Shanxi Huaxiang Group Co Ltd (603112) Exchange: SHG
Data as of July 11, 2025
$15.49 ($0.13) 0.85%
Shanxi Huaxiang Group Co Ltd - Daily Information
Click for more stock information on Shanxi Huaxiang Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.30 |
| Previous Close | $15.49 |
| High | $15.68 |
| Low | $15.13 |
| Adjusted Open | $15.30 |
| Previous Adjusted Close | $15.49 |
| Adjusted High | $15.68 |
| Adjusted Low | $15.13 |
About Shanxi Huaxiang Group Co Ltd (603112)
Shanxi Huaxiang Group Co Ltd
Invest in Shanxi Huaxiang Group Co Ltd (603112)
Historical Stock Data for Shanxi Huaxiang Group Co Ltd (603112)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $15.30 | $15.68 | $15.13 | $15.49 | $15.49 | 6,992,200 |
| 2025-04-17 | $15.27 | $15.62 | $15.11 | $15.36 | $15.36 | 7,344,880 |
| 2025-04-16 | $15.12 | $15.55 | $14.91 | $15.26 | $15.26 | 10,571,960 |
| 2025-04-15 | $15.08 | $15.24 | $14.88 | $15.18 | $15.18 | 7,214,200 |
| 2025-04-14 | $15.15 | $15.58 | $15.00 | $15.11 | $15.11 | 11,871,030 |
| 2025-04-11 | $14.28 | $15.34 | $14.04 | $15.12 | $15.12 | 15,124,660 |
| 2025-04-10 | $13.60 | $14.59 | $13.60 | $14.35 | $14.35 | 17,156,700 |
| 2025-04-09 | $13.07 | $13.50 | $12.20 | $13.31 | $13.31 | 9,635,000 |
| 2025-04-08 | $13.55 | $13.89 | $12.89 | $13.20 | $13.20 | 13,229,800 |
| 2025-04-07 | $13.50 | $14.35 | $13.14 | $13.55 | $13.55 | 23,209,240 |
| 2025-04-03 | $15.20 | $15.50 | $14.16 | $14.60 | $14.60 | 18,011,760 |
| 2025-04-02 | $15.50 | $15.99 | $15.25 | $15.48 | $15.48 | 14,162,540 |
| 2025-04-01 | $15.70 | $16.05 | $15.53 | $15.63 | $15.63 | 13,060,500 |
| 2025-03-31 | $15.65 | $16.12 | $15.34 | $15.67 | $15.67 | 14,948,180 |
| 2025-03-28 | $15.67 | $16.40 | $15.56 | $16.00 | $16.00 | 24,854,800 |
| 2025-03-27 | $14.58 | $16.27 | $14.40 | $15.55 | $15.55 | 25,584,020 |
| 2025-03-26 | $14.95 | $15.27 | $14.70 | $14.79 | $14.79 | 9,850,270 |
| 2025-03-25 | $15.40 | $15.55 | $14.68 | $14.75 | $14.75 | 15,939,650 |
| 2025-03-24 | $15.03 | $15.81 | $14.94 | $15.48 | $15.48 | 20,825,140 |
| 2025-03-21 | $14.87 | $15.88 | $14.75 | $15.18 | $15.18 | 21,911,820 |
| 2025-03-20 | $14.39 | $15.37 | $14.39 | $14.78 | $14.78 | 25,531,990 |
| 2025-03-19 | $14.35 | $15.38 | $14.31 | $14.79 | $14.79 | 33,534,380 |
| 2025-03-18 | $13.10 | $14.02 | $13.10 | $13.98 | $13.98 | 12,814,200 |
| 2025-03-17 | $13.00 | $13.23 | $12.83 | $13.16 | $13.16 | 4,877,200 |
| 2025-03-14 | $12.89 | $12.97 | $12.62 | $12.94 | $12.94 | 4,891,950 |
| 2025-03-13 | $13.17 | $13.18 | $12.60 | $12.92 | $12.92 | 5,499,930 |
| 2025-03-12 | $13.32 | $13.39 | $13.12 | $13.17 | $13.17 | 5,503,900 |
| 2025-03-11 | $13.05 | $13.60 | $13.03 | $13.26 | $13.26 | 8,330,070 |
| 2025-03-10 | $12.60 | $13.40 | $12.51 | $13.30 | $13.30 | 13,748,520 |
| 2025-03-07 | $12.42 | $12.57 | $12.36 | $12.48 | $12.48 | 2,579,100 |
| 2025-03-06 | $12.41 | $12.51 | $12.30 | $12.42 | $12.42 | 2,481,340 |
| 2025-03-05 | $12.53 | $12.56 | $12.25 | $12.38 | $12.38 | 2,690,470 |
| 2025-03-04 | $12.59 | $12.66 | $12.41 | $12.51 | $12.51 | 1,600,700 |
| 2025-03-03 | $12.75 | $12.88 | $12.47 | $12.52 | $12.52 | 3,495,000 |
| 2025-02-28 | $12.82 | $13.00 | $12.64 | $12.71 | $12.71 | 3,129,700 |
| 2025-02-27 | $12.84 | $13.01 | $12.72 | $12.94 | $12.94 | 4,081,690 |
| 2025-02-26 | $12.45 | $13.05 | $12.36 | $12.82 | $12.82 | 4,873,240 |
| 2025-02-25 | $12.47 | $12.48 | $12.32 | $12.39 | $12.39 | 1,938,610 |
| 2025-02-24 | $12.70 | $12.70 | $12.32 | $12.48 | $12.48 | 3,183,650 |
| 2025-02-20 | $12.59 | $12.63 | $12.46 | $12.60 | $12.60 | 1,606,300 |
| 2025-02-19 | $12.26 | $12.61 | $12.20 | $12.55 | $12.55 | 2,565,650 |
| 2025-02-18 | $12.36 | $12.53 | $12.20 | $12.24 | $12.24 | 2,054,300 |
| 2025-02-17 | $12.20 | $12.41 | $12.13 | $12.39 | $12.39 | 2,272,650 |
| 2025-02-14 | $12.18 | $12.29 | $12.14 | $12.21 | $12.21 | 1,869,300 |
| 2025-02-13 | $12.53 | $12.53 | $12.20 | $12.21 | $12.21 | 2,595,780 |
| 2025-02-12 | $12.46 | $12.49 | $12.29 | $12.47 | $12.47 | 1,741,740 |
| 2025-02-11 | $12.64 | $12.67 | $12.41 | $12.46 | $12.46 | 2,604,700 |
| 2025-02-10 | $12.87 | $12.88 | $12.58 | $12.64 | $12.64 | 2,638,400 |
| 2025-02-07 | $12.83 | $12.98 | $12.66 | $12.82 | $12.82 | 2,663,300 |
| 2025-02-06 | $12.55 | $12.88 | $12.50 | $12.83 | $12.83 | 2,394,800 |
| 2025-02-05 | $13.01 | $13.09 | $12.49 | $12.55 | $12.55 | 3,061,800 |
| 2025-01-27 | $12.70 | $13.02 | $12.70 | $12.93 | $12.93 | 2,265,200 |
| 2025-01-24 | $12.72 | $12.80 | $12.54 | $12.70 | $12.70 | 2,124,520 |
| 2025-01-23 | $12.87 | $12.92 | $12.66 | $12.76 | $12.76 | 2,031,210 |
| 2025-01-22 | $13.03 | $13.03 | $12.73 | $12.74 | $12.74 | 1,926,600 |
| 2025-01-21 | $12.87 | $13.18 | $12.76 | $12.99 | $12.99 | 3,782,100 |
| 2025-01-20 | $12.91 | $13.13 | $12.83 | $12.86 | $12.86 | 2,429,600 |
| 2025-01-17 | $12.59 | $13.08 | $12.59 | $12.98 | $12.98 | 4,041,450 |
| 2025-01-16 | $12.67 | $13.05 | $12.52 | $12.76 | $12.76 | 4,742,100 |
| 2025-01-15 | $12.34 | $12.69 | $12.06 | $12.61 | $12.61 | 4,232,100 |
| 2025-01-14 | $12.14 | $12.37 | $12.01 | $12.35 | $12.35 | 3,089,360 |
| 2025-01-13 | $11.28 | $12.53 | $11.28 | $12.09 | $12.09 | 2,741,570 |
| 2025-01-09 | $12.87 | $12.97 | $12.76 | $12.81 | $12.81 | 2,121,700 |
| 2025-01-08 | $12.65 | $13.04 | $12.46 | $12.87 | $12.87 | 3,017,690 |
| 2025-01-07 | $12.66 | $12.82 | $12.47 | $12.78 | $12.78 | 2,174,230 |
| 2025-01-06 | $12.44 | $12.87 | $12.11 | $12.67 | $12.67 | 3,908,050 |
| 2025-01-03 | $12.49 | $12.64 | $12.20 | $12.42 | $12.42 | 3,034,300 |
| 2025-01-02 | $12.50 | $12.78 | $12.37 | $12.50 | $12.50 | 2,348,600 |
| 2024-12-31 | $12.80 | $12.84 | $12.44 | $12.50 | $12.50 | 2,162,630 |
| 2024-12-30 | $12.73 | $12.86 | $12.50 | $12.78 | $12.78 | 2,171,600 |
| 2024-12-27 | $12.51 | $12.79 | $12.45 | $12.67 | $12.67 | 2,292,300 |
| 2024-12-26 | $12.38 | $12.62 | $12.34 | $12.51 | $12.51 | 1,482,000 |
| 2024-12-25 | $12.50 | $12.63 | $12.31 | $12.39 | $12.39 | 1,674,000 |
| 2024-12-24 | $12.28 | $12.60 | $12.26 | $12.60 | $12.60 | 2,002,320 |
| 2024-12-23 | $12.72 | $12.77 | $12.38 | $12.45 | $12.45 | 3,007,590 |
| 2024-12-20 | $12.76 | $13.17 | $12.76 | $13.09 | $13.09 | 3,352,710 |
| 2024-12-19 | $12.58 | $12.82 | $12.58 | $12.76 | $12.76 | 3,006,000 |
| 2024-12-18 | $12.71 | $12.92 | $12.66 | $12.83 | $12.83 | 2,570,100 |
| 2024-12-17 | $13.21 | $13.24 | $12.70 | $12.74 | $12.74 | 3,021,800 |
| 2024-12-16 | $13.35 | $13.47 | $13.06 | $13.18 | $13.18 | 3,685,040 |
| 2024-12-13 | $13.70 | $13.70 | $13.20 | $13.41 | $13.41 | 7,728,620 |
| 2024-12-12 | $13.86 | $13.87 | $13.66 | $13.74 | $13.74 | 3,788,000 |
| 2024-12-11 | $13.52 | $13.90 | $13.42 | $13.88 | $13.88 | 6,115,980 |
| 2024-12-10 | $13.98 | $14.08 | $13.42 | $13.46 | $13.46 | 3,241,300 |
| 2024-12-09 | $13.37 | $13.68 | $13.33 | $13.67 | $13.67 | 3,652,200 |
| 2024-12-06 | $13.28 | $13.47 | $13.18 | $13.47 | $13.47 | 2,295,200 |
| 2024-12-05 | $13.22 | $13.55 | $13.20 | $13.29 | $13.29 | 2,233,450 |
| 2024-12-04 | $13.42 | $13.51 | $13.25 | $13.29 | $13.29 | 2,407,500 |
| 2024-12-03 | $13.43 | $13.67 | $13.40 | $13.42 | $13.42 | 3,346,130 |
| 2024-12-02 | $13.45 | $13.65 | $13.36 | $13.51 | $13.51 | 3,593,760 |
| 2024-11-29 | $13.33 | $13.54 | $13.15 | $13.36 | $13.36 | 3,271,600 |
| 2024-11-28 | $13.22 | $13.27 | $13.12 | $13.15 | $13.15 | 1,876,810 |
| 2024-11-27 | $12.99 | $13.19 | $12.83 | $13.19 | $13.19 | 2,235,400 |
| 2024-11-26 | $13.12 | $13.29 | $12.97 | $13.04 | $13.04 | 2,219,900 |
| 2024-11-25 | $12.70 | $13.25 | $12.70 | $13.14 | $13.14 | 3,749,540 |
| 2024-11-22 | $12.99 | $13.06 | $12.60 | $12.63 | $12.63 | 2,781,800 |
| 2024-11-21 | $13.19 | $13.36 | $12.95 | $13.07 | $13.07 | 2,716,820 |
| 2024-11-20 | $12.93 | $13.21 | $12.88 | $13.14 | $13.14 | 2,671,000 |
| 2024-11-19 | $12.61 | $12.88 | $12.57 | $12.86 | $12.86 | 2,401,650 |
| 2024-11-18 | $12.58 | $12.98 | $12.43 | $12.64 | $12.64 | 3,022,600 |
| 2024-11-15 | $13.15 | $13.20 | $12.55 | $12.61 | $12.61 | 4,558,000 |
| 2024-11-14 | $13.23 | $13.50 | $13.08 | $13.21 | $13.21 | 5,887,270 |
| 2024-11-13 | $12.72 | $13.20 | $12.66 | $13.18 | $13.18 | 7,200,830 |
| 2024-11-12 | $12.75 | $12.88 | $12.60 | $12.72 | $12.72 | 3,814,510 |
| 2024-11-11 | $12.38 | $12.78 | $12.30 | $12.77 | $12.77 | 4,226,920 |
| 2024-11-08 | $12.52 | $12.68 | $12.30 | $12.42 | $12.42 | 4,612,100 |
| 2024-11-07 | $12.27 | $12.49 | $12.21 | $12.46 | $12.46 | 3,381,220 |
| 2024-11-06 | $12.45 | $12.45 | $12.12 | $12.29 | $12.29 | 4,359,320 |
| 2024-11-05 | $12.37 | $12.48 | $12.29 | $12.42 | $12.42 | 3,766,080 |
| 2024-11-04 | $12.00 | $12.40 | $11.95 | $12.37 | $12.37 | 3,929,420 |
| 2024-11-01 | $12.32 | $12.32 | $11.88 | $11.92 | $11.92 | 4,738,240 |
| 2024-10-31 | $12.25 | $12.40 | $12.22 | $12.30 | $12.30 | 2,934,900 |
| 2024-10-30 | $12.29 | $12.40 | $12.15 | $12.35 | $12.35 | 3,053,090 |
| 2024-10-29 | $12.60 | $12.64 | $12.24 | $12.31 | $12.31 | 3,631,400 |
| 2024-10-28 | $12.42 | $12.57 | $12.12 | $12.56 | $12.56 | 5,586,020 |
| 2024-10-25 | $11.93 | $12.46 | $11.85 | $12.42 | $12.42 | 5,481,400 |
| 2024-10-24 | $11.78 | $12.02 | $11.74 | $11.93 | $11.93 | 5,248,800 |
| 2024-10-23 | $12.02 | $12.19 | $11.71 | $11.91 | $11.91 | 9,199,530 |
| 2024-10-22 | $12.32 | $12.86 | $12.28 | $12.41 | $12.41 | 4,282,800 |
| 2024-10-21 | $12.42 | $12.57 | $12.10 | $12.33 | $12.33 | 4,368,010 |
| 2024-10-18 | $12.00 | $12.50 | $11.94 | $12.40 | $12.40 | 3,090,800 |
| 2024-10-17 | $12.32 | $12.46 | $12.13 | $12.13 | $12.13 | 2,269,600 |
| 2024-10-16 | $12.20 | $12.43 | $12.08 | $12.22 | $12.22 | 2,191,580 |
| 2024-10-15 | $12.74 | $12.77 | $12.33 | $12.35 | $12.35 | 3,163,610 |
| 2024-10-14 | $12.30 | $12.98 | $12.26 | $12.79 | $12.79 | 5,456,310 |
| 2024-10-11 | $12.56 | $12.56 | $12.10 | $12.20 | $12.20 | 2,994,090 |
| 2024-10-10 | $12.91 | $13.11 | $12.50 | $12.56 | $12.56 | 3,950,440 |
| 2024-10-09 | $13.81 | $13.81 | $12.77 | $12.80 | $12.80 | 6,465,150 |
| 2024-10-08 | $14.32 | $14.32 | $12.92 | $13.70 | $13.70 | 7,502,850 |
| 2024-09-30 | $12.48 | $13.14 | $12.34 | $13.02 | $13.02 | 5,477,700 |
| 2024-09-27 | $11.65 | $12.05 | $11.65 | $12.05 | $12.05 | 2,630,020 |
| 2024-09-26 | $11.23 | $11.59 | $11.11 | $11.58 | $11.58 | 3,573,380 |
| 2024-09-25 | $11.51 | $11.83 | $11.23 | $11.28 | $11.28 | 5,045,490 |
| 2024-09-24 | $11.36 | $11.55 | $11.26 | $11.52 | $11.52 | 2,679,730 |
| 2024-09-23 | $11.53 | $11.67 | $11.30 | $11.35 | $11.35 | 3,333,900 |
| 2024-09-20 | $11.80 | $11.80 | $11.45 | $11.53 | $11.53 | 3,328,920 |
| 2024-09-19 | $11.73 | $11.88 | $11.64 | $11.73 | $11.73 | 1,806,440 |
| 2024-09-18 | $11.89 | $11.89 | $11.54 | $11.72 | $11.72 | 2,148,640 |
| 2024-09-13 | $11.89 | $12.12 | $11.66 | $11.80 | $11.80 | 3,204,140 |
| 2024-09-12 | $11.41 | $11.86 | $11.41 | $11.82 | $11.82 | 3,708,200 |
| 2024-09-11 | $11.60 | $11.60 | $11.33 | $11.47 | $11.47 | 1,798,400 |
| 2024-09-10 | $11.40 | $11.48 | $11.26 | $11.47 | $11.47 | 2,005,580 |
| 2024-09-09 | $11.43 | $11.48 | $11.28 | $11.38 | $11.38 | 1,976,650 |
| 2024-09-06 | $11.49 | $11.59 | $11.37 | $11.41 | $11.41 | 2,233,250 |
| 2024-09-05 | $11.48 | $11.49 | $11.36 | $11.49 | $11.49 | 2,088,500 |
| 2024-09-04 | $11.22 | $11.50 | $11.14 | $11.41 | $11.41 | 2,663,000 |
| 2024-09-03 | $11.15 | $11.28 | $10.95 | $11.25 | $11.25 | 3,058,600 |
| 2024-09-02 | $11.00 | $11.24 | $10.89 | $11.05 | $11.05 | 4,570,020 |
| 2024-08-30 | $10.95 | $11.26 | $10.93 | $10.98 | $10.98 | 5,122,610 |
| 2024-08-29 | $10.78 | $11.03 | $10.62 | $11.00 | $11.00 | 2,990,400 |
| 2024-08-28 | $10.57 | $10.81 | $10.53 | $10.73 | $10.73 | 2,412,660 |
| 2024-08-27 | $10.74 | $10.90 | $10.63 | $10.70 | $10.70 | 3,732,310 |
| 2024-08-26 | $10.46 | $11.13 | $10.46 | $10.86 | $10.86 | 7,178,910 |
| 2024-08-23 | $10.39 | $10.51 | $10.23 | $10.38 | $10.38 | 3,852,700 |
| 2024-08-22 | $10.35 | $10.58 | $10.29 | $10.50 | $10.50 | 4,703,390 |
| 2024-08-21 | $10.45 | $10.65 | $10.13 | $10.35 | $10.35 | 8,654,770 |
| 2024-08-20 | $10.45 | $11.09 | $10.44 | $10.80 | $10.80 | 10,839,400 |
| 2024-08-19 | $10.00 | $10.14 | $9.91 | $10.08 | $10.08 | 1,751,520 |
| 2024-08-16 | $9.98 | $10.05 | $9.85 | $9.91 | $9.91 | 953,500 |
| 2024-08-15 | $9.77 | $10.04 | $9.70 | $9.88 | $9.88 | 1,100,820 |
| 2024-08-14 | $9.98 | $9.98 | $9.80 | $9.80 | $9.80 | 809,100 |
| 2024-08-13 | $9.81 | $9.90 | $9.75 | $9.90 | $9.90 | 742,550 |
| 2024-08-12 | $10.00 | $10.00 | $9.71 | $9.85 | $9.85 | 1,226,500 |
| 2024-08-09 | $9.92 | $10.09 | $9.90 | $9.91 | $9.91 | 1,009,800 |
| 2024-08-08 | $10.10 | $10.10 | $9.83 | $9.91 | $9.91 | 1,328,400 |
| 2024-08-07 | $10.09 | $10.10 | $9.95 | $9.98 | $9.98 | 1,233,900 |
| 2024-08-06 | $10.16 | $10.17 | $9.95 | $10.06 | $10.06 | 1,213,700 |
| 2024-08-05 | $10.03 | $10.21 | $9.90 | $9.91 | $9.91 | 1,574,500 |
| 2024-08-02 | $10.29 | $10.30 | $10.07 | $10.12 | $10.12 | 1,446,200 |
| 2024-08-01 | $10.45 | $10.49 | $10.19 | $10.23 | $10.23 | 2,052,600 |
| 2024-07-31 | $10.00 | $10.44 | $9.92 | $10.38 | $10.38 | 2,456,120 |
| 2024-07-30 | $10.22 | $10.22 | $9.80 | $10.00 | $10.00 | 1,325,100 |
| 2024-07-29 | $10.04 | $10.09 | $9.85 | $9.90 | $9.90 | 1,590,500 |
| 2024-07-26 | $9.93 | $10.18 | $9.80 | $10.06 | $10.06 | 2,397,700 |
| 2024-07-25 | $9.69 | $9.90 | $9.51 | $9.72 | $9.72 | 1,855,300 |
| 2024-07-24 | $9.89 | $9.89 | $9.65 | $9.67 | $9.67 | 2,574,300 |
| 2024-07-23 | $10.13 | $10.19 | $9.85 | $9.86 | $9.86 | 1,840,000 |
| 2024-07-22 | $10.20 | $10.27 | $10.10 | $10.17 | $10.17 | 979,750 |
| 2024-07-19 | $10.29 | $10.33 | $10.08 | $10.13 | $10.13 | 1,216,640 |
| 2024-07-18 | $10.11 | $10.22 | $10.00 | $10.19 | $10.19 | 1,310,700 |
| 2024-07-17 | $10.29 | $10.30 | $10.11 | $10.15 | $10.15 | 1,352,100 |
| 2024-07-16 | $10.41 | $10.46 | $10.20 | $10.29 | $10.29 | 1,730,600 |
| 2024-07-15 | $10.67 | $10.68 | $10.25 | $10.40 | $10.40 | 2,033,100 |
| 2024-07-12 | $10.80 | $10.84 | $10.56 | $10.67 | $10.67 | 1,540,500 |
| 2024-07-11 | $10.52 | $10.83 | $10.41 | $10.82 | $10.82 | 1,580,500 |
| 2024-07-10 | $10.47 | $10.53 | $10.29 | $10.33 | $10.33 | 1,379,600 |
| 2024-07-09 | $10.08 | $10.53 | $9.92 | $10.46 | $10.46 | 2,261,300 |
| 2024-07-08 | $10.30 | $10.32 | $9.98 | $10.01 | $10.01 | 1,889,750 |
| 2024-07-05 | $10.18 | $10.35 | $9.99 | $10.30 | $10.30 | 1,262,700 |
| 2024-07-04 | $10.39 | $10.53 | $10.13 | $10.20 | $10.20 | 1,397,100 |
| 2024-07-03 | $10.51 | $10.64 | $10.36 | $10.40 | $10.40 | 1,334,420 |
| 2024-07-02 | $10.62 | $10.67 | $10.51 | $10.61 | $10.61 | 1,261,490 |
| 2024-07-01 | $10.56 | $10.70 | $10.35 | $10.63 | $10.63 | 1,402,800 |
| 2024-06-28 | $10.50 | $10.68 | $10.44 | $10.51 | $10.51 | 1,498,120 |
| 2024-06-27 | $10.95 | $10.95 | $10.43 | $10.48 | $10.48 | 1,842,700 |
| 2024-06-26 | $10.59 | $10.95 | $10.41 | $10.91 | $10.91 | 1,920,420 |
| 2024-06-25 | $10.22 | $10.58 | $10.22 | $10.46 | $10.46 | 2,395,300 |
| 2024-06-24 | $10.74 | $10.78 | $10.20 | $10.25 | $10.25 | 3,440,500 |
| 2024-06-21 | $11.01 | $11.01 | $10.74 | $10.81 | $10.81 | 1,792,300 |
| 2024-06-20 | $11.27 | $11.27 | $10.85 | $10.90 | $10.90 | 2,002,110 |
| 2024-06-19 | $11.32 | $11.37 | $11.18 | $11.19 | $11.19 | 1,226,100 |
| 2024-06-18 | $11.25 | $11.31 | $11.11 | $11.28 | $11.28 | 1,769,700 |
| 2024-06-17 | $11.20 | $11.24 | $11.10 | $11.15 | $11.15 | 1,975,400 |
| 2024-06-14 | $11.16 | $11.36 | $11.11 | $11.20 | $11.20 | 1,827,400 |
| 2024-06-13 | $11.19 | $11.32 | $11.13 | $11.24 | $11.24 | 1,680,100 |
| 2024-06-12 | $11.19 | $11.26 | $11.00 | $11.21 | $11.21 | 2,479,990 |
| 2024-06-11 | $11.23 | $11.29 | $10.89 | $11.18 | $11.18 | 2,727,890 |
| 2024-06-07 | $11.04 | $11.28 | $10.99 | $11.23 | $11.23 | 3,597,230 |
| 2024-06-06 | $11.52 | $11.52 | $10.85 | $10.96 | $10.96 | 3,638,500 |
| 2024-06-05 | $11.83 | $11.98 | $11.63 | $11.66 | $11.66 | 3,083,170 |
| 2024-06-04 | $12.02 | $12.04 | $11.74 | $11.90 | $11.90 | 3,486,300 |
| 2024-06-03 | $12.30 | $12.34 | $11.91 | $11.97 | $11.97 | 2,909,900 |
| 2024-05-31 | $12.30 | $12.40 | $12.20 | $12.29 | $12.29 | 1,475,260 |
| 2024-05-30 | $12.34 | $12.34 | $12.11 | $12.21 | $12.21 | 1,777,500 |
| 2024-05-29 | $12.46 | $12.46 | $12.21 | $12.24 | $12.24 | 1,872,700 |
| 2024-05-28 | $12.58 | $12.72 | $12.32 | $12.35 | $12.35 | 1,990,500 |
| 2024-05-27 | $12.44 | $12.61 | $12.36 | $12.60 | $12.60 | 1,578,500 |
| 2024-05-24 | $12.36 | $12.63 | $12.36 | $12.44 | $12.44 | 1,599,180 |
| 2024-05-23 | $12.56 | $12.76 | $12.40 | $12.50 | $12.50 | 1,864,600 |
| 2024-05-22 | $13.09 | $13.09 | $12.52 | $12.72 | $12.72 | 4,322,600 |
| 2024-05-21 | $13.12 | $13.25 | $13.00 | $13.07 | $13.07 | 1,985,600 |
| 2024-05-20 | $12.97 | $13.13 | $12.93 | $13.05 | $13.05 | 2,198,920 |
| 2024-05-17 | $13.13 | $13.16 | $12.79 | $12.91 | $12.91 | 3,347,920 |
| 2024-05-16 | $13.34 | $13.38 | $13.05 | $13.10 | $13.10 | 2,802,030 |
| 2024-05-15 | $13.69 | $13.70 | $13.20 | $13.26 | $13.26 | 3,679,710 |
| 2024-05-14 | $13.43 | $13.90 | $13.35 | $13.69 | $13.69 | 3,634,740 |
| 2024-05-13 | $13.54 | $13.67 | $13.33 | $13.55 | $13.55 | 2,533,540 |
| 2024-05-10 | $13.47 | $13.65 | $13.28 | $13.54 | $13.54 | 2,210,800 |
| 2024-05-09 | $13.43 | $13.64 | $13.37 | $13.40 | $13.40 | 2,686,680 |
| 2024-05-08 | $13.45 | $13.56 | $13.36 | $13.41 | $13.41 | 2,060,010 |
| 2024-05-07 | $13.56 | $13.65 | $13.29 | $13.55 | $13.55 | 4,392,190 |
| 2024-05-06 | $13.13 | $13.85 | $13.13 | $13.65 | $13.65 | 6,303,470 |
| 2024-04-30 | $12.49 | $13.45 | $12.49 | $13.08 | $13.08 | 6,276,010 |
| 2024-04-29 | $12.75 | $12.90 | $12.52 | $12.60 | $12.60 | 5,107,130 |
| 2024-04-26 | $12.58 | $12.90 | $12.51 | $12.69 | $12.69 | 4,151,010 |
| 2024-04-25 | $12.62 | $12.77 | $12.52 | $12.64 | $12.64 | 2,322,710 |
| 2024-04-24 | $12.67 | $12.67 | $12.36 | $12.62 | $12.62 | 3,028,800 |
| 2024-04-23 | $12.75 | $12.78 | $12.31 | $12.54 | $12.54 | 4,479,500 |
| 2024-04-22 | $12.71 | $12.96 | $12.33 | $12.95 | $12.95 | 5,446,740 |
| 2024-04-19 | $12.36 | $12.98 | $12.23 | $12.85 | $12.85 | 7,699,800 |
| 2024-04-18 | $11.66 | $12.57 | $11.64 | $12.37 | $12.37 | 5,544,100 |
| 2024-04-17 | $11.40 | $11.76 | $11.40 | $11.68 | $11.68 | 2,548,070 |
| 2024-04-16 | $11.85 | $11.89 | $11.15 | $11.17 | $11.17 | 4,375,600 |
| 2024-04-15 | $12.18 | $12.30 | $11.65 | $11.78 | $11.78 | 3,672,530 |
| 2024-04-12 | $12.10 | $12.36 | $12.10 | $12.22 | $12.22 | 2,087,730 |
| 2024-04-11 | $11.80 | $12.16 | $11.80 | $12.03 | $12.03 | 1,313,900 |
| 2024-04-10 | $12.09 | $12.29 | $11.85 | $11.97 | $11.97 | 2,356,500 |
| 2024-04-09 | $11.97 | $12.55 | $11.92 | $12.23 | $12.23 | 2,089,500 |
| 2024-04-08 | $12.15 | $12.16 | $11.92 | $11.94 | $11.94 | 1,409,800 |
| 2024-04-03 | $12.07 | $12.22 | $11.88 | $12.17 | $12.17 | 1,682,390 |
| 2024-04-02 | $12.31 | $12.31 | $12.02 | $12.14 | $12.14 | 2,048,230 |
| 2024-04-01 | $11.88 | $12.11 | $11.88 | $12.02 | $12.02 | 2,744,530 |
| 2024-03-29 | $11.64 | $11.95 | $11.52 | $11.90 | $11.90 | 1,704,090 |
| 2024-03-28 | $11.34 | $11.77 | $11.31 | $11.60 | $11.60 | 1,522,500 |
| 2024-03-27 | $11.63 | $11.84 | $11.48 | $11.48 | $11.48 | 1,622,500 |
| 2024-03-26 | $11.72 | $11.87 | $11.47 | $11.74 | $11.74 | 2,722,700 |
| 2024-03-25 | $11.93 | $12.14 | $11.72 | $11.76 | $11.76 | 2,167,530 |
| 2024-03-22 | $12.19 | $12.35 | $12.00 | $12.03 | $12.03 | 1,120,000 |
| 2024-03-21 | $12.18 | $12.36 | $12.12 | $12.19 | $12.19 | 1,781,600 |
| 2024-03-20 | $12.40 | $12.42 | $12.11 | $12.18 | $12.18 | 2,418,680 |
| 2024-03-19 | $11.96 | $12.58 | $11.95 | $12.47 | $12.47 | 5,243,010 |
| 2024-03-18 | $11.72 | $11.96 | $11.72 | $11.93 | $11.93 | 1,729,000 |
| 2024-03-15 | $11.84 | $11.93 | $11.67 | $11.82 | $11.82 | 1,986,600 |
| 2024-03-14 | $11.70 | $12.19 | $11.59 | $11.90 | $11.90 | 5,082,940 |
| 2024-03-13 | $11.34 | $12.40 | $11.13 | $11.83 | $11.83 | 3,659,350 |
| 2024-03-12 | $10.94 | $11.49 | $10.83 | $11.46 | $11.46 | 3,428,000 |
| 2024-03-11 | $10.74 | $10.91 | $10.66 | $10.90 | $10.90 | 2,443,700 |
| 2024-03-08 | $10.60 | $10.77 | $10.46 | $10.71 | $10.71 | 2,245,100 |
| 2024-03-07 | $10.69 | $10.90 | $10.46 | $10.63 | $10.63 | 2,006,600 |
| 2024-03-06 | $10.64 | $10.74 | $10.55 | $10.69 | $10.69 | 1,154,400 |
| 2024-03-05 | $10.81 | $10.95 | $10.53 | $10.61 | $10.61 | 2,364,500 |
| 2024-03-04 | $10.88 | $10.98 | $10.55 | $10.80 | $10.80 | 3,068,420 |
| 2024-03-01 | $10.75 | $10.88 | $10.58 | $10.83 | $10.83 | 2,763,100 |
| 2024-02-29 | $10.27 | $10.87 | $10.21 | $10.80 | $10.80 | 3,331,750 |
| 2024-02-28 | $10.94 | $11.07 | $10.23 | $10.26 | $10.26 | 5,348,620 |
| 2024-02-27 | $10.72 | $10.95 | $10.61 | $10.95 | $10.95 | 2,692,300 |
| 2024-02-26 | $10.40 | $10.97 | $10.40 | $10.92 | $10.92 | 3,897,490 |
| 2024-02-23 | $10.30 | $10.45 | $10.06 | $10.38 | $10.38 | 2,419,410 |
| 2024-02-22 | $10.17 | $10.35 | $9.98 | $10.32 | $10.32 | 2,677,120 |
| 2024-02-21 | $9.83 | $10.49 | $9.83 | $10.18 | $10.18 | 2,947,950 |
| 2024-02-20 | $9.76 | $10.15 | $9.76 | $9.97 | $9.97 | 2,710,030 |
| 2024-02-19 | $9.30 | $9.93 | $9.30 | $9.87 | $9.87 | 5,141,590 |
| 2024-02-08 | $8.61 | $9.33 | $8.29 | $9.27 | $9.27 | 6,511,900 |
| 2024-02-07 | $8.62 | $9.13 | $8.24 | $8.48 | $8.48 | 5,506,650 |
| 2024-02-06 | $8.17 | $8.92 | $7.82 | $8.57 | $8.57 | 5,290,930 |
| 2024-02-05 | $9.16 | $9.24 | $8.39 | $8.45 | $8.45 | 6,022,600 |
| 2024-02-02 | $9.92 | $10.06 | $8.98 | $9.32 | $9.32 | 4,944,880 |
| 2024-02-01 | $10.10 | $10.19 | $9.79 | $9.92 | $9.92 | 4,185,850 |
| 2024-01-31 | $10.50 | $10.64 | $10.10 | $10.13 | $10.13 | 3,924,870 |
| 2024-01-30 | $10.52 | $10.86 | $10.36 | $10.48 | $10.48 | 4,298,900 |
| 2024-01-29 | $11.03 | $11.28 | $10.65 | $10.74 | $10.74 | 6,188,300 |
| 2024-01-26 | $11.34 | $11.70 | $11.02 | $11.02 | $11.02 | 9,587,140 |
| 2024-01-25 | $10.77 | $11.34 | $10.72 | $11.34 | $11.34 | 3,651,630 |
| 2024-01-24 | $10.43 | $10.46 | $9.87 | $10.31 | $10.31 | 4,125,510 |
| 2024-01-23 | $10.59 | $10.60 | $10.17 | $10.44 | $10.44 | 3,097,070 |
| 2024-01-22 | $11.23 | $11.23 | $10.46 | $10.53 | $10.53 | 2,867,000 |
| 2024-01-19 | $11.38 | $11.46 | $11.10 | $11.21 | $11.21 | 2,555,700 |
| 2024-01-18 | $11.55 | $11.64 | $11.08 | $11.38 | $11.38 | 3,604,400 |
| 2024-01-17 | $11.97 | $12.01 | $11.59 | $11.65 | $11.65 | 2,996,400 |
| 2024-01-16 | $11.92 | $12.04 | $11.83 | $11.98 | $11.98 | 2,037,400 |
| 2024-01-15 | $12.10 | $12.10 | $11.76 | $11.88 | $11.88 | 2,684,590 |
| 2024-01-12 | $12.07 | $12.15 | $11.93 | $12.00 | $12.00 | 1,421,000 |
| 2024-01-11 | $11.83 | $12.08 | $11.78 | $12.01 | $12.01 | 2,015,600 |
| 2024-01-10 | $11.92 | $12.02 | $11.67 | $11.89 | $11.89 | 2,175,400 |
| 2024-01-09 | $11.78 | $12.08 | $11.72 | $11.98 | $11.98 | 2,185,200 |
| 2024-01-08 | $11.99 | $12.06 | $11.73 | $11.78 | $11.78 | 2,488,140 |
| 2024-01-05 | $12.24 | $12.40 | $12.00 | $12.02 | $12.02 | 1,757,000 |
| 2024-01-04 | $12.26 | $12.26 | $12.07 | $12.16 | $12.16 | 1,994,100 |
| 2024-01-03 | $12.43 | $12.43 | $12.04 | $12.26 | $12.26 | 3,055,280 |
| 2024-01-02 | $12.26 | $12.39 | $12.11 | $12.29 | $12.29 | 3,430,680 |
| 2024-01-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-12-29 | $11.94 | $12.18 | $11.89 | $12.15 | $12.15 | 2,165,100 |
| 2023-12-28 | $11.79 | $12.09 | $11.50 | $12.03 | $12.03 | 2,423,100 |
| 2023-12-27 | $11.64 | $11.81 | $11.51 | $11.77 | $11.77 | 1,976,000 |
| 2023-12-26 | $12.21 | $12.21 | $11.46 | $11.56 | $11.56 | 3,194,500 |
| 2023-12-25 | $12.00 | $12.00 | $11.61 | $11.89 | $11.89 | 2,397,780 |
| 2023-12-22 | $12.07 | $12.10 | $11.90 | $11.95 | $11.95 | 1,634,320 |
| 2023-12-21 | $11.96 | $12.07 | $11.71 | $12.04 | $12.04 | 1,871,840 |
| 2023-12-20 | $12.08 | $12.19 | $11.91 | $11.96 | $11.96 | 1,376,030 |
| 2023-12-19 | $12.00 | $12.09 | $11.80 | $12.09 | $12.09 | 1,392,780 |
| 2023-12-18 | $12.06 | $12.15 | $11.90 | $11.94 | $11.94 | 2,235,890 |
| 2023-12-15 | $12.14 | $12.24 | $12.08 | $12.15 | $12.15 | 1,338,160 |
| 2023-12-14 | $12.31 | $12.41 | $12.10 | $12.13 | $12.13 | 1,552,270 |
| 2023-12-13 | $12.38 | $12.47 | $12.18 | $12.32 | $12.32 | 1,033,900 |
| 2023-12-12 | $12.31 | $12.36 | $12.16 | $12.34 | $12.34 | 920,900 |
| 2023-12-11 | $12.05 | $12.38 | $11.99 | $12.31 | $12.31 | 2,017,700 |
| 2023-12-08 | $12.36 | $12.47 | $12.01 | $12.07 | $12.07 | 1,815,900 |
| 2023-12-07 | $12.39 | $12.48 | $12.30 | $12.36 | $12.36 | 1,336,900 |
| 2023-12-06 | $12.43 | $12.59 | $12.37 | $12.39 | $12.39 | 1,223,300 |
| 2023-12-05 | $12.59 | $12.60 | $12.40 | $12.44 | $12.44 | 1,757,800 |
| 2023-12-04 | $12.69 | $12.77 | $12.50 | $12.50 | $12.50 | 1,850,000 |
| 2023-12-01 | $12.79 | $12.79 | $12.50 | $12.67 | $12.67 | 1,868,100 |
| 2023-11-30 | $12.71 | $12.94 | $12.67 | $12.79 | $12.79 | 2,590,900 |
| 2023-11-29 | $12.61 | $13.18 | $12.61 | $12.96 | $12.96 | 3,967,200 |
| 2023-11-28 | $12.38 | $12.68 | $12.32 | $12.67 | $12.67 | 2,521,800 |
| 2023-11-27 | $12.41 | $12.55 | $12.25 | $12.35 | $12.35 | 2,434,200 |
| 2023-11-24 | $12.63 | $12.64 | $12.28 | $12.37 | $12.37 | 1,489,300 |
| 2023-11-23 | $12.47 | $12.75 | $12.40 | $12.65 | $12.65 | 2,072,600 |
| 2023-11-22 | $12.78 | $12.78 | $12.45 | $12.48 | $12.48 | 2,517,790 |
| 2023-11-21 | $12.76 | $12.88 | $12.66 | $12.71 | $12.71 | 1,518,500 |
| 2023-11-20 | $12.54 | $12.82 | $12.51 | $12.76 | $12.76 | 2,370,800 |
| 2023-11-17 | $12.28 | $12.74 | $12.27 | $12.60 | $12.60 | 2,281,300 |
| 2023-11-16 | $12.59 | $12.59 | $12.33 | $12.42 | $12.42 | 1,240,900 |
| 2023-11-15 | $12.34 | $12.59 | $12.26 | $12.58 | $12.58 | 1,770,500 |
| 2023-11-14 | $12.35 | $12.35 | $12.21 | $12.32 | $12.32 | 1,057,000 |
| 2023-11-13 | $12.33 | $12.40 | $12.26 | $12.32 | $12.32 | 1,333,600 |
| 2023-11-10 | $12.30 | $12.34 | $12.16 | $12.33 | $12.33 | 1,132,900 |
| 2023-11-09 | $12.33 | $12.47 | $12.20 | $12.29 | $12.29 | 1,358,530 |
| 2023-11-08 | $12.39 | $12.39 | $12.13 | $12.28 | $12.28 | 1,535,290 |
| 2023-11-07 | $12.26 | $12.41 | $12.17 | $12.33 | $12.33 | 1,652,100 |
| 2023-11-06 | $12.17 | $12.35 | $12.07 | $12.29 | $12.29 | 1,719,600 |
| 2023-11-03 | $12.03 | $12.22 | $11.90 | $12.12 | $12.12 | 2,448,500 |
| 2023-11-02 | $12.24 | $12.28 | $11.91 | $11.95 | $11.95 | 2,434,100 |
| 2023-11-01 | $12.27 | $12.47 | $12.12 | $12.30 | $12.30 | 1,976,300 |
| 2023-10-31 | $12.20 | $12.49 | $12.10 | $12.26 | $12.26 | 2,466,100 |
| 2023-10-30 | $11.93 | $12.38 | $11.93 | $12.29 | $12.29 | 5,189,180 |
| 2023-10-27 | $11.78 | $12.18 | $11.64 | $11.95 | $11.95 | 5,002,780 |
| 2023-10-26 | $11.68 | $12.21 | $11.52 | $11.79 | $11.79 | 5,369,100 |
| 2023-10-25 | $11.28 | $11.46 | $11.26 | $11.38 | $11.38 | 726,100 |
| 2023-10-24 | $11.00 | $11.29 | $10.90 | $11.26 | $11.26 | 1,477,100 |
| 2023-10-23 | $11.14 | $11.23 | $10.87 | $10.92 | $10.92 | 1,509,700 |
| 2023-10-20 | $11.21 | $11.45 | $11.19 | $11.20 | $11.20 | 897,400 |
| 2023-10-19 | $11.23 | $11.37 | $11.11 | $11.21 | $11.21 | 841,000 |
| 2023-10-18 | $11.39 | $11.39 | $11.22 | $11.22 | $11.22 | 922,190 |
| 2023-10-17 | $11.54 | $11.54 | $11.36 | $11.42 | $11.42 | 614,900 |
| 2023-10-16 | $11.50 | $11.51 | $11.27 | $11.47 | $11.47 | 1,331,900 |
| 2023-10-13 | $11.51 | $11.61 | $11.41 | $11.47 | $11.47 | 1,122,700 |
| 2023-10-12 | $11.57 | $11.70 | $11.42 | $11.56 | $11.56 | 1,132,100 |
| 2023-10-11 | $11.54 | $11.59 | $11.41 | $11.51 | $11.51 | 1,306,700 |
| 2023-10-10 | $11.76 | $11.81 | $11.43 | $11.56 | $11.56 | 1,710,200 |
| 2023-10-09 | $11.90 | $11.99 | $11.68 | $11.73 | $11.73 | 1,781,100 |
| 2023-09-28 | $11.70 | $11.99 | $11.62 | $11.90 | $11.90 | 2,031,300 |
| 2023-09-27 | $11.66 | $11.76 | $11.53 | $11.69 | $11.69 | 1,011,100 |
| 2023-09-26 | $11.67 | $11.77 | $11.62 | $11.71 | $11.71 | 873,300 |
| 2023-09-25 | $11.74 | $11.79 | $11.53 | $11.73 | $11.73 | 990,600 |
| 2023-09-22 | $11.50 | $11.72 | $11.42 | $11.70 | $11.70 | 800,070 |
| 2023-09-21 | $11.62 | $11.72 | $11.46 | $11.50 | $11.50 | 1,138,200 |
| 2023-09-20 | $11.61 | $11.78 | $11.56 | $11.61 | $11.61 | 1,329,100 |
| 2023-09-19 | $11.81 | $11.85 | $11.58 | $11.69 | $11.69 | 2,517,500 |
| 2023-09-18 | $11.62 | $12.02 | $11.54 | $11.88 | $11.88 | 2,306,100 |
| 2023-09-15 | $11.76 | $11.82 | $11.62 | $11.69 | $11.69 | 1,005,520 |
| 2023-09-14 | $11.83 | $11.89 | $11.63 | $11.68 | $11.68 | 1,356,600 |
| 2023-09-13 | $11.78 | $11.90 | $11.66 | $11.83 | $11.83 | 1,584,300 |
| 2023-09-12 | $11.77 | $11.94 | $11.74 | $11.84 | $11.84 | 1,239,300 |
| 2023-09-11 | $11.81 | $11.92 | $11.66 | $11.83 | $11.83 | 1,575,600 |
| 2023-09-08 | $11.78 | $11.86 | $11.66 | $11.80 | $11.80 | 1,015,100 |
| 2023-09-07 | $11.98 | $12.04 | $11.69 | $11.74 | $11.74 | 1,835,570 |
| 2023-09-06 | $11.91 | $12.01 | $11.81 | $11.97 | $11.97 | 1,148,200 |
| 2023-09-05 | $12.00 | $12.05 | $11.86 | $11.94 | $11.94 | 1,476,400 |
| 2023-09-04 | $11.88 | $12.03 | $11.76 | $12.00 | $12.00 | 2,110,100 |
| 2023-09-01 | $11.95 | $11.95 | $11.71 | $11.88 | $11.88 | 1,508,100 |
| 2023-08-31 | $11.87 | $12.00 | $11.73 | $11.83 | $11.83 | 1,994,100 |
| 2023-08-30 | $11.57 | $11.87 | $11.57 | $11.82 | $11.82 | 2,389,500 |
| 2023-08-29 | $10.84 | $11.56 | $10.83 | $11.54 | $11.54 | 3,109,890 |
| 2023-08-28 | $11.30 | $11.40 | $10.86 | $10.91 | $10.91 | 1,595,790 |
| 2023-08-25 | $11.05 | $11.09 | $10.80 | $10.90 | $10.90 | 1,700,000 |
| 2023-08-24 | $11.12 | $11.25 | $10.96 | $11.05 | $11.05 | 1,063,400 |
| 2023-08-23 | $11.19 | $11.27 | $11.04 | $11.11 | $11.11 | 1,165,970 |
| 2023-08-22 | $11.25 | $11.33 | $11.00 | $11.27 | $11.27 | 1,368,200 |
| 2023-08-21 | $11.31 | $11.44 | $11.20 | $11.21 | $11.21 | 902,700 |
| 2023-08-18 | $11.54 | $11.62 | $11.27 | $11.30 | $11.30 | 1,082,200 |
| 2023-08-17 | $11.34 | $11.57 | $11.17 | $11.53 | $11.53 | 2,191,500 |
| 2023-08-16 | $11.49 | $11.49 | $11.30 | $11.30 | $11.30 | 1,245,000 |
| 2023-08-15 | $11.59 | $11.74 | $11.43 | $11.49 | $11.49 | 1,425,100 |
| 2023-08-14 | $11.46 | $11.63 | $11.20 | $11.61 | $11.61 | 1,926,140 |
| 2023-08-11 | $11.66 | $11.68 | $11.45 | $11.46 | $11.46 | 1,919,200 |
| 2023-08-10 | $11.78 | $11.80 | $11.45 | $11.67 | $11.67 | 2,269,200 |
| 2023-08-09 | $11.77 | $11.97 | $11.58 | $11.70 | $11.70 | 3,705,130 |
| 2023-08-08 | $12.14 | $12.46 | $11.55 | $11.62 | $11.62 | 6,748,500 |
| 2023-08-07 | $12.35 | $12.60 | $11.88 | $12.14 | $12.14 | 5,123,000 |
| 2023-08-04 | $12.24 | $12.40 | $12.21 | $12.34 | $12.34 | 2,376,900 |
| 2023-08-03 | $12.08 | $12.23 | $12.01 | $12.21 | $12.21 | 1,810,890 |
| 2023-08-02 | $12.12 | $12.35 | $12.04 | $12.18 | $12.18 | 1,954,800 |
| 2023-08-01 | $12.27 | $12.27 | $11.98 | $12.11 | $12.11 | 1,989,090 |
| 2023-07-31 | $11.98 | $12.58 | $11.94 | $12.23 | $12.23 | 4,378,950 |
| 2023-07-28 | $11.80 | $11.99 | $11.66 | $11.93 | $11.93 | 1,972,090 |
| 2023-07-27 | $11.80 | $12.11 | $11.73 | $11.84 | $11.84 | 2,116,100 |
| 2023-07-26 | $11.94 | $11.98 | $11.65 | $11.79 | $11.79 | 2,572,800 |
| 2023-07-25 | $11.64 | $12.19 | $11.51 | $11.97 | $11.97 | 3,472,300 |
| 2023-07-24 | $11.52 | $11.56 | $11.35 | $11.48 | $11.48 | 1,620,300 |
| 2023-07-21 | $11.64 | $11.69 | $11.48 | $11.55 | $11.55 | 1,149,500 |
| 2023-07-20 | $11.76 | $11.86 | $11.55 | $11.62 | $11.62 | 2,166,300 |
| 2023-07-19 | $11.94 | $12.00 | $11.70 | $11.81 | $11.81 | 1,829,900 |
| 2023-07-18 | $11.69 | $12.05 | $11.56 | $11.97 | $11.97 | 2,606,300 |
| 2023-07-17 | $11.66 | $11.71 | $11.45 | $11.68 | $11.68 | 1,371,300 |
| 2023-07-14 | $11.71 | $11.80 | $11.52 | $11.54 | $11.54 | 1,916,700 |
| 2023-07-13 | $11.74 | $11.83 | $11.59 | $11.71 | $11.71 | 1,715,300 |
| 2023-07-12 | $11.75 | $11.82 | $11.61 | $11.70 | $11.70 | 1,300,600 |
| 2023-07-11 | $11.50 | $11.76 | $11.50 | $11.75 | $11.75 | 1,622,800 |
| 2023-07-10 | $11.66 | $11.70 | $11.35 | $11.53 | $11.53 | 1,881,850 |
| 2023-07-07 | $11.56 | $11.79 | $11.48 | $11.64 | $11.64 | 3,160,670 |
| 2023-07-06 | $11.75 | $11.75 | $11.56 | $11.57 | $11.57 | 1,405,510 |
| 2023-07-05 | $11.73 | $11.85 | $11.63 | $11.67 | $11.67 | 1,438,940 |
| 2023-07-04 | $11.68 | $11.85 | $11.63 | $11.73 | $11.73 | 2,265,200 |
| 2023-07-03 | $11.70 | $11.85 | $11.57 | $11.69 | $11.69 | 3,503,800 |
| 2023-06-30 | $11.90 | $12.00 | $11.71 | $11.76 | $11.58 | 3,028,110 |
| 2023-06-29 | $11.66 | $12.12 | $11.62 | $11.92 | $11.74 | 4,024,280 |
| 2023-06-28 | $11.52 | $11.68 | $11.44 | $11.65 | $11.65 | 2,428,760 |
| 2023-06-27 | $11.23 | $11.55 | $11.22 | $11.53 | $11.53 | 2,517,400 |
| 2023-06-26 | $11.29 | $11.43 | $11.20 | $11.23 | $11.23 | 1,942,100 |
| 2023-06-21 | $11.31 | $11.54 | $11.28 | $11.33 | $11.33 | 2,407,900 |
| 2023-06-20 | $11.25 | $11.47 | $11.10 | $11.32 | $11.32 | 2,561,400 |
| 2023-06-19 | $11.20 | $11.38 | $11.04 | $11.17 | $11.17 | 2,198,000 |
| 2023-06-16 | $11.28 | $11.35 | $11.05 | $11.16 | $11.16 | 2,024,810 |
| 2023-06-15 | $10.90 | $11.33 | $10.85 | $11.27 | $11.27 | 4,268,900 |
| 2023-06-14 | $11.00 | $11.04 | $10.86 | $10.89 | $10.89 | 1,339,400 |
| 2023-06-13 | $10.99 | $11.17 | $10.88 | $11.04 | $11.04 | 2,404,400 |
| 2023-06-12 | $10.65 | $11.00 | $10.52 | $10.94 | $10.94 | 1,660,600 |
| 2023-06-09 | $10.61 | $10.77 | $10.53 | $10.66 | $10.66 | 1,704,200 |
| 2023-06-08 | $10.50 | $10.79 | $10.48 | $10.58 | $10.58 | 1,448,400 |
| 2023-06-07 | $11.04 | $11.09 | $10.49 | $10.55 | $10.55 | 2,090,000 |
| 2023-06-06 | $11.01 | $11.16 | $10.87 | $10.87 | $10.87 | 1,955,200 |
| 2023-06-05 | $10.95 | $11.19 | $10.78 | $11.13 | $11.13 | 2,795,690 |
| 2023-06-02 | $10.49 | $10.98 | $10.43 | $10.86 | $10.86 | 2,876,700 |
| 2023-06-01 | $10.30 | $10.60 | $10.17 | $10.46 | $10.46 | 2,093,940 |
| 2023-05-31 | $10.54 | $10.61 | $10.22 | $10.32 | $10.32 | 2,677,100 |
| 2023-05-30 | $10.61 | $10.76 | $10.45 | $10.54 | $10.54 | 1,471,400 |
| 2023-05-29 | $10.99 | $11.03 | $10.59 | $10.63 | $10.63 | 2,506,600 |
| 2023-05-26 | $10.80 | $10.98 | $10.72 | $10.95 | $10.95 | 2,185,900 |
| 2023-05-25 | $10.80 | $10.94 | $10.72 | $10.87 | $10.87 | 2,011,650 |
| 2023-05-24 | $10.98 | $11.07 | $10.79 | $10.81 | $10.81 | 2,820,280 |
| 2023-05-23 | $11.30 | $11.35 | $10.93 | $10.96 | $10.96 | 3,540,000 |
| 2023-05-22 | $11.01 | $11.60 | $10.95 | $11.34 | $11.34 | 4,558,800 |
| 2023-05-19 | $11.33 | $11.33 | $10.95 | $10.98 | $10.98 | 3,274,470 |
| 2023-05-18 | $11.23 | $11.37 | $11.05 | $11.28 | $11.28 | 6,039,580 |
| 2023-05-17 | $11.28 | $11.75 | $11.08 | $11.11 | $11.11 | 11,345,870 |
| 2023-05-16 | $11.11 | $11.11 | $10.74 | $10.85 | $10.85 | 3,032,630 |
| 2023-05-15 | $10.49 | $11.13 | $10.49 | $11.01 | $11.01 | 3,751,530 |
| 2023-05-12 | $10.64 | $10.70 | $10.46 | $10.49 | $10.49 | 1,298,040 |
| 2023-05-11 | $10.72 | $10.74 | $10.52 | $10.64 | $10.64 | 1,247,700 |
| 2023-05-10 | $10.56 | $10.68 | $10.46 | $10.67 | $10.67 | 1,238,800 |
| 2023-05-09 | $10.64 | $10.74 | $10.48 | $10.55 | $10.55 | 1,127,700 |
| 2023-05-08 | $10.66 | $10.80 | $10.52 | $10.63 | $10.63 | 1,065,300 |
| 2023-05-05 | $10.86 | $10.86 | $10.56 | $10.58 | $10.58 | 1,552,200 |
| 2023-05-04 | $10.57 | $10.90 | $10.57 | $10.75 | $10.75 | 2,609,800 |
| 2023-05-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-04-28 | $10.31 | $10.68 | $10.31 | $10.62 | $10.62 | 3,224,090 |
| 2023-04-27 | $10.10 | $10.45 | $10.00 | $10.38 | $10.38 | 3,189,800 |
| 2023-04-26 | $9.58 | $10.30 | $9.58 | $10.10 | $10.10 | 3,691,100 |
| 2023-04-25 | $10.13 | $10.23 | $9.56 | $9.72 | $9.72 | 3,905,700 |
| 2023-04-24 | $10.20 | $10.24 | $9.95 | $10.19 | $10.19 | 1,445,200 |
| 2023-04-21 | $10.53 | $10.57 | $10.18 | $10.20 | $10.20 | 2,084,480 |
| 2023-04-20 | $10.41 | $10.63 | $10.15 | $10.55 | $10.55 | 2,828,200 |
| 2023-04-19 | $10.62 | $10.62 | $10.39 | $10.41 | $10.41 | 1,966,200 |
| 2023-04-18 | $10.64 | $10.68 | $10.54 | $10.62 | $10.62 | 1,145,500 |
| 2023-04-17 | $10.53 | $10.73 | $10.45 | $10.63 | $10.63 | 2,513,700 |
| 2023-04-14 | $10.57 | $10.61 | $10.40 | $10.45 | $10.45 | 1,933,860 |
| 2023-04-13 | $10.61 | $10.69 | $10.50 | $10.52 | $10.52 | 1,894,730 |
| 2023-04-12 | $10.64 | $10.84 | $10.55 | $10.68 | $10.68 | 2,015,030 |
| 2023-04-11 | $10.79 | $10.81 | $10.51 | $10.59 | $10.59 | 2,132,100 |
| 2023-04-10 | $10.68 | $10.96 | $10.68 | $10.79 | $10.79 | 2,422,200 |
| 2023-04-07 | $10.70 | $10.74 | $10.63 | $10.70 | $10.70 | 1,318,460 |
| 2023-04-06 | $10.66 | $10.76 | $10.55 | $10.74 | $10.74 | 1,682,360 |
| 2023-04-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-04-04 | $11.02 | $11.02 | $10.67 | $10.69 | $10.69 | 2,367,600 |
| 2023-04-03 | $10.88 | $11.04 | $10.86 | $11.03 | $11.03 | 1,428,780 |
| 2023-03-31 | $10.88 | $10.90 | $10.80 | $10.89 | $10.89 | 1,693,200 |
| 2023-03-30 | $10.87 | $10.99 | $10.75 | $10.84 | $10.84 | 1,514,390 |
| 2023-03-29 | $11.08 | $11.11 | $10.85 | $10.86 | $10.86 | 1,408,300 |
| 2023-03-28 | $11.15 | $11.22 | $11.01 | $11.07 | $11.07 | 1,594,900 |
| 2023-03-27 | $11.09 | $11.18 | $10.96 | $11.11 | $11.11 | 1,418,300 |
| 2023-03-24 | $11.09 | $11.18 | $11.04 | $11.09 | $11.09 | 1,421,000 |
| 2023-03-23 | $11.15 | $11.17 | $11.01 | $11.09 | $11.09 | 1,435,600 |
| 2023-03-22 | $11.14 | $11.27 | $11.05 | $11.20 | $11.20 | 1,704,800 |
| 2023-03-21 | $10.87 | $11.08 | $10.79 | $11.07 | $11.07 | 2,070,500 |
| 2023-03-20 | $10.82 | $10.88 | $10.68 | $10.87 | $10.87 | 1,686,500 |
| 2023-03-17 | $10.82 | $11.05 | $10.75 | $10.83 | $10.83 | 2,764,050 |
| 2023-03-16 | $10.88 | $11.02 | $10.68 | $10.71 | $10.71 | 3,566,890 |
| 2023-03-15 | $10.77 | $10.99 | $10.69 | $10.91 | $10.91 | 3,634,390 |
| 2023-03-14 | $10.86 | $10.90 | $10.47 | $10.61 | $10.61 | 3,458,670 |
| 2023-03-13 | $11.09 | $11.09 | $10.75 | $10.88 | $10.88 | 3,294,200 |
| 2023-03-10 | $11.26 | $11.31 | $11.07 | $11.09 | $11.09 | 2,074,160 |
| 2023-03-09 | $11.46 | $11.49 | $11.24 | $11.29 | $11.29 | 2,099,400 |
| 2023-03-08 | $11.41 | $11.48 | $11.31 | $11.43 | $11.43 | 2,032,390 |
| 2023-03-07 | $11.78 | $11.82 | $11.47 | $11.51 | $11.51 | 2,273,090 |
| 2023-03-06 | $12.08 | $12.08 | $11.63 | $11.78 | $11.78 | 3,706,600 |
| 2023-03-03 | $12.13 | $12.15 | $11.96 | $12.02 | $12.02 | 1,221,100 |
| 2023-03-02 | $12.14 | $12.19 | $12.07 | $12.13 | $12.13 | 1,322,300 |
| 2023-03-01 | $12.16 | $12.23 | $12.05 | $12.14 | $12.14 | 1,754,300 |
| 2023-02-28 | $12.21 | $12.35 | $12.00 | $12.10 | $12.10 | 1,551,200 |
| 2023-02-27 | $12.31 | $12.40 | $12.18 | $12.29 | $12.29 | 2,289,300 |
| 2023-02-24 | $12.50 | $12.61 | $12.23 | $12.31 | $12.31 | 1,813,300 |
| 2023-02-23 | $12.60 | $12.71 | $12.41 | $12.53 | $12.53 | 1,638,600 |
| 2023-02-22 | $12.48 | $12.63 | $12.41 | $12.57 | $12.57 | 1,588,100 |
| 2023-02-21 | $12.47 | $12.69 | $12.38 | $12.51 | $12.51 | 2,057,400 |
| 2023-02-20 | $12.30 | $12.42 | $12.21 | $12.38 | $12.38 | 1,961,300 |
| 2023-02-17 | $12.25 | $12.39 | $12.14 | $12.16 | $12.16 | 1,174,950 |
| 2023-02-16 | $12.77 | $12.79 | $12.14 | $12.25 | $12.25 | 2,509,550 |
| 2023-02-15 | $12.77 | $12.83 | $12.65 | $12.73 | $12.73 | 1,284,600 |
| 2023-02-14 | $12.88 | $12.98 | $12.71 | $12.76 | $12.76 | 1,425,660 |
| 2023-02-13 | $12.81 | $12.88 | $12.73 | $12.84 | $12.84 | 1,357,160 |
| 2023-02-10 | $12.80 | $12.85 | $12.69 | $12.74 | $12.74 | 1,334,200 |
| 2023-02-09 | $12.71 | $12.84 | $12.66 | $12.80 | $12.80 | 2,074,190 |
| 2023-02-08 | $12.79 | $12.79 | $12.67 | $12.71 | $12.71 | 747,200 |
| 2023-02-07 | $12.67 | $12.78 | $12.59 | $12.76 | $12.76 | 671,380 |
| 2023-02-06 | $12.67 | $12.70 | $12.55 | $12.64 | $12.64 | 784,900 |
| 2023-02-03 | $12.90 | $12.90 | $12.52 | $12.67 | $12.67 | 1,196,460 |
| 2023-02-02 | $12.85 | $13.07 | $12.72 | $12.83 | $12.83 | 1,353,300 |
| 2023-02-01 | $12.69 | $12.84 | $12.54 | $12.80 | $12.80 | 988,780 |
| 2023-01-31 | $12.49 | $12.69 | $12.44 | $12.64 | $12.64 | 879,740 |
| 2023-01-30 | $12.43 | $12.69 | $12.42 | $12.51 | $12.51 | 1,305,900 |
| 2023-01-20 | $12.34 | $12.42 | $12.23 | $12.33 | $12.33 | 846,380 |
| 2023-01-19 | $12.28 | $12.39 | $12.22 | $12.29 | $12.29 | 1,081,500 |
| 2023-01-18 | $12.40 | $12.40 | $12.25 | $12.30 | $12.30 | 1,058,990 |
| 2023-01-17 | $12.25 | $12.38 | $12.23 | $12.33 | $12.33 | 1,216,840 |
| 2023-01-16 | $12.13 | $12.49 | $12.06 | $12.33 | $12.33 | 1,628,600 |
| 2023-01-13 | $11.81 | $12.33 | $11.81 | $12.13 | $12.13 | 1,755,300 |
| 2023-01-12 | $11.94 | $11.98 | $11.84 | $11.92 | $11.92 | 819,450 |
| 2023-01-11 | $11.80 | $12.16 | $11.80 | $11.87 | $11.87 | 1,208,300 |
| 2023-01-10 | $11.98 | $12.06 | $11.80 | $11.90 | $11.90 | 931,300 |
| 2023-01-09 | $12.00 | $12.16 | $11.92 | $12.06 | $12.06 | 990,600 |
| 2023-01-06 | $12.00 | $12.09 | $11.93 | $11.98 | $11.98 | 883,280 |
| 2023-01-05 | $11.76 | $12.00 | $11.76 | $11.97 | $11.97 | 1,069,400 |
| 2023-01-04 | $11.84 | $11.89 | $11.71 | $11.80 | $11.80 | 805,700 |
| 2023-01-03 | $11.65 | $11.83 | $11.52 | $11.78 | $11.78 | 836,140 |
| 2023-01-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-12-30 | $11.58 | $11.86 | $11.58 | $11.65 | $11.65 | 741,800 |
| 2022-12-29 | $11.55 | $11.70 | $11.37 | $11.58 | $11.58 | 1,216,150 |
| 2022-12-28 | $11.65 | $11.68 | $11.50 | $11.55 | $11.55 | 837,200 |
| 2022-12-27 | $11.74 | $11.86 | $11.53 | $11.73 | $11.73 | 773,600 |
| 2022-12-26 | $11.35 | $11.75 | $11.27 | $11.74 | $11.74 | 947,200 |
| 2022-12-23 | $11.26 | $11.39 | $11.12 | $11.28 | $11.28 | 1,055,450 |
| 2022-12-22 | $11.72 | $11.82 | $11.25 | $11.38 | $11.38 | 971,800 |
| 2022-12-21 | $11.77 | $11.87 | $11.58 | $11.77 | $11.77 | 828,900 |
| 2022-12-20 | $11.75 | $11.87 | $11.54 | $11.83 | $11.83 | 811,500 |
| 2022-12-19 | $11.93 | $11.94 | $11.56 | $11.67 | $11.67 | 1,605,700 |
| 2022-12-16 | $12.23 | $12.24 | $11.82 | $11.89 | $11.89 | 1,728,800 |
| 2022-12-15 | $12.19 | $12.30 | $12.08 | $12.27 | $12.27 | 823,200 |
| 2022-12-14 | $12.26 | $12.28 | $12.13 | $12.19 | $12.19 | 908,600 |
| 2022-12-13 | $12.51 | $12.53 | $12.15 | $12.23 | $12.23 | 1,966,310 |
| 2022-12-12 | $12.75 | $12.75 | $12.46 | $12.49 | $12.49 | 961,540 |
| 2022-12-09 | $12.83 | $12.88 | $12.63 | $12.70 | $12.70 | 1,080,940 |
| 2022-12-08 | $13.03 | $13.08 | $12.80 | $12.82 | $12.82 | 1,421,940 |
| 2022-12-07 | $12.95 | $13.20 | $12.80 | $13.03 | $13.03 | 1,996,900 |
| 2022-12-06 | $12.93 | $12.98 | $12.79 | $12.93 | $12.93 | 1,732,300 |
| 2022-12-05 | $12.81 | $13.03 | $12.78 | $13.01 | $13.01 | 1,732,810 |
| 2022-12-01 | $12.77 | $13.18 | $12.75 | $12.95 | $12.95 | 1,611,590 |
| 2022-11-30 | $12.79 | $13.00 | $12.71 | $12.77 | $12.77 | 1,062,500 |
| 2022-11-29 | $12.50 | $12.78 | $12.38 | $12.77 | $12.77 | 1,477,590 |
| 2022-11-28 | $12.59 | $12.61 | $12.40 | $12.50 | $12.50 | 892,640 |
| 2022-11-25 | $12.80 | $12.88 | $12.66 | $12.67 | $12.67 | 748,200 |
| 2022-11-24 | $12.79 | $12.94 | $12.76 | $12.82 | $12.82 | 712,800 |
| 2022-11-23 | $12.85 | $12.89 | $12.57 | $12.79 | $12.79 | 1,151,380 |
| 2022-11-22 | $13.09 | $13.22 | $12.77 | $12.87 | $12.87 | 1,490,780 |
| 2022-11-21 | $13.31 | $13.32 | $12.84 | $13.11 | $13.11 | 2,127,640 |
| 2022-11-18 | $13.26 | $13.76 | $13.17 | $13.38 | $13.38 | 2,524,080 |
| 2022-11-17 | $13.30 | $13.30 | $13.01 | $13.24 | $13.24 | 1,596,310 |
| 2022-11-16 | $13.50 | $13.56 | $13.25 | $13.31 | $13.31 | 1,415,500 |
| 2022-11-15 | $13.35 | $13.52 | $13.21 | $13.50 | $13.50 | 1,853,550 |
| 2022-11-14 | $13.26 | $13.59 | $13.18 | $13.34 | $13.34 | 2,967,400 |
| 2022-11-11 | $13.20 | $13.32 | $13.04 | $13.21 | $13.21 | 2,306,200 |
| 2022-11-10 | $13.28 | $13.28 | $12.95 | $12.97 | $12.97 | 1,075,660 |
| 2022-11-09 | $13.20 | $13.20 | $13.07 | $13.17 | $13.17 | 1,090,230 |
| 2022-11-08 | $13.26 | $13.33 | $13.05 | $13.15 | $13.15 | 1,093,200 |
| 2022-11-07 | $13.32 | $13.45 | $13.10 | $13.22 | $13.22 | 1,196,000 |
| 2022-11-04 | $12.90 | $13.44 | $12.81 | $13.35 | $13.35 | 2,302,780 |
| 2022-11-03 | $13.03 | $13.09 | $12.75 | $12.96 | $12.96 | 1,122,090 |
| 2022-11-02 | $12.88 | $12.98 | $12.76 | $12.85 | $12.85 | 1,165,140 |
| 2022-11-01 | $12.48 | $12.86 | $12.33 | $12.85 | $12.85 | 1,412,100 |
| 2022-10-31 | $12.26 | $12.66 | $12.26 | $12.48 | $12.48 | 1,244,150 |
| 2022-10-28 | $13.12 | $13.12 | $12.45 | $12.53 | $12.53 | 2,367,520 |
| 2022-10-27 | $12.90 | $13.53 | $12.90 | $13.15 | $13.15 | 3,494,500 |
| 2022-10-26 | $13.10 | $13.14 | $12.78 | $12.79 | $12.79 | 2,542,350 |
| 2022-10-25 | $13.04 | $13.24 | $12.77 | $13.17 | $13.17 | 1,261,000 |
| 2022-10-24 | $13.24 | $13.62 | $13.00 | $13.04 | $13.04 | 1,312,160 |
| 2022-10-21 | $13.36 | $13.57 | $13.25 | $13.25 | $13.25 | 1,215,210 |
| 2022-10-20 | $13.60 | $13.75 | $13.14 | $13.43 | $13.43 | 2,869,100 |
| 2022-10-19 | $14.10 | $14.10 | $13.61 | $13.61 | $13.61 | 1,136,900 |
| 2022-10-18 | $14.35 | $14.35 | $14.01 | $14.03 | $14.03 | 812,980 |
| 2022-10-17 | $13.94 | $14.15 | $13.82 | $14.15 | $14.15 | 807,600 |
| 2022-10-14 | $13.89 | $14.11 | $13.78 | $13.96 | $13.96 | 1,196,580 |
| 2022-10-13 | $13.67 | $13.94 | $13.66 | $13.73 | $13.73 | 919,290 |
| 2022-10-12 | $13.52 | $13.86 | $13.37 | $13.85 | $13.85 | 1,517,290 |
| 2022-10-11 | $13.77 | $13.77 | $13.42 | $13.58 | $13.58 | 562,200 |
| 2022-10-10 | $14.00 | $14.00 | $13.51 | $13.54 | $13.54 | 654,010 |
| 2022-09-30 | $14.15 | $14.32 | $13.86 | $13.91 | $13.91 | 1,014,780 |
| 2022-09-29 | $14.53 | $14.60 | $14.25 | $14.30 | $14.30 | 832,950 |
| 2022-09-28 | $14.48 | $14.63 | $13.97 | $14.40 | $14.40 | 2,491,500 |
| 2022-09-27 | $14.20 | $14.55 | $14.16 | $14.48 | $14.48 | 1,358,250 |
| 2022-09-26 | $14.25 | $14.59 | $14.08 | $14.14 | $14.14 | 1,041,600 |
| 2022-09-23 | $14.85 | $14.85 | $14.22 | $14.32 | $14.32 | 1,121,000 |
| 2022-09-22 | $14.82 | $14.99 | $14.70 | $14.72 | $14.72 | 905,850 |
| 2022-09-21 | $15.02 | $15.15 | $14.66 | $14.89 | $14.89 | 1,026,480 |
| 2022-09-20 | $14.77 | $15.22 | $14.75 | $15.05 | $15.05 | 1,763,760 |
| 2022-09-19 | $14.94 | $15.01 | $14.60 | $14.61 | $14.61 | 1,122,800 |
| 2022-09-16 | $15.18 | $15.45 | $14.85 | $14.93 | $14.93 | 1,612,970 |
| 2022-09-15 | $15.50 | $15.59 | $15.14 | $15.18 | $15.18 | 2,386,700 |
| 2022-09-14 | $15.68 | $15.98 | $15.41 | $15.48 | $15.48 | 1,088,300 |
| 2022-09-13 | $15.61 | $15.88 | $15.40 | $15.82 | $15.82 | 1,335,100 |
| 2022-09-12 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2022-09-09 | $15.71 | $15.71 | $15.22 | $15.59 | $15.59 | 1,719,400 |
| 2022-09-08 | $15.98 | $16.04 | $15.44 | $15.61 | $15.61 | 1,771,000 |
| 2022-09-07 | $15.98 | $16.09 | $15.58 | $16.04 | $16.04 | 2,305,750 |
| 2022-09-06 | $15.88 | $16.13 | $15.72 | $16.00 | $16.00 | 2,395,330 |
| 2022-09-05 | $15.86 | $16.05 | $15.33 | $15.90 | $15.90 | 2,642,070 |
| 2022-09-02 | $15.74 | $16.28 | $15.54 | $15.82 | $15.82 | 3,057,410 |
| 2022-09-01 | $15.55 | $16.08 | $15.46 | $15.65 | $15.65 | 4,299,710 |
| 2022-08-31 | $15.40 | $15.67 | $15.01 | $15.39 | $15.39 | 3,125,420 |
| 2022-08-30 | $15.94 | $15.94 | $15.34 | $15.56 | $15.56 | 2,088,200 |
| 2022-08-29 | $15.10 | $15.93 | $15.00 | $15.87 | $15.87 | 3,349,370 |
| 2022-08-26 | $15.57 | $15.98 | $15.20 | $15.25 | $15.25 | 2,516,400 |
| 2022-08-25 | $15.82 | $15.98 | $15.43 | $15.57 | $15.57 | 3,143,500 |
| 2022-08-24 | $16.90 | $16.90 | $15.70 | $15.78 | $15.78 | 5,628,600 |
| 2022-08-23 | $16.82 | $17.22 | $16.58 | $16.79 | $16.79 | 2,789,530 |
| 2022-08-22 | $17.24 | $17.29 | $16.76 | $16.97 | $16.97 | 3,217,890 |
| 2022-08-19 | $17.95 | $17.95 | $17.01 | $17.26 | $17.26 | 4,716,900 |
| 2022-08-18 | $17.55 | $17.93 | $17.38 | $17.87 | $17.87 | 3,153,560 |
| 2022-08-17 | $17.72 | $17.80 | $17.20 | $17.55 | $17.55 | 3,914,100 |
| 2022-08-16 | $16.69 | $17.61 | $16.60 | $17.49 | $17.49 | 6,011,740 |
| 2022-08-15 | $16.68 | $16.85 | $16.42 | $16.77 | $16.77 | 1,764,600 |
| 2022-08-12 | $17.16 | $17.46 | $16.60 | $16.66 | $16.66 | 2,829,490 |
| 2022-08-11 | $16.84 | $17.22 | $16.57 | $17.10 | $17.10 | 4,789,570 |
| 2022-08-10 | $16.49 | $16.86 | $16.20 | $16.74 | $16.74 | 2,347,960 |
| 2022-08-09 | $16.43 | $16.78 | $16.35 | $16.49 | $16.49 | 2,502,900 |
| 2022-08-08 | $16.11 | $16.69 | $15.62 | $16.49 | $16.49 | 3,495,740 |
| 2022-08-05 | $16.02 | $16.26 | $15.66 | $16.15 | $16.15 | 3,249,700 |
| 2022-08-04 | $15.80 | $15.97 | $15.43 | $15.94 | $15.94 | 4,179,620 |
| 2022-08-03 | $16.03 | $16.42 | $15.66 | $15.70 | $15.70 | 3,531,900 |
| 2022-08-02 | $16.09 | $16.39 | $15.65 | $15.93 | $15.93 | 5,417,310 |
| 2022-08-01 | $16.39 | $16.67 | $15.98 | $16.41 | $16.41 | 4,789,640 |
| 2022-07-29 | $16.66 | $16.75 | $16.25 | $16.49 | $16.49 | 6,113,800 |
| 2022-07-28 | $17.05 | $17.20 | $16.70 | $16.95 | $16.95 | 3,543,580 |
| 2022-07-27 | $16.73 | $17.29 | $16.64 | $17.04 | $17.04 | 6,283,210 |
| 2022-07-26 | $15.80 | $16.78 | $15.73 | $16.68 | $16.68 | 7,166,700 |
| 2022-07-25 | $15.64 | $15.80 | $15.11 | $15.29 | $15.29 | 2,279,700 |
| 2022-07-22 | $15.83 | $16.05 | $15.35 | $15.61 | $15.61 | 3,031,100 |
| 2022-07-21 | $16.16 | $16.18 | $15.60 | $15.81 | $15.81 | 3,654,960 |
| 2022-07-20 | $15.48 | $16.38 | $15.40 | $16.11 | $16.11 | 5,956,570 |
| 2022-07-19 | $16.81 | $16.96 | $15.30 | $15.48 | $15.48 | 12,211,320 |
| 2022-07-18 | $15.77 | $16.87 | $15.77 | $16.81 | $16.81 | 8,726,890 |
| 2022-07-15 | $15.76 | $15.99 | $15.53 | $15.78 | $15.78 | 2,195,600 |
| 2022-07-14 | $15.80 | $15.97 | $15.58 | $15.85 | $15.85 | 2,663,000 |
| 2022-07-13 | $15.27 | $15.87 | $15.11 | $15.70 | $15.70 | 3,622,100 |
| 2022-07-12 | $15.52 | $15.64 | $15.03 | $15.13 | $15.13 | 1,842,650 |
| 2022-07-11 | $15.42 | $15.60 | $15.22 | $15.52 | $15.52 | 2,000,100 |
| 2022-07-08 | $16.08 | $16.09 | $15.47 | $15.47 | $15.47 | 3,764,200 |
| 2022-07-07 | $15.91 | $16.12 | $15.65 | $16.00 | $16.00 | 4,267,060 |
| 2022-07-06 | $15.63 | $15.95 | $15.30 | $15.85 | $15.85 | 2,917,700 |
| 2022-07-05 | $15.78 | $16.34 | $15.52 | $15.70 | $15.70 | 4,378,500 |
| 2022-07-04 | $15.88 | $15.93 | $15.55 | $15.78 | $15.78 | 3,513,280 |
| 2022-07-01 | $14.94 | $15.94 | $14.80 | $15.94 | $15.94 | 6,594,380 |
| 2022-06-30 | $14.99 | $15.29 | $14.90 | $14.91 | $14.91 | 3,246,940 |
| 2022-06-29 | $15.60 | $15.71 | $14.99 | $15.00 | $15.00 | 4,415,040 |
| 2022-06-28 | $15.57 | $15.98 | $15.57 | $15.71 | $15.71 | 3,461,230 |
| 2022-06-27 | $15.58 | $16.10 | $15.28 | $15.60 | $15.60 | 6,126,740 |
| 2022-06-24 | $14.84 | $15.99 | $14.60 | $15.75 | $15.75 | 15,015,590 |
| 2022-06-23 | $13.58 | $14.85 | $13.45 | $14.55 | $14.55 | 6,327,730 |
| 2022-06-22 | $13.67 | $13.78 | $13.45 | $13.50 | $13.50 | 1,575,770 |
| 2022-06-21 | $13.79 | $13.97 | $13.45 | $13.60 | $13.60 | 2,438,590 |
| 2022-06-20 | $14.02 | $14.27 | $13.90 | $13.91 | $13.91 | 2,217,360 |
| 2022-06-17 | $13.94 | $14.19 | $13.64 | $14.18 | $13.95 | 2,767,850 |
| 2022-06-16 | $14.05 | $14.21 | $13.80 | $13.97 | $13.74 | 2,334,100 |
| 2022-06-15 | $14.45 | $14.45 | $14.00 | $14.11 | $13.88 | 1,980,700 |
| 2022-06-14 | $14.42 | $14.42 | $13.96 | $14.30 | $14.07 | 1,892,910 |
| 2022-06-13 | $14.30 | $14.89 | $14.28 | $14.42 | $14.19 | 2,455,600 |
| 2022-06-10 | $14.49 | $14.57 | $14.27 | $14.47 | $14.23 | 1,242,870 |
| 2022-06-09 | $14.87 | $14.89 | $14.22 | $14.35 | $14.12 | 1,988,680 |
| 2022-06-08 | $15.02 | $15.05 | $14.44 | $14.77 | $14.53 | 2,083,900 |
| 2022-06-07 | $15.15 | $15.20 | $14.78 | $15.03 | $14.79 | 1,450,300 |
| 2022-06-06 | $15.20 | $15.25 | $14.95 | $15.10 | $14.85 | 1,760,880 |
| 2022-06-02 | $14.91 | $15.23 | $14.72 | $15.15 | $14.90 | 2,775,400 |
| 2022-06-01 | $15.00 | $15.18 | $14.80 | $14.91 | $14.67 | 2,260,400 |
| 2022-05-31 | $14.99 | $15.06 | $14.80 | $15.00 | $14.76 | 1,765,790 |
| 2022-05-30 | $14.61 | $15.00 | $14.54 | $14.98 | $14.74 | 2,488,660 |
| 2022-05-27 | $14.40 | $14.85 | $14.40 | $14.67 | $14.43 | 2,535,330 |
| 2022-05-26 | $14.28 | $14.60 | $14.02 | $14.46 | $14.22 | 2,357,930 |
| 2022-05-25 | $14.04 | $14.20 | $13.92 | $14.04 | $13.81 | 1,813,500 |
| 2022-05-24 | $14.49 | $14.91 | $14.07 | $14.11 | $13.88 | 3,642,150 |
| 2022-05-23 | $14.07 | $14.50 | $14.03 | $14.37 | $14.14 | 2,736,300 |
| 2022-05-20 | $13.78 | $14.10 | $13.73 | $14.05 | $13.82 | 2,711,500 |
| 2022-05-19 | $13.59 | $13.99 | $13.52 | $13.85 | $13.62 | 2,899,600 |
| 2022-05-18 | $13.81 | $14.69 | $13.71 | $13.92 | $13.69 | 5,708,300 |
| 2022-05-17 | $13.38 | $13.40 | $13.16 | $13.36 | $13.14 | 1,616,700 |
| 2022-05-16 | $12.73 | $13.59 | $12.73 | $13.43 | $13.21 | 3,354,000 |
| 2022-05-13 | $12.77 | $12.81 | $12.55 | $12.69 | $12.48 | 916,700 |
| 2022-05-12 | $12.80 | $12.91 | $12.41 | $12.67 | $12.46 | 2,016,100 |
| 2022-05-11 | $12.85 | $13.18 | $12.72 | $12.75 | $12.54 | 1,933,380 |
| 2022-05-10 | $12.48 | $12.86 | $12.34 | $12.85 | $12.64 | 1,636,720 |
| 2022-05-09 | $12.62 | $12.84 | $12.43 | $12.58 | $12.38 | 1,094,380 |
| 2022-05-06 | $12.90 | $13.05 | $12.60 | $12.62 | $12.41 | 1,439,520 |
| 2022-05-05 | $13.00 | $13.44 | $12.76 | $13.10 | $12.89 | 1,749,400 |
| 2022-05-04 | $12.97 | $12.97 | $12.97 | $12.97 | $12.76 | 0 |
| 2022-05-03 | $12.97 | $12.97 | $12.97 | $12.97 | $12.76 | 0 |
| 2022-04-29 | $12.55 | $12.97 | $12.40 | $12.97 | $12.76 | 1,818,430 |
| 2022-04-28 | $12.78 | $12.87 | $12.38 | $12.42 | $12.22 | 1,587,100 |
| 2022-04-27 | $12.57 | $12.86 | $12.18 | $12.79 | $12.58 | 1,602,740 |
| 2022-04-26 | $13.01 | $13.16 | $12.10 | $12.57 | $12.37 | 2,281,720 |
| 2022-04-25 | $14.24 | $14.24 | $13.01 | $13.05 | $12.84 | 1,976,570 |
| 2022-04-22 | $14.09 | $14.24 | $13.66 | $14.17 | $13.94 | 1,476,700 |
| 2022-04-21 | $14.64 | $14.64 | $14.06 | $14.12 | $13.89 | 2,003,100 |
| 2022-04-20 | $15.38 | $15.38 | $14.50 | $14.63 | $14.39 | 3,923,800 |
| 2022-04-19 | $14.90 | $15.63 | $14.90 | $15.63 | $15.38 | 2,845,400 |
| 2022-04-18 | $14.87 | $15.02 | $14.46 | $15.00 | $14.76 | 1,247,000 |
| 2022-04-15 | $15.34 | $15.34 | $14.71 | $14.84 | $14.60 | 2,072,600 |
| 2022-04-14 | $14.72 | $15.36 | $14.64 | $15.28 | $15.03 | 2,196,100 |
| 2022-04-13 | $14.63 | $15.16 | $14.36 | $14.73 | $14.49 | 1,352,100 |
| 2022-04-12 | $14.46 | $14.73 | $14.23 | $14.66 | $14.42 | 807,800 |
| 2022-04-11 | $14.63 | $14.99 | $14.32 | $14.59 | $14.35 | 1,453,800 |
| 2022-04-08 | $14.30 | $14.77 | $13.93 | $14.71 | $14.47 | 1,688,700 |
| 2022-04-07 | $14.76 | $14.80 | $14.20 | $14.20 | $13.97 | 1,645,800 |
| 2022-04-06 | $14.68 | $14.90 | $14.62 | $14.87 | $14.63 | 789,000 |
| 2022-04-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.57 | 0 |
| 2022-04-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.57 | 0 |
| 2022-04-01 | $15.31 | $15.38 | $14.71 | $14.81 | $14.57 | 1,579,990 |
| 2022-03-31 | $14.71 | $15.59 | $14.66 | $15.26 | $15.01 | 2,643,460 |
| 2022-03-30 | $14.86 | $16.10 | $14.71 | $15.29 | $15.04 | 3,317,100 |
| 2022-03-29 | $14.80 | $15.06 | $14.49 | $14.64 | $14.40 | 1,193,100 |
| 2022-03-28 | $14.70 | $14.98 | $14.52 | $14.75 | $14.51 | 1,202,700 |
| 2022-03-25 | $15.37 | $15.50 | $14.76 | $14.82 | $14.58 | 2,557,400 |
| 2022-03-24 | $15.36 | $15.60 | $15.14 | $15.40 | $15.15 | 1,716,600 |
| 2022-03-23 | $15.55 | $15.63 | $15.25 | $15.35 | $15.10 | 1,665,000 |
| 2022-03-22 | $15.41 | $15.63 | $15.09 | $15.54 | $15.29 | 2,087,940 |
| 2022-03-21 | $15.67 | $15.75 | $15.15 | $15.49 | $15.24 | 2,690,800 |
| 2022-03-18 | $15.57 | $15.71 | $15.35 | $15.63 | $15.38 | 2,459,920 |
| 2022-03-17 | $14.80 | $16.08 | $14.65 | $15.60 | $15.35 | 5,304,400 |
| 2022-03-16 | $14.45 | $14.74 | $14.06 | $14.65 | $14.41 | 2,078,400 |
| 2022-03-15 | $14.40 | $14.50 | $14.01 | $14.13 | $13.90 | 2,140,200 |
| 2022-03-14 | $15.03 | $15.03 | $14.40 | $14.40 | $14.17 | 1,980,800 |
| 2022-03-11 | $14.48 | $15.05 | $14.15 | $15.00 | $14.76 | 2,445,300 |
| 2022-03-10 | $15.08 | $15.19 | $14.50 | $14.53 | $14.29 | 2,362,400 |
| 2022-03-09 | $14.86 | $15.14 | $14.01 | $14.85 | $14.61 | 4,594,500 |
| 2022-03-08 | $15.04 | $15.44 | $14.73 | $14.87 | $14.63 | 3,499,500 |
| 2022-03-07 | $15.15 | $15.45 | $14.90 | $15.07 | $14.82 | 3,130,600 |
| 2022-03-04 | $15.36 | $15.88 | $15.25 | $15.31 | $15.06 | 3,745,500 |
| 2022-03-03 | $15.73 | $15.80 | $15.51 | $15.55 | $15.30 | 2,587,570 |
| 2022-03-02 | $15.80 | $15.94 | $15.42 | $15.76 | $15.50 | 4,693,880 |
| 2022-03-01 | $15.36 | $16.32 | $15.22 | $15.97 | $15.71 | 6,439,800 |
| 2022-02-28 | $14.88 | $15.45 | $14.70 | $15.35 | $15.10 | 4,954,130 |
| 2022-02-25 | $14.91 | $15.15 | $14.71 | $14.98 | $14.74 | 3,354,900 |
| 2022-02-24 | $14.98 | $15.33 | $14.18 | $14.88 | $14.64 | 5,626,850 |
| 2022-02-23 | $14.69 | $15.16 | $14.45 | $15.10 | $14.85 | 6,336,800 |
| 2022-02-22 | $14.62 | $14.84 | $14.31 | $14.58 | $14.34 | 4,139,150 |
| 2022-02-21 | $14.69 | $14.90 | $14.54 | $14.73 | $14.49 | 3,689,850 |
| 2022-02-18 | $14.71 | $14.94 | $14.39 | $14.83 | $14.59 | 5,273,040 |
| 2022-02-17 | $15.32 | $15.63 | $14.82 | $14.98 | $14.74 | 8,476,750 |
| 2022-02-16 | $14.45 | $15.83 | $14.41 | $15.32 | $15.07 | 12,718,700 |
| 2022-02-15 | $14.52 | $14.81 | $14.01 | $14.39 | $14.16 | 5,512,490 |
| 2022-02-14 | $14.27 | $14.55 | $14.10 | $14.51 | $14.27 | 4,504,000 |
| 2022-02-11 | $14.71 | $14.80 | $14.22 | $14.39 | $14.16 | 6,719,150 |
| 2022-02-10 | $14.80 | $14.90 | $14.41 | $14.88 | $14.64 | 6,373,050 |
| 2022-02-09 | $14.58 | $14.98 | $14.39 | $14.91 | $14.67 | 9,368,660 |
| 2022-02-08 | $14.61 | $14.78 | $14.31 | $14.69 | $14.45 | 10,401,250 |
| 2022-02-07 | $14.42 | $15.38 | $14.18 | $15.06 | $14.82 | 17,072,340 |
| 2022-02-04 | $14.42 | $14.42 | $14.42 | $14.42 | $14.19 | 0 |
| 2022-02-03 | $14.42 | $14.42 | $14.42 | $14.42 | $14.19 | 0 |
| 2022-02-02 | $14.42 | $14.42 | $14.42 | $14.42 | $14.19 | 0 |
| 2022-02-01 | $14.42 | $14.42 | $14.42 | $14.42 | $14.19 | 0 |
| 2022-01-28 | $13.22 | $14.42 | $13.18 | $14.42 | $14.19 | 11,030,710 |
| 2022-01-27 | $13.14 | $13.32 | $12.90 | $13.11 | $12.90 | 2,663,770 |
| 2022-01-26 | $12.84 | $13.30 | $12.84 | $13.20 | $12.99 | 2,223,000 |
| 2022-01-25 | $13.31 | $13.58 | $12.47 | $12.88 | $12.67 | 2,944,200 |
| 2022-01-24 | $13.34 | $13.58 | $13.19 | $13.36 | $13.14 | 1,374,250 |
| 2022-01-21 | $13.34 | $13.54 | $13.02 | $13.32 | $13.10 | 2,359,790 |
| 2022-01-20 | $13.87 | $13.87 | $13.33 | $13.34 | $13.12 | 2,553,500 |
| 2022-01-19 | $13.78 | $13.91 | $13.60 | $13.87 | $13.64 | 1,949,400 |
| 2022-01-18 | $13.94 | $14.05 | $13.58 | $13.81 | $13.59 | 2,746,300 |
| 2022-01-17 | $13.41 | $14.05 | $13.33 | $13.93 | $13.70 | 3,814,200 |
| 2022-01-14 | $13.86 | $13.98 | $13.45 | $13.45 | $13.23 | 4,042,710 |
| 2022-01-13 | $13.88 | $14.10 | $13.78 | $13.88 | $13.65 | 3,327,450 |
| 2022-01-12 | $13.72 | $14.01 | $13.58 | $13.88 | $13.65 | 4,220,990 |
| 2022-01-11 | $13.73 | $13.84 | $13.46 | $13.71 | $13.49 | 4,273,500 |
| 2022-01-10 | $13.35 | $13.74 | $13.25 | $13.70 | $13.48 | 3,667,610 |
| 2022-01-07 | $13.58 | $13.69 | $13.33 | $13.35 | $13.13 | 4,433,180 |
| 2022-01-06 | $12.99 | $13.77 | $12.90 | $13.58 | $13.36 | 6,259,930 |
| 2022-01-05 | $13.16 | $13.16 | $12.83 | $12.90 | $12.69 | 3,078,210 |
| 2022-01-04 | $13.30 | $13.34 | $12.92 | $13.16 | $12.95 | 3,277,620 |
| 2022-01-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.99 | 0 |
| 2021-12-31 | $12.99 | $13.35 | $12.91 | $13.20 | $12.99 | 5,674,790 |
| 2021-12-30 | $12.96 | $13.02 | $12.88 | $13.00 | $12.79 | 3,661,850 |
| 2021-12-29 | $12.76 | $13.00 | $12.64 | $12.96 | $12.75 | 3,361,000 |
| 2021-12-28 | $12.69 | $12.88 | $12.56 | $12.76 | $12.55 | 2,394,300 |
| 2021-12-27 | $12.35 | $12.70 | $12.27 | $12.62 | $12.41 | 2,770,920 |
| 2021-12-24 | $12.40 | $12.60 | $12.23 | $12.39 | $12.19 | 3,067,270 |
| 2021-12-23 | $12.65 | $12.65 | $12.42 | $12.46 | $12.26 | 2,707,450 |
| 2021-12-22 | $12.60 | $12.74 | $12.41 | $12.56 | $12.36 | 6,420,100 |
| 2021-12-21 | $12.88 | $13.07 | $12.73 | $13.07 | $12.86 | 7,269,640 |
| 2021-12-20 | $13.06 | $13.18 | $12.90 | $12.93 | $12.72 | 7,420,660 |
| 2021-12-17 | $13.00 | $13.17 | $12.85 | $12.94 | $12.73 | 3,882,800 |
| 2021-12-16 | $12.73 | $13.00 | $12.61 | $13.00 | $12.79 | 2,901,200 |
| 2021-12-15 | $12.63 | $12.87 | $12.57 | $12.72 | $12.51 | 3,175,600 |
| 2021-12-14 | $12.55 | $12.72 | $12.42 | $12.60 | $12.40 | 3,086,700 |
| 2021-12-13 | $12.29 | $12.65 | $12.18 | $12.56 | $12.36 | 4,756,390 |
| 2021-12-10 | $12.00 | $12.28 | $11.98 | $12.21 | $12.01 | 4,517,900 |
| 2021-12-09 | $12.07 | $12.21 | $12.00 | $12.04 | $11.84 | 4,701,500 |
| 2021-12-08 | $12.01 | $12.13 | $12.00 | $12.03 | $11.83 | 3,256,700 |
| 2021-12-07 | $12.32 | $12.41 | $11.91 | $12.02 | $11.82 | 2,796,520 |
| 2021-12-06 | $12.55 | $12.56 | $12.23 | $12.30 | $12.10 | 2,534,900 |
| 2021-12-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.34 | 1,992,640 |
| 2021-12-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.38 | 2,349,600 |
| 2021-12-01 | $12.76 | $13.03 | $12.73 | $12.89 | $12.68 | 1,974,700 |
| 2021-11-30 | $12.76 | $12.98 | $12.61 | $12.85 | $12.64 | 1,894,290 |
| 2021-11-29 | $12.80 | $12.97 | $12.61 | $12.70 | $12.49 | 3,044,090 |
| 2021-11-26 | $13.23 | $13.41 | $13.04 | $13.05 | $12.84 | 3,112,610 |
| 2021-11-25 | $13.40 | $13.44 | $13.21 | $13.23 | $13.01 | 2,409,620 |
| 2021-11-24 | $13.41 | $13.54 | $13.25 | $13.41 | $13.19 | 2,537,920 |
| 2021-11-23 | $13.27 | $13.62 | $13.27 | $13.54 | $13.32 | 2,951,790 |
| 2021-11-22 | $13.40 | $13.52 | $13.15 | $13.35 | $13.13 | 3,368,760 |
| 2021-11-19 | $13.10 | $13.48 | $12.82 | $13.40 | $13.18 | 4,503,920 |
| 2021-11-18 | $13.04 | $13.29 | $12.99 | $13.05 | $12.84 | 2,782,600 |
| 2021-11-17 | $12.91 | $13.02 | $12.75 | $12.98 | $12.77 | 2,188,010 |
| 2021-11-16 | $13.22 | $13.30 | $12.82 | $12.82 | $12.61 | 3,944,490 |
| 2021-11-15 | $13.02 | $13.37 | $12.95 | $13.25 | $13.03 | 3,551,170 |
| 2021-11-12 | $13.10 | $13.19 | $12.89 | $13.03 | $12.82 | 3,090,090 |
| 2021-11-11 | $12.98 | $13.16 | $12.80 | $13.14 | $12.93 | 4,433,450 |
| 2021-11-10 | $12.71 | $12.96 | $12.54 | $12.96 | $12.75 | 3,122,800 |
| 2021-11-09 | $12.79 | $12.90 | $12.64 | $12.75 | $12.54 | 2,339,300 |
| 2021-11-08 | $12.67 | $12.84 | $12.40 | $12.81 | $12.60 | 3,796,340 |
| 2021-11-05 | $12.84 | $12.84 | $12.84 | $12.84 | $12.63 | 2,687,480 |
| 2021-11-04 | $12.46 | $12.95 | $12.45 | $12.84 | $12.63 | 5,246,340 |
| 2021-11-03 | $12.61 | $12.75 | $12.29 | $12.51 | $12.31 | 2,558,880 |
| 2021-11-02 | $12.34 | $12.77 | $12.27 | $12.48 | $12.28 | 5,452,160 |
| 2021-11-01 | $11.74 | $12.70 | $11.63 | $12.41 | $12.21 | 5,832,090 |
| 2021-10-29 | $11.52 | $11.67 | $11.19 | $11.63 | $11.44 | 2,023,300 |
| 2021-10-28 | $12.14 | $12.35 | $11.34 | $11.54 | $11.35 | 4,179,890 |
| 2021-10-27 | $11.83 | $12.36 | $11.83 | $12.26 | $12.06 | 4,430,260 |
| 2021-10-26 | $12.42 | $12.80 | $11.98 | $12.00 | $11.80 | 3,897,200 |
| 2021-10-25 | $11.78 | $12.08 | $11.78 | $12.00 | $11.80 | 2,183,800 |
| 2021-10-22 | $11.67 | $11.76 | $11.59 | $11.75 | $11.56 | 1,242,800 |
| 2021-10-21 | $11.59 | $11.74 | $11.55 | $11.66 | $11.47 | 963,900 |
| 2021-10-20 | $11.53 | $11.61 | $11.41 | $11.59 | $11.40 | 740,700 |
| 2021-10-19 | $11.52 | $11.65 | $11.42 | $11.52 | $11.33 | 813,000 |
| 2021-10-18 | $11.49 | $11.56 | $11.40 | $11.52 | $11.33 | 533,400 |
| 2021-10-15 | $11.70 | $11.70 | $11.45 | $11.49 | $11.30 | 696,670 |
| 2021-10-14 | $11.65 | $11.75 | $11.55 | $11.67 | $11.48 | 741,500 |
| 2021-10-13 | $11.51 | $11.77 | $11.50 | $11.65 | $11.46 | 548,340 |
| 2021-10-12 | $11.64 | $11.69 | $11.45 | $11.59 | $11.40 | 894,230 |
| 2021-10-11 | $11.42 | $11.80 | $11.30 | $11.64 | $11.45 | 2,131,590 |
| 2021-10-08 | $11.00 | $11.46 | $10.96 | $11.45 | $11.26 | 1,928,040 |
| 2021-10-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 0 |
| 2021-10-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 0 |
| 2021-09-30 | $10.87 | $11.01 | $10.82 | $10.90 | $10.72 | 930,790 |
| 2021-09-29 | $11.04 | $11.04 | $10.80 | $10.87 | $10.69 | 952,600 |
| 2021-09-28 | $10.95 | $11.11 | $10.94 | $11.04 | $10.86 | 924,200 |
| 2021-09-27 | $11.28 | $11.32 | $10.51 | $10.95 | $10.77 | 2,833,040 |
| 2021-09-24 | $12.04 | $12.04 | $11.27 | $11.29 | $11.11 | 3,161,440 |
| 2021-09-23 | $11.95 | $12.17 | $11.91 | $12.04 | $11.84 | 2,015,390 |
| 2021-09-22 | $11.75 | $12.05 | $11.62 | $11.95 | $11.76 | 1,635,710 |
| 2021-09-21 | $11.86 | $11.86 | $11.86 | $11.86 | $11.67 | 0 |
| 2021-09-20 | $11.86 | $11.86 | $11.86 | $11.86 | $11.67 | 0 |
| 2021-09-17 | $12.06 | $12.06 | $11.71 | $11.86 | $11.67 | 2,338,280 |
| 2021-09-16 | $11.79 | $12.15 | $11.70 | $11.99 | $11.79 | 3,569,630 |
| 2021-09-15 | $11.71 | $11.78 | $11.64 | $11.76 | $11.57 | 1,578,500 |
| 2021-09-14 | $11.89 | $11.95 | $11.66 | $11.71 | $11.52 | 2,800,780 |
| 2021-09-13 | $11.81 | $11.89 | $11.63 | $11.86 | $11.67 | 2,748,330 |
| 2021-09-10 | $12.16 | $12.27 | $11.87 | $11.88 | $11.69 | 4,212,560 |
| 2021-09-09 | $12.10 | $12.17 | $11.97 | $12.16 | $11.96 | 2,365,800 |
| 2021-09-08 | $12.22 | $12.24 | $12.02 | $12.10 | $11.90 | 3,747,060 |
| 2021-09-07 | $12.36 | $12.37 | $12.16 | $12.21 | $12.01 | 3,340,600 |
| 2021-09-06 | $12.20 | $12.48 | $11.99 | $12.40 | $12.20 | 4,191,780 |
| 2021-09-03 | $12.16 | $12.51 | $11.70 | $12.30 | $12.10 | 5,747,010 |
| 2021-09-02 | $12.00 | $12.27 | $11.90 | $12.16 | $11.96 | 3,446,860 |
| 2021-09-01 | $12.32 | $12.33 | $11.77 | $12.05 | $11.85 | 4,015,860 |
| 2021-08-31 | $12.89 | $12.91 | $12.10 | $12.32 | $12.12 | 5,158,850 |
| 2021-08-30 | $13.05 | $13.08 | $12.60 | $12.61 | $12.40 | 5,456,400 |
| 2021-08-27 | $13.10 | $13.38 | $12.79 | $13.08 | $12.87 | 7,520,500 |
| 2021-08-26 | $13.48 | $13.74 | $12.86 | $12.87 | $12.66 | 10,801,680 |
| 2021-08-25 | $13.22 | $13.97 | $13.22 | $13.31 | $13.09 | 14,257,170 |
| 2021-08-24 | $12.69 | $13.08 | $12.50 | $12.70 | $12.49 | 9,612,500 |
| 2021-08-23 | $11.80 | $12.68 | $11.76 | $12.42 | $12.22 | 6,129,590 |
| 2021-08-20 | $12.13 | $12.15 | $11.72 | $11.81 | $11.62 | 3,452,200 |
| 2021-08-19 | $12.44 | $12.66 | $12.11 | $12.16 | $11.96 | 3,823,480 |
| 2021-08-18 | $12.00 | $12.45 | $11.95 | $12.45 | $12.25 | 4,858,600 |
| 2021-08-17 | $13.08 | $13.08 | $12.04 | $12.22 | $12.02 | 8,454,500 |
| 2021-08-16 | $11.85 | $12.80 | $11.73 | $12.78 | $12.57 | 9,743,070 |
| 2021-08-13 | $11.96 | $12.11 | $11.82 | $11.85 | $11.66 | 3,271,500 |
| 2021-08-12 | $12.41 | $12.41 | $12.05 | $12.05 | $11.85 | 4,825,590 |
| 2021-08-11 | $11.90 | $12.38 | $11.66 | $12.20 | $12.00 | 6,248,360 |
| 2021-08-10 | $11.71 | $11.90 | $11.71 | $11.90 | $11.71 | 2,655,150 |
| 2021-08-09 | $11.70 | $11.94 | $11.69 | $11.80 | $11.61 | 2,736,990 |
| 2021-08-06 | $11.93 | $11.98 | $11.56 | $11.80 | $11.61 | 4,339,840 |
| 2021-08-05 | $12.25 | $12.48 | $11.86 | $11.90 | $11.71 | 5,282,400 |
| 2021-08-04 | $11.66 | $12.30 | $11.66 | $12.26 | $12.06 | 7,186,000 |
| 2021-08-03 | $12.15 | $12.24 | $11.70 | $11.78 | $11.59 | 6,281,100 |
| 2021-08-02 | $11.91 | $12.27 | $11.64 | $12.17 | $11.97 | 7,098,100 |
| 2021-07-30 | $12.50 | $12.50 | $11.86 | $12.05 | $11.85 | 9,531,710 |
| 2021-07-29 | $12.07 | $13.15 | $11.99 | $12.50 | $12.30 | 15,062,990 |
| 2021-07-28 | $11.34 | $12.50 | $11.15 | $12.50 | $12.30 | 14,475,190 |
| 2021-07-27 | $10.78 | $11.43 | $10.78 | $11.36 | $11.18 | 5,879,870 |
| 2021-07-26 | $11.21 | $11.25 | $10.74 | $10.91 | $10.73 | 3,378,140 |
| 2021-07-23 | $10.75 | $11.25 | $10.70 | $11.20 | $11.02 | 5,632,910 |
| 2021-07-22 | $10.80 | $10.80 | $10.63 | $10.72 | $10.55 | 816,710 |
| 2021-07-21 | $10.63 | $10.80 | $10.63 | $10.72 | $10.55 | 992,900 |
| 2021-07-20 | $10.54 | $10.69 | $10.52 | $10.63 | $10.46 | 872,950 |
| 2021-07-19 | $10.63 | $10.70 | $10.52 | $10.56 | $10.39 | 1,000,140 |
| 2021-07-16 | $10.60 | $10.75 | $10.60 | $10.63 | $10.46 | 860,600 |
| 2021-07-15 | $10.90 | $10.94 | $10.59 | $10.64 | $10.47 | 1,787,100 |
| 2021-07-14 | $10.76 | $11.09 | $10.65 | $10.90 | $10.72 | 2,473,800 |
| 2021-07-13 | $10.84 | $10.86 | $10.66 | $10.71 | $10.54 | 1,253,720 |
| 2021-07-12 | $10.76 | $10.88 | $10.76 | $10.83 | $10.65 | 1,205,800 |
| 2021-07-09 | $10.73 | $10.77 | $10.58 | $10.75 | $10.58 | 1,179,300 |
| 2021-07-08 | $10.88 | $10.88 | $10.62 | $10.70 | $10.53 | 1,315,640 |
| 2021-07-07 | $10.82 | $10.88 | $10.75 | $10.86 | $10.68 | 1,181,900 |
| 2021-07-06 | $10.82 | $10.82 | $10.67 | $10.80 | $10.62 | 1,194,470 |
| 2021-07-05 | $10.46 | $10.84 | $10.45 | $10.80 | $10.62 | 2,039,850 |
| 2021-07-02 | $10.69 | $10.69 | $10.43 | $10.45 | $10.28 | 1,925,050 |
| 2021-07-01 | $10.91 | $10.94 | $10.69 | $10.72 | $10.55 | 1,764,210 |
| 2021-06-30 | $10.93 | $11.04 | $10.86 | $10.89 | $10.71 | 1,329,540 |
| 2021-06-29 | $11.02 | $11.18 | $10.85 | $10.96 | $10.78 | 1,711,000 |
| 2021-06-28 | $10.98 | $11.07 | $10.96 | $11.02 | $10.84 | 1,392,220 |
| 2021-06-25 | $10.85 | $11.00 | $10.85 | $10.97 | $10.79 | 1,365,300 |
| 2021-06-24 | $11.21 | $11.21 | $10.88 | $10.91 | $10.73 | 3,239,930 |
| 2021-06-23 | $11.43 | $11.44 | $11.20 | $11.21 | $11.03 | 2,296,900 |
| 2021-06-22 | $11.25 | $11.56 | $11.17 | $11.45 | $11.26 | 2,703,410 |
| 2021-06-21 | $11.18 | $11.33 | $11.18 | $11.24 | $11.06 | 1,493,020 |
| 2021-06-18 | $11.10 | $11.23 | $11.07 | $11.17 | $10.99 | 1,273,900 |
| 2021-06-17 | $11.11 | $11.20 | $11.06 | $11.10 | $10.92 | 1,540,730 |
| 2021-06-16 | $11.17 | $11.21 | $11.02 | $11.08 | $10.90 | 1,591,150 |
| 2021-06-15 | $11.47 | $11.50 | $11.06 | $11.14 | $10.96 | 3,065,840 |
| 2021-06-14 | $11.47 | $11.47 | $11.47 | $11.47 | $11.28 | 0 |
| 2021-06-11 | $11.59 | $11.68 | $11.44 | $11.47 | $11.28 | 2,153,700 |
| 2021-06-10 | $11.68 | $11.75 | $11.58 | $11.59 | $11.40 | 2,117,240 |
| 2021-06-09 | $11.78 | $11.85 | $11.66 | $11.68 | $11.49 | 1,760,400 |
| 2021-06-08 | $11.89 | $11.93 | $11.66 | $11.70 | $11.51 | 2,516,800 |
| 2021-06-07 | $11.69 | $12.13 | $11.55 | $11.94 | $11.75 | 3,577,560 |
| 2021-06-04 | $12.10 | $12.12 | $11.63 | $11.69 | $11.50 | 4,922,140 |
| 2021-06-03 | $12.21 | $12.30 | $12.08 | $12.12 | $11.92 | 2,733,450 |
| 2021-06-02 | $12.68 | $12.84 | $12.19 | $12.34 | $11.97 | 5,314,370 |
| 2021-06-01 | $12.71 | $12.85 | $12.56 | $12.68 | $12.30 | 3,693,750 |
| 2021-05-31 | $12.85 | $12.85 | $12.52 | $12.71 | $12.33 | 3,416,310 |
| 2021-05-28 | $12.85 | $13.15 | $12.73 | $12.88 | $12.50 | 5,422,320 |
| 2021-05-27 | $12.75 | $12.89 | $12.60 | $12.85 | $12.47 | 3,671,410 |
| 2021-05-26 | $12.88 | $12.90 | $12.67 | $12.74 | $12.36 | 5,247,860 |
| 2021-05-25 | $12.45 | $12.90 | $12.39 | $12.89 | $12.50 | 6,807,440 |
| 2021-05-24 | $12.35 | $12.50 | $12.25 | $12.39 | $12.02 | 2,413,990 |
| 2021-05-21 | $12.36 | $12.53 | $12.28 | $12.35 | $11.98 | 2,815,140 |
| 2021-05-20 | $12.48 | $12.48 | $12.20 | $12.36 | $11.99 | 3,125,280 |
| 2021-05-19 | $12.67 | $12.84 | $12.50 | $12.53 | $12.16 | 4,055,260 |
| 2021-05-18 | $12.40 | $12.83 | $12.35 | $12.66 | $12.28 | 6,850,390 |
| 2021-05-17 | $12.24 | $12.52 | $12.00 | $12.44 | $12.07 | 4,804,170 |
| 2021-05-14 | $12.48 | $12.53 | $12.24 | $12.38 | $12.01 | 4,625,410 |
| 2021-05-13 | $11.91 | $12.79 | $11.89 | $12.47 | $12.10 | 8,416,110 |
| 2021-05-12 | $12.04 | $12.26 | $12.01 | $12.14 | $11.78 | 2,976,590 |
| 2021-05-11 | $12.43 | $12.49 | $11.95 | $12.13 | $11.77 | 4,094,200 |
| 2021-05-10 | $12.43 | $12.58 | $12.16 | $12.43 | $12.06 | 4,998,690 |
| 2021-05-07 | $11.90 | $12.52 | $11.81 | $12.43 | $12.06 | 7,446,720 |
| 2021-05-06 | $11.58 | $11.92 | $11.58 | $11.84 | $11.49 | 2,539,350 |
| 2021-05-05 | $11.69 | $11.69 | $11.69 | $11.69 | $11.34 | 0 |
| 2021-05-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.34 | 0 |
| 2021-04-30 | $11.92 | $12.03 | $11.61 | $11.69 | $11.34 | 3,213,890 |
| 2021-04-29 | $12.00 | $12.17 | $11.90 | $11.94 | $11.58 | 2,785,500 |
| 2021-04-28 | $12.33 | $12.34 | $11.89 | $12.05 | $11.69 | 3,428,900 |
| 2021-04-27 | $12.27 | $12.34 | $11.91 | $12.34 | $11.97 | 4,206,310 |
| 2021-04-26 | $12.33 | $12.39 | $12.08 | $12.29 | $11.92 | 4,470,730 |
| 2021-04-23 | $12.70 | $13.05 | $12.19 | $12.26 | $11.89 | 8,506,320 |
| 2021-04-22 | $13.00 | $13.22 | $12.61 | $12.78 | $12.40 | 9,846,320 |
| 2021-04-21 | $12.70 | $14.00 | $12.69 | $13.22 | $12.83 | 12,065,600 |
| 2021-04-20 | $13.30 | $13.55 | $12.80 | $12.85 | $12.47 | 11,339,320 |
| 2021-04-19 | $13.10 | $13.71 | $12.93 | $13.41 | $13.01 | 12,069,490 |
| 2021-04-16 | $12.85 | $13.46 | $12.74 | $13.20 | $12.81 | 11,932,550 |
| 2021-04-15 | $12.70 | $13.11 | $12.60 | $13.03 | $12.64 | 10,822,100 |
| 2021-04-14 | $12.75 | $13.04 | $12.61 | $12.88 | $12.50 | 9,672,130 |
| 2021-04-13 | $13.70 | $13.76 | $12.71 | $12.80 | $12.42 | 15,061,340 |
| 2021-04-12 | $13.58 | $14.07 | $13.41 | $13.92 | $13.50 | 14,162,190 |
| 2021-04-09 | $15.00 | $15.40 | $13.89 | $13.89 | $13.48 | 24,146,970 |
| 2021-04-08 | $17.14 | $18.75 | $15.43 | $15.43 | $14.97 | 33,794,260 |
| 2021-04-07 | $15.40 | $17.14 | $14.71 | $17.14 | $16.63 | 30,911,870 |
| 2021-04-06 | $15.58 | $15.58 | $14.44 | $15.58 | $15.11 | 35,688,140 |
| 2021-04-05 | $14.16 | $14.16 | $14.16 | $14.16 | $13.74 | 0 |
| 2021-04-02 | $14.13 | $14.16 | $14.13 | $14.16 | $13.74 | 6,019,100 |
| 2021-04-01 | $11.52 | $12.87 | $11.41 | $12.87 | $12.49 | 16,280,560 |
| 2021-03-31 | $11.10 | $11.81 | $11.10 | $11.70 | $11.35 | 8,572,200 |
| 2021-03-30 | $11.05 | $11.20 | $10.81 | $11.20 | $10.87 | 3,508,770 |
| 2021-03-29 | $10.90 | $11.30 | $10.85 | $11.11 | $10.78 | 4,206,170 |
| 2021-03-26 | $10.73 | $11.00 | $10.58 | $10.86 | $10.54 | 4,507,960 |
| 2021-03-25 | $11.72 | $11.96 | $10.92 | $10.92 | $10.59 | 7,567,090 |
| 2021-03-24 | $10.84 | $11.51 | $10.82 | $11.40 | $11.06 | 6,544,200 |
| 2021-03-23 | $11.14 | $11.29 | $10.86 | $10.90 | $10.57 | 3,732,520 |
| 2021-03-22 | $11.02 | $11.30 | $10.87 | $11.12 | $10.79 | 4,565,520 |
| 2021-03-19 | $10.52 | $10.93 | $10.49 | $10.86 | $10.54 | 3,503,790 |
| 2021-03-18 | $10.49 | $10.72 | $10.40 | $10.63 | $10.31 | 1,852,510 |
| 2021-03-17 | $10.26 | $10.59 | $10.21 | $10.50 | $10.19 | 2,112,140 |
| 2021-03-16 | $10.13 | $10.30 | $10.13 | $10.26 | $9.95 | 1,091,420 |
| 2021-03-15 | $10.26 | $10.26 | $10.08 | $10.13 | $9.83 | 995,700 |
| 2021-03-12 | $10.29 | $10.30 | $10.14 | $10.20 | $9.90 | 1,171,070 |
| 2021-03-11 | $10.10 | $10.34 | $10.10 | $10.32 | $10.01 | 1,526,030 |
| 2021-03-10 | $10.26 | $10.49 | $10.15 | $10.20 | $9.90 | 1,436,920 |
| 2021-03-09 | $10.56 | $10.74 | $10.17 | $10.26 | $9.95 | 2,760,000 |
| 2021-03-08 | $11.00 | $11.04 | $10.65 | $10.68 | $10.36 | 1,851,740 |
| 2021-03-05 | $10.70 | $10.93 | $10.63 | $10.87 | $10.55 | 1,514,220 |
| 2021-03-04 | $11.06 | $11.19 | $10.80 | $10.80 | $10.48 | 2,423,880 |
| 2021-03-03 | $10.97 | $11.18 | $10.97 | $11.08 | $10.75 | 1,807,100 |
| 2021-03-02 | $11.26 | $11.26 | $10.89 | $11.08 | $10.75 | 2,580,090 |
| 2021-03-01 | $10.77 | $11.18 | $10.77 | $11.18 | $10.85 | 2,411,510 |
| 2021-02-26 | $10.63 | $11.00 | $10.53 | $10.80 | $10.48 | 1,562,770 |
| 2021-02-25 | $11.04 | $11.11 | $10.60 | $10.72 | $10.40 | 2,653,840 |
| 2021-02-24 | $11.22 | $11.35 | $10.92 | $11.04 | $10.71 | 2,893,300 |
| 2021-02-23 | $10.95 | $11.35 | $10.76 | $11.28 | $10.94 | 3,421,180 |
| 2021-02-22 | $11.08 | $11.28 | $10.88 | $11.00 | $10.67 | 3,082,920 |
| 2021-02-19 | $10.72 | $11.05 | $10.66 | $11.03 | $10.70 | 2,544,400 |
| 2021-02-18 | $10.48 | $10.78 | $10.48 | $10.77 | $10.45 | 2,653,140 |
| 2021-02-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.10 | 0 |
| 2021-02-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.10 | 0 |
| 2021-02-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.10 | 0 |
| 2021-02-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.10 | 0 |
| 2021-02-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.10 | 0 |
| 2021-02-10 | $10.44 | $10.52 | $10.30 | $10.41 | $10.10 | 2,228,640 |
| 2021-02-09 | $10.59 | $10.72 | $10.26 | $10.44 | $10.13 | 3,805,880 |
| 2021-02-08 | $11.03 | $11.10 | $10.60 | $10.62 | $10.30 | 4,593,810 |
| 2021-02-05 | $10.50 | $11.75 | $10.41 | $11.11 | $10.78 | 8,256,970 |
| 2021-02-04 | $10.28 | $11.18 | $10.17 | $10.71 | $10.39 | 4,329,060 |
| 2021-02-03 | $10.93 | $10.93 | $10.24 | $10.33 | $10.02 | 4,339,140 |
| 2021-02-02 | $11.11 | $11.20 | $10.87 | $10.98 | $10.65 | 4,372,370 |
| 2021-02-01 | $11.33 | $11.33 | $10.71 | $11.25 | $10.91 | 9,642,200 |
| 2021-01-29 | $10.98 | $11.90 | $10.98 | $11.90 | $11.54 | 9,496,450 |
| 2021-01-28 | $11.68 | $11.68 | $10.65 | $10.82 | $10.50 | 5,553,990 |
| 2021-01-27 | $11.77 | $11.86 | $11.55 | $11.80 | $11.45 | 3,495,650 |
| 2021-01-26 | $11.44 | $12.45 | $11.25 | $12.01 | $11.65 | 6,671,900 |
| 2021-01-25 | $11.53 | $11.58 | $11.12 | $11.58 | $11.23 | 3,545,770 |
| 2021-01-22 | $10.88 | $11.46 | $10.72 | $11.43 | $11.09 | 5,233,590 |
| 2021-01-21 | $10.69 | $11.50 | $10.61 | $10.88 | $10.55 | 4,205,890 |
| 2021-01-20 | $10.25 | $10.99 | $10.25 | $10.90 | $10.57 | 4,653,620 |
| 2021-01-19 | $10.20 | $10.32 | $10.14 | $10.22 | $9.91 | 1,287,530 |
| 2021-01-18 | $10.14 | $10.40 | $10.14 | $10.20 | $9.90 | 1,477,400 |
| 2021-01-15 | $9.78 | $10.29 | $9.78 | $10.22 | $9.91 | 2,293,480 |
| 2021-01-14 | $9.66 | $9.89 | $9.54 | $9.80 | $9.51 | 1,442,720 |
| 2021-01-13 | $10.05 | $10.10 | $9.62 | $9.66 | $9.37 | 2,571,500 |
| 2021-01-12 | $10.01 | $10.24 | $9.97 | $10.03 | $9.73 | 1,686,240 |
| 2021-01-11 | $10.60 | $10.64 | $10.05 | $10.07 | $9.77 | 2,830,520 |
| 2021-01-08 | $10.93 | $10.93 | $10.40 | $10.60 | $10.28 | 2,390,500 |
| 2021-01-07 | $10.76 | $11.06 | $10.38 | $10.75 | $10.43 | 4,480,100 |
| 2021-01-06 | $11.24 | $11.24 | $10.68 | $10.76 | $10.44 | 3,125,030 |
| 2021-01-05 | $11.32 | $11.38 | $11.09 | $11.20 | $10.87 | 2,413,930 |
| 2021-01-04 | $11.33 | $11.48 | $11.30 | $11.38 | $11.04 | 2,618,760 |
| 2021-01-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.06 | 0 |
| 2020-12-31 | $11.13 | $11.48 | $11.13 | $11.40 | $11.06 | 2,033,820 |
| 2020-12-30 | $11.04 | $11.26 | $10.97 | $11.18 | $10.85 | 1,682,900 |
| 2020-12-29 | $11.08 | $11.22 | $10.95 | $11.03 | $10.70 | 1,481,400 |
| 2020-12-28 | $11.16 | $11.16 | $10.95 | $10.97 | $10.64 | 1,891,810 |
| 2020-12-25 | $11.07 | $11.32 | $11.02 | $11.21 | $10.88 | 1,397,100 |
| 2020-12-24 | $11.55 | $11.55 | $11.06 | $11.07 | $10.74 | 2,266,050 |
| 2020-12-23 | $11.73 | $11.75 | $11.38 | $11.55 | $11.20 | 2,843,520 |
| 2020-12-22 | $12.08 | $12.10 | $11.64 | $11.70 | $11.35 | 3,417,640 |
| 2020-12-21 | $12.15 | $12.33 | $12.05 | $12.14 | $11.78 | 2,104,320 |
| 2020-12-18 | $12.42 | $12.55 | $12.13 | $12.13 | $11.77 | 3,125,080 |
| 2020-12-17 | $12.53 | $12.57 | $12.30 | $12.53 | $12.16 | 3,469,650 |
| 2020-12-16 | $12.53 | $12.64 | $12.19 | $12.51 | $12.14 | 5,320,900 |
| 2020-12-15 | $12.16 | $12.60 | $12.05 | $12.44 | $12.07 | 3,188,850 |
| 2020-12-14 | $11.95 | $12.29 | $11.61 | $12.16 | $11.80 | 3,800,810 |
| 2020-12-11 | $13.15 | $13.15 | $12.10 | $12.11 | $11.75 | 6,724,000 |
| 2020-12-10 | $13.07 | $13.26 | $12.75 | $13.16 | $12.77 | 6,304,190 |
| 2020-12-09 | $13.11 | $13.40 | $12.86 | $13.27 | $12.87 | 6,930,740 |
| 2020-12-08 | $13.14 | $13.44 | $13.06 | $13.19 | $12.80 | 6,212,180 |
| 2020-12-07 | $13.30 | $13.30 | $12.92 | $12.95 | $12.56 | 4,594,730 |
| 2020-12-04 | $13.26 | $13.33 | $12.89 | $13.20 | $12.81 | 5,275,670 |
| 2020-12-03 | $13.40 | $13.60 | $13.13 | $13.26 | $12.86 | 6,161,470 |
| 2020-12-02 | $12.75 | $13.45 | $12.67 | $13.24 | $12.84 | 9,136,170 |
| 2020-12-01 | $12.32 | $12.72 | $12.27 | $12.69 | $12.31 | 4,013,330 |
| 2020-11-30 | $12.30 | $12.48 | $12.22 | $12.31 | $11.94 | 2,657,540 |
| 2020-11-27 | $12.51 | $12.55 | $12.12 | $12.28 | $11.91 | 3,502,080 |
| 2020-11-26 | $12.41 | $12.66 | $12.40 | $12.58 | $12.20 | 2,984,320 |
| 2020-11-25 | $12.69 | $12.81 | $12.43 | $12.45 | $12.08 | 4,026,390 |
| 2020-11-24 | $12.85 | $12.88 | $12.60 | $12.73 | $12.35 | 3,734,380 |
| 2020-11-23 | $12.99 | $13.08 | $12.71 | $12.79 | $12.41 | 5,395,710 |
| 2020-11-20 | $12.92 | $13.19 | $12.77 | $12.89 | $12.50 | 7,820,490 |
| 2020-11-19 | $13.80 | $14.29 | $13.10 | $13.11 | $12.72 | 13,081,390 |
| 2020-11-18 | $12.73 | $13.45 | $12.63 | $13.33 | $12.93 | 10,158,950 |
| 2020-11-17 | $13.00 | $13.22 | $12.65 | $12.80 | $12.42 | 6,448,700 |
| 2020-11-16 | $12.76 | $13.19 | $12.55 | $13.19 | $12.80 | 7,593,860 |
| 2020-11-13 | $12.79 | $13.09 | $12.38 | $12.70 | $12.32 | 7,446,120 |
| 2020-11-12 | $13.19 | $13.40 | $12.69 | $12.94 | $12.55 | 9,939,780 |
| 2020-11-11 | $12.56 | $13.78 | $12.20 | $13.23 | $12.83 | 15,220,970 |
| 2020-11-10 | $12.52 | $12.86 | $12.40 | $12.56 | $12.18 | 9,074,810 |
| 2020-11-09 | $12.24 | $12.65 | $12.24 | $12.49 | $12.12 | 8,605,670 |
| 2020-11-06 | $11.95 | $12.35 | $11.81 | $12.19 | $11.83 | 6,922,150 |
| 2020-11-05 | $11.90 | $12.08 | $11.71 | $11.91 | $11.55 | 6,703,690 |
| 2020-11-04 | $11.53 | $11.89 | $11.34 | $11.83 | $11.48 | 6,434,860 |
| 2020-11-03 | $11.14 | $11.63 | $11.10 | $11.45 | $11.11 | 3,991,170 |
| 2020-11-02 | $10.97 | $11.17 | $10.93 | $11.13 | $10.80 | 3,296,440 |
| 2020-10-30 | $11.35 | $11.37 | $10.87 | $10.88 | $10.55 | 4,476,030 |
| 2020-10-29 | $11.47 | $11.58 | $11.30 | $11.37 | $11.03 | 4,456,320 |
| 2020-10-28 | $11.68 | $11.79 | $11.59 | $11.70 | $11.35 | 2,645,400 |
| 2020-10-27 | $11.84 | $11.93 | $11.62 | $11.71 | $11.36 | 3,197,660 |
| 2020-10-26 | $11.80 | $11.92 | $11.66 | $11.92 | $11.56 | 3,123,340 |
| 2020-10-23 | $12.30 | $12.36 | $11.79 | $11.80 | $11.45 | 5,376,160 |
| 2020-10-22 | $12.35 | $12.56 | $12.15 | $12.23 | $11.86 | 5,321,660 |
| 2020-10-21 | $12.10 | $12.59 | $12.09 | $12.38 | $12.01 | 8,163,030 |
| 2020-10-20 | $11.82 | $12.15 | $11.77 | $12.12 | $11.76 | 4,498,850 |
| 2020-10-19 | $12.15 | $12.17 | $11.76 | $11.84 | $11.49 | 4,568,870 |
| 2020-10-16 | $12.22 | $12.28 | $12.05 | $12.07 | $11.71 | 3,687,360 |
| 2020-10-15 | $12.61 | $12.72 | $12.05 | $12.10 | $11.74 | 7,195,130 |
| 2020-10-14 | $12.60 | $12.97 | $12.49 | $12.66 | $12.28 | 7,497,680 |
| 2020-10-13 | $12.32 | $12.77 | $12.29 | $12.69 | $12.31 | 9,743,400 |
| 2020-10-12 | $12.25 | $12.63 | $12.15 | $12.44 | $12.07 | 10,043,480 |
| 2020-10-09 | $11.78 | $12.38 | $11.68 | $12.25 | $11.88 | 10,619,920 |
| 2020-10-08 | $11.63 | $11.63 | $11.63 | $11.63 | $11.28 | 0 |
| 2020-10-07 | $11.63 | $11.63 | $11.63 | $11.63 | $11.28 | 0 |
| 2020-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.28 | 0 |
| 2020-10-05 | $11.63 | $11.63 | $11.63 | $11.63 | $11.28 | 0 |
| 2020-10-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.28 | 0 |
| 2020-10-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.28 | 0 |
| 2020-09-30 | $12.00 | $12.05 | $11.51 | $11.63 | $11.28 | 8,684,790 |
| 2020-09-29 | $12.05 | $12.56 | $11.85 | $12.05 | $11.69 | 10,761,280 |
| 2020-09-28 | $12.82 | $12.82 | $12.20 | $12.20 | $11.84 | 13,240,880 |
| 2020-09-25 | $14.29 | $14.38 | $13.55 | $13.55 | $13.15 | 11,403,310 |
| 2020-09-24 | $18.14 | $18.14 | $14.99 | $15.05 | $14.60 | 26,218,040 |
| 2020-09-23 | $16.49 | $16.49 | $16.49 | $16.49 | $16.00 | 270,540 |
| 2020-09-22 | $14.99 | $14.99 | $14.99 | $14.99 | $14.54 | 273,110 |
| 2020-09-21 | $13.63 | $13.63 | $13.63 | $13.63 | $13.22 | 108,750 |
| 2020-09-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.02 | 113,350 |
| 2020-09-17 | $9.38 | $11.26 | $9.38 | $11.26 | $10.92 | 309,020 |
Shanxi Huaxiang Group Co Ltd (603112) News Headlines
Recent Shanxi Huaxiang Group Co Ltd (603112) News
Similar Companies to Shanxi Huaxiang Group Co Ltd (603112) 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 | -- | -- | -- |