Shanghai Huafon Aluminium Corporation (601702) Exchange: SHG
Data as of July 11, 2025
$15.69 ($-0.17) -1.07%
Shanghai Huafon Aluminium Corporation - Daily Information
Click for more stock information on Shanghai Huafon Aluminium Corporation.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.90 |
| Previous Close | $15.69 |
| High | $15.98 |
| Low | $15.61 |
| Adjusted Open | $15.90 |
| Previous Adjusted Close | $15.69 |
| Adjusted High | $15.98 |
| Adjusted Low | $15.61 |
About Shanghai Huafon Aluminium Corporation (601702)
Shanghai Huafon Aluminium Corporation
Invest in Shanghai Huafon Aluminium Corporation (601702)
Historical Stock Data for Shanghai Huafon Aluminium Corporation (601702)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.90 | $15.98 | $15.61 | $15.69 | $15.69 | 6,236,520 |
| 2025-07-08 | $15.71 | $15.94 | $15.69 | $15.86 | $15.86 | 4,044,100 |
| 2025-07-07 | $15.70 | $15.76 | $15.55 | $15.71 | $15.71 | 3,379,500 |
| 2025-07-04 | $16.08 | $16.10 | $15.73 | $15.75 | $15.75 | 6,689,060 |
| 2025-07-03 | $16.12 | $16.20 | $16.02 | $16.12 | $16.12 | 4,023,980 |
| 2025-07-02 | $15.97 | $16.22 | $15.88 | $16.06 | $16.06 | 4,715,800 |
| 2025-06-30 | $16.25 | $16.30 | $15.82 | $15.89 | $15.89 | 8,907,600 |
| 2025-06-27 | $15.89 | $16.45 | $15.89 | $16.20 | $16.20 | 10,799,210 |
| 2025-06-26 | $15.68 | $16.07 | $15.65 | $15.79 | $15.79 | 6,352,490 |
| 2025-06-25 | $15.70 | $15.78 | $15.47 | $15.71 | $15.71 | 5,841,810 |
| 2025-06-24 | $15.30 | $15.71 | $15.30 | $15.61 | $15.61 | 5,770,500 |
| 2025-06-23 | $15.31 | $15.44 | $15.18 | $15.28 | $15.28 | 4,340,900 |
| 2025-06-20 | $15.59 | $15.63 | $15.28 | $15.43 | $15.43 | 4,176,030 |
| 2025-06-19 | $15.80 | $15.86 | $15.45 | $15.55 | $15.55 | 5,519,300 |
| 2025-06-18 | $16.00 | $16.10 | $15.71 | $15.89 | $15.89 | 4,115,500 |
| 2025-06-17 | $15.68 | $16.02 | $15.53 | $15.88 | $15.88 | 8,132,310 |
| 2025-06-13 | $15.70 | $15.76 | $15.50 | $15.58 | $15.58 | 4,319,420 |
| 2025-06-12 | $15.96 | $15.99 | $15.64 | $15.75 | $15.75 | 4,858,750 |
| 2025-06-11 | $15.70 | $16.13 | $15.68 | $15.96 | $15.96 | 8,242,000 |
| 2025-06-10 | $15.92 | $16.00 | $15.60 | $15.72 | $15.72 | 6,329,850 |
| 2025-06-09 | $16.11 | $16.23 | $15.85 | $15.87 | $15.87 | 7,555,200 |
| 2025-06-06 | $15.94 | $16.20 | $15.78 | $16.06 | $16.06 | 5,857,060 |
| 2025-06-05 | $16.19 | $16.26 | $16.05 | $16.11 | $16.11 | 3,872,700 |
| 2025-06-04 | $16.23 | $16.57 | $16.15 | $16.20 | $16.20 | 5,641,560 |
| 2025-06-03 | $16.38 | $16.45 | $16.12 | $16.15 | $16.15 | 4,431,210 |
| 2025-05-30 | $16.34 | $16.41 | $16.06 | $16.17 | $16.17 | 3,271,060 |
| 2025-05-29 | $15.88 | $16.79 | $15.88 | $16.34 | $16.34 | 10,555,590 |
| 2025-05-28 | $16.00 | $16.18 | $15.91 | $16.00 | $16.00 | 3,701,120 |
| 2025-05-27 | $16.11 | $16.15 | $15.82 | $15.94 | $15.94 | 3,515,000 |
| 2025-05-26 | $16.24 | $16.28 | $15.96 | $16.08 | $16.08 | 4,285,100 |
| 2025-05-23 | $16.43 | $16.51 | $16.16 | $16.21 | $16.21 | 5,182,110 |
| 2025-05-22 | $16.73 | $16.73 | $16.31 | $16.40 | $16.40 | 6,917,130 |
| 2025-05-21 | $16.70 | $16.95 | $16.54 | $16.77 | $16.77 | 4,919,300 |
| 2025-05-20 | $16.81 | $16.88 | $16.61 | $16.65 | $16.65 | 5,457,910 |
| 2025-05-19 | $17.00 | $17.15 | $16.74 | $16.88 | $16.88 | 4,800,540 |
| 2025-05-16 | $16.70 | $17.10 | $16.63 | $16.78 | $16.78 | 5,307,070 |
| 2025-05-15 | $17.20 | $17.26 | $16.66 | $16.78 | $16.78 | 7,164,900 |
| 2025-05-14 | $17.23 | $17.49 | $17.06 | $17.20 | $17.20 | 3,536,280 |
| 2025-05-13 | $17.34 | $17.55 | $17.19 | $17.23 | $17.23 | 5,360,300 |
| 2025-05-12 | $16.91 | $17.25 | $16.85 | $17.17 | $17.17 | 5,460,200 |
| 2025-05-09 | $17.03 | $17.03 | $16.75 | $16.80 | $16.80 | 3,819,860 |
| 2025-05-08 | $17.05 | $17.15 | $16.93 | $16.97 | $16.97 | 4,254,940 |
| 2025-05-07 | $17.24 | $17.58 | $16.94 | $17.14 | $17.14 | 6,468,220 |
| 2025-05-06 | $17.06 | $17.23 | $16.80 | $17.13 | $17.13 | 6,548,840 |
| 2025-04-30 | $16.69 | $17.27 | $16.58 | $17.06 | $17.06 | 5,980,450 |
| 2025-04-29 | $16.86 | $16.91 | $16.62 | $16.69 | $16.69 | 3,611,000 |
| 2025-04-28 | $16.80 | $16.97 | $16.60 | $16.83 | $16.83 | 3,675,700 |
| 2025-04-25 | $16.67 | $17.14 | $16.40 | $16.83 | $16.83 | 5,673,510 |
| 2025-04-24 | $17.06 | $17.10 | $16.44 | $16.51 | $16.51 | 7,783,500 |
| 2025-04-23 | $16.17 | $17.16 | $16.00 | $16.88 | $16.88 | 15,568,110 |
| 2025-04-22 | $15.82 | $16.05 | $15.55 | $15.88 | $15.88 | 11,113,310 |
| 2025-04-21 | $16.28 | $16.28 | $15.51 | $15.96 | $15.96 | 18,885,480 |
| 2025-04-18 | $16.67 | $16.88 | $16.57 | $16.77 | $16.77 | 6,485,600 |
| 2025-04-17 | $16.61 | $16.85 | $16.58 | $16.63 | $16.63 | 3,417,900 |
| 2025-04-16 | $17.31 | $17.32 | $16.68 | $16.80 | $16.80 | 4,902,840 |
| 2025-04-15 | $17.44 | $17.55 | $16.98 | $17.25 | $17.25 | 6,393,700 |
| 2025-04-14 | $17.24 | $17.71 | $17.10 | $17.43 | $17.43 | 5,834,800 |
| 2025-04-11 | $17.24 | $17.58 | $17.02 | $17.08 | $17.08 | 4,572,130 |
| 2025-04-10 | $17.18 | $17.62 | $16.95 | $17.54 | $17.54 | 7,149,700 |
| 2025-04-09 | $16.94 | $16.94 | $15.68 | $16.50 | $16.50 | 11,461,870 |
| 2025-04-08 | $17.66 | $17.66 | $16.47 | $17.06 | $17.06 | 10,341,410 |
| 2025-04-07 | $17.90 | $18.45 | $17.15 | $17.15 | $17.15 | 6,009,200 |
| 2025-04-03 | $19.50 | $19.60 | $18.87 | $19.06 | $19.06 | 5,715,110 |
| 2025-04-02 | $19.78 | $19.98 | $19.55 | $19.58 | $19.58 | 2,708,870 |
| 2025-04-01 | $20.25 | $20.26 | $19.50 | $19.82 | $19.82 | 5,601,900 |
| 2025-03-31 | $20.20 | $20.55 | $20.03 | $20.25 | $20.25 | 3,096,200 |
| 2025-03-28 | $19.96 | $20.60 | $19.60 | $20.36 | $20.36 | 4,994,600 |
| 2025-03-27 | $20.04 | $20.13 | $19.71 | $19.86 | $19.86 | 2,261,000 |
| 2025-03-26 | $19.90 | $20.48 | $19.90 | $20.10 | $20.10 | 2,642,060 |
| 2025-03-25 | $20.10 | $20.14 | $19.74 | $20.03 | $20.03 | 3,122,500 |
| 2025-03-24 | $19.45 | $19.98 | $19.41 | $19.98 | $19.98 | 3,711,400 |
| 2025-03-21 | $19.55 | $19.74 | $19.40 | $19.49 | $19.49 | 3,089,200 |
| 2025-03-20 | $19.52 | $19.85 | $19.52 | $19.65 | $19.65 | 1,973,450 |
| 2025-03-19 | $19.75 | $19.93 | $19.45 | $19.74 | $19.74 | 3,388,820 |
| 2025-03-18 | $19.96 | $20.25 | $19.65 | $19.84 | $19.84 | 5,032,510 |
| 2025-03-17 | $19.86 | $20.20 | $19.79 | $19.81 | $19.81 | 2,869,280 |
| 2025-03-14 | $19.93 | $20.10 | $19.56 | $20.00 | $20.00 | 4,838,600 |
| 2025-03-13 | $19.90 | $20.00 | $19.64 | $19.80 | $19.80 | 2,587,180 |
| 2025-03-12 | $20.09 | $20.09 | $19.50 | $19.90 | $19.90 | 4,273,750 |
| 2025-03-11 | $19.95 | $20.01 | $19.57 | $19.94 | $19.94 | 3,291,820 |
| 2025-03-10 | $20.50 | $20.50 | $19.86 | $20.05 | $20.05 | 2,443,090 |
| 2025-03-07 | $20.28 | $20.65 | $20.20 | $20.35 | $20.35 | 4,719,020 |
| 2025-03-06 | $19.97 | $20.49 | $19.91 | $20.30 | $20.30 | 4,632,800 |
| 2025-03-05 | $19.53 | $20.10 | $19.25 | $19.97 | $19.97 | 5,352,800 |
| 2025-03-04 | $19.57 | $19.69 | $19.32 | $19.51 | $19.51 | 3,568,780 |
| 2025-03-03 | $20.03 | $20.12 | $19.53 | $19.59 | $19.59 | 3,910,160 |
| 2025-02-28 | $19.99 | $20.24 | $19.77 | $19.82 | $19.82 | 3,745,470 |
| 2025-02-27 | $20.33 | $20.39 | $19.68 | $20.19 | $20.19 | 5,882,700 |
| 2025-02-26 | $20.81 | $21.05 | $20.11 | $20.28 | $20.28 | 5,794,850 |
| 2025-02-25 | $20.86 | $21.18 | $20.72 | $20.86 | $20.86 | 3,441,530 |
| 2025-02-24 | $20.53 | $21.31 | $20.41 | $21.30 | $21.30 | 6,246,510 |
| 2025-02-20 | $20.80 | $20.95 | $20.20 | $20.52 | $20.52 | 5,271,840 |
| 2025-02-19 | $20.79 | $21.09 | $20.31 | $21.00 | $21.00 | 6,799,490 |
| 2025-02-18 | $19.61 | $20.58 | $19.56 | $20.45 | $20.45 | 7,631,780 |
| 2025-02-17 | $19.91 | $20.39 | $19.56 | $19.69 | $19.69 | 7,855,780 |
| 2025-02-14 | $19.44 | $20.23 | $19.43 | $20.15 | $20.15 | 5,507,970 |
| 2025-02-13 | $19.30 | $20.03 | $19.15 | $19.57 | $19.57 | 5,227,300 |
| 2025-02-12 | $19.28 | $19.42 | $18.92 | $19.35 | $19.35 | 6,362,630 |
| 2025-02-11 | $19.35 | $19.65 | $19.23 | $19.43 | $19.43 | 6,806,450 |
| 2025-02-10 | $19.75 | $19.75 | $19.12 | $19.36 | $19.36 | 6,209,400 |
| 2025-02-07 | $19.36 | $19.92 | $19.18 | $19.76 | $19.76 | 6,382,500 |
| 2025-02-06 | $19.55 | $19.77 | $18.92 | $19.36 | $19.36 | 8,010,360 |
| 2025-02-05 | $20.07 | $20.17 | $19.45 | $19.56 | $19.56 | 5,126,080 |
| 2025-01-27 | $20.19 | $20.25 | $19.82 | $20.08 | $20.08 | 3,867,200 |
| 2025-01-24 | $19.79 | $20.30 | $19.50 | $20.21 | $20.21 | 8,463,430 |
| 2025-01-23 | $19.55 | $19.73 | $19.13 | $19.60 | $19.60 | 7,327,400 |
| 2025-01-22 | $19.39 | $19.48 | $18.93 | $19.39 | $19.39 | 4,604,380 |
| 2025-01-21 | $18.84 | $19.57 | $18.79 | $19.40 | $19.40 | 8,418,900 |
| 2025-01-20 | $19.27 | $19.31 | $18.06 | $18.63 | $18.63 | 13,324,510 |
| 2025-01-17 | $18.89 | $19.36 | $18.80 | $19.14 | $19.14 | 4,923,400 |
| 2025-01-16 | $19.02 | $19.33 | $18.82 | $19.06 | $19.06 | 6,085,270 |
| 2025-01-15 | $19.72 | $19.85 | $18.92 | $18.94 | $18.94 | 9,767,690 |
| 2025-01-14 | $20.23 | $20.29 | $19.46 | $19.92 | $19.92 | 10,057,680 |
| 2025-01-13 | $19.91 | $20.48 | $19.73 | $20.30 | $20.30 | 9,138,620 |
| 2025-01-09 | $18.50 | $18.98 | $18.47 | $18.95 | $18.95 | 6,353,340 |
| 2025-01-08 | $18.34 | $18.80 | $18.00 | $18.70 | $18.70 | 4,702,650 |
| 2025-01-07 | $17.84 | $18.65 | $17.66 | $18.54 | $18.54 | 4,985,730 |
| 2025-01-06 | $18.21 | $18.40 | $17.70 | $17.83 | $17.83 | 4,308,100 |
| 2025-01-03 | $18.06 | $18.50 | $17.79 | $17.87 | $17.87 | 4,272,800 |
| 2025-01-02 | $18.30 | $18.62 | $17.88 | $18.06 | $18.06 | 4,714,650 |
| 2024-12-31 | $18.58 | $18.77 | $18.22 | $18.32 | $18.32 | 5,820,670 |
| 2024-12-30 | $18.92 | $19.03 | $18.54 | $18.64 | $18.64 | 4,271,990 |
| 2024-12-27 | $18.60 | $19.06 | $18.57 | $18.92 | $18.92 | 5,897,800 |
| 2024-12-26 | $18.86 | $19.01 | $18.45 | $18.50 | $18.50 | 4,326,600 |
| 2024-12-25 | $19.00 | $19.09 | $18.56 | $18.86 | $18.86 | 4,229,750 |
| 2024-12-24 | $18.92 | $19.28 | $18.78 | $19.01 | $19.01 | 2,945,100 |
| 2024-12-23 | $18.73 | $19.34 | $18.67 | $18.97 | $18.97 | 4,676,420 |
| 2024-12-20 | $18.55 | $18.96 | $18.55 | $18.75 | $18.75 | 4,668,580 |
| 2024-12-19 | $18.53 | $19.06 | $18.16 | $18.86 | $18.86 | 6,867,400 |
| 2024-12-18 | $19.27 | $19.49 | $18.54 | $18.62 | $18.62 | 9,455,720 |
| 2024-12-17 | $18.55 | $19.52 | $18.48 | $19.27 | $19.27 | 16,231,260 |
| 2024-12-16 | $18.60 | $18.88 | $18.12 | $18.58 | $18.58 | 10,505,760 |
| 2024-12-13 | $18.28 | $18.66 | $17.97 | $18.43 | $18.43 | 9,594,300 |
| 2024-12-12 | $18.46 | $18.68 | $18.05 | $18.38 | $18.38 | 12,952,200 |
| 2024-12-11 | $17.25 | $18.68 | $17.22 | $18.46 | $18.46 | 22,901,200 |
| 2024-12-10 | $17.10 | $17.43 | $16.92 | $17.11 | $17.11 | 13,138,420 |
| 2024-12-09 | $16.69 | $16.95 | $16.60 | $16.75 | $16.75 | 6,331,900 |
| 2024-12-06 | $16.73 | $16.90 | $16.30 | $16.80 | $16.80 | 8,415,870 |
| 2024-12-05 | $15.67 | $17.00 | $15.57 | $16.80 | $16.80 | 17,196,850 |
| 2024-12-04 | $15.68 | $15.85 | $15.60 | $15.68 | $15.68 | 6,116,220 |
| 2024-12-03 | $15.40 | $15.80 | $15.30 | $15.69 | $15.69 | 9,923,590 |
| 2024-12-02 | $15.58 | $15.63 | $15.25 | $15.47 | $15.47 | 10,665,700 |
| 2024-11-29 | $15.51 | $15.79 | $15.35 | $15.53 | $15.53 | 6,418,590 |
| 2024-11-28 | $15.96 | $15.98 | $15.47 | $15.57 | $15.57 | 6,599,700 |
| 2024-11-27 | $15.52 | $16.00 | $15.30 | $15.96 | $15.96 | 6,136,790 |
| 2024-11-26 | $15.73 | $15.84 | $15.54 | $15.56 | $15.56 | 3,894,690 |
| 2024-11-25 | $15.84 | $16.03 | $15.45 | $15.72 | $15.72 | 5,573,300 |
| 2024-11-22 | $16.60 | $16.70 | $15.78 | $15.81 | $15.81 | 8,406,150 |
| 2024-11-21 | $16.33 | $17.00 | $16.30 | $16.64 | $16.64 | 8,794,910 |
| 2024-11-20 | $15.72 | $16.56 | $15.69 | $16.27 | $16.27 | 10,621,500 |
| 2024-11-19 | $15.39 | $15.82 | $15.21 | $15.72 | $15.72 | 8,489,620 |
| 2024-11-18 | $16.10 | $16.13 | $15.04 | $15.39 | $15.39 | 18,143,510 |
| 2024-11-15 | $16.55 | $16.80 | $16.38 | $16.42 | $16.42 | 6,124,000 |
| 2024-11-14 | $17.06 | $17.18 | $16.61 | $16.64 | $16.64 | 7,434,260 |
| 2024-11-13 | $16.99 | $17.15 | $16.75 | $17.06 | $17.06 | 6,059,300 |
| 2024-11-12 | $17.12 | $17.50 | $16.85 | $16.98 | $16.98 | 10,893,030 |
| 2024-11-11 | $17.15 | $17.32 | $16.85 | $17.09 | $17.09 | 9,086,700 |
| 2024-11-08 | $17.65 | $17.90 | $17.06 | $17.14 | $17.14 | 11,934,300 |
| 2024-11-07 | $17.40 | $17.65 | $17.20 | $17.48 | $17.48 | 8,557,740 |
| 2024-11-06 | $17.75 | $17.85 | $17.29 | $17.55 | $17.55 | 12,329,000 |
| 2024-11-05 | $17.00 | $17.88 | $16.90 | $17.66 | $17.66 | 14,432,550 |
| 2024-11-04 | $16.68 | $17.01 | $16.23 | $16.97 | $16.97 | 14,461,250 |
| 2024-11-01 | $16.28 | $16.95 | $16.13 | $16.56 | $16.56 | 14,120,860 |
| 2024-10-31 | $16.17 | $16.35 | $15.98 | $16.33 | $16.33 | 7,535,790 |
| 2024-10-30 | $16.00 | $16.23 | $15.91 | $16.17 | $16.17 | 9,017,520 |
| 2024-10-29 | $16.75 | $16.98 | $16.03 | $16.08 | $16.08 | 15,821,500 |
| 2024-10-28 | $16.60 | $16.74 | $16.12 | $16.57 | $16.57 | 10,487,970 |
| 2024-10-25 | $16.61 | $16.83 | $16.35 | $16.55 | $16.55 | 8,485,670 |
| 2024-10-24 | $16.88 | $16.98 | $16.44 | $16.56 | $16.56 | 9,033,230 |
| 2024-10-23 | $17.06 | $17.18 | $16.86 | $16.91 | $16.91 | 6,304,200 |
| 2024-10-22 | $17.26 | $17.26 | $16.81 | $17.10 | $17.10 | 5,367,060 |
| 2024-10-21 | $17.29 | $17.69 | $16.88 | $17.25 | $17.25 | 6,300,600 |
| 2024-10-18 | $16.75 | $17.49 | $16.62 | $17.15 | $17.15 | 7,398,250 |
| 2024-10-17 | $16.99 | $17.18 | $16.75 | $16.76 | $16.76 | 4,663,100 |
| 2024-10-16 | $17.01 | $17.20 | $16.80 | $16.99 | $16.99 | 4,090,700 |
| 2024-10-15 | $17.95 | $17.98 | $17.13 | $17.13 | $17.13 | 8,730,130 |
| 2024-10-14 | $16.56 | $18.04 | $16.41 | $17.95 | $17.95 | 13,564,300 |
| 2024-10-11 | $17.41 | $17.80 | $16.40 | $16.53 | $16.53 | 8,693,980 |
| 2024-10-10 | $17.50 | $18.08 | $17.31 | $17.36 | $17.36 | 10,250,100 |
| 2024-10-09 | $18.83 | $18.85 | $17.36 | $17.50 | $17.50 | 12,371,960 |
| 2024-10-08 | $20.77 | $20.77 | $18.10 | $18.94 | $18.94 | 18,731,370 |
| 2024-09-30 | $18.68 | $18.91 | $17.97 | $18.88 | $18.88 | 13,446,440 |
| 2024-09-27 | $16.55 | $17.25 | $16.55 | $17.19 | $17.19 | 5,155,050 |
| 2024-09-26 | $15.56 | $16.27 | $15.39 | $16.14 | $16.14 | 7,653,110 |
| 2024-09-25 | $15.79 | $15.98 | $15.55 | $15.56 | $15.56 | 5,453,070 |
| 2024-09-24 | $14.88 | $15.72 | $14.77 | $15.60 | $15.60 | 7,094,590 |
| 2024-09-23 | $14.69 | $14.94 | $14.60 | $14.75 | $14.75 | 3,170,060 |
| 2024-09-20 | $14.67 | $14.85 | $14.37 | $14.78 | $14.78 | 4,424,400 |
| 2024-09-19 | $14.18 | $14.80 | $13.93 | $14.67 | $14.67 | 6,285,300 |
| 2024-09-18 | $14.17 | $14.23 | $13.76 | $14.05 | $14.05 | 3,942,300 |
| 2024-09-13 | $14.58 | $14.58 | $14.00 | $14.07 | $14.07 | 2,724,500 |
| 2024-09-12 | $14.39 | $14.67 | $14.37 | $14.44 | $14.44 | 3,182,080 |
| 2024-09-11 | $14.29 | $14.45 | $14.09 | $14.37 | $14.37 | 2,590,600 |
| 2024-09-10 | $14.40 | $14.41 | $14.01 | $14.32 | $14.32 | 3,660,900 |
| 2024-09-09 | $14.62 | $14.62 | $14.26 | $14.38 | $14.38 | 3,337,800 |
| 2024-09-06 | $15.20 | $15.20 | $14.61 | $14.65 | $14.65 | 6,084,520 |
| 2024-09-05 | $15.22 | $15.41 | $15.05 | $15.14 | $15.14 | 2,324,550 |
| 2024-09-04 | $15.25 | $15.42 | $15.01 | $15.28 | $15.28 | 2,794,700 |
| 2024-09-03 | $15.24 | $15.54 | $15.05 | $15.39 | $15.39 | 2,886,850 |
| 2024-09-02 | $15.70 | $15.74 | $15.22 | $15.28 | $15.28 | 4,503,700 |
| 2024-08-30 | $15.48 | $15.98 | $15.18 | $15.68 | $15.68 | 5,636,400 |
| 2024-08-29 | $15.24 | $15.60 | $15.01 | $15.53 | $15.53 | 4,274,400 |
| 2024-08-28 | $15.06 | $15.36 | $15.05 | $15.20 | $15.20 | 2,893,000 |
| 2024-08-27 | $15.30 | $15.30 | $14.98 | $15.20 | $15.20 | 1,943,300 |
| 2024-08-26 | $15.35 | $15.50 | $15.05 | $15.30 | $15.30 | 2,617,800 |
| 2024-08-23 | $15.19 | $15.44 | $15.13 | $15.40 | $15.40 | 2,141,800 |
| 2024-08-22 | $15.23 | $15.38 | $15.12 | $15.26 | $15.26 | 1,759,460 |
| 2024-08-21 | $15.32 | $15.42 | $15.23 | $15.30 | $15.30 | 1,759,860 |
| 2024-08-20 | $15.74 | $15.81 | $15.12 | $15.37 | $15.37 | 3,407,100 |
| 2024-08-19 | $15.75 | $16.08 | $15.66 | $15.73 | $15.73 | 1,991,900 |
| 2024-08-16 | $16.09 | $16.20 | $15.65 | $15.75 | $15.75 | 2,552,600 |
| 2024-08-15 | $15.70 | $16.19 | $15.63 | $15.96 | $15.96 | 3,756,100 |
| 2024-08-14 | $16.17 | $16.17 | $15.70 | $15.78 | $15.78 | 3,537,300 |
| 2024-08-13 | $16.06 | $16.23 | $15.86 | $16.13 | $16.13 | 3,663,430 |
| 2024-08-12 | $15.93 | $16.03 | $15.67 | $15.96 | $15.96 | 3,114,540 |
| 2024-08-09 | $16.02 | $16.25 | $15.74 | $15.94 | $15.94 | 4,713,140 |
| 2024-08-08 | $15.94 | $16.13 | $15.51 | $15.96 | $15.96 | 3,998,100 |
| 2024-08-07 | $16.01 | $16.15 | $15.83 | $15.94 | $15.94 | 4,779,590 |
| 2024-08-06 | $16.36 | $16.48 | $16.01 | $16.11 | $16.11 | 3,576,610 |
| 2024-08-05 | $16.83 | $16.88 | $16.15 | $16.19 | $16.19 | 4,531,600 |
| 2024-08-02 | $16.68 | $16.96 | $16.47 | $16.68 | $16.68 | 4,084,900 |
| 2024-08-01 | $17.04 | $17.39 | $16.60 | $16.78 | $16.78 | 6,582,260 |
| 2024-07-31 | $15.90 | $17.06 | $15.81 | $17.04 | $17.04 | 11,809,750 |
| 2024-07-30 | $16.12 | $16.12 | $15.47 | $15.91 | $15.91 | 5,650,500 |
| 2024-07-29 | $16.79 | $16.79 | $16.08 | $16.16 | $16.16 | 4,392,770 |
| 2024-07-26 | $16.95 | $17.04 | $16.64 | $16.69 | $16.69 | 3,188,850 |
| 2024-07-25 | $16.94 | $17.08 | $16.54 | $16.88 | $16.88 | 5,105,160 |
| 2024-07-24 | $16.70 | $17.19 | $16.70 | $16.95 | $16.95 | 3,836,310 |
| 2024-07-23 | $17.27 | $17.46 | $16.82 | $16.82 | $16.82 | 3,223,600 |
| 2024-07-22 | $17.97 | $17.97 | $17.36 | $17.38 | $17.38 | 5,240,140 |
| 2024-07-19 | $18.05 | $18.05 | $17.72 | $17.90 | $17.90 | 3,455,060 |
| 2024-07-18 | $17.31 | $18.30 | $17.25 | $18.17 | $18.17 | 6,288,700 |
| 2024-07-17 | $17.58 | $17.68 | $17.02 | $17.53 | $17.53 | 5,749,300 |
| 2024-07-16 | $18.18 | $18.18 | $17.33 | $17.56 | $17.56 | 6,481,940 |
| 2024-07-15 | $18.05 | $18.26 | $17.90 | $18.10 | $18.10 | 2,392,400 |
| 2024-07-12 | $18.62 | $18.70 | $17.98 | $18.19 | $18.19 | 4,250,900 |
| 2024-07-11 | $18.50 | $18.78 | $18.17 | $18.57 | $18.57 | 4,747,400 |
| 2024-07-10 | $18.64 | $19.05 | $18.29 | $18.40 | $18.40 | 4,491,900 |
| 2024-07-09 | $18.03 | $18.85 | $18.03 | $18.61 | $18.61 | 4,902,070 |
| 2024-07-08 | $18.60 | $18.80 | $18.13 | $18.25 | $18.25 | 5,959,800 |
| 2024-07-05 | $17.75 | $18.74 | $17.75 | $18.70 | $18.70 | 10,076,410 |
| 2024-07-04 | $17.64 | $17.89 | $17.48 | $17.57 | $17.57 | 4,503,770 |
| 2024-07-03 | $18.00 | $18.17 | $17.65 | $17.67 | $17.67 | 4,154,700 |
| 2024-07-02 | $18.01 | $18.29 | $17.70 | $17.96 | $17.96 | 4,097,520 |
| 2024-07-01 | $18.45 | $18.63 | $18.04 | $18.30 | $18.30 | 3,247,310 |
| 2024-06-28 | $17.82 | $18.51 | $17.77 | $18.26 | $18.26 | 3,440,840 |
| 2024-06-27 | $18.40 | $18.55 | $17.79 | $17.90 | $17.90 | 4,979,300 |
| 2024-06-26 | $17.97 | $18.55 | $17.77 | $18.45 | $18.45 | 4,075,100 |
| 2024-06-25 | $18.23 | $18.34 | $17.63 | $18.05 | $18.05 | 4,603,750 |
| 2024-06-24 | $18.66 | $18.88 | $18.25 | $18.29 | $18.29 | 3,234,300 |
| 2024-06-21 | $18.89 | $19.00 | $18.71 | $18.78 | $18.78 | 1,820,780 |
| 2024-06-20 | $19.13 | $19.44 | $18.85 | $18.89 | $18.89 | 3,276,170 |
| 2024-06-19 | $19.09 | $19.27 | $18.95 | $19.13 | $19.13 | 3,163,150 |
| 2024-06-18 | $19.05 | $19.23 | $18.91 | $19.10 | $19.10 | 3,094,620 |
| 2024-06-17 | $19.06 | $19.90 | $19.05 | $19.12 | $19.12 | 4,608,960 |
| 2024-06-14 | $19.25 | $19.44 | $18.85 | $19.29 | $19.29 | 4,285,700 |
| 2024-06-13 | $19.56 | $19.56 | $19.03 | $19.23 | $19.23 | 4,622,040 |
| 2024-06-12 | $19.15 | $19.77 | $19.06 | $19.55 | $19.55 | 7,109,610 |
| 2024-06-11 | $18.78 | $19.48 | $18.51 | $19.25 | $19.25 | 7,476,770 |
| 2024-06-07 | $19.06 | $19.22 | $18.58 | $19.06 | $19.06 | 7,762,200 |
| 2024-06-06 | $18.34 | $19.27 | $18.20 | $19.15 | $19.15 | 8,556,100 |
| 2024-06-05 | $18.70 | $18.85 | $18.16 | $18.25 | $18.25 | 4,900,060 |
| 2024-06-04 | $18.47 | $18.64 | $18.36 | $18.60 | $18.60 | 4,611,900 |
| 2024-06-03 | $18.93 | $18.99 | $18.33 | $18.52 | $18.52 | 6,339,720 |
| 2024-05-31 | $18.89 | $19.19 | $18.86 | $18.90 | $18.90 | 2,959,050 |
| 2024-05-30 | $19.18 | $19.43 | $18.98 | $18.99 | $18.99 | 3,604,600 |
| 2024-05-29 | $18.91 | $19.29 | $18.81 | $19.14 | $19.14 | 4,257,900 |
| 2024-05-28 | $19.20 | $19.63 | $19.05 | $19.08 | $19.08 | 3,439,010 |
| 2024-05-27 | $19.06 | $19.34 | $18.98 | $19.31 | $19.31 | 3,609,700 |
| 2024-05-24 | $19.04 | $19.22 | $18.84 | $18.96 | $18.96 | 3,586,540 |
| 2024-05-23 | $18.86 | $19.31 | $18.71 | $19.03 | $19.03 | 4,814,500 |
| 2024-05-22 | $19.44 | $19.49 | $19.02 | $19.08 | $19.08 | 5,233,900 |
| 2024-05-21 | $20.37 | $20.58 | $19.00 | $19.43 | $19.43 | 9,789,400 |
| 2024-05-20 | $19.99 | $20.20 | $19.76 | $20.07 | $20.07 | 6,965,850 |
| 2024-05-17 | $19.92 | $19.94 | $19.41 | $19.82 | $19.82 | 3,713,600 |
| 2024-05-16 | $20.35 | $20.36 | $19.70 | $19.76 | $19.76 | 5,355,300 |
| 2024-05-15 | $20.30 | $20.35 | $19.95 | $20.09 | $20.09 | 4,741,500 |
| 2024-05-14 | $20.80 | $21.07 | $20.20 | $20.34 | $20.34 | 5,462,600 |
| 2024-05-13 | $21.11 | $21.17 | $20.38 | $20.72 | $20.72 | 5,992,930 |
| 2024-05-10 | $20.90 | $21.37 | $20.66 | $21.20 | $21.20 | 5,811,900 |
| 2024-05-09 | $20.20 | $20.94 | $20.08 | $20.82 | $20.82 | 4,856,690 |
| 2024-05-08 | $20.56 | $20.80 | $20.05 | $20.13 | $20.13 | 5,713,300 |
| 2024-05-07 | $20.39 | $20.73 | $20.22 | $20.64 | $20.64 | 6,476,690 |
| 2024-05-06 | $20.10 | $20.42 | $19.37 | $20.33 | $20.33 | 8,067,010 |
| 2024-04-30 | $19.72 | $20.50 | $19.66 | $19.88 | $19.88 | 5,376,450 |
| 2024-04-29 | $19.86 | $19.91 | $19.23 | $19.87 | $19.87 | 7,851,580 |
| 2024-04-26 | $19.56 | $20.12 | $19.25 | $19.87 | $19.87 | 8,633,600 |
| 2024-04-25 | $19.12 | $19.36 | $18.88 | $19.19 | $19.19 | 3,337,000 |
| 2024-04-24 | $18.44 | $19.25 | $18.43 | $19.18 | $19.18 | 4,735,450 |
| 2024-04-23 | $18.78 | $18.90 | $17.95 | $18.59 | $18.59 | 9,432,780 |
| 2024-04-22 | $19.30 | $19.45 | $18.90 | $19.03 | $19.03 | 4,289,910 |
| 2024-04-19 | $19.52 | $19.88 | $19.14 | $19.31 | $19.31 | 4,036,080 |
| 2024-04-18 | $19.26 | $19.86 | $19.15 | $19.54 | $19.54 | 5,887,330 |
| 2024-04-17 | $19.40 | $19.70 | $19.27 | $19.66 | $19.66 | 5,919,850 |
| 2024-04-16 | $19.58 | $20.30 | $19.21 | $19.53 | $19.53 | 7,971,310 |
| 2024-04-15 | $19.44 | $20.22 | $19.00 | $20.00 | $20.00 | 8,741,910 |
| 2024-04-12 | $18.84 | $19.56 | $18.75 | $19.26 | $19.26 | 6,155,190 |
| 2024-04-11 | $18.67 | $19.31 | $18.56 | $18.98 | $18.98 | 6,246,420 |
| 2024-04-10 | $18.84 | $19.05 | $18.58 | $18.85 | $18.85 | 3,878,310 |
| 2024-04-09 | $18.22 | $18.81 | $18.00 | $18.79 | $18.79 | 5,568,650 |
| 2024-04-08 | $18.90 | $19.43 | $18.32 | $18.49 | $18.49 | 9,974,740 |
| 2024-04-03 | $19.00 | $19.09 | $18.51 | $18.90 | $18.90 | 4,968,010 |
| 2024-04-02 | $18.66 | $19.15 | $18.58 | $18.85 | $18.85 | 7,150,380 |
| 2024-04-01 | $18.86 | $19.12 | $18.20 | $18.67 | $18.67 | 7,791,270 |
| 2024-03-29 | $19.05 | $19.47 | $18.52 | $18.76 | $18.76 | 5,475,980 |
| 2024-03-28 | $18.19 | $19.31 | $18.10 | $19.04 | $19.04 | 7,485,270 |
| 2024-03-27 | $17.80 | $18.70 | $17.76 | $18.25 | $18.25 | 7,945,980 |
| 2024-03-26 | $17.58 | $18.08 | $17.50 | $17.93 | $17.93 | 6,289,390 |
| 2024-03-25 | $17.95 | $18.09 | $17.78 | $17.80 | $17.80 | 3,395,200 |
| 2024-03-22 | $18.22 | $18.29 | $17.78 | $17.88 | $17.88 | 3,546,400 |
| 2024-03-21 | $18.38 | $18.50 | $18.00 | $18.22 | $18.22 | 3,725,340 |
| 2024-03-20 | $18.54 | $18.59 | $18.15 | $18.32 | $18.32 | 3,361,100 |
| 2024-03-19 | $18.74 | $18.84 | $18.42 | $18.55 | $18.55 | 4,155,720 |
| 2024-03-18 | $18.96 | $19.08 | $18.42 | $18.74 | $18.74 | 4,368,600 |
| 2024-03-15 | $18.25 | $19.09 | $18.25 | $18.85 | $18.85 | 4,909,700 |
| 2024-03-14 | $18.50 | $18.66 | $18.26 | $18.37 | $18.37 | 3,285,170 |
| 2024-03-13 | $17.69 | $18.59 | $17.65 | $18.39 | $18.39 | 5,172,770 |
| 2024-03-12 | $18.08 | $18.25 | $17.68 | $17.73 | $17.73 | 4,342,800 |
| 2024-03-11 | $17.64 | $18.22 | $17.56 | $18.11 | $18.11 | 5,685,360 |
| 2024-03-08 | $17.48 | $17.70 | $17.40 | $17.59 | $17.59 | 2,813,410 |
| 2024-03-07 | $17.18 | $18.20 | $17.18 | $17.55 | $17.55 | 9,250,730 |
| 2024-03-06 | $16.98 | $17.20 | $16.83 | $17.09 | $17.09 | 3,914,100 |
| 2024-03-05 | $16.68 | $17.23 | $16.57 | $17.02 | $17.02 | 5,501,630 |
| 2024-03-04 | $16.15 | $16.85 | $16.00 | $16.76 | $16.76 | 5,715,300 |
| 2024-03-01 | $16.36 | $16.50 | $16.05 | $16.19 | $16.19 | 3,505,900 |
| 2024-02-29 | $15.58 | $16.21 | $15.50 | $16.21 | $16.21 | 4,749,840 |
| 2024-02-28 | $16.35 | $16.48 | $15.57 | $15.57 | $15.57 | 5,628,500 |
| 2024-02-27 | $16.20 | $16.39 | $15.92 | $16.35 | $16.35 | 5,265,470 |
| 2024-02-26 | $15.75 | $16.30 | $15.70 | $16.20 | $16.20 | 7,297,580 |
| 2024-02-23 | $15.63 | $15.79 | $15.20 | $15.78 | $15.78 | 7,152,590 |
| 2024-02-22 | $15.58 | $15.88 | $15.47 | $15.67 | $15.67 | 5,395,860 |
| 2024-02-21 | $15.88 | $16.17 | $15.55 | $15.61 | $15.61 | 5,275,360 |
| 2024-02-20 | $16.01 | $16.02 | $15.62 | $15.88 | $15.88 | 2,922,170 |
| 2024-02-19 | $16.59 | $16.59 | $15.77 | $16.09 | $16.09 | 5,087,270 |
| 2024-02-08 | $16.24 | $16.89 | $16.20 | $16.22 | $16.22 | 6,188,460 |
| 2024-02-07 | $15.69 | $16.50 | $15.63 | $16.24 | $16.24 | 6,413,180 |
| 2024-02-06 | $14.61 | $15.83 | $14.30 | $15.81 | $15.81 | 5,994,250 |
| 2024-02-05 | $14.63 | $15.26 | $13.74 | $14.70 | $14.70 | 6,527,010 |
| 2024-02-02 | $15.35 | $15.45 | $14.42 | $14.70 | $14.70 | 4,204,090 |
| 2024-02-01 | $14.51 | $15.78 | $14.36 | $15.34 | $15.34 | 7,524,350 |
| 2024-01-31 | $15.00 | $15.01 | $14.28 | $14.60 | $14.60 | 7,621,370 |
| 2024-01-30 | $15.23 | $15.45 | $14.95 | $14.97 | $14.97 | 2,586,960 |
| 2024-01-29 | $15.35 | $15.69 | $15.05 | $15.15 | $15.15 | 3,269,250 |
| 2024-01-26 | $15.61 | $15.76 | $15.36 | $15.39 | $15.39 | 4,052,400 |
| 2024-01-25 | $15.79 | $15.80 | $15.38 | $15.64 | $15.64 | 5,388,420 |
| 2024-01-24 | $15.16 | $16.18 | $15.16 | $15.73 | $15.73 | 5,918,620 |
| 2024-01-23 | $14.79 | $15.43 | $14.12 | $15.25 | $15.25 | 8,313,740 |
| 2024-01-22 | $15.45 | $15.59 | $14.65 | $14.79 | $14.79 | 4,744,800 |
| 2024-01-19 | $16.28 | $16.31 | $15.46 | $15.54 | $15.54 | 5,948,690 |
| 2024-01-18 | $16.24 | $16.28 | $15.83 | $16.25 | $16.25 | 4,030,130 |
| 2024-01-17 | $16.64 | $16.85 | $16.30 | $16.34 | $16.34 | 3,956,100 |
| 2024-01-16 | $16.50 | $16.61 | $16.30 | $16.52 | $16.52 | 2,909,800 |
| 2024-01-15 | $16.69 | $16.74 | $16.30 | $16.50 | $16.50 | 3,562,680 |
| 2024-01-12 | $15.94 | $16.88 | $15.82 | $16.67 | $16.67 | 9,185,840 |
| 2024-01-11 | $16.66 | $16.72 | $15.20 | $16.13 | $16.13 | 18,252,960 |
| 2024-01-10 | $16.73 | $17.00 | $16.51 | $16.76 | $16.76 | 2,533,500 |
| 2024-01-09 | $16.70 | $16.99 | $16.55 | $16.80 | $16.80 | 4,553,400 |
| 2024-01-08 | $17.14 | $17.16 | $16.61 | $16.65 | $16.65 | 2,529,370 |
| 2024-01-05 | $17.21 | $17.32 | $17.00 | $17.07 | $17.07 | 4,361,030 |
| 2024-01-04 | $16.62 | $17.30 | $16.55 | $17.26 | $17.26 | 6,803,700 |
| 2024-01-03 | $17.77 | $17.99 | $16.46 | $16.68 | $16.68 | 11,849,850 |
| 2024-01-02 | $17.97 | $18.27 | $17.78 | $17.81 | $17.81 | 6,268,870 |
| 2024-01-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2023-12-29 | $17.57 | $17.98 | $17.50 | $17.95 | $17.95 | 6,045,220 |
| 2023-12-28 | $17.50 | $17.85 | $17.38 | $17.66 | $17.66 | 7,013,370 |
| 2023-12-27 | $16.98 | $17.25 | $16.60 | $17.16 | $17.16 | 3,174,570 |
| 2023-12-26 | $16.97 | $17.10 | $16.66 | $16.93 | $16.93 | 2,558,310 |
| 2023-12-25 | $16.45 | $16.90 | $16.42 | $16.85 | $16.85 | 2,621,100 |
| 2023-12-22 | $16.55 | $16.72 | $16.34 | $16.49 | $16.49 | 1,975,600 |
| 2023-12-21 | $16.51 | $16.64 | $16.14 | $16.55 | $16.55 | 2,679,040 |
| 2023-12-20 | $16.45 | $17.00 | $16.45 | $16.58 | $16.58 | 2,411,780 |
| 2023-12-19 | $16.66 | $16.70 | $16.33 | $16.50 | $16.50 | 2,369,800 |
| 2023-12-18 | $16.93 | $16.94 | $16.55 | $16.65 | $16.65 | 1,508,690 |
| 2023-12-15 | $16.95 | $17.24 | $16.77 | $16.80 | $16.80 | 1,788,100 |
| 2023-12-14 | $16.90 | $17.33 | $16.88 | $16.96 | $16.96 | 3,336,800 |
| 2023-12-13 | $16.79 | $17.15 | $16.47 | $16.93 | $16.93 | 3,569,530 |
| 2023-12-12 | $16.60 | $17.23 | $16.55 | $16.82 | $16.82 | 4,977,290 |
| 2023-12-11 | $16.05 | $16.56 | $15.80 | $16.43 | $16.43 | 6,224,810 |
| 2023-12-08 | $16.34 | $16.46 | $15.98 | $16.03 | $16.03 | 3,819,060 |
| 2023-12-07 | $16.45 | $16.72 | $16.15 | $16.34 | $16.34 | 3,003,900 |
| 2023-12-06 | $16.47 | $16.90 | $16.41 | $16.52 | $16.52 | 3,453,750 |
| 2023-12-05 | $16.84 | $16.91 | $16.45 | $16.48 | $16.48 | 2,523,200 |
| 2023-12-04 | $16.85 | $17.10 | $16.72 | $16.90 | $16.90 | 2,404,900 |
| 2023-12-01 | $16.98 | $17.08 | $16.82 | $16.90 | $16.90 | 2,490,320 |
| 2023-11-30 | $17.22 | $17.22 | $16.75 | $16.97 | $16.97 | 2,685,500 |
| 2023-11-29 | $17.15 | $17.33 | $17.03 | $17.15 | $17.15 | 3,584,900 |
| 2023-11-28 | $16.76 | $17.07 | $16.50 | $17.06 | $17.06 | 2,856,920 |
| 2023-11-27 | $16.75 | $16.90 | $16.53 | $16.78 | $16.78 | 3,800,140 |
| 2023-11-24 | $17.35 | $17.38 | $16.73 | $16.83 | $16.83 | 4,666,780 |
| 2023-11-23 | $16.95 | $17.25 | $16.89 | $17.19 | $17.19 | 2,787,400 |
| 2023-11-22 | $17.18 | $17.39 | $16.93 | $16.95 | $16.95 | 2,527,800 |
| 2023-11-21 | $17.33 | $17.43 | $17.11 | $17.18 | $17.18 | 3,146,300 |
| 2023-11-20 | $17.49 | $17.54 | $17.22 | $17.38 | $17.38 | 2,487,700 |
| 2023-11-17 | $17.44 | $17.57 | $17.13 | $17.49 | $17.49 | 3,386,170 |
| 2023-11-16 | $17.47 | $18.23 | $17.41 | $17.47 | $17.47 | 5,126,180 |
| 2023-11-15 | $17.32 | $17.70 | $17.21 | $17.60 | $17.60 | 5,267,260 |
| 2023-11-14 | $17.89 | $17.89 | $17.05 | $17.15 | $17.15 | 6,262,980 |
| 2023-11-13 | $16.38 | $17.84 | $16.28 | $17.32 | $17.32 | 10,368,850 |
| 2023-11-10 | $16.21 | $16.57 | $16.00 | $16.42 | $16.42 | 3,780,000 |
| 2023-11-09 | $16.28 | $16.57 | $16.18 | $16.31 | $16.31 | 3,905,300 |
| 2023-11-08 | $16.33 | $16.49 | $16.15 | $16.22 | $16.22 | 3,660,630 |
| 2023-11-07 | $16.68 | $16.68 | $16.16 | $16.33 | $16.33 | 4,121,800 |
| 2023-11-06 | $16.06 | $16.77 | $15.95 | $16.64 | $16.64 | 5,406,200 |
| 2023-11-03 | $15.90 | $16.20 | $15.86 | $15.95 | $15.95 | 2,663,300 |
| 2023-11-02 | $16.40 | $16.43 | $15.93 | $15.95 | $15.95 | 2,650,500 |
| 2023-11-01 | $16.30 | $16.48 | $16.20 | $16.34 | $16.34 | 1,651,610 |
| 2023-10-31 | $16.73 | $16.78 | $16.20 | $16.38 | $16.38 | 2,848,400 |
| 2023-10-30 | $16.30 | $16.86 | $16.18 | $16.74 | $16.74 | 4,448,800 |
| 2023-10-27 | $15.98 | $16.42 | $15.90 | $16.27 | $16.27 | 4,070,800 |
| 2023-10-26 | $15.88 | $16.24 | $15.68 | $16.01 | $16.01 | 3,681,070 |
| 2023-10-25 | $16.00 | $16.26 | $15.82 | $16.00 | $16.00 | 2,623,300 |
| 2023-10-24 | $15.65 | $15.95 | $15.55 | $15.88 | $15.88 | 2,257,400 |
| 2023-10-23 | $15.78 | $15.98 | $15.53 | $15.65 | $15.65 | 2,601,010 |
| 2023-10-20 | $15.76 | $16.13 | $15.60 | $15.84 | $15.84 | 3,686,810 |
| 2023-10-19 | $15.71 | $16.00 | $15.61 | $15.68 | $15.68 | 2,197,660 |
| 2023-10-18 | $16.11 | $16.17 | $15.72 | $15.81 | $15.81 | 1,891,410 |
| 2023-10-17 | $16.11 | $16.16 | $15.85 | $16.11 | $16.11 | 2,700,650 |
| 2023-10-16 | $16.64 | $16.69 | $16.01 | $16.11 | $16.11 | 3,779,760 |
| 2023-10-13 | $16.50 | $16.75 | $16.28 | $16.64 | $16.64 | 4,281,980 |
| 2023-10-12 | $16.14 | $16.70 | $16.14 | $16.54 | $16.54 | 4,015,370 |
| 2023-10-11 | $16.36 | $16.47 | $16.12 | $16.21 | $16.21 | 4,211,960 |
| 2023-10-10 | $15.89 | $16.50 | $15.67 | $16.37 | $16.37 | 7,757,700 |
| 2023-10-09 | $15.54 | $16.06 | $15.31 | $15.88 | $15.88 | 5,323,400 |
| 2023-09-28 | $15.14 | $15.40 | $14.98 | $15.30 | $15.30 | 3,094,990 |
| 2023-09-27 | $15.14 | $15.30 | $14.90 | $15.11 | $15.11 | 4,851,930 |
| 2023-09-26 | $15.62 | $15.62 | $14.69 | $15.15 | $15.15 | 9,553,400 |
| 2023-09-25 | $15.64 | $15.67 | $15.40 | $15.62 | $15.62 | 2,512,800 |
| 2023-09-22 | $15.33 | $15.64 | $15.21 | $15.62 | $15.62 | 2,713,150 |
| 2023-09-21 | $15.60 | $15.70 | $15.31 | $15.36 | $15.36 | 2,149,760 |
| 2023-09-20 | $15.80 | $15.88 | $15.62 | $15.63 | $15.63 | 2,216,400 |
| 2023-09-19 | $16.10 | $16.10 | $15.69 | $15.80 | $15.80 | 2,332,100 |
| 2023-09-18 | $15.95 | $16.09 | $15.60 | $16.03 | $16.03 | 2,857,330 |
| 2023-09-15 | $15.93 | $16.22 | $15.90 | $15.98 | $15.98 | 5,966,860 |
| 2023-09-14 | $15.80 | $16.06 | $15.61 | $15.80 | $15.80 | 4,429,750 |
| 2023-09-13 | $15.80 | $15.86 | $15.56 | $15.72 | $15.72 | 2,611,780 |
| 2023-09-12 | $15.94 | $16.03 | $15.78 | $15.88 | $15.88 | 2,551,180 |
| 2023-09-11 | $15.87 | $16.17 | $15.72 | $16.00 | $16.00 | 4,448,940 |
| 2023-09-08 | $15.66 | $16.28 | $15.66 | $15.99 | $15.99 | 6,451,690 |
| 2023-09-07 | $15.80 | $15.88 | $15.61 | $15.80 | $15.80 | 5,380,320 |
| 2023-09-06 | $15.15 | $15.83 | $14.90 | $15.77 | $15.77 | 9,676,900 |
| 2023-09-05 | $15.73 | $15.79 | $15.13 | $15.19 | $15.19 | 8,346,100 |
| 2023-09-04 | $16.18 | $16.25 | $15.44 | $15.71 | $15.71 | 9,714,330 |
| 2023-09-01 | $16.17 | $16.38 | $16.05 | $16.18 | $16.18 | 3,745,430 |
| 2023-08-31 | $16.33 | $16.85 | $16.10 | $16.15 | $16.15 | 6,320,450 |
| 2023-08-30 | $16.20 | $16.55 | $15.98 | $16.44 | $16.44 | 10,271,590 |
| 2023-08-29 | $15.30 | $16.70 | $15.14 | $16.26 | $16.26 | 15,599,060 |
| 2023-08-28 | $15.87 | $15.96 | $14.80 | $15.30 | $15.30 | 9,975,840 |
| 2023-08-25 | $15.32 | $15.34 | $15.06 | $15.24 | $15.24 | 4,012,670 |
| 2023-08-24 | $15.20 | $15.40 | $15.02 | $15.31 | $15.31 | 4,719,870 |
| 2023-08-23 | $14.99 | $15.36 | $14.80 | $15.24 | $15.24 | 8,982,790 |
| 2023-08-22 | $14.53 | $15.23 | $14.53 | $14.99 | $14.99 | 7,584,790 |
| 2023-08-21 | $14.44 | $14.97 | $14.34 | $14.53 | $14.53 | 4,074,690 |
| 2023-08-18 | $14.68 | $14.72 | $14.34 | $14.34 | $14.34 | 3,262,130 |
| 2023-08-17 | $14.10 | $14.80 | $14.10 | $14.70 | $14.70 | 5,148,450 |
| 2023-08-16 | $14.24 | $14.35 | $14.01 | $14.25 | $14.25 | 4,261,820 |
| 2023-08-15 | $14.45 | $14.65 | $14.25 | $14.35 | $14.35 | 2,678,570 |
| 2023-08-14 | $14.28 | $14.70 | $14.23 | $14.49 | $14.49 | 4,282,840 |
| 2023-08-11 | $14.74 | $14.84 | $14.47 | $14.54 | $14.54 | 4,480,700 |
| 2023-08-10 | $14.95 | $15.14 | $14.68 | $14.76 | $14.76 | 5,943,200 |
| 2023-08-09 | $15.00 | $15.32 | $14.88 | $15.03 | $15.03 | 3,887,380 |
| 2023-08-08 | $15.33 | $15.35 | $15.04 | $15.10 | $15.10 | 4,059,280 |
| 2023-08-07 | $15.38 | $15.38 | $15.01 | $15.33 | $15.33 | 4,693,500 |
| 2023-08-04 | $15.50 | $15.59 | $15.25 | $15.45 | $15.45 | 7,622,050 |
| 2023-08-03 | $14.98 | $15.58 | $14.85 | $15.50 | $15.50 | 14,067,260 |
| 2023-08-02 | $15.20 | $15.20 | $14.83 | $15.02 | $15.02 | 6,099,790 |
| 2023-08-01 | $15.40 | $15.40 | $15.03 | $15.08 | $15.08 | 5,482,970 |
| 2023-07-31 | $14.72 | $15.50 | $14.72 | $15.26 | $15.26 | 13,059,090 |
| 2023-07-28 | $14.38 | $14.99 | $14.10 | $14.82 | $14.82 | 11,009,530 |
| 2023-07-27 | $14.48 | $15.06 | $14.38 | $14.50 | $14.50 | 12,785,610 |
| 2023-07-26 | $14.90 | $15.20 | $14.36 | $14.44 | $14.44 | 8,551,630 |
| 2023-07-25 | $14.52 | $14.98 | $14.50 | $14.90 | $14.90 | 12,159,100 |
| 2023-07-24 | $14.35 | $14.48 | $14.27 | $14.39 | $14.39 | 3,672,840 |
| 2023-07-21 | $14.28 | $14.53 | $14.08 | $14.42 | $14.42 | 4,840,010 |
| 2023-07-20 | $14.53 | $14.82 | $14.40 | $14.42 | $14.42 | 5,421,570 |
| 2023-07-19 | $14.70 | $15.15 | $14.47 | $14.61 | $14.61 | 6,395,260 |
| 2023-07-18 | $14.56 | $14.80 | $14.48 | $14.74 | $14.74 | 4,733,480 |
| 2023-07-17 | $14.65 | $14.79 | $14.43 | $14.56 | $14.56 | 6,492,520 |
| 2023-07-14 | $14.79 | $14.91 | $14.68 | $14.83 | $14.83 | 8,255,400 |
| 2023-07-13 | $15.00 | $15.22 | $14.78 | $14.89 | $14.89 | 7,995,050 |
| 2023-07-12 | $14.99 | $15.39 | $14.85 | $14.93 | $14.93 | 9,900,090 |
| 2023-07-11 | $15.14 | $15.18 | $14.75 | $15.06 | $15.06 | 10,341,570 |
| 2023-07-10 | $14.71 | $15.25 | $14.66 | $15.09 | $15.09 | 13,413,020 |
| 2023-07-07 | $14.97 | $15.04 | $14.58 | $14.82 | $14.82 | 12,844,420 |
| 2023-07-06 | $15.00 | $15.18 | $14.81 | $15.04 | $15.04 | 11,914,930 |
| 2023-07-05 | $15.04 | $15.26 | $14.80 | $15.15 | $15.15 | 20,880,810 |
| 2023-07-04 | $15.45 | $15.79 | $14.67 | $15.12 | $15.12 | 35,045,190 |
| 2023-07-03 | $13.68 | $15.05 | $13.68 | $15.05 | $15.05 | 33,855,170 |
| 2023-06-30 | $13.41 | $13.82 | $13.29 | $13.68 | $13.68 | 9,938,230 |
| 2023-06-29 | $13.60 | $13.70 | $13.43 | $13.46 | $13.46 | 5,115,950 |
| 2023-06-28 | $13.57 | $13.78 | $13.33 | $13.64 | $13.64 | 6,950,460 |
| 2023-06-27 | $13.30 | $13.65 | $13.22 | $13.52 | $13.52 | 6,136,260 |
| 2023-06-26 | $13.56 | $13.60 | $13.19 | $13.35 | $13.35 | 8,219,020 |
| 2023-06-21 | $13.74 | $13.77 | $13.40 | $13.43 | $13.43 | 7,616,580 |
| 2023-06-20 | $13.76 | $13.90 | $13.61 | $13.76 | $13.76 | 5,242,730 |
| 2023-06-19 | $13.94 | $14.09 | $13.73 | $13.76 | $13.76 | 6,710,180 |
| 2023-06-16 | $14.08 | $14.25 | $13.89 | $13.97 | $13.97 | 8,627,070 |
| 2023-06-15 | $13.52 | $14.28 | $13.33 | $14.09 | $14.09 | 19,284,470 |
| 2023-06-14 | $13.39 | $13.73 | $13.23 | $13.53 | $13.53 | 12,647,310 |
| 2023-06-13 | $13.06 | $13.45 | $13.02 | $13.37 | $13.37 | 12,115,070 |
| 2023-06-12 | $12.89 | $13.25 | $12.71 | $13.14 | $13.14 | 10,612,840 |
| 2023-06-09 | $12.87 | $13.04 | $12.75 | $12.89 | $12.89 | 7,497,200 |
| 2023-06-08 | $12.91 | $13.15 | $12.69 | $12.77 | $12.77 | 7,260,640 |
| 2023-06-07 | $13.08 | $13.15 | $12.80 | $12.95 | $12.95 | 9,297,510 |
| 2023-06-06 | $13.28 | $13.48 | $13.01 | $13.08 | $13.08 | 8,584,000 |
| 2023-06-05 | $13.62 | $13.66 | $13.10 | $13.33 | $13.33 | 10,865,010 |
| 2023-06-02 | $12.66 | $13.75 | $12.61 | $13.57 | $13.57 | 21,087,610 |
| 2023-06-01 | $12.64 | $12.97 | $12.59 | $12.66 | $12.66 | 6,232,080 |
| 2023-05-31 | $12.79 | $12.81 | $12.61 | $12.66 | $12.56 | 4,302,170 |
| 2023-05-30 | $12.78 | $12.88 | $12.58 | $12.80 | $12.70 | 3,962,330 |
| 2023-05-29 | $12.73 | $12.93 | $12.65 | $12.75 | $12.65 | 6,468,710 |
| 2023-05-26 | $12.76 | $12.85 | $12.43 | $12.75 | $12.75 | 4,648,520 |
| 2023-05-25 | $12.81 | $12.87 | $12.42 | $12.63 | $12.63 | 6,912,500 |
| 2023-05-24 | $12.86 | $13.07 | $12.72 | $12.87 | $12.87 | 5,117,000 |
| 2023-05-23 | $13.17 | $13.25 | $12.86 | $12.87 | $12.87 | 8,114,640 |
| 2023-05-22 | $12.81 | $13.20 | $12.78 | $13.13 | $13.13 | 7,164,450 |
| 2023-05-19 | $12.70 | $13.05 | $12.60 | $12.90 | $12.90 | 6,101,070 |
| 2023-05-18 | $12.66 | $13.17 | $12.66 | $12.76 | $12.76 | 10,016,960 |
| 2023-05-17 | $12.71 | $12.74 | $12.46 | $12.71 | $12.71 | 6,857,070 |
| 2023-05-16 | $12.60 | $12.74 | $12.54 | $12.63 | $12.63 | 5,678,740 |
| 2023-05-15 | $12.23 | $12.66 | $12.23 | $12.61 | $12.61 | 9,354,070 |
| 2023-05-12 | $12.37 | $12.53 | $12.22 | $12.25 | $12.25 | 6,322,790 |
| 2023-05-11 | $12.50 | $12.52 | $12.15 | $12.37 | $12.37 | 6,922,100 |
| 2023-05-10 | $11.80 | $12.69 | $11.72 | $12.36 | $12.36 | 16,121,780 |
| 2023-05-09 | $12.16 | $12.24 | $11.72 | $11.89 | $11.89 | 12,426,940 |
| 2023-05-08 | $12.11 | $12.50 | $12.08 | $12.23 | $12.23 | 12,053,590 |
| 2023-05-05 | $13.11 | $13.11 | $11.94 | $12.10 | $12.10 | 24,665,960 |
| 2023-05-04 | $13.60 | $13.61 | $13.08 | $13.18 | $13.18 | 10,001,930 |
| 2023-05-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-05-02 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-04-28 | $13.61 | $13.97 | $13.44 | $13.56 | $13.56 | 17,550,900 |
| 2023-04-27 | $13.70 | $14.40 | $13.35 | $13.54 | $13.54 | 28,965,090 |
| 2023-04-26 | $12.32 | $13.20 | $12.31 | $13.11 | $13.11 | 11,148,400 |
| 2023-04-25 | $12.89 | $12.93 | $12.17 | $12.43 | $12.43 | 8,237,320 |
| 2023-04-24 | $12.80 | $12.95 | $12.44 | $12.90 | $12.90 | 8,913,440 |
| 2023-04-21 | $13.16 | $13.29 | $12.80 | $12.87 | $12.87 | 8,581,750 |
| 2023-04-20 | $13.40 | $13.43 | $13.04 | $13.25 | $13.25 | 7,420,960 |
| 2023-04-19 | $13.61 | $13.68 | $13.37 | $13.40 | $13.40 | 8,538,050 |
| 2023-04-18 | $13.62 | $13.88 | $13.55 | $13.66 | $13.66 | 7,822,720 |
| 2023-04-17 | $13.56 | $13.99 | $13.50 | $13.65 | $13.65 | 11,448,640 |
| 2023-04-14 | $13.38 | $13.78 | $13.35 | $13.67 | $13.67 | 12,760,750 |
| 2023-04-13 | $13.61 | $13.69 | $13.31 | $13.37 | $13.37 | 12,626,380 |
| 2023-04-12 | $13.69 | $13.95 | $13.45 | $13.78 | $13.78 | 20,263,370 |
| 2023-04-11 | $13.56 | $13.98 | $13.46 | $13.74 | $13.74 | 22,549,180 |
| 2023-04-10 | $13.03 | $13.88 | $12.97 | $13.56 | $13.56 | 25,960,360 |
| 2023-04-07 | $13.22 | $13.24 | $12.72 | $12.93 | $12.93 | 13,981,720 |
| 2023-04-06 | $12.38 | $13.56 | $12.35 | $13.22 | $13.22 | 23,151,580 |
| 2023-04-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-04-04 | $12.72 | $12.72 | $12.25 | $12.38 | $12.38 | 9,419,850 |
| 2023-04-03 | $12.77 | $12.88 | $12.60 | $12.71 | $12.71 | 6,838,620 |
| 2023-03-31 | $12.68 | $13.09 | $12.65 | $12.83 | $12.83 | 7,692,430 |
| 2023-03-30 | $12.82 | $12.82 | $12.53 | $12.68 | $12.68 | 6,389,550 |
| 2023-03-29 | $12.62 | $12.89 | $12.55 | $12.78 | $12.78 | 8,808,100 |
| 2023-03-28 | $12.92 | $12.93 | $12.52 | $12.62 | $12.62 | 7,770,280 |
| 2023-03-27 | $13.10 | $13.10 | $12.62 | $12.82 | $12.82 | 10,152,930 |
| 2023-03-24 | $13.00 | $13.18 | $12.96 | $13.06 | $13.06 | 5,780,860 |
| 2023-03-23 | $12.96 | $13.10 | $12.90 | $13.07 | $13.07 | 4,288,460 |
| 2023-03-22 | $13.09 | $13.43 | $12.96 | $13.03 | $13.03 | 8,497,300 |
| 2023-03-21 | $12.78 | $12.96 | $12.65 | $12.94 | $12.94 | 5,593,900 |
| 2023-03-20 | $12.62 | $12.89 | $12.31 | $12.75 | $12.75 | 10,194,750 |
| 2023-03-17 | $12.86 | $12.93 | $12.50 | $12.56 | $12.56 | 9,769,990 |
| 2023-03-16 | $13.17 | $13.17 | $12.73 | $12.77 | $12.77 | 10,055,340 |
| 2023-03-15 | $13.40 | $13.42 | $13.23 | $13.28 | $13.28 | 7,078,960 |
| 2023-03-14 | $13.19 | $13.55 | $13.01 | $13.32 | $13.32 | 12,084,120 |
| 2023-03-13 | $13.21 | $13.36 | $12.90 | $13.19 | $13.19 | 11,799,490 |
| 2023-03-10 | $13.18 | $13.42 | $12.96 | $13.38 | $13.38 | 11,637,590 |
| 2023-03-09 | $13.74 | $13.78 | $13.10 | $13.21 | $13.21 | 17,067,420 |
| 2023-03-08 | $13.70 | $13.72 | $13.58 | $13.69 | $13.69 | 4,764,230 |
| 2023-03-07 | $14.00 | $14.02 | $13.71 | $13.73 | $13.73 | 5,844,910 |
| 2023-03-06 | $13.91 | $14.14 | $13.75 | $14.03 | $14.03 | 6,861,940 |
| 2023-03-03 | $14.10 | $14.16 | $13.86 | $13.96 | $13.96 | 7,680,330 |
| 2023-03-02 | $14.33 | $14.39 | $14.02 | $14.08 | $14.08 | 9,852,470 |
| 2023-03-01 | $14.53 | $14.57 | $14.27 | $14.31 | $14.31 | 8,488,900 |
| 2023-02-28 | $14.59 | $14.69 | $14.34 | $14.52 | $14.52 | 4,349,900 |
| 2023-02-27 | $14.78 | $14.80 | $14.42 | $14.52 | $14.52 | 4,329,190 |
| 2023-02-24 | $14.95 | $14.96 | $14.65 | $14.77 | $14.77 | 2,894,480 |
| 2023-02-23 | $14.90 | $15.03 | $14.82 | $14.95 | $14.95 | 2,834,860 |
| 2023-02-22 | $15.01 | $15.12 | $14.86 | $14.95 | $14.95 | 4,582,020 |
| 2023-02-21 | $14.80 | $15.23 | $14.78 | $15.16 | $15.16 | 6,608,910 |
| 2023-02-20 | $14.61 | $14.93 | $14.58 | $14.92 | $14.92 | 5,960,630 |
| 2023-02-17 | $14.74 | $14.89 | $14.47 | $14.60 | $14.60 | 6,195,360 |
| 2023-02-16 | $15.21 | $15.25 | $14.65 | $14.75 | $14.75 | 8,672,050 |
| 2023-02-15 | $15.68 | $15.73 | $15.15 | $15.20 | $15.20 | 10,388,250 |
| 2023-02-14 | $15.65 | $16.05 | $15.55 | $15.68 | $15.68 | 9,767,740 |
| 2023-02-13 | $15.91 | $15.92 | $15.61 | $15.64 | $15.64 | 7,921,220 |
| 2023-02-10 | $16.30 | $16.35 | $15.70 | $15.85 | $15.85 | 9,498,450 |
| 2023-02-09 | $16.32 | $16.72 | $16.16 | $16.38 | $16.38 | 10,630,680 |
| 2023-02-08 | $16.21 | $17.39 | $16.16 | $16.49 | $16.49 | 17,779,540 |
| 2023-02-07 | $15.91 | $16.35 | $15.91 | $16.21 | $16.21 | 8,344,810 |
| 2023-02-06 | $15.79 | $16.06 | $15.51 | $15.90 | $15.90 | 6,810,240 |
| 2023-02-03 | $16.12 | $16.12 | $15.61 | $15.87 | $15.87 | 8,104,170 |
| 2023-02-02 | $16.25 | $16.42 | $16.06 | $16.20 | $16.20 | 10,186,980 |
| 2023-02-01 | $16.00 | $16.51 | $16.00 | $16.28 | $16.28 | 13,494,360 |
| 2023-01-31 | $15.62 | $16.07 | $15.60 | $16.00 | $16.00 | 9,442,840 |
| 2023-01-30 | $16.00 | $16.29 | $15.66 | $15.77 | $15.77 | 11,179,320 |
| 2023-01-20 | $15.34 | $15.75 | $15.31 | $15.59 | $15.59 | 7,458,840 |
| 2023-01-19 | $15.35 | $15.48 | $15.20 | $15.33 | $15.33 | 4,261,870 |
| 2023-01-18 | $15.44 | $15.77 | $15.30 | $15.43 | $15.43 | 7,790,060 |
| 2023-01-17 | $15.27 | $15.65 | $15.18 | $15.30 | $15.30 | 7,076,150 |
| 2023-01-16 | $15.40 | $15.53 | $15.14 | $15.27 | $15.27 | 7,675,540 |
| 2023-01-13 | $15.66 | $15.72 | $15.21 | $15.30 | $15.30 | 6,397,770 |
| 2023-01-12 | $15.56 | $15.78 | $15.39 | $15.55 | $15.55 | 6,929,110 |
| 2023-01-11 | $16.00 | $16.00 | $15.53 | $15.56 | $15.56 | 8,921,960 |
| 2023-01-10 | $15.83 | $16.18 | $15.55 | $15.96 | $15.96 | 11,810,450 |
| 2023-01-09 | $15.60 | $16.22 | $15.24 | $15.78 | $15.78 | 15,318,040 |
| 2023-01-06 | $15.17 | $15.69 | $15.12 | $15.60 | $15.60 | 15,728,380 |
| 2023-01-05 | $15.27 | $15.40 | $15.09 | $15.16 | $15.16 | 7,140,210 |
| 2023-01-04 | $15.51 | $15.65 | $15.10 | $15.25 | $15.25 | 8,231,310 |
| 2023-01-03 | $14.90 | $15.80 | $14.72 | $15.60 | $15.60 | 14,422,200 |
| 2023-01-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-12-30 | $14.92 | $15.16 | $14.80 | $14.95 | $14.95 | 8,687,400 |
| 2022-12-29 | $15.22 | $15.36 | $14.79 | $14.82 | $14.82 | 11,446,210 |
| 2022-12-28 | $15.11 | $15.63 | $15.01 | $15.29 | $15.29 | 20,532,530 |
| 2022-12-27 | $13.90 | $15.20 | $13.66 | $15.20 | $15.20 | 21,577,570 |
| 2022-12-26 | $13.12 | $13.93 | $13.06 | $13.82 | $13.82 | 8,170,740 |
| 2022-12-23 | $12.97 | $13.28 | $12.66 | $13.12 | $13.12 | 3,977,300 |
| 2022-12-22 | $13.60 | $13.60 | $12.97 | $13.06 | $13.06 | 8,219,390 |
| 2022-12-21 | $13.85 | $13.95 | $13.46 | $13.54 | $13.54 | 4,616,330 |
| 2022-12-20 | $13.47 | $13.90 | $13.41 | $13.85 | $13.85 | 6,202,470 |
| 2022-12-19 | $14.01 | $14.28 | $13.51 | $13.60 | $13.60 | 8,422,670 |
| 2022-12-16 | $14.63 | $14.63 | $13.92 | $14.01 | $14.01 | 7,598,010 |
| 2022-12-15 | $14.25 | $14.49 | $14.06 | $14.43 | $14.43 | 5,670,440 |
| 2022-12-14 | $14.25 | $14.45 | $14.17 | $14.27 | $14.27 | 4,248,800 |
| 2022-12-13 | $14.51 | $14.78 | $14.22 | $14.25 | $14.25 | 6,330,650 |
| 2022-12-12 | $14.70 | $14.96 | $14.45 | $14.59 | $14.59 | 6,691,210 |
| 2022-12-09 | $14.94 | $15.15 | $14.81 | $15.00 | $15.00 | 8,132,120 |
| 2022-12-08 | $14.75 | $15.69 | $14.75 | $15.00 | $15.00 | 14,402,340 |
| 2022-12-07 | $14.52 | $15.02 | $14.37 | $14.83 | $14.83 | 11,948,900 |
| 2022-12-06 | $14.60 | $14.65 | $14.26 | $14.54 | $14.54 | 8,421,910 |
| 2022-12-05 | $14.46 | $14.67 | $14.30 | $14.60 | $14.60 | 9,852,280 |
| 2022-12-01 | $14.71 | $15.17 | $14.63 | $14.97 | $14.97 | 12,637,990 |
| 2022-11-30 | $14.26 | $14.93 | $14.13 | $14.48 | $14.48 | 11,492,350 |
| 2022-11-29 | $14.20 | $14.38 | $14.12 | $14.25 | $14.25 | 5,795,920 |
| 2022-11-28 | $14.18 | $14.38 | $13.95 | $14.17 | $14.17 | 5,221,100 |
| 2022-11-25 | $14.57 | $14.57 | $14.26 | $14.35 | $14.35 | 6,064,850 |
| 2022-11-24 | $14.90 | $14.98 | $14.55 | $14.58 | $14.58 | 9,062,550 |
| 2022-11-23 | $14.38 | $15.08 | $13.91 | $14.90 | $14.90 | 14,361,950 |
| 2022-11-22 | $15.00 | $15.00 | $14.31 | $14.41 | $14.41 | 7,306,800 |
| 2022-11-21 | $14.30 | $14.92 | $14.05 | $14.90 | $14.90 | 11,357,310 |
| 2022-11-18 | $14.60 | $14.82 | $14.32 | $14.42 | $14.42 | 7,793,940 |
| 2022-11-17 | $15.30 | $15.34 | $14.40 | $14.60 | $14.60 | 15,697,320 |
| 2022-11-16 | $15.88 | $15.98 | $15.38 | $15.41 | $15.41 | 7,903,070 |
| 2022-11-15 | $15.10 | $15.98 | $14.90 | $15.89 | $15.89 | 14,068,330 |
| 2022-11-14 | $15.51 | $15.75 | $14.81 | $15.07 | $15.07 | 14,137,730 |
| 2022-11-11 | $16.06 | $16.19 | $15.56 | $15.66 | $15.66 | 7,933,730 |
| 2022-11-10 | $16.19 | $16.19 | $15.57 | $15.63 | $15.63 | 9,082,100 |
| 2022-11-09 | $16.52 | $16.61 | $16.20 | $16.24 | $16.24 | 6,934,950 |
| 2022-11-08 | $16.69 | $16.91 | $16.34 | $16.47 | $16.47 | 7,427,600 |
| 2022-11-07 | $17.00 | $17.56 | $16.61 | $16.69 | $16.69 | 12,825,740 |
| 2022-11-04 | $15.88 | $17.15 | $15.71 | $16.98 | $16.98 | 15,980,790 |
| 2022-11-03 | $15.20 | $16.11 | $15.11 | $15.81 | $15.81 | 9,952,610 |
| 2022-11-02 | $15.31 | $15.90 | $15.17 | $15.44 | $15.44 | 11,860,190 |
| 2022-11-01 | $14.70 | $15.40 | $14.62 | $15.32 | $15.32 | 16,291,670 |
| 2022-10-31 | $15.09 | $15.18 | $14.42 | $14.52 | $14.52 | 18,681,850 |
| 2022-10-28 | $15.73 | $15.77 | $14.48 | $14.84 | $14.84 | 19,919,230 |
| 2022-10-27 | $16.39 | $16.69 | $15.73 | $15.78 | $15.78 | 8,613,430 |
| 2022-10-26 | $16.40 | $16.86 | $16.11 | $16.44 | $16.44 | 11,324,960 |
| 2022-10-25 | $16.08 | $16.50 | $15.40 | $16.42 | $16.42 | 12,611,450 |
| 2022-10-24 | $16.23 | $16.90 | $15.85 | $16.06 | $16.06 | 10,384,680 |
| 2022-10-21 | $16.70 | $16.83 | $15.85 | $16.21 | $16.21 | 12,878,510 |
| 2022-10-20 | $17.70 | $17.70 | $16.66 | $16.68 | $16.68 | 9,181,520 |
| 2022-10-19 | $17.46 | $17.80 | $17.30 | $17.72 | $17.72 | 7,679,860 |
| 2022-10-18 | $18.28 | $18.29 | $17.15 | $17.72 | $17.72 | 13,538,690 |
| 2022-10-17 | $18.40 | $18.57 | $17.60 | $18.21 | $18.21 | 12,867,850 |
| 2022-10-14 | $18.00 | $18.84 | $17.66 | $18.63 | $18.63 | 13,821,520 |
| 2022-10-13 | $17.64 | $18.68 | $17.48 | $18.06 | $18.06 | 19,089,690 |
| 2022-10-12 | $17.10 | $17.85 | $16.55 | $17.68 | $17.68 | 18,265,050 |
| 2022-10-11 | $16.68 | $18.23 | $16.67 | $17.65 | $17.65 | 19,208,000 |
| 2022-10-10 | $16.94 | $17.56 | $16.40 | $16.57 | $16.57 | 8,656,040 |
| 2022-09-30 | $16.93 | $17.70 | $16.89 | $17.12 | $17.12 | 10,140,070 |
| 2022-09-29 | $16.80 | $17.50 | $16.51 | $17.23 | $17.23 | 11,020,880 |
| 2022-09-28 | $17.42 | $17.76 | $16.35 | $16.79 | $16.79 | 15,622,820 |
| 2022-09-27 | $17.85 | $18.13 | $16.90 | $17.42 | $17.42 | 20,421,110 |
| 2022-09-26 | $16.31 | $18.06 | $16.25 | $18.06 | $18.06 | 20,122,470 |
| 2022-09-23 | $16.87 | $17.00 | $15.93 | $16.42 | $16.42 | 11,162,160 |
| 2022-09-22 | $16.47 | $17.38 | $16.23 | $16.77 | $16.77 | 9,827,000 |
| 2022-09-21 | $16.51 | $16.69 | $16.02 | $16.65 | $16.65 | 8,861,500 |
| 2022-09-20 | $16.00 | $16.75 | $16.00 | $16.33 | $16.33 | 10,106,730 |
| 2022-09-19 | $15.76 | $16.52 | $15.73 | $15.83 | $15.83 | 9,161,540 |
| 2022-09-16 | $16.35 | $16.76 | $16.08 | $16.30 | $16.30 | 10,581,160 |
| 2022-09-15 | $17.01 | $17.09 | $16.06 | $16.42 | $16.42 | 11,738,170 |
| 2022-09-14 | $17.00 | $17.46 | $16.73 | $16.87 | $16.87 | 8,009,000 |
| 2022-09-13 | $17.13 | $17.84 | $16.86 | $17.29 | $17.29 | 12,310,130 |
| 2022-09-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-09 | $17.20 | $17.32 | $16.40 | $16.90 | $16.90 | 14,756,180 |
| 2022-09-08 | $18.22 | $18.80 | $17.25 | $17.34 | $17.34 | 15,724,460 |
| 2022-09-07 | $17.27 | $18.58 | $17.12 | $18.02 | $18.02 | 16,244,590 |
| 2022-09-06 | $17.10 | $17.68 | $16.85 | $17.27 | $17.27 | 12,547,530 |
| 2022-09-05 | $17.83 | $18.30 | $16.82 | $16.98 | $16.98 | 12,241,920 |
| 2022-09-02 | $17.48 | $18.20 | $17.08 | $17.85 | $17.85 | 7,525,590 |
| 2022-09-01 | $17.80 | $17.80 | $17.32 | $17.48 | $17.48 | 5,887,990 |
| 2022-08-31 | $18.76 | $18.84 | $17.23 | $17.60 | $17.60 | 15,048,490 |
| 2022-08-30 | $18.73 | $19.26 | $18.32 | $18.61 | $18.61 | 8,275,650 |
| 2022-08-29 | $18.00 | $19.03 | $17.80 | $18.94 | $18.94 | 12,524,200 |
| 2022-08-26 | $18.02 | $19.37 | $18.02 | $18.44 | $18.44 | 11,135,800 |
| 2022-08-25 | $18.20 | $18.59 | $17.78 | $18.28 | $18.28 | 8,687,020 |
| 2022-08-24 | $19.07 | $19.50 | $18.22 | $18.33 | $18.33 | 11,353,650 |
| 2022-08-23 | $19.29 | $19.68 | $18.27 | $18.90 | $18.90 | 13,696,090 |
| 2022-08-22 | $18.45 | $19.30 | $18.41 | $19.11 | $19.11 | 14,061,390 |
| 2022-08-19 | $20.80 | $20.97 | $19.08 | $19.10 | $19.10 | 25,377,690 |
| 2022-08-18 | $21.40 | $22.50 | $21.02 | $21.20 | $21.20 | 15,919,790 |
| 2022-08-17 | $20.85 | $21.92 | $20.69 | $21.66 | $21.66 | 17,251,780 |
| 2022-08-16 | $20.86 | $21.65 | $20.39 | $20.62 | $20.62 | 13,195,650 |
| 2022-08-15 | $20.94 | $21.30 | $20.29 | $20.74 | $20.74 | 12,940,310 |
| 2022-08-12 | $20.75 | $21.59 | $20.00 | $21.20 | $21.20 | 13,681,370 |
| 2022-08-11 | $20.54 | $21.12 | $20.21 | $20.98 | $20.98 | 10,019,180 |
| 2022-08-10 | $21.41 | $21.72 | $20.39 | $20.75 | $20.75 | 14,844,190 |
| 2022-08-09 | $22.17 | $23.00 | $21.00 | $21.72 | $21.72 | 18,241,350 |
| 2022-08-08 | $20.12 | $22.59 | $19.55 | $22.58 | $22.58 | 18,511,890 |
| 2022-08-05 | $20.71 | $21.65 | $20.24 | $20.54 | $20.54 | 12,756,140 |
| 2022-08-04 | $20.27 | $21.19 | $20.25 | $20.68 | $20.68 | 13,895,590 |
| 2022-08-03 | $22.51 | $23.32 | $20.44 | $20.55 | $20.55 | 27,265,060 |
| 2022-08-02 | $21.00 | $23.40 | $20.50 | $22.71 | $22.71 | 22,459,070 |
| 2022-08-01 | $20.33 | $21.69 | $19.10 | $21.51 | $21.51 | 19,163,610 |
| 2022-07-29 | $19.31 | $20.90 | $18.86 | $19.73 | $19.73 | 22,161,040 |
| 2022-07-28 | $18.93 | $19.80 | $18.33 | $19.49 | $19.49 | 17,442,300 |
| 2022-07-27 | $17.99 | $19.50 | $17.51 | $19.26 | $19.26 | 21,327,750 |
| 2022-07-26 | $16.95 | $18.24 | $16.50 | $17.99 | $17.99 | 20,464,740 |
| 2022-07-25 | $17.34 | $17.38 | $16.44 | $16.90 | $16.90 | 17,195,600 |
| 2022-07-22 | $17.88 | $18.00 | $16.51 | $17.49 | $17.49 | 22,779,660 |
| 2022-07-21 | $17.22 | $18.21 | $17.20 | $18.18 | $18.18 | 25,495,610 |
| 2022-07-20 | $17.20 | $18.22 | $16.91 | $17.65 | $17.65 | 32,175,600 |
| 2022-07-19 | $19.51 | $20.95 | $17.82 | $17.82 | $17.82 | 34,588,470 |
| 2022-07-18 | $18.16 | $19.90 | $17.60 | $19.80 | $19.80 | 26,437,920 |
| 2022-07-15 | $17.46 | $18.65 | $17.30 | $18.10 | $18.10 | 17,325,660 |
| 2022-07-14 | $16.51 | $18.17 | $16.31 | $17.62 | $17.62 | 19,156,000 |
| 2022-07-13 | $15.38 | $16.88 | $15.00 | $16.78 | $16.78 | 19,594,400 |
| 2022-07-12 | $15.23 | $16.11 | $15.23 | $15.41 | $15.41 | 17,950,810 |
| 2022-07-11 | $14.64 | $15.85 | $14.58 | $15.64 | $15.64 | 26,777,260 |
| 2022-07-08 | $15.32 | $15.49 | $14.25 | $14.50 | $14.50 | 27,436,400 |
| 2022-07-07 | $13.88 | $15.18 | $13.80 | $15.18 | $15.18 | 20,977,980 |
| 2022-07-06 | $13.96 | $14.57 | $13.50 | $13.80 | $13.80 | 12,812,360 |
| 2022-07-05 | $13.17 | $14.45 | $13.17 | $14.07 | $14.07 | 24,152,700 |
| 2022-07-04 | $13.21 | $13.64 | $12.65 | $13.23 | $13.23 | 12,809,700 |
| 2022-07-01 | $13.03 | $13.35 | $11.88 | $13.23 | $13.23 | 18,164,170 |
| 2022-06-30 | $13.10 | $13.57 | $13.02 | $13.20 | $13.20 | 17,578,570 |
| 2022-06-29 | $13.57 | $13.84 | $13.01 | $13.05 | $13.05 | 17,541,040 |
| 2022-06-28 | $13.74 | $13.94 | $13.00 | $13.83 | $13.83 | 33,494,020 |
| 2022-06-27 | $14.10 | $14.18 | $13.50 | $13.70 | $13.70 | 22,473,230 |
| 2022-06-24 | $13.30 | $14.51 | $13.00 | $14.17 | $14.17 | 33,467,480 |
| 2022-06-23 | $12.50 | $13.76 | $12.38 | $13.20 | $13.20 | 24,820,270 |
| 2022-06-22 | $12.38 | $12.90 | $12.30 | $12.81 | $12.81 | 23,335,140 |
| 2022-06-21 | $12.80 | $12.98 | $12.23 | $12.60 | $12.60 | 35,823,450 |
| 2022-06-20 | $11.78 | $12.89 | $11.72 | $12.89 | $12.89 | 55,386,140 |
| 2022-06-17 | $10.64 | $11.72 | $10.64 | $11.72 | $11.72 | 32,582,600 |
| 2022-06-16 | $10.48 | $10.81 | $10.43 | $10.65 | $10.65 | 9,496,420 |
| 2022-06-15 | $10.88 | $11.13 | $10.55 | $10.56 | $10.56 | 9,643,490 |
| 2022-06-14 | $10.72 | $10.97 | $10.53 | $10.90 | $10.90 | 8,609,520 |
| 2022-06-13 | $11.03 | $11.28 | $10.70 | $11.02 | $11.02 | 14,282,980 |
| 2022-06-10 | $10.16 | $11.21 | $10.08 | $11.15 | $11.15 | 20,612,620 |
| 2022-06-09 | $10.48 | $10.48 | $10.06 | $10.19 | $10.19 | 10,569,140 |
| 2022-06-08 | $10.87 | $10.87 | $9.93 | $10.55 | $10.55 | 18,883,330 |
| 2022-06-07 | $10.55 | $11.10 | $10.40 | $10.90 | $10.83 | 14,631,240 |
| 2022-06-06 | $10.54 | $10.72 | $10.39 | $10.54 | $10.47 | 12,862,670 |
| 2022-06-02 | $10.00 | $10.65 | $9.95 | $10.52 | $10.45 | 14,708,970 |
| 2022-06-01 | $9.63 | $10.28 | $9.52 | $10.00 | $9.93 | 14,467,040 |
| 2022-05-31 | $9.35 | $9.67 | $9.23 | $9.64 | $9.58 | 12,233,420 |
| 2022-05-30 | $9.00 | $9.58 | $9.00 | $9.40 | $9.34 | 16,011,790 |
| 2022-05-27 | $8.88 | $9.03 | $8.81 | $8.96 | $8.90 | 8,542,740 |
| 2022-05-26 | $8.80 | $9.03 | $8.60 | $9.00 | $8.94 | 11,005,540 |
| 2022-05-25 | $8.84 | $8.98 | $8.60 | $8.82 | $8.76 | 9,754,580 |
| 2022-05-24 | $9.36 | $9.37 | $8.70 | $8.72 | $8.66 | 19,447,720 |
| 2022-05-23 | $9.08 | $9.65 | $8.99 | $9.19 | $9.13 | 26,739,880 |
| 2022-05-20 | $8.86 | $9.03 | $8.64 | $9.00 | $8.94 | 18,027,850 |
| 2022-05-19 | $8.54 | $9.10 | $8.51 | $8.73 | $8.67 | 19,352,120 |
| 2022-05-18 | $8.05 | $8.92 | $7.95 | $8.73 | $8.67 | 26,805,200 |
| 2022-05-17 | $7.86 | $8.11 | $7.72 | $8.11 | $8.06 | 11,993,580 |
| 2022-05-16 | $8.05 | $8.47 | $7.85 | $7.89 | $7.84 | 18,417,810 |
| 2022-05-13 | $7.74 | $7.86 | $7.63 | $7.84 | $7.79 | 6,612,410 |
| 2022-05-12 | $7.70 | $7.77 | $7.57 | $7.72 | $7.67 | 8,984,890 |
| 2022-05-11 | $7.55 | $7.95 | $7.51 | $7.69 | $7.64 | 11,329,100 |
| 2022-05-10 | $7.28 | $7.54 | $7.23 | $7.48 | $7.43 | 6,819,100 |
| 2022-05-09 | $7.33 | $7.60 | $7.33 | $7.43 | $7.38 | 5,328,650 |
| 2022-05-06 | $7.50 | $7.58 | $7.32 | $7.37 | $7.32 | 6,960,650 |
| 2022-05-05 | $7.67 | $7.81 | $7.50 | $7.72 | $7.67 | 8,025,900 |
| 2022-05-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.61 | 0 |
| 2022-05-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.61 | 0 |
| 2022-04-29 | $7.16 | $7.74 | $7.12 | $7.66 | $7.61 | 10,598,280 |
| 2022-04-28 | $7.18 | $7.38 | $7.05 | $7.12 | $7.07 | 9,186,050 |
| 2022-04-27 | $6.72 | $7.28 | $6.51 | $7.25 | $7.20 | 11,815,440 |
| 2022-04-26 | $7.13 | $7.19 | $6.69 | $6.72 | $6.68 | 8,687,600 |
| 2022-04-25 | $7.70 | $7.71 | $7.07 | $7.10 | $7.05 | 10,597,820 |
| 2022-04-22 | $7.90 | $8.02 | $7.75 | $7.85 | $7.80 | 7,929,300 |
| 2022-04-21 | $8.50 | $8.54 | $7.98 | $7.99 | $7.94 | 8,172,650 |
| 2022-04-20 | $8.75 | $8.82 | $8.39 | $8.40 | $8.34 | 6,276,100 |
| 2022-04-19 | $8.68 | $8.92 | $8.54 | $8.81 | $8.75 | 11,026,670 |
| 2022-04-18 | $8.47 | $8.57 | $8.20 | $8.51 | $8.45 | 8,495,100 |
| 2022-04-15 | $8.52 | $8.56 | $8.33 | $8.39 | $8.33 | 9,630,400 |
| 2022-04-14 | $8.43 | $8.73 | $8.41 | $8.56 | $8.50 | 11,050,500 |
| 2022-04-13 | $8.66 | $8.67 | $8.33 | $8.46 | $8.40 | 7,336,100 |
| 2022-04-12 | $8.73 | $8.73 | $8.45 | $8.64 | $8.58 | 11,625,500 |
| 2022-04-11 | $9.08 | $9.09 | $8.66 | $8.74 | $8.68 | 7,083,600 |
| 2022-04-08 | $9.27 | $9.28 | $9.00 | $9.09 | $9.03 | 3,569,680 |
| 2022-04-07 | $9.43 | $9.43 | $9.19 | $9.27 | $9.21 | 3,434,780 |
| 2022-04-06 | $9.47 | $9.54 | $9.35 | $9.47 | $9.41 | 3,074,450 |
| 2022-04-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.41 | 0 |
| 2022-04-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.41 | 0 |
| 2022-04-01 | $9.30 | $9.56 | $9.23 | $9.47 | $9.41 | 3,077,850 |
| 2022-03-31 | $9.50 | $9.50 | $9.31 | $9.36 | $9.30 | 3,284,200 |
| 2022-03-30 | $9.52 | $9.65 | $9.41 | $9.50 | $9.44 | 3,700,970 |
| 2022-03-29 | $9.66 | $9.75 | $9.37 | $9.42 | $9.36 | 3,754,400 |
| 2022-03-28 | $9.78 | $9.78 | $9.36 | $9.67 | $9.61 | 3,941,750 |
| 2022-03-25 | $10.00 | $10.05 | $9.82 | $9.85 | $9.79 | 6,078,340 |
| 2022-03-24 | $9.88 | $10.43 | $9.80 | $10.17 | $10.10 | 9,013,950 |
| 2022-03-23 | $9.75 | $9.98 | $9.75 | $9.87 | $9.80 | 3,278,580 |
| 2022-03-22 | $9.91 | $9.91 | $9.70 | $9.78 | $9.72 | 3,804,800 |
| 2022-03-21 | $9.92 | $10.00 | $9.73 | $9.82 | $9.76 | 4,563,380 |
| 2022-03-18 | $9.78 | $9.99 | $9.75 | $9.85 | $9.79 | 4,932,300 |
| 2022-03-17 | $9.67 | $9.91 | $9.65 | $9.70 | $9.64 | 6,940,080 |
| 2022-03-16 | $9.75 | $9.76 | $9.20 | $9.64 | $9.58 | 7,463,180 |
| 2022-03-15 | $10.01 | $10.01 | $9.35 | $9.56 | $9.50 | 8,496,670 |
| 2022-03-14 | $10.58 | $10.58 | $10.13 | $10.15 | $10.08 | 5,819,250 |
| 2022-03-11 | $10.65 | $10.71 | $10.26 | $10.67 | $10.60 | 4,758,400 |
| 2022-03-10 | $10.48 | $10.82 | $10.43 | $10.79 | $10.72 | 6,645,200 |
| 2022-03-09 | $10.65 | $10.69 | $9.80 | $10.35 | $10.28 | 7,232,630 |
| 2022-03-08 | $11.10 | $11.13 | $10.38 | $10.54 | $10.47 | 10,704,000 |
| 2022-03-07 | $11.45 | $11.54 | $11.06 | $11.14 | $11.07 | 9,108,800 |
| 2022-03-04 | $11.84 | $11.85 | $11.30 | $11.41 | $11.33 | 10,670,600 |
| 2022-03-03 | $12.23 | $12.36 | $11.80 | $11.84 | $11.76 | 16,180,520 |
| 2022-03-02 | $11.89 | $12.55 | $11.76 | $12.26 | $12.18 | 22,737,110 |
| 2022-03-01 | $11.52 | $11.85 | $11.36 | $11.78 | $11.70 | 15,143,540 |
| 2022-02-28 | $11.38 | $11.51 | $11.05 | $11.45 | $11.37 | 12,572,650 |
| 2022-02-25 | $11.33 | $11.50 | $11.21 | $11.29 | $11.22 | 10,239,630 |
| 2022-02-24 | $11.32 | $11.54 | $11.01 | $11.28 | $11.21 | 11,640,290 |
| 2022-02-23 | $11.26 | $11.43 | $11.26 | $11.38 | $11.30 | 6,493,350 |
| 2022-02-22 | $11.30 | $11.40 | $11.08 | $11.23 | $11.16 | 8,000,300 |
| 2022-02-21 | $11.41 | $11.52 | $11.25 | $11.39 | $11.31 | 9,400,500 |
| 2022-02-18 | $11.59 | $11.68 | $11.42 | $11.52 | $11.44 | 8,117,000 |
| 2022-02-17 | $11.45 | $12.29 | $11.40 | $11.68 | $11.60 | 14,992,820 |
| 2022-02-16 | $11.60 | $11.69 | $11.35 | $11.50 | $11.42 | 8,114,900 |
| 2022-02-15 | $11.15 | $11.72 | $11.15 | $11.57 | $11.49 | 13,106,100 |
| 2022-02-14 | $12.63 | $12.63 | $11.14 | $11.38 | $11.30 | 23,702,400 |
| 2022-02-11 | $12.61 | $12.84 | $12.23 | $12.38 | $12.30 | 12,510,600 |
| 2022-02-10 | $12.30 | $12.96 | $12.30 | $12.75 | $12.67 | 14,361,300 |
| 2022-02-09 | $12.88 | $12.99 | $12.30 | $12.42 | $12.34 | 14,039,690 |
| 2022-02-08 | $12.46 | $12.70 | $12.24 | $12.56 | $12.48 | 7,192,410 |
| 2022-02-07 | $12.17 | $12.48 | $12.01 | $12.40 | $12.32 | 6,546,600 |
| 2022-02-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2022-02-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2022-02-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2022-02-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2022-01-28 | $12.22 | $12.45 | $11.77 | $11.95 | $11.87 | 6,822,500 |
| 2022-01-27 | $12.60 | $12.68 | $12.15 | $12.15 | $12.07 | 9,242,840 |
| 2022-01-26 | $12.52 | $12.82 | $12.32 | $12.60 | $12.52 | 6,728,500 |
| 2022-01-25 | $12.85 | $13.25 | $12.53 | $12.58 | $12.50 | 17,297,700 |
| 2022-01-24 | $12.13 | $12.98 | $11.95 | $12.79 | $12.71 | 13,770,470 |
| 2022-01-21 | $12.52 | $12.52 | $12.20 | $12.26 | $12.18 | 6,014,870 |
| 2022-01-20 | $12.67 | $12.89 | $12.43 | $12.58 | $12.50 | 7,463,600 |
| 2022-01-19 | $12.90 | $12.90 | $12.39 | $12.78 | $12.70 | 11,875,500 |
| 2022-01-18 | $12.65 | $13.13 | $12.40 | $12.90 | $12.81 | 17,901,500 |
| 2022-01-17 | $12.29 | $13.07 | $12.00 | $12.67 | $12.59 | 18,534,840 |
| 2022-01-14 | $12.01 | $12.77 | $11.78 | $12.29 | $12.21 | 21,266,360 |
| 2022-01-13 | $12.92 | $12.93 | $11.71 | $12.02 | $11.94 | 23,720,660 |
| 2022-01-12 | $11.48 | $12.61 | $11.47 | $12.61 | $12.53 | 23,180,980 |
| 2022-01-11 | $11.28 | $11.58 | $11.12 | $11.46 | $11.38 | 12,634,750 |
| 2022-01-10 | $12.18 | $12.18 | $11.08 | $11.32 | $11.25 | 25,858,220 |
| 2022-01-07 | $12.30 | $12.38 | $12.02 | $12.09 | $12.01 | 5,739,100 |
| 2022-01-06 | $12.14 | $12.30 | $11.96 | $12.24 | $12.16 | 4,684,630 |
| 2022-01-05 | $12.52 | $12.56 | $12.04 | $12.21 | $12.13 | 5,508,500 |
| 2022-01-04 | $12.53 | $12.65 | $12.28 | $12.52 | $12.44 | 7,476,800 |
| 2022-01-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.24 | 0 |
| 2021-12-31 | $12.33 | $12.45 | $12.10 | $12.32 | $12.24 | 8,105,080 |
| 2021-12-30 | $12.48 | $12.58 | $12.28 | $12.43 | $12.35 | 6,747,900 |
| 2021-12-29 | $12.08 | $12.55 | $12.00 | $12.48 | $12.40 | 10,972,900 |
| 2021-12-28 | $11.99 | $12.25 | $11.86 | $12.10 | $12.02 | 6,167,200 |
| 2021-12-27 | $11.96 | $12.17 | $11.65 | $11.99 | $11.91 | 6,304,400 |
| 2021-12-24 | $12.74 | $12.80 | $11.90 | $12.00 | $11.92 | 12,426,600 |
| 2021-12-23 | $12.71 | $13.08 | $12.65 | $12.74 | $12.66 | 11,591,900 |
| 2021-12-22 | $12.38 | $12.80 | $12.24 | $12.63 | $12.55 | 11,708,900 |
| 2021-12-21 | $12.16 | $12.40 | $12.00 | $12.38 | $12.30 | 8,385,500 |
| 2021-12-20 | $12.57 | $12.64 | $12.18 | $12.24 | $12.16 | 9,001,600 |
| 2021-12-17 | $12.92 | $13.07 | $12.62 | $12.64 | $12.56 | 9,925,200 |
| 2021-12-16 | $12.85 | $12.99 | $12.71 | $12.94 | $12.85 | 6,775,600 |
| 2021-12-15 | $13.02 | $13.11 | $12.82 | $12.90 | $12.81 | 7,999,300 |
| 2021-12-14 | $13.38 | $13.40 | $12.98 | $13.02 | $12.93 | 11,842,680 |
| 2021-12-13 | $13.28 | $13.49 | $12.75 | $13.38 | $13.29 | 16,109,970 |
| 2021-12-10 | $13.13 | $13.56 | $12.98 | $13.26 | $13.17 | 10,481,900 |
| 2021-12-09 | $13.34 | $13.35 | $13.06 | $13.20 | $13.11 | 10,212,700 |
| 2021-12-08 | $13.01 | $13.62 | $13.01 | $13.40 | $13.31 | 13,364,270 |
| 2021-12-07 | $13.36 | $13.57 | $12.79 | $12.88 | $12.80 | 18,919,810 |
| 2021-12-06 | $14.06 | $14.06 | $13.26 | $13.26 | $13.17 | 20,692,690 |
| 2021-12-03 | $14.09 | $14.09 | $14.09 | $14.09 | $14.00 | 14,875,800 |
| 2021-12-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.02 | 22,103,610 |
| 2021-12-01 | $15.13 | $15.36 | $14.51 | $14.58 | $14.48 | 26,325,000 |
| 2021-11-30 | $14.28 | $15.82 | $14.24 | $15.26 | $15.16 | 36,720,890 |
| 2021-11-29 | $14.08 | $14.92 | $14.00 | $14.38 | $14.29 | 16,706,050 |
| 2021-11-26 | $14.10 | $14.70 | $13.80 | $14.65 | $14.55 | 20,326,570 |
| 2021-11-25 | $14.09 | $14.44 | $13.86 | $14.02 | $13.93 | 14,410,020 |
| 2021-11-24 | $14.54 | $14.54 | $14.00 | $14.19 | $14.10 | 13,344,450 |
| 2021-11-23 | $14.74 | $14.94 | $14.30 | $14.54 | $14.44 | 16,850,070 |
| 2021-11-22 | $14.72 | $14.96 | $14.44 | $14.83 | $14.73 | 15,267,440 |
| 2021-11-19 | $15.07 | $15.42 | $14.68 | $14.80 | $14.70 | 17,818,640 |
| 2021-11-18 | $15.45 | $15.89 | $14.90 | $15.01 | $14.91 | 24,538,290 |
| 2021-11-17 | $13.80 | $15.43 | $13.68 | $15.43 | $15.33 | 31,164,890 |
| 2021-11-16 | $14.50 | $14.66 | $13.88 | $14.03 | $13.94 | 22,617,190 |
| 2021-11-15 | $15.90 | $15.90 | $13.73 | $14.50 | $14.40 | 48,101,160 |
| 2021-11-12 | $13.98 | $14.59 | $13.80 | $14.59 | $14.49 | 18,403,090 |
| 2021-11-11 | $12.28 | $13.45 | $12.22 | $13.26 | $13.17 | 30,499,860 |
| 2021-11-10 | $12.49 | $12.50 | $11.84 | $12.28 | $12.20 | 12,847,850 |
| 2021-11-09 | $12.69 | $12.69 | $12.29 | $12.46 | $12.38 | 12,140,160 |
| 2021-11-08 | $12.35 | $13.10 | $12.11 | $12.51 | $12.43 | 24,141,950 |
| 2021-11-05 | $13.03 | $13.03 | $13.03 | $13.03 | $12.94 | 27,101,570 |
| 2021-11-04 | $13.56 | $13.59 | $12.90 | $13.03 | $12.94 | 22,555,590 |
| 2021-11-03 | $13.12 | $13.58 | $12.60 | $13.56 | $13.47 | 16,371,520 |
| 2021-11-02 | $13.52 | $13.64 | $12.85 | $13.24 | $13.15 | 23,514,790 |
| 2021-11-01 | $13.29 | $14.10 | $13.26 | $13.59 | $13.50 | 29,402,090 |
| 2021-10-29 | $12.73 | $13.64 | $12.69 | $13.06 | $12.97 | 30,887,450 |
| 2021-10-28 | $13.29 | $13.29 | $12.45 | $12.64 | $12.56 | 29,781,760 |
| 2021-10-27 | $13.72 | $13.88 | $13.08 | $13.18 | $13.09 | 26,222,490 |
| 2021-10-26 | $13.33 | $14.43 | $13.20 | $13.63 | $13.54 | 52,863,220 |
| 2021-10-25 | $13.08 | $13.57 | $12.65 | $13.37 | $13.28 | 49,151,730 |
| 2021-10-22 | $11.61 | $12.77 | $10.81 | $12.77 | $12.69 | 52,574,360 |
| 2021-10-21 | $11.88 | $12.11 | $11.22 | $11.61 | $11.53 | 38,053,480 |
| 2021-10-20 | $10.81 | $11.88 | $10.81 | $11.88 | $11.80 | 40,449,750 |
| 2021-10-19 | $10.37 | $10.89 | $10.30 | $10.80 | $10.73 | 28,369,530 |
| 2021-10-18 | $10.23 | $10.42 | $9.92 | $10.36 | $10.29 | 16,335,690 |
| 2021-10-15 | $10.23 | $10.52 | $10.01 | $10.23 | $10.16 | 14,939,170 |
| 2021-10-14 | $10.00 | $10.29 | $9.75 | $10.18 | $10.11 | 14,366,040 |
| 2021-10-13 | $10.18 | $10.38 | $10.00 | $10.10 | $10.03 | 12,112,970 |
| 2021-10-12 | $10.58 | $10.67 | $9.95 | $10.18 | $10.11 | 15,406,220 |
| 2021-10-11 | $10.87 | $10.93 | $9.97 | $10.40 | $10.33 | 18,638,420 |
| 2021-10-08 | $11.32 | $11.40 | $10.59 | $10.73 | $10.66 | 18,543,560 |
| 2021-10-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.82 | 0 |
| 2021-10-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.82 | 0 |
| 2021-09-30 | $10.59 | $11.06 | $10.50 | $10.89 | $10.82 | 24,474,430 |
| 2021-09-29 | $11.95 | $11.97 | $10.59 | $10.59 | $10.52 | 22,690,290 |
| 2021-09-28 | $11.84 | $12.28 | $11.70 | $11.77 | $11.69 | 12,321,390 |
| 2021-09-27 | $12.39 | $12.56 | $11.70 | $12.02 | $11.94 | 23,471,640 |
| 2021-09-24 | $13.01 | $13.50 | $12.70 | $12.70 | $12.62 | 19,453,150 |
| 2021-09-23 | $13.50 | $13.59 | $12.57 | $13.33 | $13.24 | 21,871,900 |
| 2021-09-22 | $13.13 | $13.32 | $12.70 | $13.27 | $13.18 | 17,651,050 |
| 2021-09-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.06 | 0 |
| 2021-09-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.06 | 0 |
| 2021-09-17 | $13.33 | $13.51 | $12.50 | $13.15 | $13.06 | 28,889,530 |
| 2021-09-16 | $13.79 | $14.16 | $13.27 | $13.29 | $13.20 | 31,781,620 |
| 2021-09-15 | $13.59 | $13.80 | $13.08 | $13.52 | $13.43 | 23,299,540 |
| 2021-09-14 | $14.00 | $14.35 | $13.62 | $13.71 | $13.62 | 37,045,070 |
| 2021-09-13 | $14.83 | $15.21 | $14.23 | $14.86 | $14.76 | 49,674,200 |
| 2021-09-10 | $15.03 | $15.47 | $13.92 | $14.35 | $14.26 | 58,407,660 |
| 2021-09-09 | $14.49 | $15.13 | $14.07 | $15.13 | $15.03 | 42,441,060 |
| 2021-09-08 | $13.00 | $13.75 | $13.00 | $13.75 | $13.66 | 16,609,920 |
| 2021-09-07 | $12.75 | $12.88 | $11.88 | $12.50 | $12.42 | 34,172,340 |
| 2021-09-06 | $12.81 | $13.47 | $11.85 | $12.44 | $12.36 | 34,870,270 |
| 2021-09-03 | $12.37 | $13.38 | $12.19 | $12.69 | $12.61 | 33,560,020 |
| 2021-09-02 | $10.89 | $12.39 | $10.88 | $12.39 | $12.31 | 44,882,820 |
| 2021-09-01 | $11.29 | $11.86 | $10.76 | $11.26 | $11.19 | 56,701,660 |
| 2021-08-31 | $11.10 | $12.10 | $10.78 | $11.96 | $11.88 | 49,779,780 |
| 2021-08-30 | $10.80 | $11.52 | $10.80 | $11.13 | $11.06 | 45,589,900 |
| 2021-08-27 | $10.95 | $11.72 | $10.80 | $11.30 | $11.23 | 66,482,740 |
| 2021-08-26 | $10.50 | $11.08 | $10.24 | $11.08 | $11.01 | 57,651,550 |
| 2021-08-25 | $9.79 | $10.45 | $9.27 | $10.07 | $10.00 | 86,572,990 |
| 2021-08-24 | $9.06 | $9.79 | $9.06 | $9.79 | $9.73 | 45,058,910 |
| 2021-08-23 | $8.46 | $9.16 | $8.43 | $8.90 | $8.84 | 56,173,660 |
| 2021-08-20 | $8.26 | $8.49 | $8.16 | $8.33 | $8.28 | 20,460,900 |
| 2021-08-19 | $8.44 | $8.59 | $8.21 | $8.32 | $8.27 | 28,008,760 |
| 2021-08-18 | $8.61 | $8.79 | $8.38 | $8.55 | $8.49 | 34,333,280 |
| 2021-08-17 | $8.50 | $9.23 | $8.45 | $8.69 | $8.63 | 49,930,760 |
| 2021-08-16 | $8.46 | $8.91 | $8.30 | $8.55 | $8.49 | 53,655,920 |
| 2021-08-13 | $7.90 | $8.72 | $7.89 | $8.46 | $8.40 | 54,405,080 |
| 2021-08-12 | $7.71 | $8.10 | $7.64 | $7.98 | $7.93 | 35,557,770 |
| 2021-08-11 | $7.69 | $7.80 | $7.63 | $7.77 | $7.72 | 26,296,590 |
| 2021-08-10 | $7.49 | $7.69 | $7.45 | $7.60 | $7.55 | 18,298,850 |
| 2021-08-09 | $7.55 | $7.63 | $7.36 | $7.54 | $7.49 | 21,875,770 |
| 2021-08-06 | $7.31 | $7.64 | $7.25 | $7.56 | $7.51 | 28,545,130 |
| 2021-08-05 | $7.17 | $7.51 | $7.12 | $7.33 | $7.28 | 18,003,230 |
| 2021-08-04 | $7.15 | $7.29 | $7.11 | $7.26 | $7.21 | 13,605,270 |
| 2021-08-03 | $7.50 | $7.58 | $7.18 | $7.19 | $7.14 | 22,776,430 |
| 2021-08-02 | $7.57 | $7.61 | $7.38 | $7.48 | $7.43 | 24,150,170 |
| 2021-07-30 | $7.80 | $7.80 | $7.36 | $7.54 | $7.49 | 38,549,780 |
| 2021-07-29 | $7.38 | $7.38 | $7.38 | $7.38 | $7.33 | 12,152,590 |
| 2021-07-28 | $7.08 | $7.16 | $6.64 | $6.71 | $6.67 | 30,738,990 |
| 2021-07-27 | $7.66 | $7.83 | $7.33 | $7.38 | $7.33 | 35,224,970 |
| 2021-07-26 | $7.28 | $7.74 | $7.28 | $7.72 | $7.67 | 48,741,030 |
| 2021-07-23 | $7.28 | $7.50 | $7.26 | $7.32 | $7.27 | 21,961,670 |
| 2021-07-22 | $7.22 | $7.38 | $7.22 | $7.31 | $7.26 | 18,618,760 |
| 2021-07-21 | $7.11 | $7.27 | $7.10 | $7.24 | $7.19 | 12,323,090 |
| 2021-07-20 | $7.20 | $7.20 | $7.06 | $7.09 | $7.04 | 9,062,820 |
| 2021-07-19 | $7.08 | $7.31 | $7.07 | $7.25 | $7.20 | 14,438,100 |
| 2021-07-16 | $7.09 | $7.26 | $7.04 | $7.12 | $7.07 | 12,209,960 |
| 2021-07-15 | $7.02 | $7.11 | $6.91 | $7.08 | $7.03 | 8,005,670 |
| 2021-07-14 | $7.22 | $7.22 | $7.05 | $7.06 | $7.01 | 9,466,970 |
| 2021-07-13 | $7.20 | $7.25 | $7.15 | $7.22 | $7.17 | 7,662,770 |
| 2021-07-12 | $7.35 | $7.35 | $7.18 | $7.21 | $7.16 | 13,693,660 |
| 2021-07-09 | $7.03 | $7.37 | $7.02 | $7.29 | $7.24 | 17,547,930 |
| 2021-07-08 | $7.10 | $7.26 | $7.02 | $7.11 | $7.06 | 9,999,290 |
| 2021-07-07 | $6.93 | $7.24 | $6.89 | $7.15 | $7.10 | 13,229,490 |
| 2021-07-06 | $6.96 | $7.04 | $6.90 | $6.97 | $6.92 | 5,622,400 |
| 2021-07-05 | $6.80 | $6.97 | $6.80 | $6.96 | $6.91 | 5,358,570 |
| 2021-07-02 | $6.87 | $6.93 | $6.83 | $6.83 | $6.78 | 5,096,000 |
| 2021-07-01 | $7.05 | $7.06 | $6.90 | $6.90 | $6.85 | 6,344,100 |
| 2021-06-30 | $6.92 | $7.10 | $6.91 | $7.05 | $7.00 | 6,913,190 |
| 2021-06-29 | $7.02 | $7.05 | $6.92 | $6.92 | $6.87 | 4,833,590 |
| 2021-06-28 | $7.05 | $7.06 | $6.99 | $7.01 | $6.96 | 5,809,670 |
| 2021-06-25 | $7.05 | $7.11 | $6.96 | $7.08 | $7.03 | 8,026,640 |
| 2021-06-24 | $7.12 | $7.12 | $6.99 | $7.02 | $6.97 | 7,528,830 |
| 2021-06-23 | $7.10 | $7.14 | $7.00 | $7.10 | $7.05 | 6,841,300 |
| 2021-06-22 | $7.05 | $7.15 | $7.02 | $7.10 | $7.05 | 6,731,780 |
| 2021-06-21 | $7.00 | $7.05 | $6.95 | $7.03 | $6.98 | 5,029,180 |
| 2021-06-18 | $6.93 | $7.02 | $6.88 | $7.01 | $6.96 | 6,650,180 |
| 2021-06-17 | $6.90 | $7.05 | $6.87 | $6.96 | $6.91 | 4,841,790 |
| 2021-06-16 | $7.06 | $7.08 | $6.91 | $6.92 | $6.87 | 8,610,500 |
| 2021-06-15 | $7.26 | $7.28 | $7.06 | $7.09 | $7.04 | 8,893,700 |
| 2021-06-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.21 | 0 |
| 2021-06-11 | $7.23 | $7.30 | $7.16 | $7.26 | $7.21 | 8,074,380 |
| 2021-06-10 | $7.30 | $7.30 | $7.18 | $7.20 | $7.15 | 7,366,100 |
| 2021-06-09 | $7.22 | $7.32 | $7.19 | $7.27 | $7.22 | 6,431,400 |
| 2021-06-08 | $7.40 | $7.40 | $7.20 | $7.21 | $7.16 | 9,058,300 |
| 2021-06-07 | $7.46 | $7.47 | $7.38 | $7.40 | $7.31 | 7,660,670 |
| 2021-06-04 | $7.45 | $7.48 | $7.41 | $7.43 | $7.34 | 9,116,140 |
| 2021-06-03 | $7.39 | $7.68 | $7.36 | $7.52 | $7.43 | 13,621,460 |
| 2021-06-02 | $7.48 | $7.51 | $7.38 | $7.40 | $7.31 | 10,622,500 |
| 2021-06-01 | $7.53 | $7.57 | $7.40 | $7.53 | $7.44 | 14,034,200 |
| 2021-05-31 | $7.58 | $7.65 | $7.54 | $7.59 | $7.50 | 9,669,740 |
| 2021-05-28 | $7.71 | $7.78 | $7.55 | $7.56 | $7.47 | 13,897,870 |
| 2021-05-27 | $7.55 | $7.65 | $7.52 | $7.63 | $7.54 | 10,821,000 |
| 2021-05-26 | $7.59 | $7.61 | $7.51 | $7.57 | $7.48 | 10,763,500 |
| 2021-05-25 | $7.50 | $7.57 | $7.46 | $7.56 | $7.47 | 12,517,500 |
| 2021-05-24 | $7.41 | $7.54 | $7.38 | $7.47 | $7.38 | 10,181,640 |
| 2021-05-21 | $7.44 | $7.69 | $7.40 | $7.55 | $7.46 | 15,855,100 |
| 2021-05-20 | $7.72 | $7.72 | $7.44 | $7.44 | $7.35 | 31,015,210 |
| 2021-05-19 | $7.81 | $7.92 | $7.77 | $7.87 | $7.77 | 15,304,850 |
| 2021-05-18 | $7.95 | $8.04 | $7.86 | $7.94 | $7.84 | 18,603,100 |
| 2021-05-17 | $8.13 | $8.13 | $7.72 | $7.93 | $7.83 | 29,315,300 |
| 2021-05-14 | $8.13 | $8.21 | $7.92 | $8.14 | $8.04 | 23,943,350 |
| 2021-05-13 | $8.28 | $8.46 | $8.10 | $8.16 | $8.06 | 36,873,270 |
| 2021-05-12 | $8.06 | $8.59 | $8.03 | $8.53 | $8.43 | 48,272,410 |
| 2021-05-11 | $8.39 | $8.40 | $7.85 | $8.20 | $8.10 | 47,722,970 |
| 2021-05-10 | $8.31 | $8.78 | $8.25 | $8.72 | $8.61 | 65,899,390 |
| 2021-05-07 | $7.97 | $8.58 | $7.97 | $8.24 | $8.14 | 56,655,230 |
| 2021-05-06 | $7.89 | $8.09 | $7.81 | $8.01 | $7.91 | 31,631,250 |
| 2021-05-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
| 2021-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
| 2021-04-30 | $7.95 | $7.97 | $7.70 | $7.75 | $7.66 | 26,681,400 |
| 2021-04-29 | $7.84 | $8.22 | $7.70 | $8.05 | $7.95 | 36,016,370 |
| 2021-04-28 | $7.80 | $7.95 | $7.60 | $7.87 | $7.77 | 26,845,920 |
| 2021-04-27 | $8.12 | $8.22 | $7.70 | $7.89 | $7.79 | 38,836,870 |
| 2021-04-26 | $8.13 | $8.35 | $7.99 | $7.99 | $7.89 | 50,647,470 |
| 2021-04-23 | $8.11 | $8.19 | $7.96 | $8.10 | $8.00 | 60,381,350 |
| 2021-04-22 | $7.69 | $8.39 | $7.69 | $8.30 | $8.20 | 92,538,280 |
| 2021-04-21 | $7.60 | $7.76 | $7.52 | $7.63 | $7.54 | 14,990,300 |
| 2021-04-20 | $7.93 | $7.93 | $7.69 | $7.72 | $7.63 | 27,438,830 |
| 2021-04-19 | $7.82 | $8.01 | $7.70 | $7.94 | $7.84 | 23,514,400 |
| 2021-04-16 | $8.01 | $8.08 | $7.80 | $7.88 | $7.78 | 33,840,810 |
| 2021-04-15 | $7.70 | $8.15 | $7.65 | $8.11 | $8.01 | 43,402,350 |
| 2021-04-14 | $7.67 | $7.86 | $7.60 | $7.70 | $7.61 | 15,809,740 |
| 2021-04-13 | $7.72 | $7.81 | $7.50 | $7.62 | $7.53 | 17,617,420 |
| 2021-04-12 | $7.82 | $8.02 | $7.70 | $7.79 | $7.70 | 23,668,870 |
| 2021-04-09 | $7.88 | $8.11 | $7.75 | $7.92 | $7.82 | 38,551,900 |
| 2021-04-08 | $7.66 | $8.20 | $7.63 | $7.81 | $7.72 | 50,751,730 |
| 2021-04-07 | $7.23 | $7.92 | $7.20 | $7.74 | $7.65 | 38,647,390 |
| 2021-04-06 | $7.22 | $7.38 | $7.21 | $7.27 | $7.18 | 11,217,830 |
| 2021-04-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.11 | 0 |
| 2021-04-02 | $7.31 | $7.35 | $7.19 | $7.20 | $7.11 | 15,414,800 |
| 2021-04-01 | $7.23 | $7.40 | $7.13 | $7.35 | $7.26 | 20,767,390 |
| 2021-03-31 | $7.23 | $7.33 | $7.10 | $7.23 | $7.14 | 12,028,900 |
| 2021-03-30 | $7.28 | $7.38 | $7.04 | $7.30 | $7.21 | 16,671,000 |
| 2021-03-29 | $7.26 | $7.34 | $7.22 | $7.28 | $7.19 | 14,606,850 |
| 2021-03-26 | $7.18 | $7.30 | $7.15 | $7.25 | $7.16 | 14,788,080 |
| 2021-03-25 | $7.25 | $7.32 | $7.12 | $7.18 | $7.09 | 19,092,020 |
| 2021-03-24 | $7.43 | $7.45 | $7.15 | $7.21 | $7.12 | 29,440,250 |
| 2021-03-23 | $8.33 | $8.37 | $7.56 | $7.60 | $7.51 | 52,612,480 |
| 2021-03-22 | $8.31 | $8.54 | $8.20 | $8.40 | $8.30 | 49,486,720 |
| 2021-03-19 | $7.95 | $8.65 | $7.88 | $8.36 | $8.26 | 61,024,990 |
| 2021-03-18 | $8.10 | $8.27 | $7.84 | $8.15 | $8.05 | 46,072,550 |
| 2021-03-17 | $7.83 | $8.00 | $7.66 | $7.99 | $7.89 | 24,125,520 |
| 2021-03-16 | $7.90 | $8.27 | $7.80 | $8.02 | $7.92 | 34,492,240 |
| 2021-03-15 | $7.76 | $8.05 | $7.76 | $7.93 | $7.83 | 39,459,610 |
| 2021-03-12 | $7.92 | $8.16 | $7.70 | $7.89 | $7.79 | 62,644,910 |
| 2021-03-11 | $7.24 | $7.73 | $7.24 | $7.73 | $7.64 | 34,113,040 |
| 2021-03-10 | $7.19 | $7.25 | $6.88 | $7.03 | $6.95 | 12,980,300 |
| 2021-03-09 | $7.38 | $7.45 | $6.81 | $7.05 | $6.96 | 21,063,900 |
| 2021-03-08 | $7.62 | $7.83 | $7.36 | $7.38 | $7.29 | 21,286,360 |
| 2021-03-05 | $7.57 | $7.71 | $7.36 | $7.53 | $7.44 | 24,735,680 |
| 2021-03-04 | $7.62 | $8.08 | $7.58 | $7.76 | $7.67 | 37,200,720 |
| 2021-03-03 | $7.50 | $7.93 | $7.47 | $7.74 | $7.65 | 29,710,710 |
| 2021-03-02 | $7.60 | $7.60 | $7.31 | $7.39 | $7.30 | 20,675,300 |
| 2021-03-01 | $7.59 | $7.66 | $7.46 | $7.65 | $7.56 | 20,119,520 |
| 2021-02-26 | $7.50 | $7.84 | $7.38 | $7.50 | $7.41 | 27,043,420 |
| 2021-02-25 | $8.09 | $8.29 | $7.75 | $7.90 | $7.80 | 35,974,000 |
| 2021-02-24 | $8.15 | $8.27 | $7.73 | $7.84 | $7.75 | 43,697,940 |
| 2021-02-23 | $8.45 | $8.85 | $8.10 | $8.43 | $8.33 | 69,851,790 |
| 2021-02-22 | $7.82 | $8.44 | $7.78 | $8.44 | $8.34 | 38,835,470 |
| 2021-02-19 | $7.33 | $7.74 | $7.26 | $7.67 | $7.58 | 35,810,810 |
| 2021-02-18 | $7.41 | $7.51 | $7.24 | $7.37 | $7.28 | 26,266,150 |
| 2021-02-17 | $7.12 | $7.12 | $7.12 | $7.12 | $7.03 | 0 |
| 2021-02-16 | $7.12 | $7.12 | $7.12 | $7.12 | $7.03 | 0 |
| 2021-02-15 | $7.12 | $7.12 | $7.12 | $7.12 | $7.03 | 0 |
| 2021-02-12 | $7.12 | $7.12 | $7.12 | $7.12 | $7.03 | 0 |
| 2021-02-11 | $7.12 | $7.12 | $7.12 | $7.12 | $7.03 | 0 |
| 2021-02-10 | $7.23 | $7.24 | $7.02 | $7.12 | $7.03 | 22,602,200 |
| 2021-02-09 | $7.12 | $7.50 | $7.06 | $7.32 | $7.23 | 34,455,990 |
| 2021-02-08 | $7.30 | $7.31 | $6.87 | $7.16 | $7.07 | 37,138,040 |
| 2021-02-05 | $6.68 | $7.30 | $6.68 | $7.30 | $7.21 | 23,894,380 |
| 2021-02-04 | $6.65 | $6.74 | $6.46 | $6.64 | $6.56 | 14,257,770 |
| 2021-02-03 | $6.59 | $6.94 | $6.51 | $6.73 | $6.65 | 18,735,500 |
| 2021-02-02 | $6.60 | $6.67 | $6.53 | $6.58 | $6.50 | 8,081,100 |
| 2021-02-01 | $6.41 | $6.68 | $6.36 | $6.62 | $6.54 | 13,542,400 |
| 2021-01-29 | $6.68 | $6.76 | $6.30 | $6.40 | $6.32 | 16,219,620 |
| 2021-01-28 | $6.60 | $6.83 | $6.59 | $6.66 | $6.58 | 10,045,400 |
| 2021-01-27 | $6.74 | $6.84 | $6.65 | $6.72 | $6.64 | 10,046,100 |
| 2021-01-26 | $6.95 | $7.00 | $6.76 | $6.80 | $6.72 | 12,379,260 |
| 2021-01-25 | $6.99 | $7.07 | $6.85 | $6.87 | $6.79 | 15,695,990 |
| 2021-01-22 | $7.14 | $7.27 | $7.01 | $7.03 | $6.95 | 19,941,750 |
| 2021-01-21 | $7.02 | $7.49 | $7.02 | $7.31 | $7.22 | 29,130,740 |
| 2021-01-20 | $6.93 | $7.17 | $6.85 | $7.13 | $7.04 | 21,936,550 |
| 2021-01-19 | $6.96 | $6.99 | $6.84 | $6.91 | $6.83 | 12,198,370 |
| 2021-01-18 | $6.83 | $7.03 | $6.83 | $6.94 | $6.86 | 14,506,820 |
| 2021-01-15 | $6.62 | $6.84 | $6.61 | $6.81 | $6.73 | 16,352,400 |
| 2021-01-14 | $6.89 | $6.89 | $6.50 | $6.62 | $6.54 | 21,060,300 |
| 2021-01-13 | $7.18 | $7.21 | $6.90 | $6.91 | $6.83 | 23,033,260 |
| 2021-01-12 | $7.09 | $7.27 | $7.08 | $7.14 | $7.05 | 15,834,900 |
| 2021-01-11 | $7.43 | $7.51 | $7.05 | $7.08 | $6.99 | 28,208,930 |
| 2021-01-08 | $7.93 | $7.95 | $7.25 | $7.53 | $7.44 | 36,712,250 |
| 2021-01-07 | $7.97 | $8.40 | $7.91 | $8.01 | $7.91 | 36,490,300 |
| 2021-01-06 | $8.49 | $8.63 | $8.00 | $8.09 | $7.99 | 42,589,800 |
| 2021-01-05 | $8.42 | $8.61 | $8.13 | $8.46 | $8.36 | 55,160,620 |
| 2021-01-04 | $8.36 | $8.67 | $8.35 | $8.46 | $8.36 | 48,413,460 |
| 2021-01-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.24 | 0 |
| 2020-12-31 | $8.22 | $8.60 | $8.17 | $8.34 | $8.24 | 45,427,690 |
| 2020-12-30 | $7.89 | $8.37 | $7.80 | $8.29 | $8.19 | 46,609,430 |
| 2020-12-29 | $8.31 | $8.34 | $7.80 | $7.80 | $7.71 | 45,592,760 |
| 2020-12-28 | $8.26 | $8.52 | $8.15 | $8.43 | $8.33 | 63,372,860 |
| 2020-12-25 | $7.76 | $8.47 | $7.53 | $8.23 | $8.13 | 50,851,080 |
| 2020-12-24 | $7.90 | $7.97 | $7.60 | $7.80 | $7.71 | 29,640,810 |
| 2020-12-23 | $7.83 | $8.18 | $7.76 | $7.93 | $7.83 | 34,862,780 |
| 2020-12-22 | $8.26 | $8.27 | $7.81 | $7.83 | $7.74 | 47,233,840 |
| 2020-12-21 | $8.24 | $8.52 | $8.19 | $8.43 | $8.33 | 49,312,440 |
| 2020-12-18 | $8.71 | $8.78 | $8.30 | $8.36 | $8.26 | 83,413,920 |
| 2020-12-17 | $7.60 | $8.38 | $7.45 | $8.38 | $8.28 | 62,440,620 |
| 2020-12-16 | $7.69 | $7.88 | $7.51 | $7.62 | $7.53 | 25,403,470 |
| 2020-12-15 | $7.69 | $7.82 | $7.58 | $7.73 | $7.64 | 18,827,180 |
| 2020-12-14 | $7.59 | $7.77 | $7.26 | $7.76 | $7.67 | 29,043,670 |
| 2020-12-11 | $8.28 | $8.37 | $7.60 | $7.72 | $7.63 | 40,441,280 |
| 2020-12-10 | $8.00 | $8.19 | $7.99 | $8.13 | $8.03 | 26,798,530 |
| 2020-12-09 | $8.10 | $8.34 | $8.07 | $8.13 | $8.03 | 34,859,340 |
| 2020-12-08 | $8.11 | $8.25 | $7.96 | $8.15 | $8.05 | 32,101,580 |
| 2020-12-07 | $8.10 | $8.23 | $8.03 | $8.13 | $8.03 | 26,204,740 |
| 2020-12-04 | $8.00 | $8.32 | $7.88 | $8.26 | $8.16 | 39,839,160 |
| 2020-12-03 | $8.78 | $8.80 | $8.19 | $8.20 | $8.10 | 79,674,540 |
| 2020-12-02 | $9.35 | $9.68 | $9.01 | $9.09 | $8.98 | 72,419,800 |
| 2020-12-01 | $9.06 | $9.45 | $8.92 | $9.22 | $9.11 | 66,671,320 |
| 2020-11-30 | $8.88 | $9.60 | $8.76 | $9.24 | $9.13 | 100,895,030 |
| 2020-11-27 | $8.96 | $9.11 | $8.65 | $8.86 | $8.75 | 63,350,320 |
| 2020-11-26 | $8.50 | $9.25 | $8.34 | $9.11 | $9.00 | 85,901,780 |
| 2020-11-25 | $9.14 | $9.22 | $8.54 | $8.55 | $8.45 | 65,894,320 |
| 2020-11-24 | $8.97 | $9.32 | $8.82 | $9.10 | $8.99 | 73,327,710 |
| 2020-11-23 | $9.32 | $9.80 | $8.90 | $9.35 | $9.24 | 99,436,570 |
| 2020-11-20 | $8.98 | $9.59 | $8.80 | $9.37 | $9.26 | 99,151,140 |
| 2020-11-19 | $9.90 | $10.17 | $9.28 | $9.28 | $9.17 | 124,049,160 |
| 2020-11-18 | $9.86 | $10.89 | $9.64 | $10.31 | $10.19 | 146,962,830 |
| 2020-11-17 | $10.15 | $10.66 | $9.69 | $10.00 | $9.88 | 175,070,010 |
| 2020-11-16 | $9.10 | $9.69 | $8.73 | $9.69 | $9.57 | 63,983,060 |
| 2020-11-13 | $7.59 | $8.81 | $7.41 | $8.81 | $8.70 | 111,629,630 |
| 2020-11-12 | $8.55 | $9.19 | $7.70 | $8.01 | $7.91 | 157,919,700 |
| 2020-11-11 | $7.97 | $8.35 | $7.78 | $8.35 | $8.25 | 92,559,430 |
| 2020-11-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.50 | 19,878,900 |
| 2020-11-09 | $6.26 | $6.90 | $6.23 | $6.90 | $6.82 | 34,068,300 |
| 2020-11-06 | $6.14 | $6.35 | $6.05 | $6.27 | $6.19 | 30,101,590 |
| 2020-11-05 | $6.09 | $6.15 | $6.06 | $6.10 | $6.03 | 14,459,480 |
| 2020-11-04 | $6.12 | $6.19 | $5.97 | $6.06 | $5.99 | 19,484,710 |
| 2020-11-03 | $5.87 | $6.14 | $5.82 | $6.08 | $6.01 | 24,492,350 |
| 2020-11-02 | $5.81 | $5.88 | $5.72 | $5.82 | $5.75 | 14,667,330 |
| 2020-10-30 | $6.16 | $6.18 | $5.80 | $5.82 | $5.75 | 26,559,720 |
| 2020-10-29 | $6.15 | $6.25 | $6.11 | $6.16 | $6.09 | 15,014,310 |
| 2020-10-28 | $6.22 | $6.39 | $6.12 | $6.28 | $6.20 | 16,382,060 |
| 2020-10-27 | $6.40 | $6.48 | $6.19 | $6.22 | $6.14 | 21,100,820 |
| 2020-10-26 | $6.54 | $6.54 | $6.38 | $6.44 | $6.36 | 17,662,790 |
| 2020-10-23 | $6.55 | $6.77 | $6.54 | $6.62 | $6.54 | 27,153,130 |
| 2020-10-22 | $6.48 | $6.69 | $6.42 | $6.61 | $6.53 | 27,107,130 |
| 2020-10-21 | $6.54 | $6.58 | $6.39 | $6.44 | $6.36 | 18,627,400 |
| 2020-10-20 | $6.37 | $6.60 | $6.31 | $6.59 | $6.51 | 24,933,410 |
| 2020-10-19 | $6.47 | $6.52 | $6.35 | $6.37 | $6.29 | 17,796,780 |
| 2020-10-16 | $6.52 | $6.59 | $6.42 | $6.46 | $6.38 | 25,324,090 |
| 2020-10-15 | $6.87 | $6.94 | $6.49 | $6.54 | $6.46 | 32,934,020 |
| 2020-10-14 | $6.83 | $7.02 | $6.74 | $6.82 | $6.74 | 35,650,770 |
| 2020-10-13 | $6.84 | $7.09 | $6.69 | $6.96 | $6.88 | 51,062,410 |
| 2020-10-12 | $6.88 | $6.99 | $6.68 | $6.86 | $6.78 | 44,574,060 |
| 2020-10-09 | $6.48 | $6.75 | $6.41 | $6.65 | $6.57 | 33,711,760 |
| 2020-10-08 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 0 |
| 2020-10-07 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 0 |
| 2020-10-06 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 0 |
| 2020-10-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 0 |
| 2020-10-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 0 |
| 2020-10-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 0 |
| 2020-09-30 | $6.59 | $6.61 | $6.30 | $6.34 | $6.26 | 30,719,980 |
| 2020-09-29 | $6.61 | $6.74 | $6.54 | $6.56 | $6.48 | 27,084,950 |
| 2020-09-28 | $6.95 | $6.98 | $6.52 | $6.58 | $6.50 | 42,233,890 |
| 2020-09-25 | $7.26 | $7.30 | $6.75 | $7.06 | $6.97 | 57,161,660 |
| 2020-09-24 | $7.81 | $7.82 | $7.30 | $7.31 | $7.22 | 100,843,950 |
| 2020-09-23 | $7.84 | $8.62 | $7.84 | $8.11 | $8.01 | 125,500,940 |
| 2020-09-22 | $7.54 | $8.09 | $7.51 | $7.84 | $7.75 | 83,449,260 |
| 2020-09-21 | $7.50 | $7.79 | $7.36 | $7.79 | $7.70 | 63,907,660 |
| 2020-09-18 | $7.59 | $7.69 | $7.25 | $7.54 | $7.45 | 80,689,590 |
| 2020-09-17 | $8.18 | $8.40 | $7.65 | $7.80 | $7.71 | 144,422,190 |
| 2020-09-16 | $7.28 | $7.84 | $7.25 | $7.84 | $7.75 | 71,911,030 |
| 2020-09-15 | $7.10 | $7.28 | $6.90 | $7.13 | $7.04 | 79,613,590 |
| 2020-09-14 | $7.35 | $7.49 | $6.99 | $7.22 | $7.13 | 128,476,090 |
| 2020-09-11 | $7.77 | $7.77 | $6.70 | $7.77 | $7.68 | 157,447,610 |
| 2020-09-10 | $7.06 | $7.06 | $7.06 | $7.06 | $6.97 | 993,370 |
| 2020-09-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.34 | 625,150 |
| 2020-09-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.77 | 401,140 |
| 2020-09-07 | $4.43 | $5.31 | $4.43 | $5.31 | $5.25 | 1,419,140 |
Shanghai Huafon Aluminium Corporation (601702) News Headlines
Recent Shanghai Huafon Aluminium Corporation (601702) News
Similar Companies to Shanghai Huafon Aluminium Corporation (601702) 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 | -- | -- | -- |