 2021-10-06 | $26.91 | $26.91 | $26.91 | $26.91 | $16.71 | 0 |
| 2021-09-30 | $26.52 | $27.02 | $26.52 | $26.91 | $16.71 | 710,600 |
| 2021-09-29 | $27.80 | $28.06 | $26.38 | $26.41 | $16.40 | 1,442,300 |
| 2021-09-28 | $28.00 | $28.41 | $27.00 | $28.07 | $17.43 | 1,168,840 |
| 2021-09-27 | $29.20 | $30.11 | $27.63 | $27.90 | $17.33 | 1,733,300 |
| 2021-09-24 | $30.97 | $30.97 | $29.07 | $29.39 | $18.25 | 2,388,980 |
| 2021-09-23 | $29.53 | $31.94 | $29.25 | $31.12 | $19.33 | 3,834,070 |
| 2021-09-22 | $28.80 | $29.78 | $28.51 | $29.53 | $18.34 | 1,375,790 |
| 2021-09-21 | $29.35 | $29.35 | $29.35 | $29.35 | $18.23 | 0 |
| 2021-09-20 | $29.35 | $29.35 | $29.35 | $29.35 | $18.23 | 0 |
| 2021-09-17 | $28.99 | $29.80 | $28.69 | $29.35 | $18.23 | 1,477,380 |
| 2021-09-16 | $29.97 | $30.37 | $28.95 | $28.95 | $17.98 | 2,019,620 |
| 2021-09-15 | $30.45 | $30.75 | $29.50 | $30.00 | $18.63 | 2,212,760 |
| 2021-09-14 | $31.46 | $31.74 | $30.37 | $30.42 | $18.89 | 3,003,050 |
| 2021-09-13 | $31.38 | $33.71 | $31.10 | $31.45 | $19.53 | 4,313,570 |
| 2021-09-10 | $32.00 | $32.73 | $30.40 | $30.43 | $18.90 | 3,218,110 |
| 2021-09-09 | $31.80 | $33.30 | $30.70 | $32.46 | $20.16 | 4,042,140 |
| 2021-09-08 | $31.99 | $32.40 | $31.11 | $31.51 | $19.57 | 2,649,120 |
| 2021-09-07 | $31.34 | $32.85 | $31.10 | $32.23 | $20.02 | 3,601,970 |
| 2021-09-06 | $31.54 | $32.09 | $30.56 | $31.58 | $19.61 | 2,794,130 |
| 2021-09-03 | $32.52 | $33.07 | $31.02 | $31.07 | $19.30 | 4,857,290 |
| 2021-09-02 | $32.79 | $34.37 | $30.68 | $33.71 | $20.94 | 6,686,370 |
| 2021-09-01 | $34.91 | $36.33 | $32.92 | $32.95 | $20.46 | 10,980,610 |
| 2021-08-31 | $28.60 | $32.76 | $28.56 | $32.76 | $20.35 | 4,717,700 |
| 2021-08-30 | $27.70 | $28.04 | $27.17 | $27.30 | $16.95 | 1,196,980 |
| 2021-08-27 | $28.50 | $29.29 | $27.57 | $27.73 | $17.22 | 1,481,590 |
| 2021-08-26 | $29.45 | $29.49 | $28.06 | $28.06 | $17.43 | 1,426,730 |
| 2021-08-25 | $28.81 | $29.30 | $28.40 | $28.90 | $17.95 | 2,097,180 |
| 2021-08-24 | $27.86 | $29.95 | $27.70 | $29.29 | $18.19 | 3,363,800 |
| 2021-08-23 | $27.14 | $27.73 | $27.10 | $27.62 | $17.15 | 1,240,000 |
| 2021-08-20 | $27.86 | $27.86 | $26.56 | $27.02 | $16.78 | 1,643,770 |
| 2021-08-19 | $29.02 | $29.30 | $27.68 | $27.82 | $17.28 | 2,869,340 |
| 2021-08-18 | $28.66 | $30.38 | $28.36 | $30.00 | $18.63 | 4,580,300 |
| 2021-08-17 | $28.01 | $29.29 | $27.62 | $28.66 | $17.80 | 3,273,510 |
| 2021-08-16 | $26.97 | $28.44 | $26.97 | $27.98 | $17.38 | 1,676,480 |
| 2021-08-13 | $27.10 | $27.26 | $26.70 | $26.96 | $16.74 | 783,790 |
| 2021-08-12 | $27.00 | $27.45 | $26.86 | $27.05 | $16.80 | 752,560 |
| 2021-08-11 | $27.28 | $27.50 | $26.90 | $27.14 | $16.86 | 1,307,720 |
| 2021-08-10 | $26.50 | $27.98 | $26.40 | $27.62 | $17.15 | 1,903,450 |
| 2021-08-09 | $25.77 | $26.78 | $25.70 | $26.61 | $16.53 | 1,101,700 |
| 2021-08-06 | $25.92 | $26.18 | $25.65 | $25.81 | $16.03 | 645,370 |
| 2021-08-05 | $26.56 | $26.65 | $25.76 | $25.90 | $16.09 | 941,350 |
| 2021-08-04 | $26.20 | $26.57 | $26.13 | $26.56 | $16.50 | 731,360 |
| 2021-08-03 | $26.30 | $26.62 | $26.10 | $26.37 | $16.38 | 851,110 |
| 2021-08-02 | $25.59 | $26.45 | $25.20 | $26.34 | $16.36 | 1,051,290 |
| 2021-07-30 | $25.40 | $25.77 | $25.20 | $25.59 | $15.89 | 861,660 |
| 2021-07-29 | $25.14 | $25.74 | $24.95 | $25.40 | $15.77 | 1,100,650 |
| 2021-07-28 | $25.98 | $25.98 | $24.21 | $24.90 | $15.46 | 1,399,760 |
| 2021-07-27 | $27.30 | $27.50 | $25.80 | $25.99 | $16.14 | 1,269,880 |
| 2021-07-26 | $27.30 | $27.80 | $26.72 | $27.30 | $16.95 | 1,069,230 |
| 2021-07-23 | $28.63 | $28.82 | $27.40 | $27.42 | $17.03 | 1,300,920 |
| 2021-07-22 | $28.40 | $28.78 | $28.00 | $28.38 | $17.63 | 1,045,580 |
| 2021-07-21 | $27.77 | $28.68 | $27.62 | $28.58 | $17.75 | 1,319,780 |
| 2021-07-20 | $28.90 | $28.90 | $28.02 | $28.14 | $17.48 | 1,057,490 |
| 2021-07-19 | $29.25 | $29.53 | $28.63 | $28.94 | $17.97 | 775,590 |
| 2021-07-16 | $29.52 | $29.83 | $29.33 | $29.54 | $18.35 | 889,310 |
| 2021-07-15 | $30.20 | $30.30 | $29.48 | $29.59 | $18.38 | 1,331,610 |
| 2021-07-14 | $31.48 | $32.15 | $30.45 | $30.57 | $18.99 | 1,859,530 |
| 2021-07-13 | $30.50 | $31.50 | $30.06 | $31.30 | $19.44 | 2,171,800 |
| 2021-07-12 | $31.00 | $31.09 | $30.25 | $30.51 | $18.95 | 1,431,640 |
| 2021-07-08 | $30.96 | $31.49 | $29.71 | $29.71 | $18.45 | 1,421,180 |
| 2021-07-07 | $30.00 | $30.47 | $29.83 | $30.37 | $18.86 | 1,009,280 |
| 2021-07-06 | $29.30 | $30.26 | $29.28 | $30.14 | $18.72 | 983,120 |
| 2021-07-05 | $29.41 | $29.59 | $29.17 | $29.57 | $18.36 | 758,500 |
| 2021-07-02 | $29.68 | $29.91 | $29.08 | $29.24 | $18.16 | 891,340 |
| 2021-07-01 | $30.09 | $30.62 | $29.35 | $29.69 | $18.44 | 883,850 |
| 2021-06-30 | $30.36 | $30.49 | $30.01 | $30.10 | $18.69 | 819,860 |
| 2021-06-29 | $30.82 | $31.18 | $30.31 | $30.36 | $18.86 | 1,869,060 |
| 2021-06-28 | $33.50 | $34.04 | $31.79 | $31.79 | $19.74 | 2,819,050 |
| 2021-06-25 | $31.45 | $32.50 | $31.02 | $32.40 | $20.12 | 2,492,390 |
| 2021-06-24 | $31.20 | $32.30 | $30.60 | $31.83 | $19.77 | 2,143,630 |
| 2021-06-23 | $31.31 | $32.13 | $30.85 | $31.20 | $19.38 | 1,867,240 |
| 2021-06-22 | $30.08 | $32.79 | $30.08 | $31.44 | $19.53 | 2,433,550 |
| 2021-06-21 | $29.50 | $30.37 | $29.42 | $30.20 | $18.76 | 1,053,800 |
| 2021-06-18 | $29.45 | $29.88 | $29.00 | $29.72 | $18.46 | 762,970 |
| 2021-06-17 | $29.50 | $29.90 | $29.44 | $29.55 | $18.28 | 858,910 |
| 2021-06-16 | $30.59 | $30.64 | $29.53 | $29.62 | $18.32 | 1,409,260 |
| 2021-06-15 | $31.50 | $31.70 | $30.65 | $30.74 | $19.01 | 1,225,490 |
| 2021-06-14 | $31.53 | $31.53 | $31.53 | $31.53 | $19.50 | 0 |
| 2021-06-11 | $31.00 | $32.09 | $31.00 | $31.53 | $19.50 | 1,738,700 |
| 2021-06-10 | $30.82 | $31.31 | $30.71 | $31.14 | $19.26 | 1,153,470 |
| 2021-06-09 | $30.86 | $31.33 | $30.86 | $31.10 | $19.24 | 935,770 |
| 2021-06-08 | $31.54 | $31.63 | $30.56 | $30.82 | $19.06 | 1,585,910 |
| 2021-06-07 | $31.66 | $31.70 | $31.13 | $31.53 | $19.50 | 1,131,940 |
| 2021-06-04 | $32.69 | $32.69 | $31.33 | $31.51 | $19.49 | 2,626,440 |
| 2021-06-03 | $33.49 | $33.66 | $32.85 | $32.94 | $20.38 | 1,779,930 |
| 2021-06-02 | $33.60 | $33.60 | $32.90 | $33.33 | $20.62 | 1,967,940 |
| 2021-06-01 | $33.00 | $33.88 | $32.83 | $33.49 | $20.72 | 2,071,320 |
| 2021-05-31 | $32.77 | $33.40 | $32.32 | $33.19 | $20.53 | 1,726,550 |
| 2021-05-28 | $34.11 | $34.14 | $32.40 | $32.80 | $20.29 | 2,576,640 |
| 2021-05-27 | $32.75 | $34.18 | $32.75 | $34.08 | $21.08 | 3,238,710 |
| 2021-05-26 | $32.65 | $33.54 | $32.59 | $32.83 | $20.31 | 2,379,970 |
| 2021-05-25 | $32.54 | $32.65 | $31.58 | $32.22 | $19.93 | 2,518,140 |
| 2021-05-24 | $32.60 | $33.69 | $32.50 | $32.88 | $20.34 | 1,789,340 |
| 2021-05-21 | $33.98 | $33.98 | $32.80 | $32.85 | $20.32 | 2,352,060 |
| 2021-05-20 | $33.37 | $35.20 | $33.07 | $33.63 | $20.80 | 3,461,520 |
| 2021-05-19 | $34.15 | $36.65 | $34.05 | $34.47 | $21.32 | 4,634,210 |
| 2021-05-18 | $32.20 | $33.88 | $31.81 | $33.69 | $20.84 | 3,321,330 |
| 2021-05-17 | $32.80 | $32.99 | $31.83 | $32.50 | $20.10 | 3,160,380 |
| 2021-05-14 | $31.83 | $34.88 | $31.80 | $33.72 | $20.86 | 5,201,550 |
| 2021-05-13 | $32.06 | $34.21 | $32.06 | $32.13 | $19.87 | 4,090,610 |
| 2021-05-12 | $30.99 | $31.66 | $30.48 | $31.66 | $19.58 | 1,985,500 |
| 2021-05-11 | $30.40 | $31.61 | $30.15 | $31.41 | $19.43 | 1,890,260 |
| 2021-05-10 | $31.59 | $31.59 | $30.56 | $30.62 | $18.94 | 1,727,550 |
| 2021-05-07 | $31.02 | $31.99 | $30.12 | $31.72 | $19.62 | 2,350,790 |
| 2021-05-06 | $30.70 | $31.80 | $30.70 | $31.20 | $19.30 | 1,604,430 |
| 2021-05-05 | $30.69 | $30.69 | $30.69 | $30.69 | $18.98 | 0 |
| 2021-05-04 | $30.69 | $30.69 | $30.69 | $30.69 | $18.98 | 0 |
| 2021-04-30 | $31.52 | $31.76 | $30.53 | $30.69 | $18.98 | 1,634,740 |
| 2021-04-29 | $32.40 | $32.95 | $31.42 | $31.45 | $19.45 | 2,386,520 |
| 2021-04-28 | $32.30 | $34.15 | $31.81 | $32.95 | $20.38 | 3,274,170 |
| 2021-04-27 | $31.75 | $32.25 | $30.78 | $31.95 | $19.76 | 1,899,710 |
| 2021-04-26 | $32.40 | $33.16 | $31.78 | $31.81 | $19.68 | 1,822,820 |
| 2021-04-23 | $33.97 | $34.49 | $32.70 | $32.85 | $20.32 | 2,521,610 |
| 2021-04-22 | $34.59 | $35.10 | $33.86 | $34.01 | $21.04 | 2,114,660 |
| 2021-04-21 | $35.12 | $36.19 | $34.24 | $34.57 | $21.38 | 2,580,960 |
| 2021-04-20 | $35.25 | $36.77 | $35.21 | $35.80 | $22.14 | 3,151,020 |
| 2021-04-19 | $34.94 | $35.76 | $34.70 | $35.52 | $21.97 | 2,593,170 |
| 2021-04-16 | $34.85 | $35.34 | $34.06 | $35.08 | $21.70 | 2,173,970 |
| 2021-04-15 | $35.99 | $36.33 | $34.37 | $34.83 | $21.54 | 3,584,260 |
| 2021-04-14 | $36.47 | $36.94 | $35.28 | $36.69 | $22.69 | 4,189,280 |
| 2021-04-13 | $38.16 | $40.12 | $36.96 | $37.31 | $23.08 | 4,864,480 |
| 2021-04-12 | $44.50 | $44.87 | $38.36 | $39.02 | $24.14 | 6,562,550 |
| 2021-04-09 | $39.99 | $43.19 | $39.60 | $42.49 | $26.28 | 6,554,050 |
| 2021-04-08 | $40.50 | $43.89 | $38.80 | $40.73 | $25.19 | 7,532,880 |
| 2021-04-07 | $39.97 | $43.00 | $39.30 | $41.82 | $25.87 | 7,799,460 |
| 2021-04-06 | $38.50 | $39.96 | $37.50 | $39.81 | $24.62 | 4,908,410 |
| 2021-04-05 | $39.09 | $39.09 | $39.09 | $39.09 | $24.18 | 0 |
| 2021-04-02 | $40.06 | $40.60 | $38.50 | $39.09 | $24.18 | 5,108,790 |
| 2021-04-01 | $40.96 | $41.00 | $38.40 | $39.58 | $24.48 | 6,932,450 |
| 2021-03-31 | $39.51 | $42.88 | $39.12 | $42.53 | $26.31 | 10,181,780 |
| 2021-03-30 | $40.10 | $41.00 | $37.50 | $38.66 | $23.91 | 7,232,030 |
| 2021-03-29 | $42.00 | $44.46 | $40.80 | $41.75 | $25.82 | 7,899,890 |
| 2021-03-26 | $40.04 | $43.80 | $40.04 | $42.08 | $26.03 | 9,293,050 |
| 2021-03-25 | $44.55 | $45.43 | $40.20 | $41.65 | $25.76 | 10,261,070 |
| 2021-03-24 | $48.33 | $50.42 | $43.64 | $45.65 | $28.24 | 14,157,260 |
| 2021-03-23 | $47.29 | $50.71 | $44.50 | $50.71 | $31.37 | 13,842,880 |
| 2021-03-22 | $36.00 | $42.26 | $36.00 | $42.26 | $26.14 | 6,911,140 |
| 2021-03-19 | $33.69 | $36.60 | $33.05 | $35.22 | $21.79 | 6,857,150 |
| 2021-03-18 | $34.02 | $35.01 | $33.02 | $33.92 | $20.98 | 4,758,860 |
| 2021-03-17 | $35.81 | $35.81 | $33.50 | $34.02 | $21.04 | 5,786,700 |
| 2021-03-16 | $33.54 | $35.49 | $32.50 | $34.30 | $21.22 | 6,478,770 |
| 2021-03-15 | $31.84 | $33.88 | $31.26 | $33.40 | $20.66 | 5,307,460 |
| 2021-03-12 | $31.52 | $33.58 | $30.83 | $32.30 | $19.98 | 5,491,750 |
| 2021-03-11 | $31.25 | $32.55 | $30.82 | $31.66 | $19.58 | 3,936,500 |
| 2021-03-10 | $31.58 | $33.49 | $30.72 | $31.79 | $19.66 | 4,422,240 |
| 2021-03-09 | $35.94 | $35.94 | $31.99 | $32.26 | $19.95 | 7,311,960 |
| 2021-03-08 | $30.70 | $36.49 | $30.59 | $36.49 | $22.57 | 7,159,780 |
| 2021-03-05 | $30.93 | $31.34 | $29.85 | $30.41 | $18.81 | 2,863,260 |
| 2021-03-04 | $31.58 | $32.25 | $30.60 | $30.77 | $19.03 | 3,206,240 |
| 2021-03-03 | $31.99 | $32.40 | $31.00 | $32.15 | $19.89 | 4,424,190 |
| 2021-03-02 | $30.91 | $33.88 | $30.68 | $33.04 | $20.44 | 5,561,920 |
| 2021-03-01 | $30.15 | $31.79 | $30.15 | $30.90 | $19.11 | 2,914,680 |
| 2021-02-26 | $28.88 | $31.77 | $28.68 | $30.59 | $18.92 | 3,668,190 |
| 2021-02-25 | $31.81 | $31.85 | $29.87 | $29.97 | $18.54 | 2,659,180 |
| 2021-02-24 | $30.75 | $31.38 | $29.62 | $31.02 | $19.19 | 2,780,210 |
| 2021-02-23 | $29.80 | $31.88 | $29.50 | $30.73 | $19.01 | 3,965,530 |
| 2021-02-22 | $30.69 | $31.17 | $29.69 | $29.82 | $18.45 | 3,224,420 |
| 2021-02-19 | $29.21 | $30.91 | $29.21 | $30.79 | $19.05 | 3,116,750 |
| 2021-02-18 | $28.80 | $29.79 | $28.70 | $29.60 | $18.31 | 2,975,670 |
| 2021-02-17 | $28.18 | $28.18 | $28.18 | $28.18 | $17.43 | 0 |
| 2021-02-16 | $28.18 | $28.18 | $28.18 | $28.18 | $17.43 | 0 |
| 2021-02-15 | $28.18 | $28.18 | $28.18 | $28.18 | $17.43 | 0 |
| 2021-02-12 | $28.18 | $28.18 | $28.18 | $28.18 | $17.43 | 0 |
| 2021-02-11 | $28.18 | $28.18 | $28.18 | $28.18 | $17.43 | 0 |
| 2021-02-10 | $29.05 | $29.25 | $28.10 | $28.18 | $17.43 | 2,413,290 |
| 2021-02-09 | $29.69 | $30.18 | $28.62 | $28.88 | $17.86 | 3,430,520 |
| 2021-02-08 | $32.14 | $32.49 | $29.56 | $29.58 | $18.30 | 3,717,740 |
| 2021-02-05 | $34.01 | $35.45 | $32.14 | $32.14 | $19.88 | 4,442,680 |
| 2021-02-04 | $37.00 | $37.34 | $34.40 | $34.91 | $21.59 | 5,649,580 |
| 2021-02-03 | $35.50 | $38.50 | $33.50 | $38.40 | $23.75 | 8,914,660 |
| 2021-02-02 | $39.88 | $43.99 | $36.87 | $37.06 | $22.92 | 10,446,800 |
| 2021-02-01 | $35.50 | $39.50 | $35.50 | $38.32 | $23.70 | 8,577,380 |
| 2021-01-29 | $34.18 | $36.88 | $32.70 | $34.95 | $21.62 | 6,779,430 |
| 2021-01-28 | $33.50 | $35.90 | $33.08 | $34.12 | $21.11 | 5,077,120 |
| 2021-01-27 | $34.28 | $35.67 | $33.01 | $34.12 | $21.11 | 5,312,420 |
| 2021-01-26 | $37.55 | $38.26 | $34.38 | $34.65 | $21.43 | 7,024,340 |
| 2021-01-25 | $36.80 | $40.20 | $36.36 | $38.26 | $23.67 | 7,923,970 |
| 2021-01-22 | $39.00 | $40.78 | $36.45 | $37.22 | $23.02 | 8,985,400 |
| 2021-01-21 | $41.99 | $43.31 | $39.90 | $40.20 | $24.87 | 12,100,430 |
| 2021-01-20 | $45.00 | $53.45 | $45.00 | $47.59 | $29.44 | 14,257,830 |
Anhui Huaqi Environmental Protection & Technology Co. (300929) News Headlines
Recent Anhui Huaqi Environmental Protection & Technology Co. (300929) News
Similar Companies to Anhui Huaqi Environmental Protection & Technology Co. (300929) 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 | -- | -- | -- |