Power HF Co Ltd (605100) Exchange: SHG
Data as of Aug. 27, 2025
$20.70 ($0.54) 2.68%
Power HF Co Ltd - Daily Information
Click for more stock information on Power HF Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.07 |
| Previous Close | $20.70 |
| High | $21.08 |
| Low | $20.07 |
| Adjusted Open | $20.07 |
| Previous Adjusted Close | $20.70 |
| Adjusted High | $21.08 |
| Adjusted Low | $20.07 |
About Power HF Co Ltd (605100)
Power HF Co Ltd
Invest in Power HF Co Ltd (605100)
Historical Stock Data for Power HF Co Ltd (605100)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $20.07 | $21.08 | $20.07 | $20.70 | $20.70 | 7,861,960 |
| 2025-08-14 | $20.78 | $20.79 | $20.10 | $20.16 | $20.16 | 5,004,860 |
| 2025-08-13 | $20.80 | $20.81 | $20.37 | $20.68 | $20.68 | 4,954,890 |
| 2025-08-12 | $20.52 | $20.83 | $20.42 | $20.69 | $20.69 | 4,800,460 |
| 2025-08-11 | $20.28 | $20.88 | $20.25 | $20.65 | $20.65 | 6,244,100 |
| 2025-08-08 | $20.42 | $20.42 | $20.05 | $20.17 | $20.17 | 2,823,290 |
| 2025-08-07 | $20.49 | $20.51 | $20.17 | $20.20 | $20.20 | 3,398,500 |
| 2025-08-06 | $20.38 | $20.55 | $20.20 | $20.49 | $20.49 | 4,028,960 |
| 2025-08-05 | $20.45 | $20.45 | $20.23 | $20.37 | $20.37 | 3,142,550 |
| 2025-08-04 | $20.02 | $20.45 | $19.86 | $20.37 | $20.37 | 5,212,430 |
| 2025-08-01 | $19.86 | $20.19 | $19.83 | $20.13 | $20.13 | 4,986,270 |
| 2025-07-31 | $19.82 | $20.12 | $19.73 | $19.86 | $19.86 | 4,323,360 |
| 2025-07-30 | $20.34 | $20.35 | $19.66 | $19.83 | $19.83 | 5,271,950 |
| 2025-07-29 | $19.84 | $20.73 | $19.80 | $20.34 | $20.34 | 8,183,300 |
| 2025-07-28 | $19.80 | $20.29 | $19.80 | $19.93 | $19.93 | 4,560,120 |
| 2025-07-25 | $19.72 | $19.78 | $19.63 | $19.76 | $19.76 | 2,023,330 |
| 2025-07-24 | $19.51 | $19.78 | $19.51 | $19.69 | $19.69 | 2,001,320 |
| 2025-07-23 | $19.88 | $19.91 | $19.55 | $19.61 | $19.61 | 3,100,240 |
| 2025-07-22 | $20.00 | $20.05 | $19.63 | $19.76 | $19.76 | 4,128,520 |
| 2025-07-21 | $19.91 | $20.06 | $19.72 | $20.02 | $20.02 | 3,838,060 |
| 2025-07-18 | $19.98 | $20.29 | $19.85 | $19.94 | $19.94 | 4,408,470 |
| 2025-07-17 | $19.89 | $20.17 | $19.70 | $20.04 | $20.04 | 5,257,500 |
| 2025-07-16 | $19.82 | $20.78 | $19.78 | $20.10 | $20.10 | 12,640,100 |
| 2025-07-15 | $19.30 | $19.70 | $19.13 | $19.66 | $19.66 | 5,443,300 |
| 2025-07-14 | $19.30 | $19.49 | $19.22 | $19.44 | $19.44 | 2,551,590 |
| 2025-07-11 | $19.25 | $19.36 | $19.08 | $19.30 | $19.30 | 2,624,700 |
| 2025-07-10 | $19.30 | $19.43 | $19.16 | $19.26 | $19.26 | 2,687,160 |
| 2025-07-09 | $19.38 | $19.62 | $19.30 | $19.36 | $19.36 | 3,207,930 |
| 2025-07-08 | $19.22 | $19.43 | $19.15 | $19.41 | $19.41 | 3,063,560 |
| 2025-07-07 | $19.36 | $19.48 | $19.18 | $19.33 | $19.33 | 3,043,220 |
| 2025-07-04 | $20.51 | $20.66 | $19.26 | $19.36 | $19.36 | 11,946,120 |
| 2025-07-03 | $19.87 | $20.78 | $19.66 | $20.67 | $20.67 | 11,518,370 |
| 2025-07-02 | $19.87 | $19.95 | $19.62 | $19.87 | $19.87 | 3,523,060 |
| 2025-06-30 | $20.20 | $20.20 | $19.74 | $19.95 | $19.95 | 4,314,020 |
| 2025-06-27 | $20.29 | $20.69 | $19.99 | $20.00 | $20.00 | 6,118,240 |
| 2025-06-26 | $19.92 | $20.45 | $19.92 | $20.00 | $20.00 | 7,881,660 |
| 2025-06-25 | $19.98 | $20.95 | $19.98 | $20.28 | $20.28 | 12,648,010 |
| 2025-06-24 | $19.15 | $19.95 | $19.02 | $19.87 | $19.87 | 8,854,100 |
| 2025-06-23 | $18.98 | $19.15 | $18.58 | $19.13 | $19.13 | 4,726,160 |
| 2025-06-20 | $18.50 | $19.78 | $18.47 | $18.91 | $18.91 | 7,084,750 |
| 2025-06-19 | $19.01 | $19.28 | $18.51 | $18.54 | $18.54 | 4,637,750 |
| 2025-06-18 | $19.00 | $19.07 | $18.63 | $19.00 | $19.00 | 4,543,500 |
| 2025-06-17 | $19.00 | $19.33 | $18.95 | $19.09 | $19.09 | 3,934,380 |
| 2025-06-13 | $20.09 | $20.09 | $19.01 | $19.03 | $19.03 | 8,251,380 |
| 2025-06-12 | $20.60 | $20.65 | $19.90 | $20.04 | $20.04 | 11,676,140 |
| 2025-06-11 | $19.72 | $21.80 | $19.72 | $20.83 | $20.83 | 18,223,860 |
| 2025-06-10 | $19.58 | $20.20 | $19.55 | $19.87 | $19.87 | 8,806,830 |
| 2025-06-09 | $19.50 | $19.76 | $19.45 | $19.66 | $19.66 | 3,898,200 |
| 2025-06-06 | $19.41 | $19.55 | $19.13 | $19.45 | $19.45 | 3,861,100 |
| 2025-06-05 | $19.36 | $19.57 | $19.00 | $19.33 | $19.33 | 5,007,220 |
| 2025-06-04 | $18.98 | $19.64 | $18.83 | $19.34 | $19.34 | 6,201,000 |
| 2025-06-03 | $18.74 | $18.98 | $18.61 | $18.88 | $18.88 | 2,784,600 |
| 2025-05-30 | $19.48 | $19.48 | $18.72 | $18.81 | $18.81 | 5,073,760 |
| 2025-05-29 | $19.21 | $19.55 | $19.21 | $19.48 | $19.48 | 3,772,600 |
| 2025-05-28 | $19.60 | $19.67 | $19.32 | $19.39 | $19.39 | 3,250,100 |
| 2025-05-27 | $19.72 | $19.90 | $19.30 | $19.62 | $19.62 | 4,023,900 |
| 2025-05-26 | $19.90 | $19.91 | $19.41 | $19.73 | $19.73 | 3,515,500 |
| 2025-05-23 | $19.90 | $20.40 | $19.84 | $19.93 | $19.93 | 5,597,180 |
| 2025-05-22 | $21.21 | $21.38 | $20.15 | $20.21 | $20.21 | 10,876,000 |
| 2025-05-21 | $21.01 | $22.05 | $20.85 | $21.52 | $21.52 | 13,670,690 |
| 2025-05-20 | $21.10 | $21.26 | $20.76 | $21.14 | $21.14 | 3,675,870 |
| 2025-05-19 | $21.49 | $21.49 | $20.75 | $21.07 | $21.07 | 3,990,940 |
| 2025-05-16 | $21.21 | $21.50 | $21.18 | $21.23 | $21.23 | 3,813,690 |
| 2025-05-15 | $21.75 | $21.80 | $21.07 | $21.21 | $21.21 | 6,346,390 |
| 2025-05-14 | $21.96 | $22.41 | $21.77 | $21.92 | $21.92 | 6,740,500 |
| 2025-05-13 | $22.67 | $22.74 | $21.92 | $21.97 | $21.97 | 7,515,230 |
| 2025-05-12 | $22.88 | $22.90 | $22.23 | $22.50 | $22.50 | 10,771,370 |
| 2025-05-09 | $22.60 | $22.72 | $21.81 | $22.45 | $22.45 | 9,970,880 |
| 2025-05-08 | $22.00 | $23.03 | $21.88 | $22.61 | $22.61 | 12,288,020 |
| 2025-05-07 | $21.88 | $23.46 | $21.74 | $22.16 | $22.16 | 17,806,850 |
| 2025-05-06 | $20.72 | $21.55 | $20.70 | $21.52 | $21.52 | 6,978,900 |
| 2025-04-30 | $20.35 | $20.75 | $20.25 | $20.65 | $20.65 | 4,126,940 |
| 2025-04-29 | $19.80 | $20.49 | $19.80 | $20.36 | $20.36 | 5,212,160 |
| 2025-04-28 | $20.70 | $20.83 | $19.94 | $20.03 | $20.03 | 5,017,260 |
| 2025-04-25 | $20.60 | $20.97 | $20.33 | $20.65 | $20.65 | 6,687,810 |
| 2025-04-24 | $21.71 | $21.75 | $20.70 | $20.73 | $20.73 | 8,926,930 |
| 2025-04-23 | $21.09 | $21.58 | $21.00 | $21.33 | $21.33 | 7,205,350 |
| 2025-04-22 | $21.30 | $21.43 | $20.85 | $20.86 | $20.86 | 5,125,330 |
| 2025-04-21 | $21.01 | $21.44 | $20.77 | $21.44 | $21.44 | 5,032,180 |
| 2025-04-18 | $21.00 | $21.35 | $20.90 | $21.10 | $21.10 | 4,563,260 |
| 2025-04-17 | $21.21 | $21.60 | $21.00 | $21.08 | $21.08 | 6,666,870 |
| 2025-04-16 | $22.01 | $22.41 | $21.00 | $21.27 | $21.27 | 9,789,580 |
| 2025-04-15 | $22.50 | $23.57 | $22.25 | $22.37 | $22.37 | 13,670,260 |
| 2025-04-14 | $22.20 | $22.72 | $22.20 | $22.33 | $22.33 | 8,186,060 |
| 2025-04-11 | $21.50 | $22.42 | $21.50 | $21.92 | $21.92 | 9,173,760 |
| 2025-04-10 | $22.05 | $22.63 | $21.80 | $21.96 | $21.96 | 12,366,300 |
| 2025-04-09 | $20.35 | $22.02 | $19.50 | $21.64 | $21.64 | 15,288,270 |
| 2025-04-08 | $20.51 | $21.16 | $19.45 | $20.91 | $20.91 | 13,341,970 |
| 2025-04-07 | $20.25 | $21.24 | $19.82 | $20.46 | $20.46 | 15,589,430 |
| 2025-04-03 | $22.09 | $22.60 | $21.74 | $22.02 | $22.02 | 8,429,500 |
| 2025-04-02 | $22.27 | $23.15 | $22.27 | $22.50 | $22.50 | 10,111,300 |
| 2025-04-01 | $23.16 | $23.83 | $22.50 | $22.56 | $22.56 | 14,272,630 |
| 2025-03-31 | $22.44 | $23.87 | $21.44 | $23.55 | $23.55 | 22,459,150 |
| 2025-03-28 | $21.86 | $23.59 | $21.75 | $22.63 | $22.63 | 18,434,610 |
| 2025-03-27 | $22.61 | $22.72 | $21.86 | $21.91 | $21.91 | 9,000,070 |
| 2025-03-26 | $22.51 | $22.98 | $22.44 | $22.60 | $22.60 | 7,475,000 |
| 2025-03-25 | $23.56 | $23.56 | $22.40 | $22.50 | $22.50 | 9,862,900 |
| 2025-03-24 | $23.92 | $24.00 | $22.60 | $23.32 | $23.32 | 15,901,580 |
| 2025-03-21 | $25.54 | $25.68 | $23.87 | $23.91 | $23.91 | 20,151,190 |
| 2025-03-20 | $27.01 | $27.09 | $25.72 | $26.07 | $26.07 | 22,738,010 |
| 2025-03-19 | $26.96 | $28.48 | $26.54 | $27.77 | $27.77 | 27,935,640 |
| 2025-03-18 | $27.08 | $27.92 | $26.52 | $26.86 | $26.86 | 25,096,360 |
| 2025-03-17 | $27.80 | $29.50 | $27.55 | $27.57 | $27.57 | 28,389,620 |
| 2025-03-14 | $30.00 | $30.79 | $28.12 | $28.63 | $28.63 | 39,523,280 |
| 2025-03-13 | $27.84 | $31.24 | $26.90 | $31.24 | $31.24 | 46,383,510 |
| 2025-03-12 | $32.02 | $33.37 | $28.21 | $28.40 | $28.40 | 53,152,440 |
| 2025-03-11 | $29.02 | $30.34 | $27.66 | $30.34 | $30.34 | 28,942,470 |
| 2025-03-10 | $24.20 | $27.58 | $24.03 | $27.58 | $27.58 | 33,578,490 |
| 2025-03-07 | $26.36 | $26.90 | $25.07 | $25.07 | $25.07 | 34,141,910 |
| 2025-03-06 | $24.77 | $27.85 | $24.77 | $27.85 | $27.85 | 41,357,890 |
| 2025-03-05 | $25.00 | $26.99 | $24.06 | $25.32 | $25.32 | 51,473,360 |
| 2025-03-04 | $22.00 | $25.30 | $20.70 | $25.30 | $25.30 | 51,977,750 |
| 2025-03-03 | $27.85 | $27.85 | $22.79 | $23.00 | $23.00 | 41,439,300 |
| 2025-02-28 | $25.32 | $25.32 | $25.01 | $25.32 | $25.32 | 21,241,110 |
| 2025-02-27 | $22.61 | $23.02 | $22.01 | $23.02 | $23.02 | 9,278,650 |
| 2025-02-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 8,104,590 |
| 2025-02-25 | $17.30 | $19.03 | $16.43 | $19.03 | $19.03 | 19,137,330 |
| 2025-02-24 | $17.30 | $17.30 | $16.76 | $17.30 | $17.30 | 11,932,990 |
| 2025-02-20 | $14.20 | $14.34 | $14.15 | $14.30 | $14.30 | 3,172,030 |
| 2025-02-19 | $13.87 | $14.22 | $13.80 | $14.18 | $14.18 | 3,497,140 |
| 2025-02-18 | $14.44 | $14.47 | $13.93 | $14.00 | $14.00 | 4,559,730 |
| 2025-02-17 | $14.00 | $14.29 | $13.98 | $14.23 | $14.23 | 3,529,920 |
| 2025-02-14 | $14.09 | $14.32 | $13.95 | $13.98 | $13.98 | 3,865,600 |
| 2025-02-13 | $14.19 | $14.42 | $14.05 | $14.08 | $14.08 | 4,518,840 |
| 2025-02-12 | $14.09 | $14.77 | $14.04 | $14.30 | $14.30 | 5,492,210 |
| 2025-02-11 | $14.10 | $14.30 | $13.96 | $14.10 | $14.10 | 3,326,480 |
| 2025-02-10 | $13.90 | $14.39 | $13.80 | $14.19 | $14.19 | 5,251,650 |
| 2025-02-07 | $13.86 | $14.04 | $13.71 | $13.88 | $13.88 | 4,370,140 |
| 2025-02-06 | $13.59 | $13.88 | $13.50 | $13.88 | $13.88 | 3,365,440 |
| 2025-02-05 | $13.60 | $13.72 | $13.40 | $13.66 | $13.66 | 2,772,920 |
| 2025-01-27 | $13.62 | $13.76 | $13.33 | $13.35 | $13.35 | 2,867,630 |
| 2025-01-24 | $13.66 | $13.80 | $13.40 | $13.60 | $13.60 | 2,718,200 |
| 2025-01-23 | $13.80 | $14.07 | $13.60 | $13.60 | $13.60 | 3,764,700 |
| 2025-01-22 | $13.71 | $13.75 | $13.37 | $13.45 | $13.45 | 2,924,100 |
| 2025-01-21 | $13.59 | $14.08 | $13.30 | $13.71 | $13.71 | 5,428,880 |
| 2025-01-20 | $13.08 | $13.59 | $13.05 | $13.45 | $13.45 | 3,991,210 |
| 2025-01-17 | $12.90 | $13.20 | $12.74 | $13.04 | $13.04 | 2,459,100 |
| 2025-01-16 | $13.11 | $13.30 | $12.95 | $13.00 | $13.00 | 3,694,130 |
| 2025-01-15 | $13.37 | $13.37 | $13.04 | $13.10 | $13.10 | 2,450,690 |
| 2025-01-14 | $12.55 | $13.25 | $12.55 | $13.25 | $13.25 | 4,235,440 |
| 2025-01-13 | $12.80 | $12.80 | $12.23 | $12.53 | $12.53 | 3,033,240 |
| 2025-01-09 | $13.43 | $13.64 | $13.29 | $13.33 | $13.33 | 3,281,250 |
| 2025-01-08 | $13.64 | $13.70 | $13.01 | $13.47 | $13.47 | 4,560,450 |
| 2025-01-07 | $12.82 | $13.71 | $12.81 | $13.68 | $13.68 | 5,968,230 |
| 2025-01-06 | $13.00 | $13.32 | $12.26 | $12.87 | $12.87 | 6,225,240 |
| 2025-01-03 | $14.42 | $14.43 | $13.31 | $13.37 | $13.37 | 7,283,840 |
| 2025-01-02 | $14.99 | $15.12 | $14.18 | $14.44 | $14.44 | 8,455,050 |
| 2024-12-31 | $15.39 | $15.40 | $14.84 | $14.98 | $14.98 | 8,724,210 |
| 2024-12-30 | $15.06 | $15.66 | $15.06 | $15.50 | $15.50 | 12,191,630 |
| 2024-12-27 | $15.11 | $15.77 | $15.05 | $15.24 | $15.24 | 19,948,130 |
| 2024-12-26 | $13.54 | $14.89 | $13.40 | $14.89 | $14.89 | 13,119,600 |
| 2024-12-25 | $14.21 | $14.21 | $13.36 | $13.54 | $13.54 | 7,381,920 |
| 2024-12-24 | $13.85 | $14.41 | $13.83 | $14.39 | $14.39 | 8,459,400 |
| 2024-12-23 | $13.84 | $15.22 | $13.84 | $14.57 | $14.57 | 13,706,570 |
| 2024-12-20 | $13.61 | $14.05 | $13.56 | $13.84 | $13.84 | 3,134,090 |
| 2024-12-19 | $13.51 | $13.70 | $13.48 | $13.62 | $13.62 | 2,023,780 |
| 2024-12-18 | $13.71 | $13.86 | $13.51 | $13.59 | $13.59 | 2,499,080 |
| 2024-12-17 | $14.12 | $14.15 | $13.68 | $13.74 | $13.74 | 4,234,360 |
| 2024-12-16 | $14.02 | $14.27 | $14.02 | $14.11 | $14.11 | 2,895,100 |
| 2024-12-13 | $14.37 | $14.37 | $14.09 | $14.09 | $14.09 | 3,971,670 |
| 2024-12-12 | $14.35 | $14.46 | $14.27 | $14.41 | $14.41 | 3,606,180 |
| 2024-12-11 | $14.55 | $14.57 | $14.32 | $14.39 | $14.39 | 4,865,110 |
| 2024-12-10 | $14.80 | $14.89 | $14.48 | $14.53 | $14.53 | 7,205,720 |
| 2024-12-09 | $14.53 | $14.63 | $14.34 | $14.58 | $14.58 | 5,216,410 |
| 2024-12-06 | $14.65 | $14.75 | $14.41 | $14.64 | $14.64 | 5,888,620 |
| 2024-12-05 | $14.49 | $14.69 | $14.42 | $14.69 | $14.69 | 8,132,210 |
| 2024-12-04 | $14.28 | $14.47 | $14.15 | $14.40 | $14.40 | 7,415,300 |
| 2024-12-03 | $14.51 | $14.54 | $14.16 | $14.35 | $14.35 | 7,564,400 |
| 2024-12-02 | $14.00 | $14.62 | $14.00 | $14.55 | $14.55 | 10,411,320 |
| 2024-11-29 | $14.00 | $14.25 | $13.72 | $14.11 | $14.11 | 10,367,060 |
| 2024-11-28 | $14.39 | $15.00 | $14.04 | $14.05 | $14.05 | 12,354,410 |
| 2024-11-27 | $14.17 | $14.76 | $13.95 | $14.57 | $14.57 | 15,924,890 |
| 2024-11-26 | $16.43 | $16.43 | $15.47 | $15.47 | $15.47 | 12,196,010 |
| 2024-11-25 | $15.72 | $17.19 | $15.30 | $17.19 | $17.19 | 26,346,990 |
| 2024-11-22 | $15.45 | $16.70 | $15.13 | $15.63 | $15.63 | 27,451,740 |
| 2024-11-21 | $13.88 | $15.18 | $13.88 | $15.18 | $15.18 | 14,338,010 |
| 2024-11-20 | $13.30 | $13.83 | $13.17 | $13.80 | $13.80 | 5,967,150 |
| 2024-11-19 | $12.78 | $13.31 | $12.62 | $13.23 | $13.23 | 4,899,260 |
| 2024-11-18 | $13.40 | $14.10 | $12.86 | $13.14 | $13.14 | 8,458,380 |
| 2024-11-15 | $13.06 | $13.99 | $13.05 | $13.52 | $13.52 | 9,199,560 |
| 2024-11-14 | $13.31 | $14.25 | $13.14 | $13.14 | $13.14 | 6,640,220 |
| 2024-11-13 | $13.09 | $13.45 | $12.88 | $13.26 | $13.26 | 2,861,320 |
| 2024-11-12 | $13.28 | $13.47 | $12.96 | $13.09 | $13.09 | 4,018,710 |
| 2024-11-11 | $12.85 | $13.16 | $12.85 | $13.16 | $13.16 | 2,940,380 |
| 2024-11-08 | $13.03 | $13.10 | $12.76 | $12.93 | $12.93 | 4,044,430 |
| 2024-11-07 | $12.58 | $12.90 | $12.54 | $12.85 | $12.85 | 3,391,230 |
| 2024-11-06 | $12.61 | $12.75 | $12.48 | $12.56 | $12.56 | 2,520,920 |
| 2024-11-05 | $12.33 | $12.59 | $12.32 | $12.59 | $12.59 | 2,745,740 |
| 2024-11-04 | $12.05 | $12.35 | $12.05 | $12.32 | $12.32 | 1,758,350 |
| 2024-11-01 | $12.50 | $12.54 | $12.01 | $12.02 | $12.02 | 2,773,500 |
| 2024-10-31 | $12.43 | $12.63 | $12.31 | $12.52 | $12.52 | 3,221,580 |
| 2024-10-30 | $12.46 | $12.69 | $12.38 | $12.62 | $12.62 | 2,574,560 |
| 2024-10-29 | $12.82 | $12.85 | $12.38 | $12.42 | $12.42 | 2,780,480 |
| 2024-10-28 | $12.60 | $12.84 | $12.60 | $12.81 | $12.81 | 3,450,340 |
| 2024-10-25 | $12.33 | $12.65 | $12.33 | $12.60 | $12.60 | 3,124,870 |
| 2024-10-24 | $12.25 | $12.35 | $12.18 | $12.28 | $12.28 | 1,768,420 |
| 2024-10-23 | $12.31 | $12.45 | $12.25 | $12.31 | $12.31 | 2,610,230 |
| 2024-10-22 | $12.30 | $12.39 | $12.15 | $12.31 | $12.31 | 2,411,820 |
| 2024-10-21 | $12.40 | $12.40 | $12.21 | $12.30 | $12.30 | 3,685,320 |
| 2024-10-18 | $11.99 | $12.38 | $11.95 | $12.28 | $12.28 | 3,528,460 |
| 2024-10-17 | $11.98 | $12.50 | $11.80 | $12.09 | $12.09 | 3,478,640 |
| 2024-10-16 | $11.71 | $12.04 | $11.67 | $11.90 | $11.90 | 1,661,190 |
| 2024-10-15 | $11.97 | $12.19 | $11.86 | $11.91 | $11.91 | 2,320,890 |
| 2024-10-14 | $11.86 | $12.01 | $11.65 | $12.00 | $12.00 | 2,181,080 |
| 2024-10-11 | $12.20 | $12.26 | $11.61 | $11.71 | $11.71 | 3,063,290 |
| 2024-10-10 | $12.39 | $12.70 | $12.21 | $12.47 | $12.47 | 4,164,400 |
| 2024-10-09 | $12.93 | $12.93 | $12.10 | $12.12 | $12.12 | 5,974,770 |
| 2024-10-08 | $13.81 | $13.88 | $12.80 | $13.30 | $13.30 | 9,757,130 |
| 2024-09-30 | $12.18 | $12.83 | $11.81 | $12.62 | $12.62 | 8,282,950 |
| 2024-09-27 | $11.48 | $11.75 | $11.32 | $11.72 | $11.72 | 3,637,710 |
| 2024-09-26 | $11.03 | $11.37 | $10.96 | $11.32 | $11.32 | 3,794,740 |
| 2024-09-25 | $11.09 | $11.23 | $11.01 | $11.04 | $11.04 | 4,894,540 |
| 2024-09-24 | $10.73 | $10.99 | $10.61 | $10.99 | $10.99 | 3,167,510 |
| 2024-09-23 | $10.66 | $10.75 | $10.55 | $10.74 | $10.74 | 1,483,860 |
| 2024-09-20 | $10.84 | $10.85 | $10.54 | $10.63 | $10.63 | 1,650,340 |
| 2024-09-19 | $10.59 | $10.83 | $10.59 | $10.81 | $10.81 | 2,188,380 |
| 2024-09-18 | $10.65 | $10.77 | $10.37 | $10.57 | $10.57 | 2,226,930 |
| 2024-09-13 | $11.19 | $11.19 | $10.65 | $10.66 | $10.66 | 3,780,420 |
| 2024-09-12 | $11.45 | $11.49 | $11.10 | $11.20 | $11.20 | 3,797,260 |
| 2024-09-11 | $11.33 | $11.65 | $11.33 | $11.40 | $11.40 | 3,485,620 |
| 2024-09-10 | $11.65 | $11.70 | $11.24 | $11.47 | $11.47 | 4,638,220 |
| 2024-09-09 | $11.56 | $11.75 | $11.42 | $11.72 | $11.72 | 4,974,740 |
| 2024-09-06 | $12.11 | $12.24 | $11.60 | $11.80 | $11.80 | 9,410,400 |
| 2024-09-05 | $12.20 | $13.01 | $11.96 | $12.62 | $12.62 | 15,273,130 |
| 2024-09-04 | $10.83 | $11.92 | $10.63 | $11.92 | $11.92 | 4,948,360 |
| 2024-09-03 | $10.62 | $11.06 | $10.59 | $10.84 | $10.84 | 1,644,340 |
| 2024-09-02 | $10.70 | $10.85 | $10.59 | $10.61 | $10.61 | 1,442,570 |
| 2024-08-30 | $10.48 | $10.85 | $10.47 | $10.66 | $10.66 | 1,255,500 |
| 2024-08-29 | $10.30 | $10.58 | $10.20 | $10.54 | $10.54 | 968,100 |
| 2024-08-28 | $10.09 | $10.55 | $10.02 | $10.31 | $10.31 | 1,305,950 |
| 2024-08-27 | $10.40 | $10.56 | $10.19 | $10.20 | $10.20 | 1,569,510 |
| 2024-08-26 | $10.22 | $11.12 | $10.18 | $10.53 | $10.53 | 2,545,390 |
| 2024-08-23 | $10.30 | $10.38 | $10.12 | $10.22 | $10.22 | 695,020 |
| 2024-08-22 | $10.48 | $10.59 | $10.28 | $10.30 | $10.30 | 751,590 |
| 2024-08-21 | $10.48 | $10.61 | $10.44 | $10.52 | $10.52 | 862,030 |
| 2024-08-20 | $10.93 | $10.94 | $10.45 | $10.46 | $10.46 | 1,290,550 |
| 2024-08-19 | $11.01 | $11.12 | $10.89 | $10.94 | $10.94 | 958,480 |
| 2024-08-16 | $11.00 | $11.16 | $10.95 | $11.02 | $11.02 | 862,130 |
| 2024-08-15 | $10.91 | $11.10 | $10.80 | $11.07 | $11.07 | 1,010,510 |
| 2024-08-14 | $11.06 | $11.15 | $10.89 | $10.91 | $10.91 | 566,160 |
| 2024-08-13 | $10.91 | $11.05 | $10.87 | $11.03 | $11.03 | 658,100 |
| 2024-08-12 | $11.00 | $11.03 | $10.86 | $10.95 | $10.95 | 696,500 |
| 2024-08-09 | $11.17 | $11.22 | $10.95 | $10.96 | $10.96 | 882,940 |
| 2024-08-08 | $11.19 | $11.25 | $10.95 | $11.09 | $11.09 | 998,760 |
| 2024-08-07 | $11.05 | $11.20 | $11.02 | $11.17 | $11.17 | 663,500 |
| 2024-08-06 | $10.99 | $11.14 | $10.93 | $11.10 | $11.10 | 814,660 |
| 2024-08-05 | $11.25 | $11.32 | $10.90 | $10.92 | $10.92 | 1,278,280 |
| 2024-08-02 | $11.39 | $11.49 | $11.20 | $11.24 | $11.24 | 1,448,580 |
| 2024-08-01 | $11.41 | $11.66 | $11.28 | $11.49 | $11.49 | 1,674,920 |
| 2024-07-31 | $11.00 | $11.39 | $10.93 | $11.38 | $11.38 | 1,400,370 |
| 2024-07-30 | $11.06 | $11.06 | $10.87 | $11.03 | $11.03 | 838,550 |
| 2024-07-29 | $11.05 | $11.12 | $10.94 | $11.04 | $11.04 | 1,293,650 |
| 2024-07-26 | $10.69 | $11.08 | $10.69 | $11.05 | $11.05 | 987,780 |
| 2024-07-25 | $10.53 | $10.80 | $10.45 | $10.68 | $10.68 | 774,550 |
| 2024-07-24 | $10.74 | $10.82 | $10.51 | $10.52 | $10.52 | 792,730 |
| 2024-07-23 | $10.92 | $11.06 | $10.73 | $10.74 | $10.74 | 636,650 |
| 2024-07-22 | $10.88 | $10.99 | $10.87 | $10.94 | $10.94 | 834,180 |
| 2024-07-19 | $10.80 | $10.95 | $10.76 | $10.86 | $10.86 | 730,260 |
| 2024-07-18 | $11.01 | $11.09 | $10.66 | $10.85 | $10.85 | 882,690 |
| 2024-07-17 | $11.24 | $11.24 | $10.95 | $10.99 | $10.99 | 778,030 |
| 2024-07-16 | $11.18 | $11.31 | $11.07 | $11.24 | $11.24 | 893,970 |
| 2024-07-15 | $11.46 | $11.54 | $11.10 | $11.17 | $11.17 | 1,075,400 |
| 2024-07-12 | $11.52 | $11.65 | $11.41 | $11.56 | $11.56 | 1,058,600 |
| 2024-07-11 | $11.25 | $11.58 | $11.22 | $11.52 | $11.52 | 1,245,900 |
| 2024-07-10 | $11.05 | $11.23 | $10.93 | $11.06 | $11.06 | 959,220 |
| 2024-07-09 | $10.86 | $11.06 | $10.58 | $11.06 | $11.06 | 1,186,670 |
| 2024-07-08 | $11.16 | $11.18 | $10.84 | $10.88 | $10.88 | 729,910 |
| 2024-07-05 | $11.00 | $11.22 | $10.92 | $11.19 | $11.19 | 767,310 |
| 2024-07-04 | $11.49 | $11.66 | $11.04 | $11.08 | $11.08 | 1,175,290 |
| 2024-07-03 | $11.66 | $11.71 | $11.47 | $11.50 | $11.50 | 800,400 |
| 2024-07-02 | $11.63 | $11.75 | $11.58 | $11.64 | $11.64 | 745,820 |
| 2024-07-01 | $11.66 | $11.77 | $11.40 | $11.64 | $11.64 | 997,710 |
| 2024-06-28 | $11.58 | $11.82 | $11.47 | $11.63 | $11.63 | 994,540 |
| 2024-06-27 | $11.74 | $11.86 | $11.64 | $11.64 | $11.64 | 1,024,780 |
| 2024-06-26 | $11.32 | $11.77 | $11.21 | $11.74 | $11.74 | 1,308,840 |
| 2024-06-25 | $11.16 | $11.46 | $11.15 | $11.33 | $11.33 | 935,630 |
| 2024-06-24 | $11.56 | $11.59 | $11.11 | $11.16 | $11.16 | 1,264,100 |
| 2024-06-21 | $11.70 | $11.87 | $11.42 | $11.66 | $11.66 | 625,320 |
| 2024-06-20 | $11.95 | $12.05 | $11.66 | $11.66 | $11.66 | 931,610 |
| 2024-06-19 | $12.06 | $12.14 | $11.98 | $12.00 | $12.00 | 1,133,780 |
| 2024-06-18 | $11.68 | $12.03 | $11.62 | $12.01 | $12.01 | 926,630 |
| 2024-06-17 | $11.82 | $11.95 | $11.68 | $11.71 | $11.71 | 945,000 |
| 2024-06-14 | $11.91 | $11.99 | $11.81 | $11.96 | $11.96 | 755,210 |
| 2024-06-13 | $12.01 | $12.12 | $11.90 | $11.95 | $11.95 | 992,860 |
| 2024-06-12 | $11.75 | $12.04 | $11.62 | $11.98 | $11.98 | 1,097,400 |
| 2024-06-11 | $11.62 | $11.82 | $11.43 | $11.75 | $11.75 | 1,056,440 |
| 2024-06-07 | $11.42 | $11.70 | $11.32 | $11.68 | $11.68 | 1,777,660 |
| 2024-06-06 | $12.37 | $12.38 | $11.53 | $11.67 | $11.67 | 2,220,670 |
| 2024-06-05 | $12.63 | $12.64 | $12.26 | $12.27 | $12.27 | 1,275,900 |
| 2024-06-04 | $12.80 | $12.80 | $12.50 | $12.63 | $12.63 | 1,581,770 |
| 2024-06-03 | $13.13 | $13.14 | $12.72 | $12.83 | $12.83 | 1,739,450 |
| 2024-05-31 | $12.94 | $13.14 | $12.94 | $13.10 | $13.10 | 1,249,460 |
| 2024-05-30 | $12.98 | $13.28 | $12.97 | $13.05 | $13.05 | 1,908,570 |
| 2024-05-29 | $12.86 | $13.06 | $12.86 | $12.97 | $12.97 | 1,360,760 |
| 2024-05-28 | $13.08 | $13.13 | $12.83 | $12.86 | $12.86 | 1,877,390 |
| 2024-05-27 | $13.27 | $13.27 | $12.86 | $13.14 | $13.14 | 2,916,630 |
| 2024-05-24 | $13.03 | $13.88 | $12.91 | $13.28 | $13.28 | 3,532,760 |
| 2024-05-23 | $13.32 | $13.32 | $12.98 | $13.00 | $13.00 | 1,785,540 |
| 2024-05-22 | $13.47 | $13.47 | $13.28 | $13.33 | $13.33 | 1,611,340 |
| 2024-05-21 | $13.75 | $13.75 | $13.32 | $13.35 | $13.35 | 2,583,940 |
| 2024-05-20 | $13.63 | $13.76 | $13.63 | $13.74 | $13.74 | 1,780,800 |
| 2024-05-17 | $13.55 | $13.66 | $13.45 | $13.62 | $13.62 | 1,407,060 |
| 2024-05-16 | $13.44 | $13.72 | $13.44 | $13.51 | $13.51 | 1,491,570 |
| 2024-05-15 | $13.70 | $13.75 | $13.42 | $13.44 | $13.44 | 1,707,700 |
| 2024-05-14 | $13.37 | $13.70 | $13.37 | $13.64 | $13.64 | 1,628,280 |
| 2024-05-13 | $13.83 | $13.83 | $13.33 | $13.38 | $13.38 | 2,575,860 |
| 2024-05-10 | $14.15 | $14.21 | $13.81 | $13.88 | $13.88 | 2,522,750 |
| 2024-05-09 | $13.75 | $14.16 | $13.70 | $14.14 | $14.14 | 3,606,490 |
| 2024-05-08 | $13.99 | $13.99 | $13.70 | $13.70 | $13.70 | 1,960,400 |
| 2024-05-07 | $13.81 | $14.01 | $13.67 | $13.99 | $13.99 | 3,300,120 |
| 2024-05-06 | $13.69 | $13.84 | $13.59 | $13.81 | $13.81 | 3,684,900 |
| 2024-04-30 | $13.94 | $13.94 | $13.34 | $13.53 | $13.53 | 5,259,670 |
| 2024-04-29 | $13.99 | $14.19 | $13.77 | $14.19 | $14.19 | 3,633,760 |
| 2024-04-26 | $13.60 | $13.99 | $13.60 | $13.94 | $13.94 | 3,438,910 |
| 2024-04-25 | $13.30 | $13.74 | $13.29 | $13.72 | $13.72 | 3,120,470 |
| 2024-04-24 | $12.98 | $13.36 | $12.90 | $13.32 | $13.32 | 2,656,690 |
| 2024-04-23 | $12.84 | $13.07 | $12.80 | $12.97 | $12.97 | 2,502,260 |
| 2024-04-22 | $13.08 | $13.08 | $12.46 | $12.73 | $12.73 | 3,048,880 |
| 2024-04-19 | $13.30 | $13.56 | $12.96 | $13.13 | $13.13 | 3,868,970 |
| 2024-04-18 | $13.73 | $13.78 | $13.15 | $13.38 | $13.38 | 5,140,020 |
| 2024-04-17 | $12.63 | $13.48 | $12.60 | $13.48 | $13.48 | 6,515,440 |
| 2024-04-16 | $13.01 | $13.12 | $12.02 | $12.25 | $12.25 | 6,342,800 |
| 2024-04-15 | $14.39 | $14.63 | $13.28 | $13.28 | $13.28 | 7,470,230 |
| 2024-04-12 | $15.72 | $15.94 | $14.66 | $14.75 | $14.75 | 7,263,000 |
| 2024-04-11 | $15.75 | $16.04 | $15.51 | $15.97 | $15.97 | 5,526,740 |
| 2024-04-10 | $16.42 | $16.42 | $15.50 | $16.11 | $16.11 | 8,725,010 |
| 2024-04-09 | $15.40 | $17.03 | $15.19 | $16.72 | $16.72 | 12,042,470 |
| 2024-04-08 | $15.11 | $16.37 | $15.11 | $15.70 | $15.70 | 9,026,960 |
| 2024-04-03 | $16.00 | $17.20 | $15.77 | $16.01 | $16.01 | 12,155,120 |
| 2024-04-02 | $16.56 | $16.88 | $15.53 | $15.64 | $15.64 | 16,536,600 |
| 2024-04-01 | $14.40 | $16.05 | $14.40 | $16.05 | $16.05 | 7,722,290 |
| 2024-03-29 | $14.28 | $14.95 | $13.91 | $14.59 | $14.59 | 7,929,130 |
| 2024-03-28 | $13.96 | $14.27 | $13.68 | $14.27 | $14.27 | 7,348,190 |
| 2024-03-27 | $15.00 | $15.14 | $13.91 | $14.14 | $14.14 | 11,230,730 |
| 2024-03-26 | $13.52 | $14.99 | $13.52 | $14.99 | $14.99 | 6,635,720 |
| 2024-03-25 | $14.01 | $14.06 | $13.60 | $13.63 | $13.63 | 3,735,640 |
| 2024-03-22 | $14.26 | $14.30 | $13.88 | $14.04 | $14.04 | 3,074,460 |
| 2024-03-21 | $14.37 | $14.48 | $14.16 | $14.28 | $14.28 | 2,870,640 |
| 2024-03-20 | $14.10 | $14.72 | $14.02 | $14.41 | $14.41 | 4,468,350 |
| 2024-03-19 | $13.93 | $14.20 | $13.92 | $13.99 | $13.99 | 2,897,170 |
| 2024-03-18 | $13.83 | $13.98 | $13.60 | $13.96 | $13.96 | 2,343,790 |
| 2024-03-15 | $13.52 | $13.76 | $13.41 | $13.71 | $13.71 | 2,651,550 |
| 2024-03-14 | $13.60 | $13.89 | $13.38 | $13.67 | $13.67 | 2,562,500 |
| 2024-03-13 | $13.60 | $13.70 | $13.41 | $13.60 | $13.60 | 2,362,830 |
| 2024-03-12 | $13.33 | $13.89 | $13.22 | $13.64 | $13.64 | 4,319,230 |
| 2024-03-11 | $12.95 | $13.45 | $12.88 | $13.30 | $13.30 | 3,385,950 |
| 2024-03-08 | $12.65 | $12.96 | $12.65 | $12.95 | $12.95 | 2,048,030 |
| 2024-03-07 | $12.75 | $13.02 | $12.63 | $12.71 | $12.71 | 2,507,590 |
| 2024-03-06 | $12.62 | $12.99 | $12.61 | $12.80 | $12.80 | 2,338,610 |
| 2024-03-05 | $13.19 | $13.19 | $12.63 | $12.69 | $12.69 | 3,580,980 |
| 2024-03-04 | $12.82 | $13.23 | $12.68 | $13.19 | $13.19 | 4,866,850 |
| 2024-03-01 | $12.85 | $12.99 | $12.67 | $12.80 | $12.80 | 3,693,220 |
| 2024-02-29 | $12.28 | $12.79 | $12.17 | $12.76 | $12.76 | 4,861,820 |
| 2024-02-28 | $13.59 | $13.67 | $12.13 | $12.13 | $12.13 | 7,207,560 |
| 2024-02-27 | $13.13 | $13.48 | $13.01 | $13.48 | $13.48 | 4,828,840 |
| 2024-02-26 | $12.99 | $13.47 | $12.97 | $13.26 | $13.26 | 6,202,280 |
| 2024-02-23 | $12.79 | $12.94 | $12.47 | $12.94 | $12.94 | 6,498,310 |
| 2024-02-22 | $12.64 | $13.37 | $12.23 | $12.92 | $12.92 | 9,343,330 |
| 2024-02-21 | $11.27 | $12.45 | $11.17 | $12.45 | $12.45 | 2,786,660 |
| 2024-02-20 | $11.42 | $11.47 | $11.17 | $11.32 | $11.32 | 3,363,140 |
| 2024-02-19 | $11.18 | $11.58 | $11.06 | $11.45 | $11.45 | 4,830,300 |
| 2024-02-08 | $10.30 | $11.00 | $10.08 | $10.94 | $10.94 | 5,676,350 |
| 2024-02-07 | $10.33 | $10.75 | $9.84 | $10.00 | $10.00 | 5,678,990 |
| 2024-02-06 | $9.99 | $10.78 | $9.41 | $10.27 | $10.27 | 6,567,840 |
| 2024-02-05 | $11.45 | $11.46 | $10.38 | $10.38 | $10.38 | 5,989,100 |
| 2024-02-02 | $12.25 | $12.43 | $11.12 | $11.53 | $11.53 | 4,679,610 |
| 2024-02-01 | $12.55 | $12.70 | $11.85 | $12.18 | $12.18 | 5,052,000 |
| 2024-01-31 | $13.82 | $13.89 | $12.60 | $12.72 | $12.72 | 6,621,580 |
| 2024-01-30 | $14.00 | $14.38 | $13.61 | $13.90 | $13.90 | 5,516,900 |
| 2024-01-29 | $15.95 | $16.03 | $14.36 | $14.36 | $14.36 | 9,570,750 |
| 2024-01-26 | $16.18 | $16.35 | $15.90 | $15.95 | $15.95 | 8,943,810 |
| 2024-01-25 | $15.65 | $16.65 | $15.65 | $16.40 | $16.40 | 16,236,770 |
| 2024-01-24 | $14.93 | $15.82 | $14.59 | $15.20 | $15.20 | 12,276,990 |
| 2024-01-23 | $16.80 | $16.86 | $15.31 | $15.31 | $15.31 | 15,108,430 |
| 2024-01-22 | $16.69 | $17.33 | $16.44 | $17.01 | $17.01 | 15,896,320 |
| 2024-01-19 | $17.37 | $18.33 | $16.70 | $17.49 | $17.49 | 22,757,570 |
| 2024-01-18 | $16.20 | $18.30 | $16.11 | $18.30 | $18.30 | 25,351,550 |
| 2024-01-17 | $15.79 | $17.38 | $15.68 | $16.64 | $16.64 | 11,867,940 |
| 2024-01-16 | $15.75 | $16.10 | $15.53 | $15.80 | $15.80 | 2,175,590 |
| 2024-01-15 | $15.62 | $15.85 | $15.55 | $15.73 | $15.73 | 1,267,160 |
| 2024-01-12 | $15.83 | $15.94 | $15.65 | $15.71 | $15.71 | 1,038,650 |
| 2024-01-11 | $15.71 | $15.81 | $15.54 | $15.78 | $15.78 | 1,157,340 |
| 2024-01-10 | $15.83 | $15.95 | $15.53 | $15.68 | $15.68 | 1,296,100 |
| 2024-01-09 | $15.62 | $16.01 | $15.58 | $15.84 | $15.84 | 1,532,040 |
| 2024-01-08 | $15.80 | $15.87 | $15.61 | $15.62 | $15.62 | 1,226,600 |
| 2024-01-05 | $16.06 | $16.26 | $15.66 | $15.80 | $15.80 | 1,249,570 |
| 2024-01-04 | $16.05 | $16.05 | $15.87 | $16.01 | $16.01 | 817,280 |
| 2024-01-03 | $16.07 | $16.07 | $15.85 | $15.97 | $15.97 | 988,370 |
| 2024-01-02 | $15.91 | $16.15 | $15.86 | $16.06 | $16.06 | 1,407,710 |
| 2024-01-01 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-12-29 | $15.48 | $15.92 | $15.38 | $15.91 | $15.91 | 1,381,050 |
| 2023-12-28 | $15.00 | $15.44 | $14.91 | $15.42 | $15.42 | 1,105,880 |
| 2023-12-27 | $14.89 | $15.17 | $14.86 | $15.10 | $15.10 | 740,700 |
| 2023-12-26 | $15.20 | $15.33 | $14.87 | $14.90 | $14.90 | 882,690 |
| 2023-12-25 | $15.30 | $15.35 | $15.07 | $15.20 | $15.20 | 910,510 |
| 2023-12-22 | $15.82 | $15.82 | $15.10 | $15.19 | $15.19 | 1,504,150 |
| 2023-12-21 | $15.55 | $15.68 | $15.09 | $15.65 | $15.65 | 1,552,770 |
| 2023-12-20 | $15.60 | $15.90 | $15.50 | $15.64 | $15.64 | 1,539,560 |
| 2023-12-19 | $15.38 | $15.65 | $15.22 | $15.55 | $15.55 | 1,060,650 |
| 2023-12-18 | $15.40 | $15.54 | $15.28 | $15.29 | $15.29 | 971,650 |
| 2023-12-15 | $15.61 | $15.64 | $15.33 | $15.42 | $15.42 | 833,280 |
| 2023-12-14 | $15.70 | $15.84 | $15.51 | $15.57 | $15.57 | 766,900 |
| 2023-12-13 | $15.52 | $15.85 | $15.39 | $15.66 | $15.66 | 1,066,740 |
| 2023-12-12 | $15.51 | $15.64 | $15.21 | $15.52 | $15.52 | 1,217,210 |
| 2023-12-11 | $15.19 | $15.53 | $15.15 | $15.50 | $15.50 | 1,751,290 |
| 2023-12-08 | $15.70 | $15.78 | $15.21 | $15.24 | $15.24 | 1,325,280 |
| 2023-12-07 | $15.82 | $15.87 | $15.59 | $15.62 | $15.62 | 1,037,320 |
| 2023-12-06 | $15.75 | $15.96 | $15.59 | $15.77 | $15.77 | 1,287,430 |
| 2023-12-05 | $15.88 | $15.97 | $15.64 | $15.65 | $15.65 | 916,330 |
| 2023-12-04 | $15.80 | $15.92 | $15.75 | $15.88 | $15.88 | 1,180,020 |
| 2023-12-01 | $15.95 | $15.96 | $15.65 | $15.77 | $15.77 | 1,550,500 |
| 2023-11-30 | $16.06 | $16.08 | $15.78 | $15.96 | $15.96 | 983,470 |
| 2023-11-29 | $16.07 | $16.14 | $15.93 | $15.97 | $15.97 | 871,400 |
| 2023-11-28 | $15.75 | $16.05 | $15.74 | $16.04 | $16.04 | 1,226,850 |
| 2023-11-27 | $15.70 | $15.97 | $15.70 | $15.84 | $15.84 | 914,600 |
| 2023-11-24 | $15.94 | $15.95 | $15.69 | $15.79 | $15.79 | 736,800 |
| 2023-11-23 | $15.66 | $15.94 | $15.66 | $15.91 | $15.91 | 704,720 |
| 2023-11-22 | $15.81 | $15.97 | $15.69 | $15.74 | $15.74 | 960,350 |
| 2023-11-21 | $16.15 | $16.28 | $15.83 | $15.85 | $15.85 | 1,456,530 |
| 2023-11-20 | $15.90 | $16.10 | $15.81 | $16.02 | $16.02 | 2,120,640 |
| 2023-11-17 | $15.61 | $15.82 | $15.55 | $15.81 | $15.81 | 1,374,140 |
| 2023-11-16 | $15.53 | $15.78 | $15.53 | $15.65 | $15.65 | 1,055,850 |
| 2023-11-15 | $15.63 | $15.68 | $15.50 | $15.66 | $15.66 | 1,179,380 |
| 2023-11-14 | $15.65 | $15.78 | $15.51 | $15.56 | $15.56 | 1,583,470 |
| 2023-11-13 | $15.70 | $15.73 | $15.28 | $15.71 | $15.71 | 3,453,880 |
| 2023-11-10 | $15.98 | $15.98 | $15.34 | $15.73 | $15.73 | 3,525,430 |
| 2023-11-09 | $15.47 | $15.47 | $15.20 | $15.29 | $15.29 | 1,036,560 |
| 2023-11-08 | $15.41 | $15.47 | $15.29 | $15.37 | $15.37 | 796,160 |
| 2023-11-07 | $15.56 | $15.56 | $15.27 | $15.38 | $15.38 | 844,910 |
| 2023-11-06 | $15.56 | $15.58 | $15.30 | $15.48 | $15.48 | 1,112,430 |
| 2023-11-03 | $15.12 | $15.41 | $15.12 | $15.36 | $15.36 | 931,400 |
| 2023-11-02 | $15.23 | $15.42 | $15.10 | $15.14 | $15.14 | 930,040 |
| 2023-11-01 | $15.06 | $15.38 | $14.98 | $15.35 | $15.35 | 1,384,230 |
| 2023-10-31 | $15.22 | $15.23 | $14.99 | $15.06 | $15.06 | 1,334,450 |
| 2023-10-30 | $15.11 | $15.31 | $15.00 | $15.16 | $15.16 | 1,157,710 |
| 2023-10-27 | $14.79 | $15.21 | $14.76 | $15.18 | $15.18 | 1,535,560 |
| 2023-10-26 | $14.79 | $14.95 | $14.58 | $14.93 | $14.93 | 1,299,940 |
| 2023-10-25 | $14.46 | $14.82 | $14.46 | $14.79 | $14.79 | 1,172,970 |
| 2023-10-24 | $13.90 | $14.42 | $13.89 | $14.40 | $14.40 | 1,265,950 |
| 2023-10-23 | $14.26 | $14.28 | $13.79 | $13.83 | $13.83 | 1,486,370 |
| 2023-10-20 | $14.29 | $14.63 | $14.23 | $14.26 | $14.26 | 800,510 |
| 2023-10-19 | $14.29 | $14.64 | $14.15 | $14.30 | $14.30 | 962,560 |
| 2023-10-18 | $14.52 | $14.52 | $14.28 | $14.31 | $14.31 | 599,780 |
| 2023-10-17 | $14.53 | $14.58 | $14.42 | $14.52 | $14.52 | 594,420 |
| 2023-10-16 | $14.63 | $14.77 | $14.41 | $14.51 | $14.51 | 850,190 |
| 2023-10-13 | $14.87 | $14.87 | $14.54 | $14.65 | $14.65 | 876,950 |
| 2023-10-12 | $14.82 | $14.98 | $14.65 | $14.87 | $14.87 | 1,077,800 |
| 2023-10-11 | $14.75 | $14.87 | $14.52 | $14.76 | $14.76 | 1,252,520 |
| 2023-10-10 | $15.38 | $15.40 | $14.52 | $14.75 | $14.75 | 2,596,960 |
| 2023-10-09 | $15.56 | $15.61 | $15.27 | $15.35 | $15.35 | 1,065,250 |
| 2023-09-28 | $15.63 | $15.63 | $15.44 | $15.56 | $15.56 | 745,080 |
| 2023-09-27 | $15.42 | $15.62 | $15.25 | $15.48 | $15.48 | 897,800 |
| 2023-09-26 | $15.37 | $15.53 | $15.25 | $15.42 | $15.42 | 1,061,990 |
| 2023-09-25 | $15.49 | $15.65 | $15.29 | $15.34 | $15.34 | 946,730 |
| 2023-09-22 | $15.11 | $15.50 | $15.02 | $15.49 | $15.49 | 1,097,510 |
| 2023-09-21 | $15.25 | $15.32 | $15.05 | $15.09 | $15.09 | 629,400 |
| 2023-09-20 | $15.22 | $15.41 | $15.16 | $15.27 | $15.27 | 611,300 |
| 2023-09-19 | $15.49 | $15.58 | $15.22 | $15.28 | $15.28 | 841,100 |
| 2023-09-18 | $15.21 | $15.64 | $15.03 | $15.50 | $15.50 | 1,055,610 |
| 2023-09-15 | $15.26 | $15.42 | $15.14 | $15.16 | $15.16 | 709,320 |
| 2023-09-14 | $15.53 | $15.53 | $15.13 | $15.26 | $15.26 | 1,063,550 |
| 2023-09-13 | $15.63 | $15.63 | $15.28 | $15.43 | $15.43 | 864,180 |
| 2023-09-12 | $15.67 | $15.70 | $15.49 | $15.63 | $15.63 | 808,900 |
| 2023-09-11 | $15.47 | $15.68 | $15.41 | $15.64 | $15.64 | 1,035,060 |
| 2023-09-08 | $15.40 | $15.73 | $15.40 | $15.52 | $15.52 | 926,410 |
| 2023-09-07 | $15.70 | $15.78 | $15.45 | $15.45 | $15.45 | 1,057,280 |
| 2023-09-06 | $15.66 | $15.77 | $15.56 | $15.73 | $15.73 | 881,840 |
| 2023-09-05 | $15.77 | $15.80 | $15.58 | $15.63 | $15.63 | 841,200 |
| 2023-09-04 | $15.57 | $15.76 | $15.56 | $15.74 | $15.74 | 1,440,030 |
| 2023-09-01 | $15.49 | $15.68 | $15.40 | $15.55 | $15.55 | 1,199,810 |
| 2023-08-31 | $15.55 | $15.66 | $15.36 | $15.49 | $15.49 | 1,187,950 |
| 2023-08-30 | $15.31 | $15.65 | $15.30 | $15.61 | $15.61 | 1,558,960 |
| 2023-08-29 | $14.59 | $15.23 | $14.59 | $15.21 | $15.21 | 1,494,680 |
| 2023-08-28 | $15.36 | $15.39 | $14.54 | $14.59 | $14.59 | 1,702,340 |
| 2023-08-25 | $14.74 | $14.88 | $14.52 | $14.54 | $14.54 | 1,117,720 |
| 2023-08-24 | $14.91 | $14.99 | $14.63 | $14.74 | $14.74 | 1,154,600 |
| 2023-08-23 | $15.08 | $15.08 | $14.83 | $14.85 | $14.85 | 868,960 |
| 2023-08-22 | $15.31 | $15.49 | $14.87 | $15.11 | $15.11 | 1,651,560 |
| 2023-08-21 | $15.32 | $15.61 | $15.11 | $15.35 | $15.35 | 1,695,510 |
| 2023-08-18 | $15.31 | $15.59 | $15.31 | $15.32 | $15.32 | 1,590,300 |
| 2023-08-17 | $15.31 | $15.47 | $14.77 | $15.43 | $15.43 | 2,742,150 |
| 2023-08-16 | $15.31 | $15.37 | $15.01 | $15.02 | $15.02 | 1,098,280 |
| 2023-08-15 | $15.40 | $15.54 | $15.24 | $15.32 | $15.32 | 1,053,220 |
| 2023-08-14 | $15.48 | $15.48 | $15.17 | $15.35 | $15.35 | 1,322,100 |
| 2023-08-11 | $15.62 | $15.78 | $15.44 | $15.48 | $15.48 | 1,443,660 |
| 2023-08-10 | $15.41 | $15.63 | $15.35 | $15.62 | $15.62 | 913,740 |
| 2023-08-09 | $15.56 | $15.62 | $15.35 | $15.41 | $15.41 | 1,186,560 |
| 2023-08-08 | $15.50 | $15.60 | $15.37 | $15.57 | $15.57 | 1,165,040 |
| 2023-08-07 | $15.69 | $15.72 | $15.48 | $15.52 | $15.52 | 1,276,730 |
| 2023-08-04 | $15.88 | $15.88 | $15.55 | $15.66 | $15.66 | 1,152,380 |
| 2023-08-03 | $15.58 | $15.78 | $15.54 | $15.63 | $15.63 | 973,800 |
| 2023-08-02 | $15.76 | $15.76 | $15.61 | $15.67 | $15.67 | 957,910 |
| 2023-08-01 | $15.80 | $15.80 | $15.62 | $15.76 | $15.76 | 1,358,520 |
| 2023-07-31 | $15.80 | $15.98 | $15.65 | $15.74 | $15.74 | 1,794,810 |
| 2023-07-28 | $15.85 | $15.88 | $15.58 | $15.80 | $15.80 | 1,313,700 |
| 2023-07-27 | $15.97 | $16.04 | $15.70 | $15.75 | $15.75 | 1,012,600 |
| 2023-07-26 | $16.18 | $16.24 | $15.79 | $15.86 | $15.86 | 1,765,450 |
| 2023-07-25 | $16.15 | $16.29 | $16.06 | $16.18 | $16.18 | 1,279,480 |
| 2023-07-24 | $16.14 | $16.24 | $16.05 | $16.13 | $16.13 | 1,071,670 |
| 2023-07-21 | $16.36 | $16.55 | $16.13 | $16.15 | $16.15 | 1,732,960 |
| 2023-07-20 | $16.79 | $16.83 | $16.40 | $16.42 | $16.42 | 1,598,860 |
| 2023-07-19 | $16.98 | $16.98 | $16.68 | $16.74 | $16.74 | 1,421,220 |
| 2023-07-18 | $16.78 | $16.99 | $16.53 | $16.86 | $16.86 | 2,007,160 |
| 2023-07-17 | $16.50 | $16.86 | $15.66 | $16.83 | $16.83 | 4,749,400 |
| 2023-07-14 | $17.20 | $17.20 | $16.87 | $16.88 | $16.88 | 2,440,670 |
| 2023-07-13 | $17.02 | $17.24 | $16.88 | $17.07 | $17.07 | 2,665,160 |
| 2023-07-12 | $17.30 | $17.46 | $16.88 | $16.90 | $16.90 | 3,146,830 |
| 2023-07-11 | $17.04 | $17.30 | $17.00 | $17.29 | $17.29 | 2,542,190 |
| 2023-07-10 | $16.93 | $17.23 | $16.88 | $17.04 | $17.04 | 3,077,970 |
| 2023-07-07 | $17.02 | $17.27 | $16.98 | $17.05 | $17.05 | 3,311,480 |
| 2023-07-06 | $17.11 | $17.34 | $16.91 | $17.13 | $17.13 | 4,008,380 |
| 2023-07-05 | $17.70 | $17.71 | $16.91 | $17.31 | $17.31 | 6,737,070 |
| 2023-07-04 | $17.39 | $17.63 | $17.22 | $17.63 | $17.63 | 5,658,220 |
| 2023-07-03 | $17.64 | $17.82 | $17.33 | $17.39 | $17.39 | 8,542,820 |
| 2023-06-30 | $18.50 | $18.68 | $17.48 | $17.63 | $17.63 | 12,931,430 |
| 2023-06-29 | $16.62 | $18.41 | $16.62 | $18.41 | $18.41 | 5,430,160 |
| 2023-06-28 | $16.79 | $16.95 | $16.26 | $16.74 | $16.74 | 3,352,440 |
| 2023-06-27 | $16.41 | $17.54 | $16.41 | $16.99 | $16.99 | 4,492,680 |
| 2023-06-26 | $16.47 | $16.90 | $16.22 | $16.26 | $16.26 | 5,170,060 |
| 2023-06-21 | $16.59 | $17.79 | $16.50 | $16.88 | $16.88 | 7,149,170 |
| 2023-06-20 | $16.48 | $16.64 | $16.33 | $16.61 | $16.61 | 1,980,920 |
| 2023-06-19 | $16.22 | $16.74 | $16.22 | $16.43 | $16.43 | 2,667,400 |
| 2023-06-16 | $16.70 | $16.79 | $16.15 | $16.22 | $16.22 | 2,772,540 |
| 2023-06-15 | $16.09 | $16.78 | $15.96 | $16.45 | $16.45 | 3,842,400 |
| 2023-06-14 | $15.75 | $16.28 | $15.60 | $16.11 | $16.11 | 3,296,190 |
| 2023-06-13 | $15.20 | $16.20 | $15.20 | $15.84 | $15.84 | 3,136,350 |
| 2023-06-12 | $15.10 | $15.38 | $15.00 | $15.32 | $15.32 | 1,580,650 |
| 2023-06-09 | $15.29 | $15.46 | $15.03 | $15.06 | $15.06 | 1,521,840 |
| 2023-06-08 | $15.20 | $15.64 | $15.16 | $15.19 | $15.19 | 1,301,310 |
| 2023-06-07 | $15.34 | $15.45 | $15.20 | $15.28 | $15.28 | 1,351,800 |
| 2023-06-06 | $15.61 | $15.70 | $15.30 | $15.33 | $15.33 | 2,198,800 |
| 2023-06-05 | $16.11 | $16.11 | $15.64 | $15.73 | $15.73 | 3,704,320 |
| 2023-06-02 | $15.70 | $16.75 | $15.65 | $16.24 | $16.24 | 6,048,360 |
| 2023-06-01 | $15.59 | $15.73 | $15.37 | $15.69 | $15.69 | 1,992,140 |
| 2023-05-31 | $15.49 | $15.74 | $15.48 | $15.55 | $15.55 | 1,568,720 |
| 2023-05-30 | $15.59 | $15.68 | $15.39 | $15.49 | $15.49 | 1,052,760 |
| 2023-05-29 | $15.52 | $15.73 | $15.28 | $15.59 | $15.59 | 1,760,880 |
| 2023-05-26 | $15.58 | $15.58 | $15.13 | $15.43 | $15.43 | 1,515,540 |
| 2023-05-25 | $15.44 | $15.78 | $15.40 | $15.58 | $15.58 | 1,667,460 |
| 2023-05-24 | $15.37 | $15.67 | $15.32 | $15.43 | $15.43 | 1,416,380 |
| 2023-05-23 | $15.47 | $15.71 | $15.36 | $15.37 | $15.37 | 1,708,340 |
| 2023-05-22 | $15.74 | $15.88 | $15.63 | $15.65 | $15.55 | 1,446,960 |
| 2023-05-19 | $15.88 | $15.90 | $15.62 | $15.64 | $15.54 | 2,098,840 |
| 2023-05-18 | $15.52 | $15.90 | $15.47 | $15.79 | $15.69 | 2,739,740 |
| 2023-05-17 | $15.15 | $15.68 | $15.13 | $15.64 | $15.54 | 2,983,240 |
| 2023-05-16 | $15.26 | $15.31 | $15.05 | $15.24 | $15.14 | 1,582,770 |
| 2023-05-15 | $15.08 | $15.20 | $14.86 | $15.20 | $15.10 | 1,217,610 |
| 2023-05-12 | $15.03 | $15.22 | $15.03 | $15.04 | $14.94 | 1,185,420 |
| 2023-05-11 | $15.23 | $15.25 | $15.00 | $15.07 | $14.97 | 1,455,620 |
| 2023-05-10 | $14.85 | $15.14 | $14.78 | $15.12 | $15.02 | 2,170,300 |
| 2023-05-09 | $15.26 | $15.30 | $14.72 | $14.74 | $14.64 | 2,476,480 |
| 2023-05-08 | $15.12 | $15.33 | $15.00 | $15.31 | $15.21 | 3,513,160 |
| 2023-05-05 | $14.90 | $15.40 | $14.80 | $15.03 | $14.93 | 6,682,690 |
| 2023-05-04 | $14.42 | $14.93 | $14.33 | $14.93 | $14.83 | 2,662,500 |
| 2023-05-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.48 | 0 |
| 2023-05-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.48 | 0 |
| 2023-04-28 | $13.22 | $13.62 | $13.21 | $13.57 | $13.48 | 579,560 |
| 2023-04-27 | $13.12 | $13.34 | $13.09 | $13.21 | $13.12 | 493,590 |
| 2023-04-26 | $13.04 | $13.26 | $12.91 | $13.18 | $13.09 | 446,740 |
| 2023-04-25 | $13.17 | $13.32 | $12.90 | $13.04 | $12.96 | 627,040 |
| 2023-04-24 | $13.23 | $13.32 | $13.01 | $13.21 | $13.12 | 591,260 |
| 2023-04-21 | $13.47 | $13.53 | $13.10 | $13.21 | $13.12 | 893,920 |
| 2023-04-20 | $13.92 | $13.92 | $13.38 | $13.51 | $13.42 | 1,470,060 |
| 2023-04-19 | $14.08 | $14.14 | $13.90 | $13.91 | $13.82 | 824,970 |
| 2023-04-18 | $14.23 | $14.28 | $14.08 | $14.10 | $14.01 | 804,070 |
| 2023-04-17 | $14.50 | $14.50 | $14.22 | $14.23 | $14.14 | 1,064,300 |
| 2023-04-14 | $14.23 | $14.35 | $14.14 | $14.22 | $14.13 | 619,160 |
| 2023-04-13 | $14.53 | $14.53 | $14.18 | $14.22 | $14.13 | 841,900 |
| 2023-04-12 | $14.52 | $14.68 | $14.29 | $14.45 | $14.36 | 993,240 |
| 2023-04-11 | $14.37 | $14.67 | $14.28 | $14.52 | $14.43 | 1,223,980 |
| 2023-04-10 | $14.43 | $14.49 | $14.25 | $14.37 | $14.28 | 877,180 |
| 2023-04-07 | $14.27 | $14.43 | $14.18 | $14.39 | $14.30 | 929,550 |
| 2023-04-06 | $14.00 | $14.43 | $13.81 | $14.27 | $14.18 | 1,674,950 |
| 2023-04-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.97 | 0 |
| 2023-04-04 | $14.43 | $14.43 | $14.02 | $14.06 | $13.97 | 1,379,050 |
| 2023-04-03 | $14.39 | $14.45 | $14.23 | $14.43 | $14.34 | 994,300 |
| 2023-03-31 | $14.23 | $14.32 | $14.16 | $14.24 | $14.15 | 725,430 |
| 2023-03-30 | $14.16 | $14.26 | $14.07 | $14.22 | $14.13 | 866,690 |
| 2023-03-29 | $14.40 | $14.43 | $14.16 | $14.16 | $14.07 | 849,580 |
| 2023-03-28 | $14.45 | $14.59 | $14.28 | $14.33 | $14.24 | 1,111,640 |
| 2023-03-27 | $14.67 | $14.71 | $14.36 | $14.53 | $14.44 | 1,213,950 |
| 2023-03-24 | $14.57 | $14.75 | $14.43 | $14.68 | $14.59 | 1,496,300 |
| 2023-03-23 | $14.66 | $14.66 | $14.46 | $14.54 | $14.45 | 1,371,340 |
| 2023-03-22 | $14.48 | $14.73 | $14.41 | $14.71 | $14.61 | 1,693,280 |
| 2023-03-21 | $14.37 | $14.52 | $14.21 | $14.52 | $14.43 | 1,279,330 |
| 2023-03-20 | $14.49 | $14.49 | $14.16 | $14.37 | $14.28 | 1,334,860 |
| 2023-03-17 | $14.24 | $14.43 | $14.20 | $14.35 | $14.26 | 1,672,850 |
| 2023-03-16 | $14.61 | $14.77 | $14.13 | $14.13 | $14.04 | 2,057,180 |
| 2023-03-15 | $14.26 | $15.29 | $14.10 | $14.45 | $14.36 | 3,256,400 |
| 2023-03-14 | $14.55 | $14.56 | $13.90 | $13.97 | $13.88 | 2,641,470 |
| 2023-03-13 | $14.47 | $14.78 | $14.38 | $14.54 | $14.45 | 1,822,550 |
| 2023-03-10 | $15.09 | $15.22 | $14.59 | $14.62 | $14.53 | 3,061,540 |
| 2023-03-09 | $15.12 | $15.24 | $14.81 | $15.09 | $14.99 | 3,448,680 |
| 2023-03-08 | $15.22 | $15.30 | $15.01 | $15.29 | $15.19 | 3,173,790 |
| 2023-03-07 | $15.65 | $15.73 | $15.00 | $15.13 | $15.03 | 4,409,190 |
| 2023-03-06 | $16.23 | $16.35 | $15.62 | $15.66 | $15.56 | 5,525,260 |
| 2023-03-03 | $15.70 | $16.88 | $15.69 | $16.18 | $16.08 | 9,221,310 |
| 2023-03-02 | $15.90 | $16.00 | $15.51 | $15.70 | $15.60 | 5,488,440 |
| 2023-03-01 | $15.20 | $16.33 | $15.16 | $15.96 | $15.86 | 9,709,360 |
| 2023-02-28 | $15.08 | $15.30 | $14.90 | $15.15 | $15.05 | 3,679,440 |
| 2023-02-27 | $15.46 | $15.52 | $14.98 | $15.08 | $14.98 | 3,888,280 |
| 2023-02-24 | $15.87 | $16.07 | $15.28 | $15.40 | $15.30 | 8,571,930 |
| 2023-02-23 | $14.49 | $15.75 | $14.48 | $15.75 | $15.65 | 5,858,200 |
| 2023-02-22 | $14.35 | $14.38 | $14.08 | $14.32 | $14.23 | 718,500 |
| 2023-02-21 | $14.34 | $14.59 | $14.28 | $14.36 | $14.27 | 1,120,200 |
| 2023-02-20 | $14.24 | $14.34 | $14.07 | $14.25 | $14.16 | 1,195,050 |
| 2023-02-17 | $14.17 | $14.43 | $14.10 | $14.16 | $14.07 | 1,212,640 |
| 2023-02-16 | $14.59 | $14.66 | $14.08 | $14.21 | $14.12 | 2,069,560 |
| 2023-02-15 | $14.53 | $14.87 | $14.50 | $14.58 | $14.49 | 1,718,740 |
| 2023-02-14 | $14.52 | $14.67 | $14.49 | $14.51 | $14.42 | 1,017,180 |
| 2023-02-13 | $14.46 | $14.54 | $14.41 | $14.52 | $14.43 | 977,960 |
| 2023-02-10 | $14.58 | $14.59 | $14.34 | $14.46 | $14.37 | 1,005,760 |
| 2023-02-09 | $14.50 | $14.58 | $14.40 | $14.57 | $14.48 | 1,162,360 |
| 2023-02-08 | $14.70 | $14.72 | $14.37 | $14.52 | $14.43 | 2,316,740 |
| 2023-02-07 | $14.18 | $14.77 | $14.10 | $14.75 | $14.65 | 3,380,760 |
| 2023-02-06 | $14.10 | $14.22 | $14.06 | $14.10 | $14.01 | 716,790 |
| 2023-02-03 | $14.14 | $14.24 | $14.00 | $14.11 | $14.02 | 944,000 |
| 2023-02-02 | $14.15 | $14.20 | $14.08 | $14.14 | $14.05 | 814,560 |
| 2023-02-01 | $14.20 | $14.20 | $14.02 | $14.15 | $14.06 | 1,051,890 |
| 2023-01-31 | $14.00 | $14.14 | $13.87 | $14.13 | $14.04 | 946,210 |
| 2023-01-30 | $13.95 | $14.09 | $13.88 | $14.04 | $13.95 | 1,040,950 |
| 2023-01-20 | $13.75 | $13.92 | $13.71 | $13.82 | $13.82 | 798,640 |
| 2023-01-19 | $13.62 | $13.92 | $13.62 | $13.83 | $13.83 | 1,123,560 |
| 2023-01-18 | $13.44 | $13.78 | $13.40 | $13.70 | $13.70 | 1,285,990 |
| 2023-01-17 | $13.43 | $13.52 | $13.33 | $13.45 | $13.45 | 598,020 |
| 2023-01-16 | $13.29 | $13.51 | $13.26 | $13.42 | $13.42 | 797,580 |
| 2023-01-13 | $13.35 | $13.40 | $13.17 | $13.29 | $13.29 | 619,930 |
| 2023-01-12 | $13.29 | $13.38 | $13.20 | $13.30 | $13.30 | 490,220 |
| 2023-01-11 | $13.41 | $13.51 | $13.23 | $13.24 | $13.24 | 738,800 |
| 2023-01-10 | $13.60 | $13.60 | $13.39 | $13.45 | $13.45 | 578,040 |
| 2023-01-09 | $13.47 | $13.65 | $13.47 | $13.50 | $13.50 | 601,980 |
| 2023-01-06 | $13.57 | $13.65 | $13.42 | $13.48 | $13.48 | 732,600 |
| 2023-01-05 | $13.56 | $13.67 | $13.44 | $13.56 | $13.56 | 769,880 |
| 2023-01-04 | $13.46 | $13.63 | $13.41 | $13.54 | $13.54 | 864,030 |
| 2023-01-03 | $13.09 | $13.51 | $13.08 | $13.46 | $13.46 | 1,033,480 |
| 2023-01-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-12-30 | $13.18 | $13.21 | $13.00 | $13.09 | $13.09 | 705,090 |
| 2022-12-29 | $13.06 | $13.19 | $13.05 | $13.06 | $13.06 | 555,850 |
| 2022-12-28 | $13.41 | $13.41 | $12.96 | $13.04 | $13.04 | 1,216,660 |
| 2022-12-27 | $13.52 | $13.58 | $13.25 | $13.36 | $13.36 | 829,310 |
| 2022-12-26 | $13.36 | $13.52 | $13.31 | $13.50 | $13.50 | 733,380 |
| 2022-12-23 | $13.34 | $13.67 | $13.20 | $13.30 | $13.30 | 1,079,070 |
| 2022-12-22 | $13.73 | $13.77 | $13.33 | $13.34 | $13.34 | 942,460 |
| 2022-12-21 | $13.89 | $13.90 | $13.61 | $13.65 | $13.65 | 820,860 |
| 2022-12-20 | $13.74 | $13.95 | $13.67 | $13.87 | $13.87 | 795,200 |
| 2022-12-19 | $14.09 | $14.14 | $13.68 | $13.74 | $13.74 | 1,206,450 |
| 2022-12-16 | $14.30 | $14.30 | $13.95 | $14.00 | $14.00 | 1,591,820 |
| 2022-12-15 | $14.15 | $14.43 | $14.01 | $14.35 | $14.35 | 1,829,090 |
| 2022-12-14 | $14.20 | $14.33 | $14.05 | $14.05 | $14.05 | 1,569,900 |
| 2022-12-13 | $14.38 | $14.42 | $14.07 | $14.11 | $14.11 | 2,471,720 |
| 2022-12-12 | $14.50 | $14.58 | $14.32 | $14.37 | $14.37 | 2,177,370 |
| 2022-12-09 | $14.86 | $14.96 | $14.47 | $14.47 | $14.47 | 3,133,160 |
| 2022-12-08 | $14.87 | $15.16 | $14.80 | $14.87 | $14.87 | 2,466,080 |
| 2022-12-07 | $15.20 | $15.27 | $14.86 | $14.86 | $14.86 | 2,597,680 |
| 2022-12-06 | $15.13 | $15.48 | $14.82 | $15.28 | $15.28 | 3,716,620 |
| 2022-12-05 | $15.30 | $15.34 | $14.94 | $15.12 | $15.12 | 2,680,130 |
| 2022-12-01 | $15.29 | $15.52 | $15.10 | $15.20 | $15.20 | 4,675,670 |
| 2022-11-30 | $14.71 | $15.94 | $14.47 | $15.41 | $15.41 | 7,189,460 |
| 2022-11-29 | $14.61 | $15.10 | $14.54 | $14.80 | $14.80 | 3,739,630 |
| 2022-11-28 | $15.10 | $15.15 | $14.49 | $14.72 | $14.72 | 4,151,030 |
| 2022-11-25 | $14.93 | $15.38 | $14.74 | $15.27 | $15.27 | 5,932,730 |
| 2022-11-24 | $15.44 | $15.65 | $14.68 | $14.93 | $14.93 | 7,367,690 |
| 2022-11-23 | $16.03 | $16.48 | $15.44 | $15.65 | $15.65 | 7,912,890 |
| 2022-11-22 | $15.34 | $16.98 | $15.01 | $16.40 | $16.40 | 12,659,920 |
| 2022-11-21 | $14.52 | $16.37 | $14.47 | $15.68 | $15.68 | 14,675,300 |
| 2022-11-18 | $14.40 | $15.15 | $14.11 | $14.88 | $14.88 | 10,000,000 |
| 2022-11-17 | $14.45 | $15.21 | $14.15 | $14.49 | $14.49 | 12,862,480 |
| 2022-11-16 | $13.14 | $14.45 | $13.11 | $14.45 | $14.45 | 9,951,430 |
| 2022-11-15 | $12.96 | $13.16 | $12.93 | $13.14 | $13.14 | 849,820 |
| 2022-11-14 | $12.97 | $13.11 | $12.87 | $12.95 | $12.95 | 591,340 |
| 2022-11-11 | $13.01 | $13.13 | $12.87 | $12.87 | $12.87 | 842,700 |
| 2022-11-10 | $12.76 | $12.96 | $12.73 | $12.91 | $12.91 | 627,020 |
| 2022-11-09 | $12.98 | $12.98 | $12.81 | $12.83 | $12.83 | 534,210 |
| 2022-11-08 | $12.96 | $13.08 | $12.75 | $12.98 | $12.98 | 656,040 |
| 2022-11-07 | $12.84 | $12.99 | $12.74 | $12.97 | $12.97 | 586,450 |
| 2022-11-04 | $12.82 | $12.94 | $12.78 | $12.85 | $12.85 | 793,600 |
| 2022-11-03 | $12.63 | $12.89 | $12.48 | $12.83 | $12.83 | 953,190 |
| 2022-11-02 | $12.53 | $12.79 | $12.45 | $12.64 | $12.64 | 650,550 |
| 2022-11-01 | $12.16 | $12.52 | $12.12 | $12.52 | $12.52 | 509,300 |
| 2022-10-31 | $12.22 | $12.45 | $12.00 | $12.30 | $12.30 | 528,510 |
| 2022-10-28 | $12.70 | $12.78 | $12.14 | $12.21 | $12.21 | 874,500 |
| 2022-10-27 | $12.85 | $13.03 | $12.78 | $12.79 | $12.79 | 689,340 |
| 2022-10-26 | $12.52 | $12.89 | $12.49 | $12.85 | $12.85 | 734,770 |
| 2022-10-25 | $12.54 | $12.67 | $12.30 | $12.51 | $12.51 | 429,080 |
| 2022-10-24 | $12.95 | $12.95 | $12.47 | $12.56 | $12.56 | 595,660 |
| 2022-10-21 | $12.60 | $12.82 | $12.60 | $12.80 | $12.80 | 372,700 |
| 2022-10-20 | $12.76 | $12.83 | $12.60 | $12.63 | $12.63 | 455,950 |
| 2022-10-19 | $12.87 | $12.91 | $12.75 | $12.76 | $12.76 | 300,690 |
| 2022-10-18 | $12.83 | $12.92 | $12.72 | $12.87 | $12.87 | 390,990 |
| 2022-10-17 | $12.63 | $12.92 | $12.63 | $12.83 | $12.83 | 572,370 |
| 2022-10-14 | $12.54 | $12.67 | $12.53 | $12.60 | $12.60 | 617,690 |
| 2022-10-13 | $12.50 | $12.59 | $12.45 | $12.49 | $12.49 | 430,590 |
| 2022-10-12 | $12.13 | $12.58 | $12.04 | $12.52 | $12.52 | 507,160 |
| 2022-10-11 | $12.01 | $12.15 | $11.94 | $12.15 | $12.15 | 333,740 |
| 2022-10-10 | $12.13 | $12.27 | $12.00 | $12.09 | $12.09 | 323,380 |
| 2022-09-30 | $12.33 | $12.33 | $12.00 | $12.12 | $12.12 | 457,710 |
| 2022-09-29 | $12.18 | $12.48 | $12.17 | $12.35 | $12.35 | 512,690 |
| 2022-09-28 | $12.38 | $12.44 | $12.15 | $12.18 | $12.18 | 387,700 |
| 2022-09-27 | $12.22 | $12.43 | $12.20 | $12.39 | $12.39 | 334,160 |
| 2022-09-26 | $12.58 | $12.62 | $12.17 | $12.21 | $12.21 | 527,310 |
| 2022-09-23 | $12.86 | $12.92 | $12.53 | $12.58 | $12.58 | 489,080 |
| 2022-09-22 | $12.86 | $12.98 | $12.76 | $12.87 | $12.87 | 458,740 |
| 2022-09-21 | $12.81 | $12.88 | $12.60 | $12.86 | $12.86 | 505,230 |
| 2022-09-20 | $12.68 | $12.86 | $12.68 | $12.76 | $12.76 | 441,990 |
| 2022-09-19 | $13.13 | $13.13 | $12.57 | $12.63 | $12.63 | 703,150 |
| 2022-09-16 | $13.37 | $13.45 | $13.06 | $13.07 | $13.07 | 754,090 |
| 2022-09-15 | $13.60 | $13.69 | $13.32 | $13.41 | $13.41 | 984,340 |
| 2022-09-14 | $13.50 | $13.62 | $13.46 | $13.60 | $13.60 | 848,300 |
| 2022-09-13 | $13.73 | $13.84 | $13.62 | $13.68 | $13.68 | 907,000 |
| 2022-09-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2022-09-09 | $13.86 | $14.04 | $13.64 | $13.70 | $13.70 | 1,497,190 |
| 2022-09-08 | $14.35 | $14.35 | $13.80 | $13.85 | $13.85 | 2,743,640 |
| 2022-09-07 | $15.22 | $15.37 | $14.20 | $14.33 | $14.33 | 5,935,560 |
| 2022-09-06 | $14.73 | $15.32 | $14.52 | $15.22 | $15.22 | 4,167,360 |
| 2022-09-05 | $14.12 | $14.79 | $14.01 | $14.75 | $14.75 | 2,665,490 |
| 2022-09-02 | $14.21 | $14.28 | $13.82 | $14.22 | $14.22 | 1,958,750 |
| 2022-09-01 | $14.50 | $14.50 | $13.90 | $14.24 | $14.24 | 1,417,420 |
| 2022-08-31 | $14.08 | $14.20 | $13.85 | $14.09 | $14.09 | 1,534,840 |
| 2022-08-30 | $14.19 | $14.28 | $14.01 | $14.11 | $14.11 | 1,109,570 |
| 2022-08-29 | $13.56 | $14.18 | $13.43 | $14.17 | $14.17 | 1,158,180 |
| 2022-08-26 | $14.00 | $14.10 | $13.74 | $13.74 | $13.74 | 710,530 |
| 2022-08-25 | $14.17 | $14.18 | $13.80 | $13.93 | $13.93 | 810,460 |
| 2022-08-24 | $14.63 | $14.63 | $14.04 | $14.04 | $14.04 | 1,203,840 |
| 2022-08-23 | $14.65 | $14.69 | $14.41 | $14.54 | $14.54 | 773,100 |
| 2022-08-22 | $14.80 | $14.81 | $14.50 | $14.56 | $14.56 | 804,540 |
| 2022-08-19 | $15.00 | $15.14 | $14.70 | $14.78 | $14.78 | 1,119,000 |
| 2022-08-18 | $14.90 | $15.05 | $14.72 | $14.93 | $14.93 | 1,107,460 |
| 2022-08-17 | $14.91 | $15.14 | $14.75 | $14.91 | $14.91 | 1,001,190 |
| 2022-08-16 | $14.88 | $15.06 | $14.80 | $14.91 | $14.91 | 735,230 |
| 2022-08-15 | $14.87 | $15.00 | $14.61 | $14.86 | $14.86 | 960,970 |
| 2022-08-12 | $14.80 | $15.05 | $14.55 | $14.87 | $14.87 | 1,211,750 |
| 2022-08-11 | $14.81 | $14.89 | $14.70 | $14.81 | $14.81 | 1,287,170 |
| 2022-08-10 | $14.36 | $14.78 | $14.28 | $14.76 | $14.76 | 1,210,070 |
| 2022-08-09 | $14.47 | $14.59 | $14.27 | $14.54 | $14.54 | 817,010 |
| 2022-08-08 | $14.12 | $14.50 | $13.99 | $14.48 | $14.48 | 929,890 |
| 2022-08-05 | $13.98 | $14.14 | $13.84 | $14.11 | $14.11 | 600,930 |
| 2022-08-04 | $13.95 | $14.09 | $13.73 | $13.96 | $13.96 | 527,850 |
| 2022-08-03 | $13.85 | $14.27 | $13.77 | $13.78 | $13.78 | 899,210 |
| 2022-08-02 | $14.46 | $14.46 | $13.73 | $13.81 | $13.81 | 1,329,140 |
| 2022-08-01 | $14.48 | $14.57 | $14.34 | $14.51 | $14.51 | 738,320 |
| 2022-07-29 | $14.61 | $14.61 | $14.40 | $14.42 | $14.42 | 534,280 |
| 2022-07-28 | $14.33 | $14.55 | $14.33 | $14.55 | $14.55 | 872,980 |
| 2022-07-27 | $14.19 | $14.33 | $14.04 | $14.32 | $14.32 | 572,240 |
| 2022-07-26 | $14.28 | $14.28 | $13.90 | $14.19 | $14.19 | 685,860 |
| 2022-07-25 | $14.35 | $14.53 | $14.10 | $14.12 | $14.12 | 656,320 |
| 2022-07-22 | $14.41 | $14.60 | $14.24 | $14.35 | $14.35 | 802,340 |
| 2022-07-21 | $14.37 | $14.50 | $14.20 | $14.42 | $14.42 | 1,082,380 |
| 2022-07-20 | $14.20 | $14.42 | $14.11 | $14.36 | $14.36 | 879,990 |
| 2022-07-19 | $14.16 | $14.33 | $14.03 | $14.16 | $14.16 | 685,510 |
| 2022-07-18 | $13.69 | $14.27 | $13.66 | $14.12 | $14.12 | 1,445,300 |
| 2022-07-15 | $14.03 | $14.23 | $13.55 | $13.69 | $13.69 | 2,927,350 |
| 2022-07-14 | $14.23 | $15.50 | $14.04 | $14.61 | $14.61 | 3,031,950 |
| 2022-07-13 | $14.08 | $14.22 | $13.93 | $14.22 | $14.22 | 832,440 |
| 2022-07-12 | $14.10 | $14.26 | $13.93 | $13.93 | $13.93 | 808,690 |
| 2022-07-11 | $14.28 | $14.50 | $14.00 | $14.18 | $14.18 | 1,033,920 |
| 2022-07-08 | $14.42 | $14.68 | $14.32 | $14.32 | $14.32 | 1,186,870 |
| 2022-07-07 | $14.32 | $14.40 | $14.26 | $14.36 | $14.36 | 667,060 |
| 2022-07-06 | $14.43 | $14.45 | $14.25 | $14.31 | $14.31 | 562,890 |
| 2022-07-05 | $14.50 | $14.55 | $14.25 | $14.48 | $14.48 | 917,450 |
| 2022-07-04 | $14.53 | $14.61 | $14.33 | $14.52 | $14.52 | 834,790 |
| 2022-07-01 | $14.44 | $14.58 | $14.37 | $14.47 | $14.47 | 813,200 |
| 2022-06-30 | $14.52 | $14.66 | $14.42 | $14.45 | $14.45 | 1,135,930 |
| 2022-06-29 | $14.94 | $14.94 | $14.47 | $14.54 | $14.54 | 1,610,200 |
| 2022-06-28 | $14.73 | $14.98 | $14.68 | $14.91 | $14.91 | 1,722,140 |
| 2022-06-27 | $15.04 | $15.07 | $14.58 | $14.86 | $14.86 | 2,586,230 |
| 2022-06-24 | $15.22 | $15.45 | $14.77 | $14.87 | $14.87 | 4,816,150 |
| 2022-06-23 | $14.07 | $15.22 | $13.82 | $15.22 | $15.22 | 2,867,370 |
| 2022-06-22 | $14.19 | $14.29 | $13.82 | $13.84 | $13.84 | 709,300 |
| 2022-06-21 | $14.31 | $14.34 | $13.90 | $14.11 | $14.11 | 845,410 |
| 2022-06-20 | $14.35 | $14.40 | $14.06 | $14.29 | $14.29 | 1,378,040 |
| 2022-06-17 | $13.94 | $14.35 | $13.80 | $14.30 | $14.30 | 1,285,100 |
| 2022-06-16 | $13.81 | $14.09 | $13.81 | $13.98 | $13.98 | 501,960 |
| 2022-06-15 | $14.05 | $14.21 | $13.91 | $13.95 | $13.95 | 1,026,520 |
| 2022-06-14 | $13.91 | $13.98 | $13.52 | $13.96 | $13.96 | 1,138,820 |
| 2022-06-13 | $14.15 | $14.15 | $13.80 | $14.01 | $14.01 | 1,031,940 |
| 2022-06-10 | $14.09 | $14.29 | $13.98 | $14.16 | $14.16 | 588,000 |
| 2022-06-09 | $20.70 | $20.73 | $20.25 | $20.47 | $14.16 | 545,760 |
| 2022-06-08 | $20.70 | $20.84 | $20.20 | $20.70 | $14.32 | 689,680 |
| 2022-06-07 | $20.83 | $20.89 | $20.44 | $20.57 | $14.23 | 655,880 |
| 2022-06-06 | $20.59 | $20.98 | $20.51 | $20.83 | $14.41 | 670,670 |
| 2022-06-02 | $20.38 | $20.52 | $20.00 | $20.50 | $14.18 | 702,600 |
| 2022-06-01 | $19.73 | $20.10 | $19.70 | $20.02 | $13.85 | 494,280 |
| 2022-05-31 | $19.72 | $19.93 | $19.48 | $19.85 | $13.73 | 297,900 |
| 2022-05-30 | $19.52 | $19.76 | $19.38 | $19.73 | $13.65 | 300,910 |
| 2022-05-27 | $19.63 | $19.72 | $19.33 | $19.50 | $13.49 | 252,060 |
| 2022-05-26 | $19.39 | $19.56 | $19.09 | $19.55 | $13.52 | 331,060 |
| 2022-05-25 | $19.16 | $19.48 | $19.03 | $19.39 | $13.41 | 313,920 |
| 2022-05-24 | $19.70 | $19.99 | $19.10 | $19.10 | $13.21 | 635,630 |
| 2022-05-23 | $19.50 | $20.25 | $19.25 | $19.83 | $13.72 | 774,840 |
| 2022-05-20 | $19.20 | $19.50 | $19.20 | $19.50 | $13.49 | 349,830 |
| 2022-05-19 | $18.88 | $19.38 | $18.88 | $19.30 | $13.35 | 407,410 |
| 2022-05-18 | $18.74 | $19.31 | $18.74 | $19.12 | $13.23 | 559,060 |
| 2022-05-17 | $18.76 | $18.88 | $18.51 | $18.74 | $12.96 | 354,860 |
| 2022-05-16 | $19.08 | $19.42 | $18.74 | $18.75 | $12.97 | 463,760 |
| 2022-05-13 | $19.00 | $19.16 | $18.71 | $18.98 | $13.13 | 341,780 |
| 2022-05-12 | $18.71 | $18.98 | $18.40 | $18.88 | $13.06 | 364,660 |
| 2022-05-11 | $18.93 | $19.05 | $18.62 | $18.63 | $12.89 | 640,280 |
| 2022-05-10 | $18.35 | $18.85 | $18.30 | $18.74 | $12.96 | 397,420 |
| 2022-05-09 | $18.37 | $18.78 | $18.21 | $18.74 | $12.96 | 445,240 |
| 2022-05-06 | $18.44 | $18.54 | $18.11 | $18.37 | $12.71 | 470,440 |
| 2022-05-05 | $18.01 | $18.79 | $18.01 | $18.65 | $12.90 | 673,070 |
| 2022-05-04 | $18.14 | $18.14 | $18.14 | $18.14 | $12.55 | 0 |
| 2022-05-03 | $18.14 | $18.14 | $18.14 | $18.14 | $12.55 | 0 |
| 2022-04-29 | $17.67 | $18.30 | $17.50 | $18.14 | $12.55 | 557,920 |
| 2022-04-28 | $17.82 | $17.95 | $17.29 | $17.36 | $12.01 | 437,620 |
| 2022-04-27 | $17.46 | $17.97 | $16.90 | $17.87 | $12.36 | 855,340 |
| 2022-04-26 | $18.80 | $18.94 | $17.53 | $17.60 | $12.17 | 756,060 |
| 2022-04-25 | $20.66 | $20.66 | $18.71 | $18.72 | $12.95 | 1,192,740 |
| 2022-04-22 | $20.71 | $21.05 | $20.54 | $20.79 | $14.38 | 432,450 |
| 2022-04-21 | $21.27 | $21.59 | $20.71 | $20.71 | $14.33 | 412,480 |
| 2022-04-20 | $21.83 | $21.83 | $21.22 | $21.27 | $14.71 | 350,200 |
| 2022-04-19 | $21.25 | $21.82 | $21.25 | $21.50 | $14.87 | 277,500 |
| 2022-04-18 | $21.20 | $21.59 | $20.63 | $21.34 | $14.76 | 375,800 |
| 2022-04-15 | $21.91 | $21.91 | $21.20 | $21.21 | $14.67 | 578,500 |
| 2022-04-14 | $21.75 | $21.93 | $21.63 | $21.91 | $15.16 | 298,320 |
| 2022-04-13 | $22.07 | $22.07 | $21.70 | $21.74 | $15.04 | 283,440 |
| 2022-04-12 | $21.48 | $22.20 | $21.40 | $22.10 | $15.29 | 512,220 |
| 2022-04-11 | $22.15 | $22.68 | $21.45 | $21.55 | $14.91 | 476,340 |
| 2022-04-08 | $22.40 | $22.50 | $22.02 | $22.21 | $15.36 | 390,900 |
| 2022-04-07 | $22.78 | $22.80 | $22.36 | $22.45 | $15.53 | 472,840 |
| 2022-04-06 | $22.22 | $22.78 | $22.03 | $22.77 | $15.75 | 880,590 |
| 2022-04-05 | $22.20 | $22.20 | $22.20 | $22.20 | $15.36 | 0 |
| 2022-04-04 | $22.20 | $22.20 | $22.20 | $22.20 | $15.36 | 0 |
| 2022-04-01 | $22.18 | $22.22 | $21.92 | $22.20 | $15.36 | 484,600 |
| 2022-03-31 | $22.03 | $22.36 | $22.03 | $22.18 | $15.34 | 397,760 |
| 2022-03-30 | $21.97 | $22.16 | $21.83 | $22.15 | $15.32 | 422,220 |
| 2022-03-29 | $22.37 | $22.38 | $21.68 | $21.78 | $15.07 | 519,520 |
| 2022-03-28 | $22.21 | $22.45 | $21.80 | $22.35 | $15.46 | 559,320 |
| 2022-03-25 | $22.38 | $22.61 | $22.19 | $22.31 | $15.43 | 469,000 |
| 2022-03-24 | $22.68 | $22.68 | $22.29 | $22.36 | $15.47 | 507,330 |
| 2022-03-23 | $22.73 | $22.88 | $22.62 | $22.66 | $15.67 | 589,720 |
| 2022-03-22 | $22.80 | $23.00 | $22.48 | $22.87 | $15.82 | 839,960 |
| 2022-03-21 | $22.66 | $22.96 | $22.55 | $22.77 | $15.75 | 837,030 |
| 2022-03-18 | $22.30 | $22.76 | $22.13 | $22.69 | $15.70 | 652,160 |
| 2022-03-17 | $22.47 | $22.89 | $22.31 | $22.41 | $15.50 | 1,210,540 |
| 2022-03-16 | $22.50 | $22.50 | $21.55 | $22.31 | $15.43 | 1,196,360 |
| 2022-03-15 | $23.64 | $23.77 | $21.95 | $22.02 | $15.23 | 1,793,960 |
| 2022-03-14 | $24.50 | $24.58 | $23.70 | $23.78 | $16.45 | 1,175,800 |
| 2022-03-11 | $24.37 | $24.86 | $23.85 | $24.71 | $17.09 | 1,309,270 |
| 2022-03-10 | $25.45 | $25.45 | $24.51 | $24.64 | $17.04 | 1,556,040 |
| 2022-03-09 | $25.36 | $25.86 | $23.76 | $24.76 | $17.13 | 1,748,910 |
| 2022-03-08 | $25.93 | $26.38 | $25.26 | $25.31 | $17.51 | 1,533,660 |
| 2022-03-07 | $26.38 | $26.70 | $25.93 | $26.13 | $18.08 | 1,307,410 |
| 2022-03-04 | $27.01 | $27.18 | $26.31 | $26.42 | $18.28 | 2,154,920 |
| 2022-03-03 | $27.80 | $27.87 | $27.13 | $27.32 | $18.90 | 2,308,750 |
| 2022-03-02 | $27.73 | $28.30 | $27.19 | $27.93 | $19.32 | 3,122,020 |
| 2022-03-01 | $28.07 | $29.09 | $27.20 | $28.45 | $19.68 | 5,060,940 |
| 2022-02-28 | $27.21 | $27.75 | $26.29 | $27.75 | $19.20 | 3,098,240 |
| 2022-02-25 | $28.00 | $28.40 | $27.26 | $27.26 | $18.86 | 3,253,320 |
| 2022-02-24 | $27.59 | $29.11 | $27.18 | $27.61 | $19.10 | 6,299,870 |
| 2022-02-23 | $26.93 | $28.38 | $26.53 | $27.95 | $19.33 | 5,859,890 |
| 2022-02-22 | $27.28 | $27.50 | $26.60 | $26.80 | $18.54 | 5,567,330 |
| 2022-02-21 | $25.45 | $27.56 | $25.45 | $27.56 | $19.06 | 5,935,300 |
| 2022-02-18 | $24.70 | $25.07 | $24.55 | $25.05 | $17.33 | 701,580 |
| 2022-02-17 | $24.56 | $24.80 | $24.52 | $24.72 | $17.10 | 363,680 |
| 2022-02-16 | $24.07 | $24.83 | $24.07 | $24.73 | $17.11 | 608,980 |
| 2022-02-15 | $24.00 | $24.10 | $23.83 | $24.08 | $16.66 | 259,180 |
| 2022-02-14 | $24.23 | $24.23 | $23.84 | $24.00 | $16.60 | 473,780 |
| 2022-02-11 | $24.43 | $24.55 | $24.07 | $24.28 | $16.80 | 275,890 |
| 2022-02-10 | $24.64 | $24.65 | $24.34 | $24.40 | $16.88 | 273,900 |
| 2022-02-09 | $24.81 | $24.81 | $24.48 | $24.62 | $17.03 | 439,120 |
| 2022-02-08 | $24.63 | $24.91 | $24.52 | $24.78 | $17.14 | 380,570 |
| 2022-02-07 | $24.12 | $24.55 | $24.12 | $24.53 | $16.97 | 363,350 |
| 2022-02-04 | $24.10 | $24.10 | $24.10 | $24.10 | $16.67 | 0 |
| 2022-02-03 | $24.10 | $24.10 | $24.10 | $24.10 | $16.67 | 0 |
| 2022-02-02 | $24.10 | $24.10 | $24.10 | $24.10 | $16.67 | 0 |
| 2022-02-01 | $24.10 | $24.10 | $24.10 | $24.10 | $16.67 | 0 |
| 2022-01-28 | $23.55 | $24.24 | $23.55 | $24.10 | $16.67 | 632,420 |
| 2022-01-27 | $23.88 | $23.89 | $23.38 | $23.40 | $16.19 | 416,180 |
| 2022-01-26 | $23.53 | $23.92 | $23.43 | $23.90 | $16.53 | 432,250 |
| 2022-01-25 | $24.16 | $24.24 | $23.50 | $23.50 | $16.26 | 551,610 |
| 2022-01-24 | $24.30 | $24.56 | $24.09 | $24.16 | $16.71 | 420,560 |
| 2022-01-21 | $24.79 | $25.07 | $24.36 | $24.45 | $16.91 | 669,460 |
| 2022-01-20 | $25.93 | $26.20 | $24.71 | $24.82 | $17.17 | 1,424,480 |
| 2022-01-19 | $25.21 | $26.05 | $25.16 | $25.93 | $17.94 | 811,940 |
| 2022-01-18 | $25.69 | $25.74 | $25.26 | $25.31 | $17.51 | 561,760 |
| 2022-01-17 | $25.16 | $25.74 | $25.15 | $25.65 | $17.74 | 554,660 |
| 2022-01-14 | $25.93 | $25.93 | $25.03 | $25.16 | $17.40 | 814,140 |
| 2022-01-13 | $25.93 | $26.08 | $25.71 | $25.93 | $17.94 | 692,130 |
| 2022-01-12 | $25.89 | $26.00 | $25.63 | $25.88 | $17.90 | 592,870 |
| 2022-01-11 | $25.60 | $25.88 | $25.38 | $25.63 | $17.73 | 642,010 |
| 2022-01-10 | $25.48 | $25.67 | $24.25 | $25.60 | $17.71 | 791,640 |
| 2022-01-07 | $25.90 | $26.05 | $25.41 | $25.41 | $17.58 | 703,940 |
| 2022-01-06 | $25.62 | $26.10 | $25.62 | $25.86 | $17.89 | 705,130 |
| 2022-01-05 | $26.17 | $26.18 | $25.50 | $25.61 | $17.72 | 725,150 |
| 2022-01-04 | $26.25 | $26.25 | $25.77 | $26.08 | $18.04 | 704,310 |
| 2022-01-03 | $25.86 | $25.86 | $25.86 | $25.86 | $17.89 | 0 |
| 2021-12-31 | $26.23 | $26.26 | $25.84 | $25.86 | $17.89 | 605,080 |
| 2021-12-30 | $25.80 | $26.52 | $25.72 | $26.04 | $18.01 | 888,290 |
| 2021-12-29 | $25.74 | $25.84 | $25.51 | $25.80 | $17.85 | 358,590 |
| 2021-12-28 | $25.93 | $25.99 | $25.61 | $25.74 | $17.81 | 463,100 |
| 2021-12-27 | $25.78 | $25.99 | $25.61 | $25.93 | $17.94 | 602,760 |
| 2021-12-24 | $25.85 | $25.98 | $25.40 | $25.83 | $17.87 | 942,820 |
| 2021-12-23 | $26.16 | $26.16 | $25.81 | $25.86 | $17.89 | 653,650 |
| 2021-12-22 | $26.40 | $26.55 | $26.01 | $26.21 | $18.13 | 850,090 |
| 2021-12-21 | $26.95 | $26.95 | $26.30 | $26.38 | $18.25 | 1,317,800 |
| 2021-12-20 | $26.90 | $27.78 | $26.61 | $26.91 | $18.61 | 2,235,730 |
| 2021-12-17 | $25.77 | $26.81 | $25.58 | $26.80 | $18.54 | 2,721,890 |
| 2021-12-16 | $25.31 | $25.80 | $25.31 | $25.77 | $17.83 | 962,460 |
| 2021-12-15 | $25.26 | $25.46 | $25.20 | $25.31 | $17.51 | 628,640 |
| 2021-12-14 | $25.09 | $25.35 | $24.88 | $25.26 | $17.47 | 560,540 |
| 2021-12-13 | $25.25 | $25.38 | $25.01 | $25.01 | $17.30 | 523,770 |
| 2021-12-10 | $24.80 | $25.10 | $24.80 | $25.10 | $17.36 | 393,340 |
| 2021-12-09 | $24.76 | $25.06 | $24.70 | $24.84 | $17.18 | 446,090 |
| 2021-12-08 | $24.85 | $24.86 | $24.67 | $24.77 | $17.13 | 379,110 |
| 2021-12-07 | $25.05 | $25.08 | $24.50 | $24.76 | $17.13 | 601,130 |
| 2021-12-06 | $25.20 | $25.42 | $25.00 | $25.03 | $17.31 | 805,990 |
| 2021-12-03 | $25.20 | $25.20 | $25.20 | $25.20 | $17.43 | 450,170 |
| 2021-12-02 | $25.11 | $25.11 | $25.11 | $25.11 | $17.37 | 661,080 |
| 2021-12-01 | $24.66 | $25.25 | $24.53 | $25.19 | $17.43 | 778,490 |
| 2021-11-30 | $24.34 | $24.84 | $24.20 | $24.66 | $17.06 | 583,890 |
| 2021-11-29 | $24.50 | $24.64 | $24.37 | $24.38 | $16.86 | 502,660 |
| 2021-11-26 | $25.14 | $25.14 | $24.75 | $24.82 | $17.17 | 591,980 |
| 2021-11-25 | $24.61 | $25.20 | $24.61 | $25.08 | $17.35 | 896,640 |
| 2021-11-24 | $24.61 | $24.86 | $24.46 | $24.76 | $17.13 | 786,990 |
| 2021-11-23 | $24.27 | $25.20 | $24.12 | $24.61 | $17.02 | 1,436,050 |
| 2021-11-22 | $24.05 | $24.28 | $24.05 | $24.24 | $16.77 | 469,260 |
| 2021-11-19 | $23.91 | $24.24 | $23.89 | $24.19 | $16.73 | 513,860 |
| 2021-11-18 | $24.21 | $24.28 | $23.88 | $23.95 | $16.57 | 749,840 |
| 2021-11-17 | $24.20 | $24.34 | $24.13 | $24.25 | $16.77 | 654,470 |
| 2021-11-16 | $24.38 | $24.50 | $24.00 | $24.13 | $16.69 | 664,220 |
| 2021-11-15 | $24.03 | $24.40 | $23.93 | $24.33 | $16.83 | 847,030 |
| 2021-11-12 | $24.22 | $24.22 | $23.86 | $24.03 | $16.62 | 724,120 |
| 2021-11-11 | $24.10 | $24.25 | $23.86 | $24.22 | $16.75 | 449,480 |
| 2021-11-10 | $23.70 | $24.20 | $23.48 | $24.12 | $16.68 | 716,160 |
| 2021-11-09 | $23.48 | $23.79 | $23.47 | $23.70 | $16.39 | 259,500 |
| 2021-11-08 | $23.64 | $23.74 | $23.38 | $23.54 | $16.28 | 417,050 |
| 2021-11-05 | $23.54 | $23.54 | $23.54 | $23.54 | $16.28 | 513,220 |
| 2021-11-04 | $23.45 | $23.70 | $23.26 | $23.54 | $16.28 | 501,980 |
| 2021-11-03 | $23.17 | $23.49 | $23.05 | $23.32 | $16.13 | 542,110 |
| 2021-11-02 | $24.30 | $24.30 | $23.03 | $23.10 | $15.98 | 1,069,890 |
| 2021-11-01 | $24.47 | $24.47 | $23.40 | $23.95 | $16.57 | 1,354,350 |
| 2021-10-29 | $24.73 | $24.95 | $24.47 | $24.85 | $17.19 | 489,920 |
| 2021-10-28 | $25.90 | $25.90 | $24.43 | $24.55 | $16.98 | 903,840 |
| 2021-10-27 | $26.61 | $26.68 | $25.81 | $25.90 | $17.92 | 449,370 |
| 2021-10-26 | $26.54 | $26.73 | $26.38 | $26.60 | $18.40 | 352,360 |
| 2021-10-25 | $26.70 | $26.86 | $26.43 | $26.52 | $18.35 | 412,870 |
| 2021-10-22 | $27.16 | $27.16 | $26.60 | $26.68 | $18.46 | 681,520 |
| 2021-10-21 | $27.36 | $27.41 | $27.13 | $27.13 | $18.77 | 325,300 |
| 2021-10-20 | $27.37 | $27.55 | $27.27 | $27.30 | $18.88 | 353,320 |
| 2021-10-19 | $27.38 | $27.53 | $27.25 | $27.46 | $19.00 | 396,610 |
| 2021-10-18 | $27.82 | $27.82 | $27.22 | $27.39 | $18.95 | 516,090 |
| 2021-10-15 | $28.19 | $28.20 | $27.50 | $27.64 | $19.12 | 387,740 |
| 2021-10-14 | $27.92 | $28.30 | $27.82 | $27.92 | $19.31 | 425,380 |
| 2021-10-13 | $27.83 | $28.11 | $27.62 | $28.09 | $19.43 | 331,260 |
| 2021-10-12 | $28.49 | $28.51 | $27.78 | $27.83 | $19.25 | 611,540 |
| 2021-10-11 | $28.79 | $28.79 | $28.38 | $28.40 | $19.65 | 604,400 |
| 2021-10-08 | $28.42 | $28.92 | $28.00 | $28.85 | $19.96 | 1,239,260 |
| 2021-10-07 | $28.52 | $28.52 | $28.52 | $28.52 | $19.73 | 0 |
| 2021-10-06 | $28.52 | $28.52 | $28.52 | $28.52 | $19.73 | 0 |
| 2021-09-30 | $29.12 | $29.14 | $28.20 | $28.52 | $19.73 | 1,491,900 |
| 2021-09-29 | $28.15 | $30.30 | $27.90 | $29.00 | $20.06 | 2,805,980 |
| 2021-09-28 | $28.30 | $29.00 | $27.72 | $28.40 | $19.65 | 1,486,960 |
| 2021-09-27 | $29.95 | $30.70 | $28.95 | $29.30 | $20.27 | 3,241,920 |
| 2021-09-24 | $27.83 | $28.18 | $27.38 | $28.02 | $19.38 | 1,626,980 |
| 2021-09-23 | $28.72 | $28.93 | $27.84 | $27.84 | $19.26 | 1,496,440 |
| 2021-09-22 | $29.18 | $29.60 | $28.70 | $28.72 | $19.87 | 582,320 |
| 2021-09-21 | $41.43 | $41.43 | $41.43 | $41.43 | $20.47 | 0 |
| 2021-09-20 | $41.43 | $41.43 | $41.43 | $41.43 | $20.47 | 0 |
| 2021-09-17 | $41.57 | $41.59 | $41.02 | $41.43 | $20.47 | 588,090 |
| 2021-09-16 | $41.52 | $41.82 | $41.02 | $41.10 | $20.31 | 425,370 |
| 2021-09-15 | $41.03 | $41.59 | $41.03 | $41.52 | $20.51 | 318,060 |
| 2021-09-14 | $42.10 | $42.48 | $41.10 | $41.32 | $20.42 | 782,450 |
| 2021-09-13 | $41.20 | $42.09 | $41.15 | $41.90 | $20.70 | 463,300 |
| 2021-09-10 | $41.40 | $41.94 | $41.31 | $41.60 | $20.55 | 558,650 |
| 2021-09-09 | $42.18 | $42.38 | $41.48 | $41.57 | $20.54 | 732,230 |
| 2021-09-08 | $42.27 | $42.39 | $42.06 | $42.30 | $20.90 | 613,740 |
| 2021-09-07 | $42.50 | $42.50 | $41.98 | $42.29 | $20.89 | 578,850 |
| 2021-09-06 | $42.20 | $42.49 | $41.80 | $42.37 | $20.93 | 724,430 |
| 2021-09-03 | $42.02 | $42.55 | $41.60 | $42.11 | $20.81 | 661,060 |
| 2021-09-02 | $41.60 | $42.06 | $41.46 | $42.02 | $20.76 | 559,700 |
| 2021-09-01 | $42.22 | $42.23 | $41.11 | $41.80 | $20.65 | 1,036,750 |
| 2021-08-31 | $42.99 | $43.20 | $42.20 | $42.22 | $20.86 | 826,050 |
| 2021-08-30 | $42.62 | $43.49 | $42.00 | $42.90 | $21.20 | 1,350,340 |
| 2021-08-27 | $41.20 | $42.82 | $41.14 | $42.62 | $21.06 | 1,825,970 |
| 2021-08-26 | $41.80 | $41.83 | $41.03 | $41.54 | $20.52 | 1,051,570 |
| 2021-08-25 | $41.02 | $42.93 | $41.02 | $41.78 | $20.64 | 1,722,190 |
| 2021-08-24 | $42.38 | $42.39 | $40.90 | $41.44 | $20.47 | 2,527,290 |
| 2021-08-23 | $39.00 | $41.42 | $38.68 | $41.42 | $20.46 | 3,273,260 |
| 2021-08-20 | $37.77 | $37.81 | $37.22 | $37.65 | $18.60 | 479,380 |
| 2021-08-19 | $38.34 | $38.47 | $37.85 | $37.87 | $18.71 | 471,450 |
| 2021-08-18 | $38.15 | $38.40 | $37.72 | $38.34 | $18.94 | 582,640 |
| 2021-08-17 | $38.87 | $39.00 | $38.12 | $38.15 | $18.85 | 528,250 |
| 2021-08-16 | $38.51 | $39.17 | $38.51 | $38.93 | $19.23 | 500,310 |
| 2021-08-13 | $38.90 | $39.08 | $38.46 | $38.51 | $19.03 | 411,180 |
| 2021-08-12 | $38.86 | $39.17 | $38.66 | $38.91 | $19.22 | 430,100 |
| 2021-08-11 | $38.92 | $39.28 | $38.92 | $38.93 | $19.23 | 371,330 |
| 2021-08-10 | $38.80 | $38.80 | $38.45 | $38.75 | $19.15 | 282,850 |
| 2021-08-09 | $37.82 | $38.76 | $37.82 | $38.71 | $19.13 | 275,320 |
| 2021-08-06 | $37.81 | $38.12 | $37.61 | $37.94 | $18.75 | 165,580 |
| 2021-08-05 | $38.09 | $38.27 | $37.84 | $37.88 | $18.72 | 170,200 |
| 2021-08-04 | $38.05 | $38.59 | $38.05 | $38.23 | $18.89 | 165,830 |
| 2021-08-03 | $38.36 | $38.61 | $38.06 | $38.22 | $18.88 | 217,880 |
| 2021-08-02 | $37.68 | $38.43 | $37.56 | $38.35 | $18.95 | 246,340 |
| 2021-07-30 | $37.74 | $37.85 | $37.42 | $37.77 | $18.66 | 144,200 |
| 2021-07-29 | $37.67 | $37.93 | $37.40 | $37.76 | $18.66 | 151,630 |
| 2021-07-28 | $38.05 | $38.05 | $36.88 | $37.36 | $18.46 | 276,890 |
| 2021-07-27 | $38.34 | $38.58 | $38.00 | $38.08 | $18.81 | 218,350 |
| 2021-07-26 | $39.30 | $39.31 | $38.27 | $38.34 | $18.94 | 513,080 |
| 2021-07-23 | $39.88 | $40.00 | $39.37 | $39.38 | $19.46 | 370,860 |
| 2021-07-22 | $40.23 | $40.23 | $39.67 | $39.88 | $19.70 | 301,430 |
| 2021-07-21 | $39.98 | $40.15 | $39.84 | $39.87 | $19.70 | 293,580 |
| 2021-07-20 | $40.30 | $40.30 | $39.84 | $40.07 | $19.80 | 288,000 |
| 2021-07-19 | $40.43 | $40.49 | $39.94 | $40.40 | $19.96 | 352,760 |
| 2021-07-16 | $40.11 | $40.67 | $40.10 | $40.40 | $19.96 | 497,980 |
| 2021-07-15 | $40.00 | $40.40 | $39.43 | $40.29 | $19.91 | 387,020 |
| 2021-07-14 | $40.36 | $40.36 | $39.90 | $40.06 | $19.79 | 226,500 |
| 2021-07-13 | $40.26 | $40.35 | $40.00 | $40.35 | $19.94 | 403,870 |
| 2021-07-12 | $40.15 | $40.20 | $39.82 | $40.09 | $19.81 | 320,430 |
| 2021-07-09 | $39.46 | $40.11 | $39.30 | $40.02 | $19.77 | 418,460 |
| 2021-07-08 | $39.99 | $39.99 | $39.30 | $39.63 | $19.58 | 350,910 |
| 2021-07-07 | $39.70 | $40.17 | $39.65 | $39.96 | $19.74 | 319,710 |
| 2021-07-06 | $39.40 | $39.77 | $39.26 | $39.77 | $19.65 | 218,620 |
| 2021-07-05 | $39.30 | $39.46 | $39.17 | $39.39 | $19.46 | 191,860 |
| 2021-07-02 | $39.98 | $39.98 | $39.23 | $39.27 | $19.40 | 370,400 |
| 2021-07-01 | $39.80 | $40.06 | $39.61 | $39.82 | $19.67 | 267,300 |
| 2021-06-30 | $39.80 | $40.08 | $39.63 | $39.88 | $19.70 | 208,150 |
| 2021-06-29 | $39.97 | $39.98 | $39.61 | $39.62 | $19.58 | 295,700 |
| 2021-06-28 | $40.01 | $40.09 | $39.73 | $39.88 | $19.70 | 240,400 |
| 2021-06-25 | $39.68 | $40.06 | $39.60 | $40.00 | $19.76 | 234,990 |
| 2021-06-24 | $40.01 | $40.01 | $39.63 | $39.71 | $19.62 | 252,400 |
| 2021-06-23 | $40.19 | $40.28 | $39.97 | $40.04 | $19.78 | 264,140 |
| 2021-06-22 | $39.86 | $40.35 | $39.74 | $40.19 | $19.86 | 396,040 |
| 2021-06-21 | $39.73 | $39.92 | $39.55 | $39.90 | $19.71 | 262,960 |
| 2021-06-18 | $39.86 | $39.86 | $39.58 | $39.75 | $19.64 | 219,140 |
| 2021-06-17 | $39.75 | $39.95 | $39.63 | $39.70 | $19.61 | 197,010 |
| 2021-06-16 | $40.00 | $40.08 | $39.71 | $39.98 | $19.75 | 206,270 |
| 2021-06-15 | $40.05 | $40.13 | $39.53 | $39.92 | $19.72 | 309,200 |
| 2021-06-14 | $40.13 | $40.13 | $40.13 | $40.13 | $19.83 | 0 |
| 2021-06-11 | $40.60 | $40.69 | $40.13 | $40.13 | $19.83 | 382,310 |
| 2021-06-10 | $40.51 | $40.71 | $40.39 | $40.64 | $20.08 | 242,800 |
| 2021-06-09 | $40.46 | $40.69 | $40.46 | $40.57 | $20.04 | 249,100 |
| 2021-06-08 | $40.30 | $40.64 | $40.30 | $40.64 | $20.08 | 232,900 |
| 2021-06-07 | $40.72 | $40.84 | $40.27 | $40.45 | $19.99 | 389,120 |
| 2021-06-04 | $41.31 | $41.31 | $40.62 | $40.72 | $20.12 | 378,300 |
| 2021-06-03 | $42.25 | $42.45 | $41.83 | $41.95 | $20.38 | 501,300 |
| 2021-06-02 | $41.79 | $42.15 | $41.70 | $41.97 | $20.39 | 480,550 |
| 2021-06-01 | $41.49 | $41.81 | $41.39 | $41.79 | $20.30 | 259,410 |
| 2021-05-31 | $41.15 | $41.89 | $41.15 | $41.61 | $20.22 | 253,780 |
| 2021-05-28 | $41.65 | $41.96 | $41.15 | $41.15 | $19.99 | 442,750 |
| 2021-05-27 | $41.32 | $41.66 | $41.22 | $41.63 | $20.23 | 382,070 |
| 2021-05-26 | $41.28 | $41.38 | $41.15 | $41.31 | $20.07 | 298,080 |
| 2021-05-25 | $41.00 | $41.37 | $40.86 | $41.27 | $20.05 | 283,220 |
| 2021-05-24 | $40.72 | $41.07 | $40.50 | $40.99 | $19.91 | 227,300 |
| 2021-05-21 | $40.79 | $40.88 | $40.58 | $40.62 | $19.74 | 170,850 |
| 2021-05-20 | $41.00 | $41.00 | $40.54 | $40.79 | $19.82 | 163,430 |
| 2021-05-19 | $41.00 | $41.12 | $40.80 | $40.98 | $19.91 | 179,460 |
| 2021-05-18 | $40.85 | $41.22 | $40.72 | $41.12 | $19.98 | 225,070 |
| 2021-05-17 | $41.16 | $41.16 | $40.66 | $40.69 | $19.77 | 287,280 |
| 2021-05-14 | $40.45 | $41.16 | $40.45 | $41.10 | $19.97 | 297,880 |
| 2021-05-13 | $40.51 | $40.88 | $40.32 | $40.65 | $19.75 | 217,690 |
| 2021-05-12 | $40.60 | $40.77 | $40.31 | $40.70 | $19.77 | 226,500 |
| 2021-05-11 | $40.93 | $40.96 | $40.50 | $40.70 | $19.77 | 314,840 |
| 2021-05-10 | $40.91 | $41.18 | $40.82 | $40.96 | $19.90 | 235,920 |
| 2021-05-07 | $41.39 | $41.62 | $40.90 | $40.95 | $19.90 | 367,400 |
| 2021-05-06 | $41.67 | $41.88 | $41.44 | $41.61 | $20.22 | 246,850 |
| 2021-05-05 | $41.69 | $41.69 | $41.69 | $41.69 | $20.25 | 0 |
| 2021-05-04 | $41.69 | $41.69 | $41.69 | $41.69 | $20.25 | 0 |
| 2021-04-30 | $41.50 | $41.78 | $41.21 | $41.69 | $20.25 | 367,190 |
| 2021-04-29 | $40.96 | $41.53 | $40.96 | $41.24 | $20.04 | 254,840 |
| 2021-04-28 | $41.14 | $41.44 | $40.90 | $41.24 | $20.04 | 302,520 |
| 2021-04-27 | $41.70 | $41.91 | $41.02 | $41.09 | $19.96 | 423,650 |
| 2021-04-26 | $42.00 | $42.20 | $41.51 | $41.70 | $20.26 | 336,390 |
| 2021-04-23 | $43.00 | $43.00 | $41.68 | $41.80 | $20.31 | 929,370 |
| 2021-04-22 | $43.49 | $43.54 | $43.16 | $43.34 | $21.06 | 444,620 |
| 2021-04-21 | $43.45 | $43.59 | $43.18 | $43.34 | $21.06 | 414,400 |
| 2021-04-20 | $43.38 | $43.75 | $43.22 | $43.46 | $21.11 | 684,560 |
| 2021-04-19 | $43.48 | $43.48 | $43.09 | $43.36 | $21.07 | 693,220 |
| 2021-04-16 | $42.99 | $43.68 | $42.80 | $43.25 | $21.01 | 966,850 |
| 2021-04-15 | $45.12 | $45.29 | $43.87 | $44.23 | $21.49 | 753,580 |
| 2021-04-14 | $43.61 | $45.59 | $43.51 | $45.32 | $22.02 | 781,950 |
| 2021-04-13 | $44.51 | $44.78 | $43.43 | $43.61 | $21.19 | 805,190 |
| 2021-04-12 | $45.45 | $46.45 | $44.80 | $44.91 | $21.82 | 1,035,270 |
| 2021-04-09 | $44.20 | $45.50 | $43.93 | $45.48 | $22.10 | 1,087,560 |
| 2021-04-08 | $44.75 | $45.68 | $44.22 | $44.30 | $21.52 | 1,018,420 |
| 2021-04-07 | $44.30 | $44.83 | $43.90 | $44.73 | $21.73 | 722,540 |
| 2021-04-06 | $43.30 | $44.78 | $43.30 | $44.43 | $21.59 | 990,660 |
| 2021-04-05 | $43.40 | $43.40 | $43.40 | $43.40 | $21.09 | 0 |
| 2021-04-02 | $42.75 | $43.56 | $42.36 | $43.40 | $21.09 | 515,290 |
| 2021-04-01 | $42.75 | $42.76 | $42.36 | $42.67 | $20.73 | 315,760 |
| 2021-03-31 | $43.33 | $43.60 | $42.66 | $42.76 | $20.77 | 613,440 |
| 2021-03-30 | $43.00 | $43.44 | $42.84 | $43.36 | $21.07 | 698,020 |
| 2021-03-29 | $43.02 | $43.27 | $42.67 | $43.07 | $20.93 | 403,870 |
| 2021-03-26 | $42.54 | $43.08 | $42.40 | $42.88 | $20.83 | 459,910 |
| 2021-03-25 | $42.51 | $42.76 | $42.02 | $42.45 | $20.62 | 417,940 |
| 2021-03-24 | $42.47 | $42.98 | $42.18 | $42.60 | $20.70 | 393,460 |
| 2021-03-23 | $43.10 | $43.19 | $42.17 | $42.32 | $20.56 | 561,180 |
| 2021-03-22 | $43.09 | $43.45 | $42.80 | $43.11 | $20.94 | 686,510 |
| 2021-03-19 | $42.05 | $43.20 | $41.90 | $43.00 | $20.89 | 911,150 |
| 2021-03-18 | $42.00 | $42.67 | $42.00 | $42.50 | $20.65 | 550,560 |
| 2021-03-17 | $41.06 | $42.20 | $40.76 | $41.94 | $20.38 | 442,750 |
| 2021-03-16 | $40.45 | $41.15 | $40.45 | $41.07 | $19.95 | 242,550 |
| 2021-03-15 | $40.34 | $40.73 | $40.30 | $40.42 | $19.64 | 316,440 |
| 2021-03-12 | $40.88 | $41.09 | $40.45 | $40.61 | $19.73 | 270,680 |
| 2021-03-11 | $40.53 | $40.98 | $40.08 | $40.88 | $19.86 | 264,400 |
| 2021-03-10 | $41.23 | $41.54 | $40.46 | $40.52 | $19.69 | 389,200 |
| 2021-03-09 | $42.59 | $42.60 | $40.63 | $41.13 | $19.98 | 579,790 |
| 2021-03-08 | $42.81 | $43.20 | $42.45 | $42.59 | $20.69 | 422,350 |
| 2021-03-05 | $42.67 | $43.12 | $42.29 | $42.79 | $20.79 | 404,870 |
| 2021-03-04 | $42.68 | $43.20 | $42.60 | $42.74 | $20.77 | 557,780 |
| 2021-03-03 | $42.35 | $43.19 | $42.13 | $43.08 | $20.93 | 701,940 |
| 2021-03-02 | $42.71 | $42.80 | $42.01 | $42.29 | $20.55 | 411,680 |
| 2021-03-01 | $42.18 | $42.76 | $42.01 | $42.70 | $20.75 | 672,180 |
| 2021-02-26 | $41.24 | $42.29 | $40.79 | $42.24 | $20.52 | 571,880 |
| 2021-02-25 | $41.65 | $41.65 | $41.28 | $41.35 | $20.09 | 274,670 |
| 2021-02-24 | $41.30 | $41.98 | $41.29 | $41.54 | $20.18 | 341,490 |
| 2021-02-23 | $41.70 | $41.85 | $41.15 | $41.42 | $20.12 | 373,140 |
| 2021-02-22 | $42.44 | $42.74 | $41.81 | $41.85 | $20.33 | 626,080 |
| 2021-02-19 | $41.70 | $42.45 | $41.50 | $42.39 | $20.59 | 486,490 |
| 2021-02-18 | $41.25 | $41.96 | $41.25 | $41.67 | $20.25 | 481,220 |
| 2021-02-17 | $41.21 | $41.21 | $41.21 | $41.21 | $20.02 | 0 |
| 2021-02-16 | $41.21 | $41.21 | $41.21 | $41.21 | $20.02 | 0 |
| 2021-02-15 | $41.21 | $41.21 | $41.21 | $41.21 | $20.02 | 0 |
| 2021-02-12 | $41.21 | $41.21 | $41.21 | $41.21 | $20.02 | 0 |
| 2021-02-11 | $41.21 | $41.21 | $41.21 | $41.21 | $20.02 | 0 |
| 2021-02-10 | $40.30 | $41.39 | $40.30 | $41.21 | $20.02 | 416,300 |
| 2021-02-09 | $39.68 | $41.00 | $39.66 | $40.84 | $19.84 | 601,880 |
| 2021-02-08 | $40.01 | $40.10 | $39.45 | $39.68 | $19.28 | 247,610 |
| 2021-02-05 | $39.53 | $40.15 | $39.50 | $39.70 | $19.29 | 310,400 |
| 2021-02-04 | $40.96 | $40.96 | $39.42 | $39.70 | $19.29 | 564,800 |
| 2021-02-03 | $42.00 | $42.19 | $41.00 | $41.00 | $19.92 | 330,200 |
| 2021-02-02 | $42.41 | $42.45 | $41.60 | $41.81 | $20.31 | 398,380 |
| 2021-02-01 | $41.15 | $42.43 | $40.53 | $42.41 | $20.60 | 557,350 |
| 2021-01-29 | $42.31 | $42.44 | $40.88 | $41.16 | $20.00 | 551,820 |
| 2021-01-28 | $42.00 | $43.45 | $41.95 | $42.25 | $20.53 | 731,320 |
| 2021-01-27 | $41.95 | $42.32 | $41.38 | $42.32 | $20.56 | 392,690 |
| 2021-01-26 | $41.01 | $42.57 | $41.01 | $42.22 | $20.51 | 669,230 |
| 2021-01-25 | $41.78 | $41.99 | $40.87 | $41.01 | $19.92 | 290,450 |
| 2021-01-22 | $41.87 | $42.07 | $41.00 | $42.02 | $20.42 | 398,470 |
| 2021-01-21 | $42.24 | $42.35 | $41.86 | $41.87 | $20.34 | 376,280 |
| 2021-01-20 | $42.06 | $42.26 | $41.42 | $42.26 | $20.53 | 387,950 |
| 2021-01-19 | $42.11 | $42.63 | $42.00 | $42.06 | $20.43 | 308,050 |
| 2021-01-18 | $42.25 | $42.79 | $41.94 | $42.03 | $20.42 | 442,500 |
| 2021-01-15 | $41.35 | $42.69 | $41.14 | $42.37 | $20.59 | 590,210 |
| 2021-01-14 | $41.12 | $41.65 | $40.11 | $41.43 | $20.13 | 407,520 |
| 2021-01-13 | $40.77 | $41.96 | $40.77 | $41.12 | $19.98 | 519,550 |
| 2021-01-12 | $40.05 | $40.96 | $40.05 | $40.46 | $19.66 | 286,370 |
| 2021-01-11 | $41.40 | $41.40 | $40.27 | $40.30 | $19.58 | 407,350 |
| 2021-01-08 | $41.01 | $41.99 | $40.80 | $41.40 | $20.11 | 322,480 |
| 2021-01-07 | $43.17 | $43.17 | $41.02 | $41.28 | $20.06 | 786,320 |
| 2021-01-06 | $43.90 | $44.33 | $43.06 | $43.17 | $20.97 | 514,150 |
| 2021-01-05 | $44.60 | $44.60 | $44.08 | $44.18 | $21.46 | 467,160 |
| 2021-01-04 | $44.27 | $44.93 | $44.04 | $44.78 | $21.76 | 346,230 |
| 2021-01-01 | $44.27 | $44.27 | $44.27 | $44.27 | $21.51 | 0 |
| 2020-12-31 | $43.86 | $44.80 | $43.86 | $44.27 | $21.51 | 286,250 |
| 2020-12-30 | $43.33 | $43.86 | $43.33 | $43.66 | $21.21 | 244,100 |
| 2020-12-29 | $43.08 | $43.95 | $43.03 | $43.47 | $21.12 | 327,400 |
| 2020-12-28 | $44.09 | $44.58 | $43.38 | $43.40 | $21.09 | 509,020 |
| 2020-12-25 | $45.13 | $45.35 | $43.00 | $44.72 | $21.73 | 706,460 |
| 2020-12-24 | $47.10 | $47.15 | $45.00 | $45.20 | $21.96 | 734,020 |
| 2020-12-23 | $47.12 | $47.65 | $47.03 | $47.15 | $22.91 | 391,530 |
| 2020-12-22 | $48.59 | $48.59 | $47.00 | $47.20 | $22.93 | 494,340 |
| 2020-12-21 | $48.50 | $48.67 | $48.00 | $48.45 | $23.54 | 506,170 |
| 2020-12-18 | $48.09 | $48.99 | $48.06 | $48.60 | $23.61 | 698,210 |
| 2020-12-17 | $47.27 | $47.98 | $46.81 | $47.96 | $23.30 | 505,150 |
| 2020-12-16 | $48.32 | $48.47 | $47.27 | $47.31 | $22.99 | 353,270 |
| 2020-12-15 | $47.47 | $48.48 | $47.31 | $48.39 | $23.51 | 360,820 |
| 2020-12-14 | $47.08 | $47.95 | $47.08 | $47.60 | $23.13 | 237,740 |
| 2020-12-11 | $48.26 | $48.29 | $47.06 | $47.26 | $22.96 | 523,940 |
| 2020-12-10 | $48.00 | $48.55 | $47.75 | $48.23 | $23.43 | 381,920 |
| 2020-12-09 | $48.89 | $49.07 | $48.00 | $48.00 | $23.32 | 523,010 |
| 2020-12-08 | $49.20 | $49.43 | $48.70 | $48.89 | $23.75 | 590,480 |
| 2020-12-07 | $50.10 | $50.26 | $49.18 | $49.28 | $23.94 | 549,080 |
| 2020-12-04 | $50.18 | $50.57 | $50.06 | $50.15 | $24.37 | 354,680 |
| 2020-12-03 | $50.57 | $50.67 | $50.11 | $50.18 | $24.38 | 400,440 |
| 2020-12-02 | $50.16 | $50.76 | $49.96 | $50.68 | $24.62 | 616,200 |
| 2020-12-01 | $49.64 | $50.48 | $49.52 | $50.15 | $24.37 | 451,880 |
| 2020-11-30 | $49.25 | $49.99 | $49.25 | $49.64 | $24.12 | 470,430 |
| 2020-11-27 | $49.79 | $50.14 | $48.82 | $49.37 | $23.99 | 618,470 |
| 2020-11-26 | $50.20 | $50.50 | $49.66 | $50.02 | $24.30 | 680,520 |
| 2020-11-25 | $52.11 | $52.11 | $50.56 | $50.56 | $24.56 | 859,280 |
| 2020-11-24 | $52.22 | $52.83 | $51.66 | $51.80 | $25.17 | 823,520 |
| 2020-11-23 | $52.58 | $53.20 | $52.39 | $52.55 | $25.53 | 890,110 |
| 2020-11-20 | $52.30 | $52.90 | $52.04 | $52.73 | $25.62 | 948,500 |
| 2020-11-19 | $51.29 | $52.48 | $51.09 | $52.44 | $25.48 | 847,870 |
| 2020-11-18 | $51.36 | $51.65 | $51.12 | $51.51 | $25.03 | 496,690 |
| 2020-11-17 | $52.30 | $52.30 | $51.02 | $51.36 | $24.95 | 842,870 |
| 2020-11-16 | $52.30 | $52.79 | $51.78 | $52.11 | $25.32 | 718,340 |
| 2020-11-13 | $51.37 | $51.99 | $51.37 | $51.98 | $25.25 | 647,900 |
| 2020-11-12 | $51.76 | $52.28 | $51.50 | $51.53 | $25.04 | 691,460 |
| 2020-11-11 | $52.50 | $52.99 | $51.80 | $51.82 | $25.18 | 962,540 |
| 2020-11-10 | $53.51 | $53.87 | $52.33 | $52.85 | $25.68 | 1,458,970 |
| 2020-11-09 | $52.80 | $53.55 | $52.27 | $53.50 | $25.99 | 2,487,980 |
| 2020-11-06 | $50.55 | $53.40 | $49.72 | $52.22 | $25.37 | 2,033,180 |
| 2020-11-05 | $50.29 | $50.78 | $49.98 | $50.61 | $24.59 | 1,156,440 |
| 2020-11-04 | $50.58 | $50.68 | $49.69 | $50.06 | $24.32 | 1,133,180 |
| 2020-11-03 | $49.13 | $50.36 | $48.85 | $50.30 | $24.44 | 1,317,560 |
| 2020-11-02 | $48.62 | $49.00 | $47.88 | $48.85 | $23.73 | 696,280 |
| 2020-10-30 | $50.08 | $50.20 | $48.60 | $48.62 | $23.62 | 1,235,930 |
| 2020-10-29 | $48.13 | $49.34 | $47.91 | $49.21 | $23.91 | 683,780 |
| 2020-10-28 | $49.39 | $49.39 | $48.21 | $48.68 | $23.65 | 871,070 |
| 2020-10-27 | $49.50 | $49.71 | $48.91 | $49.12 | $23.86 | 940,470 |
| 2020-10-26 | $50.20 | $50.36 | $49.45 | $50.03 | $24.31 | 1,114,450 |
| 2020-10-23 | $49.16 | $50.33 | $48.92 | $49.93 | $24.26 | 1,571,920 |
| 2020-10-22 | $48.98 | $49.82 | $48.25 | $49.14 | $23.87 | 700,670 |
| 2020-10-21 | $49.28 | $49.98 | $48.86 | $48.92 | $23.77 | 719,540 |
| 2020-10-20 | $48.90 | $49.51 | $48.15 | $49.41 | $24.01 | 841,820 |
| 2020-10-19 | $49.99 | $50.10 | $49.01 | $49.10 | $23.86 | 657,050 |
| 2020-10-16 | $49.20 | $50.45 | $48.88 | $49.77 | $24.18 | 1,032,680 |
| 2020-10-15 | $50.30 | $50.47 | $49.34 | $49.39 | $24.00 | 867,760 |
| 2020-10-14 | $50.00 | $50.27 | $49.72 | $50.20 | $24.39 | 1,040,240 |
| 2020-10-13 | $49.40 | $50.69 | $49.18 | $50.34 | $24.46 | 1,396,660 |
| 2020-10-12 | $48.53 | $49.46 | $48.46 | $49.41 | $24.01 | 1,032,740 |
| 2020-10-09 | $47.97 | $48.48 | $47.70 | $48.22 | $23.43 | 810,500 |
| 2020-10-08 | $47.33 | $47.33 | $47.33 | $47.33 | $23.00 | 0 |
| 2020-10-07 | $47.33 | $47.33 | $47.33 | $47.33 | $23.00 | 0 |
| 2020-10-06 | $47.33 | $47.33 | $47.33 | $47.33 | $23.00 | 0 |
| 2020-10-05 | $47.33 | $47.33 | $47.33 | $47.33 | $23.00 | 0 |
| 2020-10-02 | $47.33 | $47.33 | $47.33 | $47.33 | $23.00 | 0 |
| 2020-10-01 | $47.33 | $47.33 | $47.33 | $47.33 | $23.00 | 0 |
| 2020-09-30 | $47.66 | $47.96 | $47.24 | $47.33 | $23.00 | 455,440 |
| 2020-09-29 | $47.58 | $48.14 | $47.13 | $47.56 | $23.11 | 455,300 |
| 2020-09-28 | $48.93 | $49.01 | $47.20 | $47.38 | $23.02 | 872,450 |
| 2020-09-25 | $49.68 | $50.46 | $48.92 | $49.01 | $23.81 | 1,141,250 |
| 2020-09-24 | $49.29 | $50.34 | $48.88 | $49.58 | $24.09 | 1,144,770 |
| 2020-09-23 | $48.33 | $50.05 | $48.22 | $49.70 | $24.15 | 1,258,490 |
| 2020-09-22 | $48.82 | $48.82 | $48.10 | $48.22 | $23.43 | 692,060 |
| 2020-09-21 | $49.84 | $49.84 | $48.90 | $49.05 | $23.83 | 713,400 |
| 2020-09-18 | $50.03 | $50.28 | $49.41 | $49.65 | $24.12 | 1,137,610 |
| 2020-09-17 | $49.50 | $51.00 | $49.16 | $50.20 | $24.39 | 1,598,720 |
| 2020-09-16 | $48.88 | $49.77 | $48.30 | $49.43 | $24.02 | 1,222,410 |
| 2020-09-15 | $48.32 | $49.50 | $47.50 | $48.92 | $23.77 | 1,182,230 |
| 2020-09-14 | $48.49 | $49.43 | $48.03 | $48.45 | $23.54 | 885,550 |
| 2020-09-11 | $47.42 | $48.96 | $46.75 | $48.64 | $23.63 | 1,276,590 |
| 2020-09-10 | $50.80 | $50.83 | $47.91 | $47.95 | $23.30 | 1,778,660 |
| 2020-09-09 | $52.80 | $52.80 | $50.25 | $50.35 | $24.46 | 2,336,260 |
| 2020-09-08 | $55.16 | $55.47 | $53.50 | $53.85 | $26.16 | 1,849,120 |
| 2020-09-07 | $56.38 | $56.39 | $55.04 | $55.10 | $26.77 | 1,656,450 |
| 2020-09-04 | $55.48 | $56.72 | $55.11 | $56.52 | $27.46 | 1,651,890 |
| 2020-09-03 | $55.59 | $56.27 | $55.25 | $55.95 | $27.18 | 1,480,090 |
| 2020-09-02 | $55.40 | $55.78 | $55.07 | $55.64 | $27.03 | 1,428,740 |
| 2020-09-01 | $55.48 | $55.65 | $55.05 | $55.40 | $26.92 | 1,307,750 |
| 2020-08-31 | $55.36 | $56.39 | $55.31 | $55.70 | $27.06 | 1,801,960 |
| 2020-08-28 | $57.00 | $57.28 | $55.95 | $55.95 | $27.18 | 2,120,620 |
| 2020-08-27 | $56.89 | $56.90 | $55.03 | $55.87 | $27.14 | 2,510,790 |
| 2020-08-26 | $57.13 | $57.49 | $56.71 | $56.79 | $27.59 | 1,893,850 |
| 2020-08-25 | $57.31 | $57.85 | $56.64 | $57.48 | $27.93 | 2,549,540 |
| 2020-08-24 | $58.58 | $58.85 | $56.81 | $56.89 | $27.64 | 3,216,760 |
| 2020-08-21 | $58.89 | $60.60 | $57.91 | $59.33 | $28.83 | 3,933,700 |
| 2020-08-20 | $59.30 | $59.98 | $58.58 | $58.58 | $28.46 | 3,489,040 |
| 2020-08-19 | $63.12 | $64.66 | $60.00 | $60.33 | $29.31 | 6,153,410 |
| 2020-08-18 | $61.50 | $71.00 | $61.50 | $64.51 | $31.34 | 8,268,060 |
| 2020-08-17 | $68.02 | $69.00 | $68.02 | $68.02 | $33.05 | 2,466,300 |
| 2020-08-14 | $75.58 | $75.58 | $75.58 | $75.58 | $36.72 | 289,110 |
| 2020-08-13 | $68.71 | $68.71 | $68.71 | $68.71 | $33.38 | 47,700 |
| 2020-08-12 | $62.46 | $62.46 | $62.46 | $62.46 | $30.35 | 65,640 |
| 2020-08-11 | $56.78 | $56.78 | $56.78 | $56.78 | $27.59 | 123,960 |
Power HF Co Ltd (605100) News Headlines
Recent Power HF Co Ltd (605100) News
Similar Companies to Power HF Co Ltd (605100) 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 | -- | -- | -- |