Xinjiang Hongtong Natural Gas Co. Ltd. (605169) Exchange: SHG
Data as of Aug. 27, 2025
$15.86 ($-0.24) -1.49%
Xinjiang Hongtong Natural Gas Co. Ltd. - Daily Information
Click for more stock information on Xinjiang Hongtong Natural Gas Co. Ltd..| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $16.11 |
| Previous Close | $15.86 |
| High | $16.15 |
| Low | $15.81 |
| Adjusted Open | $16.11 |
| Previous Adjusted Close | $15.86 |
| Adjusted High | $16.15 |
| Adjusted Low | $15.81 |
About Xinjiang Hongtong Natural Gas Co. Ltd. (605169)
Xinjiang Hongtong Natural Gas Co. Ltd.
Invest in Xinjiang Hongtong Natural Gas Co. Ltd. (605169)
Historical Stock Data for Xinjiang Hongtong Natural Gas Co. Ltd. (605169)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $16.11 | $16.15 | $15.81 | $15.86 | $15.86 | 8,089,930 |
| 2025-08-25 | $16.05 | $16.13 | $15.74 | $16.10 | $16.10 | 9,704,350 |
| 2025-08-22 | $16.20 | $16.26 | $15.85 | $15.97 | $15.97 | 12,285,110 |
| 2025-08-21 | $16.14 | $16.75 | $16.12 | $16.42 | $16.42 | 14,220,090 |
| 2025-08-20 | $17.10 | $17.18 | $16.08 | $16.15 | $16.15 | 19,839,260 |
| 2025-08-19 | $18.48 | $18.49 | $17.24 | $17.45 | $17.45 | 30,306,380 |
| 2025-08-18 | $20.53 | $20.86 | $18.60 | $19.15 | $19.15 | 47,032,700 |
| 2025-08-15 | $16.95 | $19.57 | $16.95 | $19.57 | $19.57 | 37,824,370 |
| 2025-08-14 | $20.96 | $21.64 | $17.79 | $17.79 | $17.79 | 39,740,650 |
| 2025-08-13 | $18.86 | $19.77 | $18.33 | $19.77 | $19.77 | 27,735,690 |
| 2025-08-12 | $16.80 | $17.97 | $15.73 | $17.97 | $17.97 | 36,618,940 |
| 2025-08-11 | $17.50 | $17.88 | $16.25 | $16.34 | $16.34 | 37,826,650 |
| 2025-08-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 10,589,330 |
| 2025-08-07 | $13.96 | $15.36 | $12.69 | $15.36 | $15.36 | 35,905,700 |
| 2025-08-06 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 5,821,250 |
| 2025-08-05 | $11.55 | $12.69 | $11.45 | $12.69 | $12.69 | 13,217,560 |
| 2025-08-04 | $11.36 | $11.76 | $11.30 | $11.54 | $11.54 | 6,741,160 |
| 2025-08-01 | $11.15 | $11.38 | $11.15 | $11.36 | $11.36 | 3,381,000 |
| 2025-07-31 | $11.25 | $11.38 | $11.13 | $11.19 | $11.19 | 3,648,610 |
| 2025-07-30 | $11.19 | $11.31 | $11.12 | $11.30 | $11.30 | 3,317,820 |
| 2025-07-29 | $11.21 | $11.26 | $11.07 | $11.19 | $11.19 | 1,814,660 |
| 2025-07-28 | $11.24 | $11.27 | $11.18 | $11.21 | $11.21 | 2,027,350 |
| 2025-07-25 | $11.23 | $11.27 | $11.15 | $11.24 | $11.24 | 2,366,370 |
| 2025-07-24 | $11.18 | $11.25 | $11.16 | $11.23 | $11.23 | 2,440,390 |
| 2025-07-23 | $11.30 | $11.35 | $11.17 | $11.20 | $11.20 | 2,507,510 |
| 2025-07-22 | $11.26 | $11.30 | $11.16 | $11.29 | $11.29 | 2,453,390 |
| 2025-07-21 | $11.08 | $11.26 | $11.01 | $11.25 | $11.25 | 4,060,840 |
| 2025-07-18 | $11.05 | $11.05 | $10.90 | $10.99 | $10.99 | 2,930,920 |
| 2025-07-17 | $11.07 | $11.11 | $10.98 | $11.05 | $11.05 | 2,225,630 |
| 2025-07-16 | $10.92 | $11.22 | $10.88 | $11.04 | $11.04 | 3,472,840 |
| 2025-07-15 | $11.23 | $11.27 | $10.87 | $10.92 | $10.92 | 4,404,900 |
| 2025-07-14 | $11.12 | $11.29 | $11.10 | $11.23 | $11.23 | 2,983,870 |
| 2025-07-11 | $11.28 | $11.28 | $11.13 | $11.16 | $11.16 | 3,067,310 |
| 2025-07-10 | $11.25 | $11.37 | $11.16 | $11.23 | $11.23 | 4,674,990 |
| 2025-07-09 | $10.93 | $11.41 | $10.92 | $11.30 | $11.30 | 8,733,490 |
| 2025-07-08 | $10.96 | $11.04 | $10.89 | $10.97 | $10.97 | 3,578,520 |
| 2025-07-07 | $10.88 | $10.96 | $10.68 | $10.96 | $10.96 | 3,560,290 |
| 2025-07-04 | $10.81 | $11.07 | $10.77 | $10.88 | $10.88 | 4,921,030 |
| 2025-07-03 | $10.78 | $10.81 | $10.74 | $10.80 | $10.80 | 2,324,200 |
| 2025-07-02 | $10.68 | $10.82 | $10.67 | $10.80 | $10.80 | 4,910,700 |
| 2025-06-30 | $10.61 | $10.67 | $10.55 | $10.63 | $10.63 | 3,171,560 |
| 2025-06-27 | $10.66 | $10.70 | $10.60 | $10.60 | $10.60 | 4,602,580 |
| 2025-06-26 | $10.73 | $10.85 | $10.58 | $10.75 | $10.75 | 7,174,490 |
| 2025-06-25 | $10.78 | $10.88 | $10.68 | $10.74 | $10.74 | 6,942,000 |
| 2025-06-24 | $11.01 | $11.20 | $10.67 | $10.87 | $10.87 | 13,547,910 |
| 2025-06-23 | $12.02 | $12.12 | $11.41 | $11.60 | $11.60 | 15,392,620 |
| 2025-06-20 | $11.15 | $11.82 | $10.90 | $11.82 | $11.82 | 19,383,690 |
| 2025-06-19 | $10.72 | $11.55 | $10.52 | $11.35 | $11.35 | 17,172,930 |
| 2025-06-18 | $11.00 | $11.13 | $10.69 | $10.79 | $10.79 | 5,441,380 |
| 2025-06-17 | $10.66 | $11.10 | $10.56 | $10.95 | $10.95 | 9,041,680 |
| 2025-06-13 | $10.63 | $10.93 | $10.50 | $10.65 | $10.65 | 6,318,490 |
| 2025-06-12 | $10.72 | $10.72 | $10.54 | $10.65 | $10.65 | 2,803,010 |
| 2025-06-11 | $10.83 | $10.93 | $10.80 | $10.88 | $10.88 | 2,478,970 |
| 2025-06-10 | $11.03 | $11.03 | $10.75 | $10.88 | $10.88 | 2,968,570 |
| 2025-06-09 | $11.00 | $11.05 | $10.95 | $11.01 | $11.01 | 2,654,560 |
| 2025-06-06 | $10.97 | $11.02 | $10.90 | $11.00 | $11.00 | 2,770,940 |
| 2025-06-05 | $10.98 | $11.07 | $10.91 | $10.97 | $10.97 | 2,859,000 |
| 2025-06-04 | $10.93 | $10.98 | $10.80 | $10.98 | $10.98 | 3,096,650 |
| 2025-06-03 | $10.71 | $10.91 | $10.70 | $10.87 | $10.87 | 3,447,390 |
| 2025-05-30 | $11.00 | $11.05 | $10.80 | $10.81 | $10.81 | 3,318,740 |
| 2025-05-29 | $10.89 | $11.01 | $10.85 | $11.00 | $11.00 | 4,396,350 |
| 2025-05-28 | $10.86 | $11.07 | $10.84 | $10.93 | $10.93 | 6,773,060 |
| 2025-05-27 | $10.76 | $10.87 | $10.67 | $10.86 | $10.86 | 4,851,510 |
| 2025-05-26 | $10.64 | $10.76 | $10.57 | $10.75 | $10.75 | 4,654,010 |
| 2025-05-23 | $10.66 | $10.79 | $10.53 | $10.57 | $10.57 | 5,671,880 |
| 2025-05-22 | $10.70 | $10.85 | $10.66 | $10.68 | $10.68 | 6,446,910 |
| 2025-05-21 | $11.00 | $11.15 | $10.76 | $10.78 | $10.78 | 12,530,340 |
| 2025-05-20 | $11.20 | $11.40 | $10.91 | $11.18 | $11.18 | 22,250,100 |
| 2025-05-19 | $13.76 | $13.76 | $11.57 | $11.85 | $11.85 | 30,302,860 |
| 2025-05-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 3,737,750 |
| 2025-05-15 | $10.34 | $11.37 | $10.32 | $11.37 | $11.37 | 8,642,290 |
| 2025-05-14 | $10.42 | $10.42 | $10.18 | $10.34 | $10.34 | 2,159,550 |
| 2025-05-13 | $10.35 | $10.39 | $10.29 | $10.33 | $10.33 | 2,054,940 |
| 2025-05-12 | $10.28 | $10.35 | $10.14 | $10.31 | $10.31 | 2,261,310 |
| 2025-05-09 | $10.33 | $10.43 | $10.25 | $10.25 | $10.25 | 2,046,530 |
| 2025-05-08 | $10.15 | $10.39 | $10.07 | $10.34 | $10.34 | 3,446,020 |
| 2025-05-07 | $9.88 | $10.20 | $9.88 | $10.17 | $10.17 | 4,189,110 |
| 2025-05-06 | $9.73 | $9.88 | $9.66 | $9.88 | $9.88 | 3,952,980 |
| 2025-04-30 | $9.59 | $9.83 | $9.58 | $9.66 | $9.66 | 2,799,980 |
| 2025-04-29 | $9.80 | $9.80 | $9.51 | $9.61 | $9.61 | 4,142,030 |
| 2025-04-28 | $9.57 | $9.64 | $9.39 | $9.48 | $9.48 | 2,223,850 |
| 2025-04-25 | $9.61 | $9.63 | $9.46 | $9.59 | $9.59 | 1,788,960 |
| 2025-04-24 | $9.55 | $9.65 | $9.42 | $9.54 | $9.54 | 2,474,150 |
| 2025-04-23 | $9.35 | $9.50 | $9.35 | $9.46 | $9.46 | 1,991,320 |
| 2025-04-22 | $9.25 | $9.36 | $9.22 | $9.33 | $9.33 | 2,111,430 |
| 2025-04-21 | $9.15 | $9.27 | $9.01 | $9.24 | $9.24 | 3,248,990 |
| 2025-04-18 | $9.41 | $9.41 | $9.05 | $9.16 | $9.16 | 4,852,630 |
| 2025-04-17 | $9.34 | $9.61 | $9.34 | $9.56 | $9.56 | 1,745,880 |
| 2025-04-16 | $9.45 | $9.49 | $9.21 | $9.41 | $9.41 | 1,480,800 |
| 2025-04-15 | $9.41 | $9.48 | $9.35 | $9.47 | $9.47 | 1,668,680 |
| 2025-04-14 | $9.28 | $9.52 | $9.28 | $9.41 | $9.41 | 2,805,590 |
| 2025-04-11 | $9.32 | $9.39 | $9.20 | $9.28 | $9.28 | 3,176,630 |
| 2025-04-10 | $9.17 | $9.55 | $9.03 | $9.47 | $9.47 | 3,947,840 |
| 2025-04-09 | $8.92 | $9.01 | $8.38 | $8.94 | $8.94 | 3,517,060 |
| 2025-04-08 | $9.15 | $9.21 | $8.83 | $9.01 | $9.01 | 3,824,330 |
| 2025-04-07 | $9.68 | $9.80 | $9.17 | $9.17 | $9.17 | 2,949,300 |
| 2025-04-03 | $10.15 | $10.22 | $10.03 | $10.19 | $10.19 | 1,306,760 |
| 2025-04-02 | $10.19 | $10.24 | $10.08 | $10.16 | $10.16 | 1,391,220 |
| 2025-04-01 | $9.91 | $10.29 | $9.90 | $10.16 | $10.16 | 2,486,680 |
| 2025-03-31 | $10.09 | $10.09 | $9.83 | $9.86 | $9.86 | 1,796,240 |
| 2025-03-28 | $10.31 | $10.34 | $10.03 | $10.08 | $10.08 | 2,263,240 |
| 2025-03-27 | $10.43 | $10.44 | $10.25 | $10.30 | $10.30 | 2,057,490 |
| 2025-03-26 | $10.28 | $10.40 | $10.20 | $10.36 | $10.36 | 2,120,880 |
| 2025-03-25 | $10.19 | $10.31 | $10.12 | $10.26 | $10.26 | 2,248,920 |
| 2025-03-24 | $10.40 | $10.40 | $10.08 | $10.23 | $10.23 | 2,407,580 |
| 2025-03-21 | $10.41 | $10.45 | $10.25 | $10.32 | $10.32 | 2,027,300 |
| 2025-03-20 | $10.41 | $10.46 | $10.32 | $10.37 | $10.37 | 1,961,700 |
| 2025-03-19 | $10.38 | $10.47 | $10.34 | $10.41 | $10.41 | 2,152,710 |
| 2025-03-18 | $10.38 | $10.44 | $10.32 | $10.39 | $10.39 | 1,781,870 |
| 2025-03-17 | $10.30 | $10.40 | $10.26 | $10.38 | $10.38 | 2,313,890 |
| 2025-03-14 | $10.17 | $10.31 | $10.14 | $10.28 | $10.28 | 2,559,600 |
| 2025-03-13 | $10.07 | $10.20 | $9.97 | $10.20 | $10.20 | 2,961,600 |
| 2025-03-12 | $10.00 | $10.07 | $9.95 | $10.07 | $10.07 | 1,597,240 |
| 2025-03-11 | $10.11 | $10.11 | $9.93 | $10.00 | $10.00 | 1,267,400 |
| 2025-03-10 | $9.99 | $10.13 | $9.93 | $10.09 | $10.09 | 1,842,260 |
| 2025-03-07 | $9.92 | $10.02 | $9.92 | $9.94 | $9.94 | 1,322,820 |
| 2025-03-06 | $9.95 | $10.10 | $9.92 | $9.99 | $9.99 | 1,514,660 |
| 2025-03-05 | $10.06 | $10.10 | $9.88 | $9.99 | $9.99 | 1,361,500 |
| 2025-03-04 | $9.98 | $10.04 | $9.85 | $10.04 | $10.04 | 1,845,210 |
| 2025-03-03 | $9.80 | $10.00 | $9.78 | $9.94 | $9.94 | 2,244,560 |
| 2025-02-28 | $9.93 | $10.03 | $9.78 | $9.80 | $9.80 | 2,715,020 |
| 2025-02-27 | $9.93 | $9.97 | $9.80 | $9.93 | $9.93 | 1,606,540 |
| 2025-02-26 | $9.87 | $10.00 | $9.87 | $9.93 | $9.93 | 1,200,230 |
| 2025-02-25 | $9.88 | $9.95 | $9.86 | $9.86 | $9.86 | 1,329,240 |
| 2025-02-24 | $9.94 | $10.00 | $9.88 | $9.93 | $9.93 | 1,950,050 |
| 2025-02-20 | $9.99 | $10.07 | $9.95 | $10.04 | $10.04 | 2,048,180 |
| 2025-02-19 | $9.92 | $10.00 | $9.90 | $9.98 | $9.98 | 1,374,650 |
| 2025-02-18 | $10.02 | $10.06 | $9.90 | $9.96 | $9.96 | 2,274,720 |
| 2025-02-17 | $9.85 | $10.07 | $9.77 | $10.02 | $10.02 | 2,359,370 |
| 2025-02-14 | $9.88 | $9.95 | $9.75 | $9.81 | $9.81 | 1,902,210 |
| 2025-02-13 | $9.97 | $10.07 | $9.88 | $9.88 | $9.88 | 2,276,580 |
| 2025-02-12 | $9.97 | $10.07 | $9.90 | $9.97 | $9.97 | 2,178,850 |
| 2025-02-11 | $10.04 | $10.09 | $9.94 | $10.05 | $10.05 | 1,988,790 |
| 2025-02-10 | $10.07 | $10.10 | $9.98 | $10.03 | $10.03 | 2,019,570 |
| 2025-02-07 | $10.03 | $10.17 | $9.95 | $10.03 | $10.03 | 2,214,080 |
| 2025-02-06 | $9.97 | $10.03 | $9.87 | $10.03 | $10.03 | 1,576,500 |
| 2025-02-05 | $10.10 | $10.20 | $9.82 | $9.92 | $9.92 | 2,371,130 |
| 2025-01-27 | $9.91 | $10.22 | $9.91 | $10.10 | $10.10 | 2,301,670 |
| 2025-01-24 | $10.03 | $10.03 | $9.81 | $9.91 | $9.91 | 1,861,900 |
| 2025-01-23 | $9.97 | $10.16 | $9.93 | $9.98 | $9.98 | 1,938,330 |
| 2025-01-22 | $10.15 | $10.15 | $9.89 | $9.92 | $9.92 | 1,329,230 |
| 2025-01-21 | $10.12 | $10.33 | $9.95 | $10.04 | $10.04 | 1,475,870 |
| 2025-01-20 | $9.92 | $10.18 | $9.83 | $10.12 | $10.12 | 1,919,000 |
| 2025-01-17 | $9.92 | $9.95 | $9.82 | $9.92 | $9.92 | 1,301,070 |
| 2025-01-16 | $9.86 | $10.04 | $9.80 | $9.92 | $9.92 | 1,733,370 |
| 2025-01-15 | $9.83 | $10.01 | $9.73 | $9.87 | $9.87 | 2,122,620 |
| 2025-01-14 | $9.36 | $9.83 | $9.36 | $9.82 | $9.82 | 2,707,990 |
| 2025-01-13 | $9.36 | $9.43 | $9.13 | $9.36 | $9.36 | 1,702,130 |
| 2025-01-09 | $9.46 | $9.60 | $9.43 | $9.50 | $9.50 | 1,922,640 |
| 2025-01-08 | $9.57 | $9.63 | $9.29 | $9.55 | $9.55 | 2,241,540 |
| 2025-01-07 | $9.59 | $9.70 | $9.40 | $9.62 | $9.62 | 2,069,160 |
| 2025-01-06 | $9.54 | $9.72 | $9.13 | $9.56 | $9.56 | 2,767,410 |
| 2025-01-03 | $9.98 | $10.06 | $9.54 | $9.56 | $9.56 | 3,931,960 |
| 2025-01-02 | $10.13 | $10.37 | $9.91 | $9.99 | $9.99 | 4,957,790 |
| 2024-12-31 | $10.24 | $10.65 | $10.14 | $10.17 | $10.17 | 5,092,060 |
| 2024-12-30 | $10.20 | $10.29 | $10.05 | $10.12 | $10.12 | 1,946,340 |
| 2024-12-27 | $10.08 | $10.36 | $10.00 | $10.29 | $10.29 | 2,299,690 |
| 2024-12-26 | $9.93 | $10.13 | $9.93 | $10.08 | $10.08 | 1,618,150 |
| 2024-12-25 | $10.12 | $10.12 | $9.80 | $9.93 | $9.93 | 2,704,380 |
| 2024-12-24 | $10.05 | $10.21 | $10.00 | $10.14 | $10.14 | 2,457,250 |
| 2024-12-23 | $10.55 | $10.55 | $10.03 | $10.10 | $10.10 | 3,505,370 |
| 2024-12-20 | $10.25 | $10.60 | $10.20 | $10.47 | $10.47 | 2,947,270 |
| 2024-12-19 | $10.30 | $10.45 | $10.12 | $10.25 | $10.25 | 3,043,060 |
| 2024-12-18 | $10.42 | $10.53 | $10.25 | $10.34 | $10.34 | 3,810,910 |
| 2024-12-17 | $11.18 | $11.26 | $10.40 | $10.49 | $10.49 | 6,749,120 |
| 2024-12-16 | $11.21 | $11.84 | $11.09 | $11.19 | $11.19 | 7,048,150 |
| 2024-12-13 | $11.02 | $11.45 | $10.89 | $11.24 | $11.24 | 9,296,750 |
| 2024-12-12 | $10.77 | $11.17 | $10.72 | $11.06 | $11.06 | 6,728,530 |
| 2024-12-11 | $10.61 | $10.77 | $10.60 | $10.73 | $10.73 | 2,313,380 |
| 2024-12-10 | $10.79 | $10.92 | $10.64 | $10.67 | $10.67 | 4,692,040 |
| 2024-12-09 | $10.70 | $10.73 | $10.51 | $10.63 | $10.63 | 3,281,450 |
| 2024-12-06 | $10.69 | $10.74 | $10.59 | $10.72 | $10.72 | 2,885,580 |
| 2024-12-05 | $10.72 | $10.82 | $10.62 | $10.68 | $10.68 | 2,607,840 |
| 2024-12-04 | $10.87 | $10.95 | $10.68 | $10.74 | $10.74 | 3,421,070 |
| 2024-12-03 | $10.75 | $10.90 | $10.65 | $10.86 | $10.86 | 3,946,510 |
| 2024-12-02 | $10.61 | $10.77 | $10.60 | $10.74 | $10.74 | 3,184,980 |
| 2024-11-29 | $10.53 | $10.64 | $10.43 | $10.61 | $10.61 | 3,392,950 |
| 2024-11-28 | $10.51 | $10.71 | $10.50 | $10.58 | $10.58 | 3,517,970 |
| 2024-11-27 | $10.58 | $10.68 | $10.27 | $10.54 | $10.54 | 3,432,750 |
| 2024-11-26 | $10.71 | $10.71 | $10.45 | $10.48 | $10.48 | 3,325,920 |
| 2024-11-25 | $10.48 | $10.85 | $10.45 | $10.69 | $10.69 | 3,759,200 |
| 2024-11-22 | $10.81 | $10.98 | $10.42 | $10.46 | $10.46 | 4,571,920 |
| 2024-11-21 | $10.84 | $10.88 | $10.58 | $10.76 | $10.76 | 3,867,770 |
| 2024-11-20 | $10.45 | $10.86 | $10.38 | $10.80 | $10.80 | 5,841,620 |
| 2024-11-19 | $10.19 | $10.46 | $10.17 | $10.45 | $10.45 | 4,259,810 |
| 2024-11-18 | $10.37 | $10.56 | $10.15 | $10.19 | $10.19 | 4,014,210 |
| 2024-11-15 | $10.40 | $10.61 | $10.32 | $10.33 | $10.33 | 3,393,690 |
| 2024-11-14 | $10.60 | $10.76 | $10.41 | $10.43 | $10.43 | 3,809,780 |
| 2024-11-13 | $10.72 | $10.80 | $10.50 | $10.67 | $10.67 | 4,239,990 |
| 2024-11-12 | $10.92 | $11.12 | $10.70 | $10.81 | $10.81 | 8,011,960 |
| 2024-11-11 | $10.36 | $11.16 | $10.30 | $10.94 | $10.94 | 8,798,870 |
| 2024-11-08 | $10.52 | $10.60 | $10.30 | $10.35 | $10.35 | 5,540,780 |
| 2024-11-07 | $10.26 | $10.55 | $10.18 | $10.53 | $10.53 | 6,473,800 |
| 2024-11-06 | $10.35 | $10.38 | $10.24 | $10.28 | $10.28 | 3,984,680 |
| 2024-11-05 | $10.32 | $10.37 | $10.24 | $10.35 | $10.35 | 5,523,600 |
| 2024-11-04 | $10.27 | $10.31 | $10.13 | $10.27 | $10.27 | 3,996,960 |
| 2024-11-01 | $10.19 | $10.33 | $10.11 | $10.27 | $10.27 | 6,185,430 |
| 2024-10-31 | $10.38 | $10.42 | $10.18 | $10.22 | $10.22 | 6,182,130 |
| 2024-10-30 | $10.44 | $10.53 | $10.14 | $10.43 | $10.43 | 6,647,990 |
| 2024-10-29 | $10.72 | $10.72 | $10.37 | $10.40 | $10.40 | 6,153,110 |
| 2024-10-28 | $10.57 | $10.78 | $10.44 | $10.70 | $10.70 | 7,511,830 |
| 2024-10-25 | $10.29 | $10.55 | $10.29 | $10.55 | $10.55 | 7,169,300 |
| 2024-10-24 | $10.39 | $10.43 | $10.18 | $10.21 | $10.21 | 6,737,510 |
| 2024-10-23 | $10.45 | $10.49 | $10.28 | $10.40 | $10.40 | 7,175,400 |
| 2024-10-22 | $10.52 | $10.56 | $10.21 | $10.35 | $10.35 | 9,813,750 |
| 2024-10-21 | $10.24 | $10.60 | $10.20 | $10.57 | $10.57 | 8,371,940 |
| 2024-10-18 | $10.20 | $10.27 | $10.08 | $10.22 | $10.22 | 6,414,360 |
| 2024-10-17 | $10.20 | $10.27 | $10.06 | $10.13 | $10.13 | 4,694,550 |
| 2024-10-16 | $10.16 | $10.26 | $10.02 | $10.20 | $10.20 | 4,496,960 |
| 2024-10-15 | $10.20 | $10.26 | $10.01 | $10.15 | $10.15 | 7,616,200 |
| 2024-10-14 | $10.03 | $10.17 | $9.88 | $10.14 | $10.14 | 5,962,180 |
| 2024-10-11 | $10.47 | $10.55 | $9.89 | $9.98 | $9.98 | 8,494,710 |
| 2024-10-10 | $10.75 | $10.82 | $10.33 | $10.59 | $10.59 | 10,966,010 |
| 2024-10-09 | $11.12 | $11.12 | $10.67 | $10.72 | $10.72 | 16,692,310 |
| 2024-10-08 | $11.05 | $11.14 | $10.30 | $10.67 | $10.67 | 15,375,750 |
| 2024-09-30 | $9.63 | $10.31 | $9.47 | $10.19 | $10.19 | 16,325,840 |
| 2024-09-27 | $8.86 | $9.68 | $8.85 | $9.50 | $9.50 | 6,235,530 |
| 2024-09-26 | $8.80 | $8.92 | $8.56 | $8.87 | $8.87 | 8,678,570 |
| 2024-09-25 | $8.74 | $8.91 | $8.63 | $8.74 | $8.74 | 6,893,200 |
| 2024-09-24 | $8.54 | $8.67 | $8.45 | $8.66 | $8.66 | 3,988,440 |
| 2024-09-23 | $8.52 | $8.70 | $8.38 | $8.46 | $8.46 | 4,450,740 |
| 2024-09-20 | $8.60 | $8.66 | $8.45 | $8.57 | $8.57 | 2,964,000 |
| 2024-09-19 | $8.47 | $8.59 | $8.30 | $8.59 | $8.59 | 2,837,430 |
| 2024-09-18 | $8.54 | $8.54 | $8.24 | $8.37 | $8.37 | 2,270,410 |
| 2024-09-13 | $8.59 | $8.72 | $8.50 | $8.50 | $8.50 | 3,310,430 |
| 2024-09-12 | $8.46 | $8.62 | $8.46 | $8.58 | $8.58 | 2,844,130 |
| 2024-09-11 | $8.59 | $8.59 | $8.37 | $8.53 | $8.53 | 2,945,450 |
| 2024-09-10 | $8.34 | $8.64 | $8.34 | $8.55 | $8.55 | 3,238,280 |
| 2024-09-09 | $8.45 | $8.51 | $8.33 | $8.38 | $8.38 | 2,255,370 |
| 2024-09-06 | $8.75 | $8.75 | $8.47 | $8.52 | $8.52 | 3,371,440 |
| 2024-09-05 | $8.55 | $8.73 | $8.49 | $8.70 | $8.70 | 4,239,270 |
| 2024-09-04 | $8.50 | $8.56 | $8.41 | $8.50 | $8.50 | 3,190,650 |
| 2024-09-03 | $8.35 | $8.54 | $8.35 | $8.51 | $8.51 | 3,989,390 |
| 2024-09-02 | $8.44 | $8.73 | $8.38 | $8.43 | $8.43 | 7,108,090 |
| 2024-08-30 | $8.37 | $8.50 | $8.29 | $8.42 | $8.42 | 7,198,210 |
| 2024-08-29 | $8.82 | $8.82 | $8.28 | $8.46 | $8.46 | 9,926,390 |
| 2024-08-28 | $8.26 | $8.56 | $8.19 | $8.56 | $8.56 | 6,194,690 |
| 2024-08-27 | $7.90 | $7.91 | $7.71 | $7.78 | $7.78 | 1,882,780 |
| 2024-08-26 | $7.49 | $7.95 | $7.45 | $7.88 | $7.88 | 2,919,790 |
| 2024-08-23 | $7.83 | $7.83 | $7.35 | $7.51 | $7.51 | 3,031,280 |
| 2024-08-22 | $7.80 | $7.80 | $7.64 | $7.71 | $7.71 | 1,000,420 |
| 2024-08-21 | $7.71 | $7.78 | $7.65 | $7.78 | $7.78 | 997,020 |
| 2024-08-20 | $7.86 | $7.87 | $7.62 | $7.71 | $7.71 | 1,992,670 |
| 2024-08-19 | $8.00 | $8.00 | $7.85 | $7.86 | $7.86 | 1,416,900 |
| 2024-08-16 | $8.09 | $8.18 | $7.96 | $7.98 | $7.98 | 1,781,040 |
| 2024-08-15 | $8.16 | $8.21 | $8.10 | $8.12 | $8.12 | 2,209,780 |
| 2024-08-14 | $8.12 | $8.25 | $8.10 | $8.22 | $8.22 | 2,371,800 |
| 2024-08-13 | $8.14 | $8.20 | $8.09 | $8.14 | $8.14 | 2,016,300 |
| 2024-08-12 | $8.02 | $8.12 | $8.02 | $8.10 | $8.10 | 1,624,490 |
| 2024-08-09 | $8.39 | $8.39 | $8.03 | $8.06 | $8.06 | 3,236,410 |
| 2024-08-08 | $8.41 | $8.46 | $8.17 | $8.30 | $8.30 | 9,324,760 |
| 2024-08-07 | $8.11 | $8.48 | $8.11 | $8.40 | $8.40 | 6,482,030 |
| 2024-08-06 | $7.81 | $8.18 | $7.79 | $8.16 | $8.16 | 6,471,800 |
| 2024-08-05 | $7.80 | $7.95 | $7.75 | $7.77 | $7.77 | 2,577,770 |
| 2024-08-02 | $8.34 | $8.34 | $7.81 | $7.88 | $7.88 | 5,665,320 |
| 2024-08-01 | $8.20 | $8.25 | $8.06 | $8.21 | $8.21 | 4,440,400 |
| 2024-07-31 | $8.06 | $8.20 | $7.95 | $8.19 | $8.19 | 3,532,430 |
| 2024-07-30 | $7.97 | $8.04 | $7.81 | $8.02 | $8.02 | 3,290,700 |
| 2024-07-29 | $7.75 | $7.95 | $7.65 | $7.89 | $7.89 | 2,890,820 |
| 2024-07-26 | $7.57 | $7.73 | $7.57 | $7.72 | $7.72 | 1,543,340 |
| 2024-07-25 | $7.51 | $7.60 | $7.43 | $7.57 | $7.57 | 1,591,550 |
| 2024-07-24 | $7.62 | $7.69 | $7.51 | $7.52 | $7.52 | 1,939,500 |
| 2024-07-23 | $7.72 | $7.85 | $7.68 | $7.70 | $7.70 | 1,571,070 |
| 2024-07-22 | $7.68 | $7.77 | $7.63 | $7.74 | $7.74 | 1,337,860 |
| 2024-07-19 | $7.66 | $7.72 | $7.61 | $7.68 | $7.68 | 1,493,750 |
| 2024-07-18 | $7.65 | $7.89 | $7.59 | $7.66 | $7.66 | 2,378,420 |
| 2024-07-17 | $7.87 | $7.94 | $7.65 | $7.75 | $7.75 | 1,990,400 |
| 2024-07-16 | $7.81 | $7.84 | $7.71 | $7.79 | $7.79 | 1,266,940 |
| 2024-07-15 | $8.13 | $8.13 | $7.72 | $7.78 | $7.78 | 3,061,400 |
| 2024-07-12 | $7.75 | $8.00 | $7.75 | $7.98 | $7.98 | 2,911,000 |
| 2024-07-11 | $7.63 | $7.82 | $7.63 | $7.81 | $7.81 | 2,142,800 |
| 2024-07-10 | $7.64 | $7.72 | $7.51 | $7.61 | $7.61 | 1,648,300 |
| 2024-07-09 | $7.65 | $7.70 | $7.46 | $7.65 | $7.65 | 1,612,190 |
| 2024-07-08 | $7.69 | $7.81 | $7.53 | $7.65 | $7.65 | 1,853,030 |
| 2024-07-05 | $7.58 | $7.74 | $7.44 | $7.71 | $7.71 | 1,467,350 |
| 2024-07-04 | $7.89 | $7.90 | $7.58 | $7.59 | $7.59 | 1,683,400 |
| 2024-07-03 | $7.98 | $8.01 | $7.84 | $7.88 | $7.88 | 1,220,450 |
| 2024-07-02 | $7.90 | $8.00 | $7.87 | $7.98 | $7.98 | 1,417,510 |
| 2024-07-01 | $7.86 | $7.94 | $7.76 | $7.90 | $7.90 | 1,494,950 |
| 2024-06-28 | $7.62 | $7.92 | $7.62 | $7.84 | $7.84 | 1,844,920 |
| 2024-06-27 | $7.73 | $7.79 | $7.66 | $7.68 | $7.68 | 1,596,470 |
| 2024-06-26 | $7.50 | $7.75 | $7.47 | $7.73 | $7.73 | 1,948,600 |
| 2024-06-25 | $7.45 | $7.62 | $7.45 | $7.54 | $7.54 | 1,588,000 |
| 2024-06-24 | $7.86 | $7.89 | $7.47 | $7.49 | $7.49 | 2,556,050 |
| 2024-06-21 | $7.80 | $7.94 | $7.74 | $7.91 | $7.91 | 1,873,160 |
| 2024-06-20 | $8.13 | $8.14 | $7.83 | $7.83 | $7.83 | 2,528,880 |
| 2024-06-19 | $8.06 | $8.19 | $8.03 | $8.14 | $8.14 | 2,713,510 |
| 2024-06-18 | $8.00 | $8.09 | $7.85 | $8.06 | $8.06 | 2,796,790 |
| 2024-06-17 | $8.15 | $8.21 | $8.02 | $8.02 | $8.02 | 1,985,700 |
| 2024-06-14 | $8.18 | $8.24 | $8.12 | $8.18 | $8.18 | 1,621,070 |
| 2024-06-13 | $8.30 | $8.30 | $8.16 | $8.18 | $8.18 | 2,186,200 |
| 2024-06-12 | $8.22 | $8.35 | $8.17 | $8.33 | $8.33 | 2,437,180 |
| 2024-06-11 | $8.15 | $8.50 | $8.04 | $8.28 | $8.28 | 3,574,760 |
| 2024-06-07 | $8.00 | $8.20 | $8.00 | $8.14 | $8.14 | 2,615,610 |
| 2024-06-06 | $8.28 | $8.37 | $7.98 | $8.03 | $8.03 | 3,904,330 |
| 2024-06-05 | $8.15 | $8.49 | $8.03 | $8.20 | $8.20 | 3,695,100 |
| 2024-06-04 | $8.41 | $8.46 | $8.08 | $8.18 | $8.18 | 3,329,240 |
| 2024-06-03 | $8.88 | $8.88 | $8.38 | $8.56 | $8.56 | 4,986,660 |
| 2024-05-31 | $9.03 | $9.05 | $8.83 | $8.88 | $8.88 | 3,130,280 |
| 2024-05-30 | $9.15 | $9.21 | $8.85 | $9.03 | $9.03 | 5,160,290 |
| 2024-05-29 | $9.25 | $9.48 | $9.16 | $9.22 | $9.22 | 4,127,030 |
| 2024-05-28 | $9.28 | $9.50 | $9.22 | $9.32 | $9.32 | 5,004,170 |
| 2024-05-27 | $9.05 | $9.50 | $8.93 | $9.40 | $9.40 | 6,167,160 |
| 2024-05-24 | $9.14 | $9.48 | $9.03 | $9.10 | $9.10 | 5,126,080 |
| 2024-05-23 | $9.50 | $9.50 | $9.13 | $9.16 | $9.16 | 5,340,680 |
| 2024-05-22 | $9.43 | $9.62 | $9.37 | $9.53 | $9.53 | 5,290,140 |
| 2024-05-21 | $9.70 | $9.70 | $9.41 | $9.52 | $9.52 | 6,980,170 |
| 2024-05-20 | $9.62 | $9.88 | $9.37 | $9.75 | $9.75 | 11,338,670 |
| 2024-05-17 | $9.41 | $9.56 | $9.30 | $9.48 | $9.48 | 9,973,580 |
| 2024-05-16 | $9.43 | $9.58 | $9.28 | $9.32 | $9.32 | 8,849,960 |
| 2024-05-15 | $9.70 | $9.79 | $9.42 | $9.49 | $9.49 | 14,053,400 |
| 2024-05-14 | $9.70 | $10.49 | $9.63 | $9.96 | $9.96 | 25,983,730 |
| 2024-05-13 | $8.82 | $9.70 | $8.82 | $9.70 | $9.70 | 17,594,470 |
| 2024-05-10 | $8.94 | $9.30 | $8.82 | $8.82 | $8.82 | 8,897,550 |
| 2024-05-09 | $8.81 | $8.93 | $8.79 | $8.89 | $8.89 | 6,867,830 |
| 2024-05-08 | $8.89 | $8.98 | $8.75 | $8.81 | $8.81 | 6,669,380 |
| 2024-05-07 | $9.03 | $9.03 | $8.66 | $8.94 | $8.94 | 11,764,460 |
| 2024-05-06 | $8.30 | $9.03 | $8.24 | $9.03 | $9.03 | 9,483,280 |
| 2024-04-30 | $8.21 | $8.35 | $8.09 | $8.21 | $8.21 | 5,590,790 |
| 2024-04-29 | $8.13 | $8.26 | $7.90 | $8.24 | $8.24 | 7,455,260 |
| 2024-04-26 | $8.25 | $8.44 | $8.22 | $8.34 | $8.34 | 9,987,150 |
| 2024-04-25 | $8.78 | $8.97 | $8.50 | $8.75 | $8.75 | 10,766,390 |
| 2024-04-24 | $9.87 | $9.87 | $8.80 | $9.00 | $9.00 | 15,878,900 |
| 2024-04-23 | $8.23 | $9.13 | $8.23 | $9.13 | $9.13 | 4,804,060 |
| 2024-04-22 | $9.12 | $9.12 | $8.17 | $8.30 | $8.30 | 10,735,530 |
| 2024-04-19 | $8.07 | $8.70 | $8.07 | $8.70 | $8.70 | 2,495,350 |
| 2024-04-18 | $8.08 | $8.22 | $7.88 | $7.91 | $7.91 | 3,478,960 |
| 2024-04-17 | $7.66 | $8.17 | $7.66 | $8.06 | $8.06 | 5,660,110 |
| 2024-04-16 | $8.26 | $8.36 | $7.58 | $7.58 | $7.58 | 5,427,250 |
| 2024-04-15 | $8.98 | $8.98 | $8.22 | $8.42 | $8.42 | 6,724,520 |
| 2024-04-12 | $9.00 | $9.17 | $8.97 | $9.04 | $9.04 | 5,382,500 |
| 2024-04-11 | $9.12 | $9.20 | $8.87 | $9.05 | $9.05 | 5,064,740 |
| 2024-04-10 | $8.99 | $9.39 | $8.95 | $9.25 | $9.25 | 5,292,180 |
| 2024-04-09 | $8.87 | $9.10 | $8.87 | $9.02 | $9.02 | 2,693,600 |
| 2024-04-08 | $9.25 | $9.38 | $8.95 | $8.98 | $8.98 | 5,378,460 |
| 2024-04-03 | $9.10 | $9.77 | $9.06 | $9.34 | $9.34 | 4,577,610 |
| 2024-04-02 | $8.97 | $9.23 | $8.97 | $9.15 | $9.15 | 2,880,120 |
| 2024-04-01 | $8.93 | $9.01 | $8.85 | $9.01 | $9.01 | 2,481,480 |
| 2024-03-29 | $8.70 | $8.99 | $8.67 | $8.86 | $8.86 | 2,623,420 |
| 2024-03-28 | $8.53 | $8.78 | $8.50 | $8.67 | $8.67 | 2,075,580 |
| 2024-03-27 | $8.73 | $8.85 | $8.61 | $8.61 | $8.61 | 2,101,750 |
| 2024-03-26 | $8.80 | $8.85 | $8.57 | $8.73 | $8.73 | 2,363,360 |
| 2024-03-25 | $8.90 | $9.00 | $8.74 | $8.83 | $8.83 | 2,731,430 |
| 2024-03-22 | $8.97 | $9.03 | $8.72 | $8.88 | $8.88 | 2,339,400 |
| 2024-03-21 | $8.87 | $9.03 | $8.76 | $8.98 | $8.98 | 2,250,770 |
| 2024-03-20 | $8.82 | $8.89 | $8.73 | $8.88 | $8.88 | 2,151,630 |
| 2024-03-19 | $8.85 | $8.92 | $8.80 | $8.83 | $8.83 | 2,031,120 |
| 2024-03-18 | $8.62 | $8.85 | $8.62 | $8.83 | $8.83 | 3,614,340 |
| 2024-03-15 | $8.55 | $8.63 | $8.41 | $8.62 | $8.62 | 2,264,660 |
| 2024-03-14 | $8.64 | $8.78 | $8.42 | $8.60 | $8.60 | 2,132,380 |
| 2024-03-13 | $8.51 | $8.72 | $8.41 | $8.66 | $8.66 | 2,455,030 |
| 2024-03-12 | $8.41 | $8.51 | $8.35 | $8.51 | $8.51 | 2,263,280 |
| 2024-03-11 | $8.28 | $8.44 | $8.23 | $8.40 | $8.40 | 2,383,220 |
| 2024-03-08 | $8.15 | $8.39 | $8.15 | $8.30 | $8.30 | 2,576,290 |
| 2024-03-07 | $8.18 | $8.28 | $8.11 | $8.19 | $8.19 | 2,074,190 |
| 2024-03-06 | $8.04 | $8.30 | $7.98 | $8.16 | $8.16 | 2,204,040 |
| 2024-03-05 | $8.15 | $8.27 | $7.96 | $8.04 | $8.04 | 2,619,700 |
| 2024-03-04 | $8.29 | $8.34 | $8.04 | $8.22 | $8.22 | 3,384,110 |
| 2024-03-01 | $8.20 | $8.41 | $8.16 | $8.29 | $8.29 | 3,353,150 |
| 2024-02-29 | $7.82 | $8.24 | $7.80 | $8.24 | $8.24 | 4,393,870 |
| 2024-02-28 | $8.89 | $9.06 | $7.97 | $7.98 | $7.98 | 5,440,940 |
| 2024-02-27 | $8.62 | $8.82 | $8.51 | $8.82 | $8.82 | 2,091,470 |
| 2024-02-26 | $8.46 | $8.85 | $8.41 | $8.61 | $8.61 | 3,856,000 |
| 2024-02-23 | $8.07 | $8.41 | $8.04 | $8.39 | $8.39 | 2,974,780 |
| 2024-02-22 | $7.86 | $8.10 | $7.80 | $8.07 | $8.07 | 2,870,160 |
| 2024-02-21 | $7.64 | $8.15 | $7.54 | $7.85 | $7.85 | 3,773,880 |
| 2024-02-20 | $7.53 | $7.68 | $7.35 | $7.66 | $7.66 | 3,903,680 |
| 2024-02-19 | $7.33 | $7.57 | $7.26 | $7.50 | $7.50 | 6,894,490 |
| 2024-02-08 | $6.69 | $7.35 | $6.27 | $7.33 | $7.33 | 9,339,860 |
| 2024-02-07 | $7.18 | $7.20 | $6.51 | $6.68 | $6.68 | 9,441,210 |
| 2024-02-06 | $7.05 | $7.59 | $6.85 | $7.21 | $7.21 | 7,359,180 |
| 2024-02-05 | $8.12 | $8.30 | $7.61 | $7.61 | $7.61 | 4,105,400 |
| 2024-02-02 | $8.95 | $9.09 | $8.12 | $8.45 | $8.45 | 3,911,010 |
| 2024-02-01 | $9.18 | $9.26 | $8.75 | $8.97 | $8.97 | 3,417,980 |
| 2024-01-31 | $9.86 | $9.86 | $9.20 | $9.28 | $9.28 | 3,486,520 |
| 2024-01-30 | $9.89 | $9.95 | $9.60 | $9.60 | $9.60 | 1,926,470 |
| 2024-01-29 | $10.32 | $10.42 | $9.93 | $9.94 | $9.94 | 2,796,110 |
| 2024-01-26 | $10.30 | $10.58 | $10.11 | $10.49 | $10.49 | 2,302,080 |
| 2024-01-25 | $9.85 | $10.34 | $9.79 | $10.31 | $10.31 | 2,964,640 |
| 2024-01-24 | $9.71 | $9.92 | $9.48 | $9.84 | $9.84 | 2,825,170 |
| 2024-01-23 | $9.71 | $9.90 | $9.48 | $9.77 | $9.77 | 4,096,660 |
| 2024-01-22 | $10.38 | $10.52 | $9.81 | $9.90 | $9.90 | 2,907,920 |
| 2024-01-19 | $10.65 | $10.67 | $10.41 | $10.45 | $10.45 | 2,400,120 |
| 2024-01-18 | $10.77 | $11.00 | $10.36 | $10.65 | $10.65 | 3,413,980 |
| 2024-01-17 | $11.10 | $11.29 | $11.00 | $11.03 | $11.03 | 2,114,850 |
| 2024-01-16 | $11.19 | $11.31 | $11.05 | $11.16 | $11.16 | 2,220,320 |
| 2024-01-15 | $11.25 | $11.32 | $11.13 | $11.27 | $11.27 | 2,386,650 |
| 2024-01-12 | $11.28 | $11.50 | $11.25 | $11.31 | $11.31 | 1,933,530 |
| 2024-01-11 | $11.36 | $11.36 | $11.23 | $11.33 | $11.33 | 1,321,650 |
| 2024-01-10 | $11.42 | $11.49 | $11.21 | $11.31 | $11.31 | 1,833,630 |
| 2024-01-09 | $11.35 | $11.53 | $11.27 | $11.41 | $11.41 | 2,167,020 |
| 2024-01-08 | $11.50 | $11.57 | $11.39 | $11.41 | $11.41 | 1,697,740 |
| 2024-01-05 | $11.68 | $11.73 | $11.49 | $11.54 | $11.54 | 2,119,150 |
| 2024-01-04 | $11.65 | $11.70 | $11.57 | $11.67 | $11.67 | 2,193,110 |
| 2024-01-03 | $11.65 | $11.73 | $11.53 | $11.72 | $11.72 | 2,463,500 |
| 2024-01-02 | $11.36 | $11.69 | $11.31 | $11.58 | $11.58 | 3,036,300 |
| 2024-01-01 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-12-29 | $11.35 | $11.39 | $11.28 | $11.33 | $11.33 | 1,810,590 |
| 2023-12-28 | $11.20 | $11.40 | $11.06 | $11.36 | $11.36 | 2,111,840 |
| 2023-12-27 | $11.11 | $11.35 | $11.04 | $11.24 | $11.24 | 2,010,970 |
| 2023-12-26 | $11.14 | $11.20 | $11.04 | $11.08 | $11.08 | 1,341,830 |
| 2023-12-25 | $11.29 | $11.29 | $11.00 | $11.19 | $11.19 | 2,179,000 |
| 2023-12-22 | $11.36 | $11.53 | $11.25 | $11.31 | $11.31 | 2,298,260 |
| 2023-12-21 | $11.30 | $11.38 | $11.10 | $11.37 | $11.37 | 2,225,290 |
| 2023-12-20 | $11.44 | $11.59 | $11.32 | $11.36 | $11.36 | 2,447,540 |
| 2023-12-19 | $11.44 | $11.57 | $11.28 | $11.39 | $11.39 | 1,899,900 |
| 2023-12-18 | $11.65 | $11.71 | $11.45 | $11.49 | $11.49 | 2,993,240 |
| 2023-12-15 | $11.65 | $11.82 | $11.48 | $11.53 | $11.53 | 2,809,440 |
| 2023-12-14 | $11.48 | $11.72 | $11.36 | $11.63 | $11.63 | 2,940,500 |
| 2023-12-13 | $11.43 | $11.60 | $11.35 | $11.46 | $11.46 | 2,200,770 |
| 2023-12-12 | $11.45 | $11.45 | $11.18 | $11.43 | $11.43 | 2,665,500 |
| 2023-12-11 | $11.12 | $11.47 | $11.08 | $11.41 | $11.41 | 3,551,650 |
| 2023-12-08 | $11.42 | $11.76 | $11.29 | $11.30 | $11.30 | 3,030,240 |
| 2023-12-07 | $11.47 | $11.49 | $11.33 | $11.35 | $11.35 | 1,337,650 |
| 2023-12-06 | $11.40 | $11.53 | $11.30 | $11.44 | $11.44 | 2,092,840 |
| 2023-12-05 | $11.57 | $11.61 | $11.41 | $11.42 | $11.42 | 1,596,200 |
| 2023-12-04 | $11.53 | $11.65 | $11.46 | $11.57 | $11.57 | 2,369,020 |
| 2023-12-01 | $11.68 | $11.69 | $11.47 | $11.52 | $11.52 | 1,715,590 |
| 2023-11-30 | $11.44 | $11.58 | $11.40 | $11.56 | $11.56 | 2,174,260 |
| 2023-11-29 | $11.49 | $11.59 | $11.39 | $11.42 | $11.42 | 1,910,660 |
| 2023-11-28 | $11.55 | $11.55 | $11.38 | $11.47 | $11.47 | 1,570,190 |
| 2023-11-27 | $11.49 | $11.58 | $11.40 | $11.49 | $11.49 | 1,830,770 |
| 2023-11-24 | $11.65 | $11.65 | $11.47 | $11.52 | $11.52 | 1,868,110 |
| 2023-11-23 | $11.35 | $11.57 | $11.31 | $11.56 | $11.56 | 2,808,240 |
| 2023-11-22 | $11.43 | $11.52 | $11.35 | $11.36 | $11.36 | 2,514,250 |
| 2023-11-21 | $11.57 | $11.58 | $11.42 | $11.45 | $11.45 | 2,233,370 |
| 2023-11-20 | $11.51 | $11.58 | $11.42 | $11.51 | $11.51 | 2,217,560 |
| 2023-11-17 | $11.45 | $11.57 | $11.43 | $11.48 | $11.48 | 2,083,470 |
| 2023-11-16 | $11.51 | $11.58 | $11.42 | $11.45 | $11.45 | 2,439,530 |
| 2023-11-15 | $11.57 | $11.58 | $11.40 | $11.51 | $11.51 | 3,142,980 |
| 2023-11-14 | $11.71 | $11.77 | $11.41 | $11.46 | $11.46 | 5,204,820 |
| 2023-11-13 | $11.79 | $11.79 | $11.42 | $11.61 | $11.61 | 9,416,880 |
| 2023-11-10 | $11.25 | $11.92 | $11.21 | $11.81 | $11.81 | 9,861,340 |
| 2023-11-09 | $11.17 | $11.40 | $11.17 | $11.28 | $11.28 | 2,373,830 |
| 2023-11-08 | $11.25 | $11.38 | $11.12 | $11.28 | $11.28 | 1,971,050 |
| 2023-11-07 | $11.16 | $11.30 | $11.16 | $11.20 | $11.20 | 1,907,040 |
| 2023-11-06 | $11.19 | $11.48 | $11.14 | $11.22 | $11.22 | 2,243,890 |
| 2023-11-03 | $11.22 | $11.26 | $11.12 | $11.18 | $11.18 | 2,641,310 |
| 2023-11-02 | $11.25 | $11.34 | $11.09 | $11.16 | $11.16 | 3,939,720 |
| 2023-11-01 | $11.40 | $11.55 | $11.14 | $11.32 | $11.32 | 5,649,990 |
| 2023-10-31 | $11.08 | $11.23 | $11.06 | $11.17 | $11.17 | 4,044,190 |
| 2023-10-30 | $11.02 | $11.18 | $10.85 | $11.09 | $11.09 | 5,337,460 |
| 2023-10-27 | $11.03 | $11.15 | $10.90 | $10.98 | $10.98 | 5,094,530 |
| 2023-10-26 | $10.78 | $11.21 | $10.68 | $11.00 | $11.00 | 11,808,710 |
| 2023-10-25 | $10.69 | $10.79 | $10.58 | $10.60 | $10.60 | 2,688,350 |
| 2023-10-24 | $9.97 | $10.72 | $9.97 | $10.70 | $10.70 | 5,642,740 |
| 2023-10-23 | $10.25 | $10.27 | $9.93 | $10.00 | $10.00 | 2,465,850 |
| 2023-10-20 | $10.25 | $10.45 | $10.23 | $10.26 | $10.26 | 1,764,580 |
| 2023-10-19 | $10.53 | $10.54 | $10.16 | $10.34 | $10.34 | 3,833,390 |
| 2023-10-18 | $10.82 | $10.97 | $10.46 | $10.51 | $10.51 | 4,516,910 |
| 2023-10-17 | $10.99 | $10.99 | $10.68 | $10.79 | $10.79 | 3,952,330 |
| 2023-10-16 | $10.57 | $11.11 | $10.51 | $10.94 | $10.94 | 9,075,910 |
| 2023-10-13 | $10.58 | $10.72 | $10.46 | $10.47 | $10.47 | 2,161,140 |
| 2023-10-12 | $10.71 | $10.72 | $10.55 | $10.59 | $10.59 | 1,633,400 |
| 2023-10-11 | $10.83 | $10.88 | $10.56 | $10.63 | $10.63 | 3,035,840 |
| 2023-10-10 | $10.83 | $11.13 | $10.82 | $10.84 | $10.84 | 4,413,860 |
| 2023-10-09 | $10.89 | $11.02 | $10.73 | $10.82 | $10.82 | 2,314,500 |
| 2023-09-28 | $10.74 | $11.00 | $10.74 | $10.93 | $10.93 | 4,474,740 |
| 2023-09-27 | $10.66 | $10.86 | $10.66 | $10.74 | $10.74 | 2,163,000 |
| 2023-09-26 | $10.57 | $10.74 | $10.47 | $10.71 | $10.71 | 2,612,890 |
| 2023-09-25 | $10.55 | $10.73 | $10.53 | $10.60 | $10.60 | 1,317,390 |
| 2023-09-22 | $10.45 | $10.57 | $10.44 | $10.55 | $10.55 | 1,157,970 |
| 2023-09-21 | $10.59 | $10.63 | $10.43 | $10.48 | $10.48 | 1,332,050 |
| 2023-09-20 | $10.65 | $10.73 | $10.56 | $10.57 | $10.57 | 1,343,700 |
| 2023-09-19 | $10.56 | $10.74 | $10.56 | $10.69 | $10.69 | 2,229,980 |
| 2023-09-18 | $10.58 | $10.68 | $10.48 | $10.67 | $10.67 | 1,831,390 |
| 2023-09-15 | $10.74 | $10.75 | $10.53 | $10.57 | $10.57 | 2,480,400 |
| 2023-09-14 | $10.60 | $10.74 | $10.55 | $10.73 | $10.73 | 2,726,070 |
| 2023-09-13 | $10.52 | $10.68 | $10.49 | $10.58 | $10.58 | 1,829,410 |
| 2023-09-12 | $10.58 | $10.63 | $10.52 | $10.55 | $10.55 | 1,381,490 |
| 2023-09-11 | $10.58 | $10.63 | $10.47 | $10.59 | $10.59 | 2,005,190 |
| 2023-09-08 | $10.55 | $10.67 | $10.49 | $10.58 | $10.58 | 1,986,410 |
| 2023-09-07 | $10.78 | $10.78 | $10.54 | $10.54 | $10.54 | 2,458,480 |
| 2023-09-06 | $10.88 | $10.96 | $10.75 | $10.78 | $10.78 | 3,296,440 |
| 2023-09-05 | $10.86 | $11.00 | $10.82 | $10.88 | $10.88 | 4,880,120 |
| 2023-09-04 | $10.81 | $10.98 | $10.73 | $10.95 | $10.95 | 6,580,440 |
| 2023-09-01 | $10.57 | $11.05 | $10.49 | $10.87 | $10.87 | 7,650,090 |
| 2023-08-31 | $10.48 | $10.89 | $10.45 | $10.66 | $10.66 | 4,918,460 |
| 2023-08-30 | $10.45 | $10.54 | $10.44 | $10.48 | $10.48 | 1,908,970 |
| 2023-08-29 | $10.28 | $10.49 | $10.24 | $10.47 | $10.47 | 2,087,960 |
| 2023-08-28 | $10.58 | $10.60 | $10.25 | $10.25 | $10.25 | 3,767,230 |
| 2023-08-25 | $10.21 | $10.45 | $10.14 | $10.19 | $10.19 | 2,201,030 |
| 2023-08-24 | $10.52 | $10.58 | $10.21 | $10.23 | $10.23 | 2,831,520 |
| 2023-08-23 | $10.36 | $10.70 | $10.36 | $10.59 | $10.59 | 3,734,640 |
| 2023-08-22 | $10.50 | $10.62 | $10.19 | $10.40 | $10.40 | 3,111,390 |
| 2023-08-21 | $10.37 | $10.85 | $10.35 | $10.58 | $10.58 | 4,185,950 |
| 2023-08-18 | $10.28 | $10.63 | $10.21 | $10.45 | $10.45 | 3,281,500 |
| 2023-08-17 | $10.21 | $10.33 | $10.09 | $10.32 | $10.32 | 1,707,100 |
| 2023-08-16 | $10.29 | $10.43 | $10.26 | $10.27 | $10.27 | 1,298,000 |
| 2023-08-15 | $10.38 | $10.40 | $10.29 | $10.32 | $10.32 | 1,688,270 |
| 2023-08-14 | $10.52 | $10.55 | $10.30 | $10.41 | $10.41 | 3,476,970 |
| 2023-08-11 | $10.71 | $10.76 | $10.53 | $10.62 | $10.62 | 6,517,340 |
| 2023-08-10 | $10.53 | $10.98 | $10.53 | $10.91 | $10.91 | 9,799,010 |
| 2023-08-09 | $10.45 | $10.46 | $10.37 | $10.40 | $10.40 | 758,690 |
| 2023-08-08 | $10.38 | $10.44 | $10.33 | $10.43 | $10.43 | 597,730 |
| 2023-08-07 | $10.50 | $10.52 | $10.38 | $10.40 | $10.40 | 982,050 |
| 2023-08-04 | $10.57 | $10.66 | $10.50 | $10.51 | $10.51 | 997,120 |
| 2023-08-03 | $10.67 | $10.68 | $10.49 | $10.57 | $10.57 | 1,195,870 |
| 2023-08-02 | $10.70 | $10.73 | $10.61 | $10.65 | $10.65 | 1,013,700 |
| 2023-08-01 | $10.61 | $10.73 | $10.57 | $10.73 | $10.73 | 1,737,660 |
| 2023-07-31 | $10.60 | $10.64 | $10.57 | $10.60 | $10.60 | 1,453,400 |
| 2023-07-28 | $10.50 | $10.60 | $10.40 | $10.58 | $10.58 | 1,744,550 |
| 2023-07-27 | $10.48 | $10.50 | $10.44 | $10.50 | $10.50 | 1,601,620 |
| 2023-07-26 | $10.49 | $10.49 | $10.42 | $10.45 | $10.45 | 1,978,750 |
| 2023-07-25 | $10.52 | $10.53 | $10.40 | $10.49 | $10.49 | 3,008,770 |
| 2023-07-24 | $10.97 | $10.97 | $10.40 | $10.53 | $10.53 | 5,006,840 |
| 2023-07-21 | $10.39 | $10.72 | $10.37 | $10.67 | $10.67 | 5,076,470 |
| 2023-07-20 | $10.45 | $10.48 | $10.32 | $10.36 | $10.36 | 922,060 |
| 2023-07-19 | $10.41 | $10.47 | $10.38 | $10.46 | $10.46 | 817,870 |
| 2023-07-18 | $10.40 | $10.44 | $10.33 | $10.41 | $10.41 | 1,050,430 |
| 2023-07-17 | $10.39 | $10.42 | $10.21 | $10.41 | $10.41 | 956,530 |
| 2023-07-14 | $10.40 | $10.40 | $10.34 | $10.36 | $10.36 | 417,740 |
| 2023-07-13 | $10.37 | $10.44 | $10.31 | $10.39 | $10.39 | 664,120 |
| 2023-07-12 | $10.41 | $10.42 | $10.29 | $10.34 | $10.34 | 842,080 |
| 2023-07-11 | $10.40 | $10.42 | $10.36 | $10.41 | $10.41 | 655,050 |
| 2023-07-10 | $10.36 | $10.42 | $10.34 | $10.40 | $10.40 | 908,770 |
| 2023-07-07 | $10.30 | $10.39 | $10.27 | $10.34 | $10.34 | 738,580 |
| 2023-07-06 | $10.33 | $10.35 | $10.28 | $10.32 | $10.32 | 720,180 |
| 2023-07-05 | $10.38 | $10.38 | $10.31 | $10.34 | $10.34 | 889,500 |
| 2023-07-04 | $10.38 | $10.41 | $10.31 | $10.36 | $10.36 | 947,700 |
| 2023-07-03 | $10.31 | $10.39 | $10.27 | $10.38 | $10.38 | 1,474,480 |
| 2023-06-30 | $10.25 | $10.30 | $10.20 | $10.27 | $10.27 | 1,097,000 |
| 2023-06-29 | $10.20 | $10.27 | $10.17 | $10.25 | $10.25 | 889,520 |
| 2023-06-28 | $10.17 | $10.27 | $10.13 | $10.23 | $10.23 | 1,262,400 |
| 2023-06-27 | $10.10 | $10.20 | $9.99 | $10.18 | $10.18 | 984,730 |
| 2023-06-26 | $10.04 | $10.21 | $9.96 | $10.10 | $10.10 | 1,390,360 |
| 2023-06-21 | $10.07 | $10.11 | $10.03 | $10.04 | $10.04 | 552,250 |
| 2023-06-20 | $10.13 | $10.16 | $10.06 | $10.07 | $10.07 | 575,160 |
| 2023-06-19 | $10.17 | $10.24 | $10.12 | $10.13 | $10.13 | 1,023,030 |
| 2023-06-16 | $10.18 | $10.31 | $10.16 | $10.20 | $10.20 | 1,325,620 |
| 2023-06-15 | $10.22 | $10.30 | $10.16 | $10.19 | $10.19 | 749,660 |
| 2023-06-14 | $10.22 | $10.22 | $10.16 | $10.17 | $10.17 | 444,310 |
| 2023-06-13 | $10.20 | $10.22 | $10.14 | $10.20 | $10.20 | 610,860 |
| 2023-06-12 | $10.16 | $10.19 | $10.06 | $10.18 | $10.18 | 803,140 |
| 2023-06-09 | $10.17 | $10.23 | $10.12 | $10.16 | $10.16 | 805,360 |
| 2023-06-08 | $10.18 | $10.23 | $10.11 | $10.14 | $10.14 | 602,150 |
| 2023-06-07 | $10.09 | $10.21 | $10.05 | $10.18 | $10.18 | 773,000 |
| 2023-06-06 | $10.21 | $10.30 | $10.07 | $10.10 | $10.10 | 1,238,390 |
| 2023-06-05 | $10.18 | $10.28 | $10.14 | $10.23 | $10.23 | 792,930 |
| 2023-06-02 | $10.17 | $10.23 | $10.11 | $10.20 | $10.20 | 871,250 |
| 2023-06-01 | $10.10 | $10.16 | $10.07 | $10.14 | $10.14 | 1,279,580 |
| 2023-05-31 | $10.25 | $10.26 | $10.13 | $10.13 | $10.13 | 1,512,200 |
| 2023-05-30 | $10.36 | $10.50 | $10.24 | $10.33 | $10.33 | 2,124,290 |
| 2023-05-29 | $10.44 | $10.60 | $10.34 | $10.44 | $10.44 | 2,792,880 |
| 2023-05-26 | $10.68 | $10.75 | $10.33 | $10.49 | $10.49 | 5,199,910 |
| 2023-05-25 | $10.31 | $11.28 | $10.29 | $10.80 | $10.80 | 6,888,160 |
| 2023-05-24 | $10.30 | $10.38 | $10.23 | $10.31 | $10.31 | 670,760 |
| 2023-05-23 | $10.44 | $10.50 | $10.29 | $10.32 | $10.32 | 784,040 |
| 2023-05-22 | $10.28 | $10.56 | $10.28 | $10.46 | $10.46 | 983,620 |
| 2023-05-19 | $10.43 | $10.43 | $10.23 | $10.35 | $10.35 | 759,070 |
| 2023-05-18 | $10.54 | $10.57 | $10.45 | $10.55 | $10.35 | 889,540 |
| 2023-05-17 | $10.39 | $10.52 | $10.38 | $10.52 | $10.32 | 835,550 |
| 2023-05-16 | $10.45 | $10.49 | $10.39 | $10.44 | $10.24 | 704,420 |
| 2023-05-15 | $10.38 | $10.43 | $10.23 | $10.41 | $10.21 | 829,270 |
| 2023-05-12 | $10.42 | $10.46 | $10.30 | $10.33 | $10.13 | 776,090 |
| 2023-05-11 | $10.31 | $10.46 | $10.26 | $10.38 | $10.18 | 801,610 |
| 2023-05-10 | $10.29 | $10.36 | $10.25 | $10.28 | $10.09 | 802,270 |
| 2023-05-09 | $10.42 | $10.47 | $10.29 | $10.29 | $10.09 | 756,430 |
| 2023-05-08 | $10.39 | $10.52 | $10.30 | $10.43 | $10.23 | 869,180 |
| 2023-05-05 | $10.44 | $10.48 | $10.31 | $10.34 | $10.14 | 697,050 |
| 2023-05-04 | $10.21 | $10.49 | $10.21 | $10.44 | $10.24 | 1,213,180 |
| 2023-05-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2023-05-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2023-04-28 | $10.20 | $10.33 | $10.10 | $10.32 | $10.12 | 1,090,290 |
| 2023-04-27 | $10.14 | $10.37 | $10.14 | $10.30 | $10.10 | 968,070 |
| 2023-04-26 | $10.01 | $10.22 | $10.01 | $10.19 | $10.00 | 801,070 |
| 2023-04-25 | $10.41 | $10.41 | $10.01 | $10.07 | $9.88 | 1,136,180 |
| 2023-04-24 | $10.31 | $10.42 | $10.21 | $10.37 | $10.17 | 990,670 |
| 2023-04-21 | $10.50 | $10.58 | $10.30 | $10.33 | $10.13 | 898,450 |
| 2023-04-20 | $10.69 | $10.71 | $10.51 | $10.53 | $10.33 | 1,213,380 |
| 2023-04-19 | $10.72 | $10.77 | $10.68 | $10.68 | $10.48 | 1,039,710 |
| 2023-04-18 | $10.81 | $10.83 | $10.72 | $10.75 | $10.55 | 796,580 |
| 2023-04-17 | $10.69 | $10.83 | $10.69 | $10.82 | $10.61 | 1,093,290 |
| 2023-04-14 | $10.78 | $10.83 | $10.70 | $10.74 | $10.54 | 1,367,540 |
| 2023-04-13 | $10.98 | $11.00 | $10.77 | $10.78 | $10.58 | 1,776,000 |
| 2023-04-12 | $10.90 | $10.93 | $10.82 | $10.90 | $10.69 | 1,398,730 |
| 2023-04-11 | $10.96 | $11.04 | $10.90 | $11.04 | $10.83 | 1,095,610 |
| 2023-04-10 | $11.03 | $11.10 | $10.93 | $10.94 | $10.73 | 701,080 |
| 2023-04-07 | $10.95 | $11.07 | $10.89 | $11.03 | $10.82 | 858,780 |
| 2023-04-06 | $11.00 | $11.02 | $10.91 | $10.91 | $10.70 | 1,152,810 |
| 2023-04-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 0 |
| 2023-04-04 | $11.18 | $11.18 | $11.01 | $11.02 | $10.81 | 1,093,050 |
| 2023-04-03 | $11.09 | $11.18 | $11.08 | $11.15 | $10.94 | 976,210 |
| 2023-03-31 | $11.16 | $11.16 | $11.03 | $11.04 | $10.83 | 830,970 |
| 2023-03-30 | $11.18 | $11.18 | $11.03 | $11.08 | $10.87 | 885,930 |
| 2023-03-29 | $11.32 | $11.32 | $11.16 | $11.16 | $10.95 | 902,490 |
| 2023-03-28 | $11.23 | $11.32 | $11.21 | $11.25 | $11.04 | 1,047,270 |
| 2023-03-27 | $11.29 | $11.29 | $11.18 | $11.21 | $11.00 | 902,510 |
| 2023-03-24 | $11.29 | $11.29 | $11.18 | $11.23 | $11.02 | 923,000 |
| 2023-03-23 | $11.29 | $11.29 | $11.16 | $11.22 | $11.01 | 988,530 |
| 2023-03-22 | $11.27 | $11.31 | $11.22 | $11.29 | $11.08 | 928,890 |
| 2023-03-21 | $11.18 | $11.27 | $11.10 | $11.27 | $11.06 | 1,280,070 |
| 2023-03-20 | $11.19 | $11.22 | $11.12 | $11.15 | $10.94 | 1,120,790 |
| 2023-03-17 | $11.26 | $11.30 | $11.16 | $11.18 | $10.97 | 874,910 |
| 2023-03-16 | $11.32 | $11.36 | $11.17 | $11.17 | $10.96 | 1,202,530 |
| 2023-03-15 | $11.17 | $11.37 | $11.17 | $11.35 | $11.13 | 1,213,210 |
| 2023-03-14 | $11.40 | $11.40 | $11.13 | $11.17 | $10.96 | 1,305,250 |
| 2023-03-13 | $11.46 | $11.46 | $11.27 | $11.40 | $11.18 | 1,131,000 |
| 2023-03-10 | $11.52 | $11.57 | $11.42 | $11.45 | $11.23 | 1,241,280 |
| 2023-03-09 | $11.51 | $11.58 | $11.42 | $11.58 | $11.36 | 967,310 |
| 2023-03-08 | $11.37 | $11.51 | $11.37 | $11.49 | $11.27 | 1,024,700 |
| 2023-03-07 | $11.57 | $11.63 | $11.46 | $11.47 | $11.25 | 1,703,820 |
| 2023-03-06 | $11.53 | $11.56 | $11.50 | $11.55 | $11.33 | 1,177,490 |
| 2023-03-03 | $11.53 | $11.53 | $11.42 | $11.51 | $11.29 | 1,221,870 |
| 2023-03-02 | $11.56 | $11.58 | $11.50 | $11.53 | $11.31 | 1,141,050 |
| 2023-03-01 | $11.51 | $11.54 | $11.45 | $11.54 | $11.32 | 953,960 |
| 2023-02-28 | $11.43 | $11.49 | $11.39 | $11.48 | $11.26 | 1,011,040 |
| 2023-02-27 | $11.49 | $11.53 | $11.40 | $11.40 | $11.18 | 1,182,300 |
| 2023-02-24 | $11.49 | $11.55 | $11.43 | $11.51 | $11.29 | 1,078,790 |
| 2023-02-23 | $11.50 | $11.56 | $11.44 | $11.51 | $11.29 | 1,273,010 |
| 2023-02-22 | $11.43 | $11.51 | $11.42 | $11.48 | $11.26 | 965,630 |
| 2023-02-21 | $11.47 | $11.51 | $11.40 | $11.48 | $11.26 | 1,235,100 |
| 2023-02-20 | $11.35 | $11.44 | $11.31 | $11.44 | $11.22 | 1,308,530 |
| 2023-02-17 | $11.33 | $11.49 | $11.32 | $11.34 | $11.34 | 1,452,580 |
| 2023-02-16 | $11.66 | $11.69 | $11.29 | $11.33 | $11.33 | 2,536,290 |
| 2023-02-15 | $11.69 | $11.71 | $11.62 | $11.64 | $11.64 | 1,145,300 |
| 2023-02-14 | $11.75 | $11.75 | $11.64 | $11.68 | $11.68 | 1,332,430 |
| 2023-02-13 | $11.67 | $11.71 | $11.61 | $11.70 | $11.70 | 1,375,560 |
| 2023-02-10 | $11.61 | $11.68 | $11.58 | $11.66 | $11.66 | 2,006,570 |
| 2023-02-09 | $11.55 | $11.65 | $11.52 | $11.64 | $11.64 | 2,408,880 |
| 2023-02-08 | $11.63 | $11.66 | $11.53 | $11.55 | $11.55 | 1,207,300 |
| 2023-02-07 | $11.56 | $11.65 | $11.54 | $11.64 | $11.64 | 1,155,760 |
| 2023-02-06 | $11.55 | $11.62 | $11.49 | $11.56 | $11.56 | 1,371,900 |
| 2023-02-03 | $11.58 | $11.60 | $11.43 | $11.52 | $11.52 | 1,477,140 |
| 2023-02-02 | $11.62 | $11.64 | $11.56 | $11.58 | $11.58 | 1,139,860 |
| 2023-02-01 | $11.57 | $11.62 | $11.50 | $11.62 | $11.62 | 1,400,770 |
| 2023-01-31 | $11.46 | $11.56 | $11.38 | $11.54 | $11.54 | 1,097,080 |
| 2023-01-30 | $11.50 | $11.55 | $11.45 | $11.46 | $11.46 | 1,762,420 |
| 2023-01-20 | $11.38 | $11.43 | $11.31 | $11.42 | $11.42 | 1,315,930 |
| 2023-01-19 | $11.23 | $11.35 | $11.20 | $11.34 | $11.34 | 1,047,650 |
| 2023-01-18 | $11.19 | $11.29 | $11.17 | $11.26 | $11.26 | 936,900 |
| 2023-01-17 | $11.23 | $11.29 | $11.15 | $11.19 | $11.19 | 754,140 |
| 2023-01-16 | $11.17 | $11.25 | $11.14 | $11.25 | $11.25 | 1,168,660 |
| 2023-01-13 | $11.14 | $11.21 | $11.07 | $11.15 | $11.15 | 719,780 |
| 2023-01-12 | $11.10 | $11.22 | $11.10 | $11.12 | $11.12 | 996,010 |
| 2023-01-11 | $11.15 | $11.31 | $11.15 | $11.22 | $11.22 | 1,445,570 |
| 2023-01-10 | $11.30 | $11.33 | $11.16 | $11.18 | $11.18 | 842,930 |
| 2023-01-09 | $11.26 | $11.32 | $11.22 | $11.26 | $11.26 | 756,970 |
| 2023-01-06 | $11.30 | $11.34 | $11.25 | $11.26 | $11.26 | 1,084,160 |
| 2023-01-05 | $11.25 | $11.40 | $11.15 | $11.34 | $11.34 | 2,071,980 |
| 2023-01-04 | $11.23 | $11.27 | $11.17 | $11.20 | $11.20 | 872,200 |
| 2023-01-03 | $11.08 | $11.24 | $11.06 | $11.23 | $11.23 | 1,008,140 |
| 2023-01-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-12-30 | $11.02 | $11.11 | $10.98 | $11.08 | $11.08 | 527,150 |
| 2022-12-29 | $10.96 | $11.05 | $10.87 | $11.03 | $11.03 | 825,630 |
| 2022-12-28 | $11.12 | $11.17 | $10.95 | $10.96 | $10.96 | 1,157,400 |
| 2022-12-27 | $11.29 | $11.29 | $11.13 | $11.18 | $11.18 | 866,310 |
| 2022-12-26 | $11.02 | $11.21 | $11.01 | $11.19 | $11.19 | 773,640 |
| 2022-12-23 | $10.94 | $11.04 | $10.88 | $11.02 | $11.02 | 884,210 |
| 2022-12-22 | $11.29 | $11.34 | $10.92 | $10.94 | $10.94 | 1,559,340 |
| 2022-12-21 | $11.29 | $11.35 | $11.18 | $11.23 | $11.23 | 1,014,680 |
| 2022-12-20 | $11.21 | $11.31 | $11.17 | $11.23 | $11.23 | 841,600 |
| 2022-12-19 | $11.35 | $11.55 | $11.17 | $11.23 | $11.23 | 2,160,400 |
| 2022-12-16 | $11.60 | $11.63 | $11.38 | $11.42 | $11.42 | 2,166,570 |
| 2022-12-15 | $11.97 | $11.97 | $11.65 | $11.68 | $11.68 | 2,809,290 |
| 2022-12-14 | $11.97 | $12.04 | $11.80 | $11.94 | $11.94 | 2,856,660 |
| 2022-12-13 | $11.75 | $11.96 | $11.75 | $11.90 | $11.90 | 2,304,830 |
| 2022-12-12 | $11.77 | $11.85 | $11.73 | $11.75 | $11.75 | 1,886,120 |
| 2022-12-09 | $11.80 | $11.84 | $11.70 | $11.74 | $11.74 | 2,760,060 |
| 2022-12-08 | $11.90 | $12.01 | $11.82 | $11.82 | $11.82 | 3,142,390 |
| 2022-12-07 | $11.92 | $11.96 | $11.82 | $11.87 | $11.87 | 2,290,730 |
| 2022-12-06 | $12.11 | $12.13 | $11.86 | $11.92 | $11.92 | 3,508,210 |
| 2022-12-05 | $12.07 | $12.11 | $12.00 | $12.11 | $12.11 | 3,418,010 |
| 2022-12-01 | $12.31 | $12.40 | $12.05 | $12.22 | $12.22 | 7,007,550 |
| 2022-11-30 | $12.20 | $12.90 | $12.20 | $12.35 | $12.35 | 12,549,450 |
| 2022-11-29 | $12.10 | $12.26 | $12.06 | $12.26 | $12.26 | 5,512,100 |
| 2022-11-28 | $11.88 | $12.23 | $11.65 | $12.23 | $12.23 | 7,017,530 |
| 2022-11-25 | $11.76 | $12.20 | $11.67 | $11.95 | $11.95 | 5,894,110 |
| 2022-11-24 | $11.88 | $11.88 | $11.70 | $11.76 | $11.76 | 2,360,200 |
| 2022-11-23 | $11.65 | $11.79 | $11.59 | $11.79 | $11.79 | 3,737,070 |
| 2022-11-22 | $11.61 | $11.74 | $11.52 | $11.60 | $11.60 | 1,939,260 |
| 2022-11-21 | $11.64 | $11.66 | $11.49 | $11.60 | $11.60 | 1,628,470 |
| 2022-11-18 | $11.71 | $11.89 | $11.57 | $11.64 | $11.64 | 3,659,710 |
| 2022-11-17 | $11.75 | $11.78 | $11.63 | $11.72 | $11.72 | 2,895,790 |
| 2022-11-16 | $11.61 | $11.89 | $11.56 | $11.85 | $11.85 | 5,515,090 |
| 2022-11-15 | $11.54 | $11.61 | $11.39 | $11.61 | $11.61 | 2,671,130 |
| 2022-11-14 | $11.61 | $11.69 | $11.45 | $11.50 | $11.50 | 2,151,400 |
| 2022-11-11 | $11.67 | $11.74 | $11.55 | $11.59 | $11.59 | 2,620,760 |
| 2022-11-10 | $11.49 | $11.56 | $11.34 | $11.54 | $11.54 | 1,797,710 |
| 2022-11-09 | $11.57 | $11.66 | $11.49 | $11.49 | $11.49 | 2,316,300 |
| 2022-11-08 | $11.61 | $11.75 | $11.55 | $11.67 | $11.67 | 2,586,350 |
| 2022-11-07 | $11.42 | $11.75 | $11.42 | $11.68 | $11.68 | 3,443,260 |
| 2022-11-04 | $11.24 | $11.44 | $11.19 | $11.40 | $11.40 | 2,863,160 |
| 2022-11-03 | $11.03 | $11.28 | $10.96 | $11.26 | $11.26 | 2,901,510 |
| 2022-11-02 | $11.07 | $11.14 | $10.99 | $11.07 | $11.07 | 2,484,840 |
| 2022-11-01 | $10.87 | $11.08 | $10.85 | $11.07 | $11.07 | 2,273,120 |
| 2022-10-31 | $10.80 | $11.00 | $10.70 | $10.86 | $10.86 | 2,370,040 |
| 2022-10-28 | $11.58 | $11.58 | $10.78 | $10.86 | $10.86 | 5,777,230 |
| 2022-10-27 | $11.65 | $11.78 | $11.59 | $11.75 | $11.75 | 2,429,710 |
| 2022-10-26 | $11.62 | $11.79 | $11.58 | $11.66 | $11.66 | 2,651,480 |
| 2022-10-25 | $12.07 | $12.08 | $11.40 | $11.62 | $11.62 | 4,211,790 |
| 2022-10-24 | $12.00 | $12.31 | $11.92 | $12.04 | $12.04 | 4,109,960 |
| 2022-10-21 | $12.16 | $12.20 | $11.95 | $12.01 | $12.01 | 3,020,370 |
| 2022-10-20 | $12.33 | $12.52 | $12.11 | $12.11 | $12.11 | 4,541,250 |
| 2022-10-19 | $12.54 | $12.62 | $12.28 | $12.32 | $12.32 | 4,715,930 |
| 2022-10-18 | $12.75 | $12.88 | $12.61 | $12.63 | $12.63 | 4,373,210 |
| 2022-10-17 | $12.52 | $12.87 | $12.38 | $12.78 | $12.78 | 6,135,320 |
| 2022-10-14 | $12.53 | $12.84 | $12.36 | $12.72 | $12.72 | 7,497,790 |
| 2022-10-13 | $12.35 | $12.60 | $12.16 | $12.53 | $12.53 | 5,663,040 |
| 2022-10-12 | $12.58 | $12.58 | $12.09 | $12.51 | $12.51 | 4,571,170 |
| 2022-10-11 | $12.30 | $12.57 | $11.82 | $12.57 | $12.57 | 5,259,010 |
| 2022-10-10 | $12.48 | $12.76 | $12.39 | $12.45 | $12.45 | 5,440,930 |
| 2022-09-30 | $12.35 | $12.39 | $12.07 | $12.27 | $12.27 | 3,560,390 |
| 2022-09-29 | $12.37 | $12.88 | $12.25 | $12.35 | $12.35 | 5,748,310 |
| 2022-09-28 | $12.70 | $13.18 | $12.35 | $12.48 | $12.48 | 7,789,320 |
| 2022-09-27 | $12.26 | $12.58 | $11.95 | $12.36 | $12.36 | 3,977,640 |
| 2022-09-26 | $12.90 | $13.00 | $12.20 | $12.26 | $12.26 | 6,600,830 |
| 2022-09-23 | $13.35 | $13.50 | $13.16 | $13.16 | $13.16 | 3,667,650 |
| 2022-09-22 | $13.25 | $13.50 | $13.14 | $13.37 | $13.37 | 4,642,970 |
| 2022-09-21 | $12.92 | $13.48 | $12.79 | $13.47 | $13.47 | 6,864,510 |
| 2022-09-20 | $12.70 | $13.04 | $12.70 | $13.00 | $13.00 | 3,604,300 |
| 2022-09-19 | $13.00 | $13.20 | $12.66 | $12.70 | $12.70 | 4,483,720 |
| 2022-09-16 | $13.68 | $13.69 | $13.03 | $13.05 | $13.05 | 5,490,740 |
| 2022-09-15 | $14.18 | $14.20 | $13.43 | $13.68 | $13.68 | 7,308,470 |
| 2022-09-14 | $13.48 | $14.43 | $13.24 | $13.99 | $13.99 | 10,516,650 |
| 2022-09-13 | $14.02 | $14.18 | $13.65 | $13.73 | $13.73 | 6,248,800 |
| 2022-09-12 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-09-09 | $14.16 | $14.28 | $13.82 | $14.02 | $14.02 | 6,901,220 |
| 2022-09-08 | $14.43 | $14.65 | $14.05 | $14.05 | $14.05 | 9,064,580 |
| 2022-09-07 | $14.81 | $14.95 | $14.48 | $14.74 | $14.74 | 12,950,550 |
| 2022-09-06 | $15.10 | $15.12 | $14.16 | $14.78 | $14.78 | 25,407,790 |
| 2022-09-05 | $13.25 | $14.40 | $13.25 | $14.40 | $14.40 | 7,813,800 |
| 2022-09-02 | $12.90 | $13.11 | $12.81 | $13.09 | $13.09 | 2,919,770 |
| 2022-09-01 | $12.81 | $13.15 | $12.79 | $12.89 | $12.89 | 3,339,340 |
| 2022-08-31 | $13.60 | $13.66 | $12.72 | $12.88 | $12.88 | 8,649,050 |
| 2022-08-30 | $14.10 | $14.10 | $13.61 | $13.72 | $13.72 | 6,769,080 |
| 2022-08-29 | $13.50 | $14.31 | $13.41 | $14.15 | $14.15 | 9,310,710 |
| 2022-08-26 | $14.32 | $14.35 | $13.64 | $13.79 | $13.79 | 9,839,720 |
| 2022-08-25 | $14.11 | $14.53 | $14.06 | $14.47 | $14.47 | 15,636,330 |
| 2022-08-24 | $14.21 | $14.37 | $13.78 | $14.03 | $14.03 | 13,575,380 |
| 2022-08-23 | $14.15 | $14.95 | $13.90 | $14.53 | $14.53 | 19,413,680 |
| 2022-08-22 | $13.43 | $14.30 | $13.40 | $14.13 | $14.13 | 13,261,560 |
| 2022-08-19 | $13.34 | $13.69 | $13.34 | $13.42 | $13.42 | 8,509,920 |
| 2022-08-18 | $13.50 | $13.51 | $13.17 | $13.30 | $13.30 | 5,078,790 |
| 2022-08-17 | $13.53 | $13.66 | $13.37 | $13.53 | $13.53 | 5,042,770 |
| 2022-08-16 | $13.50 | $13.58 | $13.35 | $13.42 | $13.42 | 4,380,130 |
| 2022-08-15 | $13.43 | $13.63 | $13.26 | $13.50 | $13.50 | 7,033,340 |
| 2022-08-12 | $13.22 | $13.63 | $13.16 | $13.38 | $13.38 | 8,117,000 |
| 2022-08-11 | $13.26 | $13.35 | $13.15 | $13.22 | $13.22 | 5,064,390 |
| 2022-08-10 | $13.32 | $13.35 | $13.12 | $13.24 | $13.24 | 4,740,130 |
| 2022-08-09 | $12.99 | $13.58 | $12.97 | $13.32 | $13.32 | 9,510,780 |
| 2022-08-08 | $13.06 | $13.06 | $12.77 | $13.04 | $13.04 | 4,598,280 |
| 2022-08-05 | $13.25 | $13.30 | $12.87 | $13.12 | $13.12 | 5,589,470 |
| 2022-08-04 | $12.95 | $13.34 | $12.93 | $13.21 | $13.21 | 7,199,110 |
| 2022-08-03 | $13.18 | $13.67 | $12.70 | $12.79 | $12.79 | 10,064,820 |
| 2022-08-02 | $14.00 | $14.05 | $13.14 | $13.15 | $13.15 | 14,104,200 |
| 2022-08-01 | $13.94 | $14.31 | $13.92 | $14.10 | $14.10 | 10,848,180 |
| 2022-07-29 | $13.93 | $14.38 | $13.81 | $14.12 | $14.12 | 18,388,360 |
| 2022-07-28 | $14.00 | $15.04 | $13.82 | $14.15 | $14.15 | 30,552,470 |
| 2022-07-27 | $12.61 | $13.70 | $12.54 | $13.70 | $13.70 | 8,454,100 |
| 2022-07-26 | $12.23 | $12.49 | $12.11 | $12.45 | $12.45 | 3,532,180 |
| 2022-07-25 | $12.35 | $12.54 | $12.22 | $12.30 | $12.30 | 2,772,500 |
| 2022-07-22 | $12.24 | $12.45 | $12.23 | $12.32 | $12.32 | 2,976,140 |
| 2022-07-21 | $12.48 | $12.52 | $12.17 | $12.27 | $12.27 | 3,978,170 |
| 2022-07-20 | $12.30 | $12.50 | $12.26 | $12.45 | $12.45 | 4,165,100 |
| 2022-07-19 | $12.35 | $12.48 | $12.18 | $12.30 | $12.30 | 2,963,660 |
| 2022-07-18 | $11.89 | $12.41 | $11.80 | $12.30 | $12.30 | 5,984,740 |
| 2022-07-15 | $12.15 | $12.33 | $11.86 | $11.90 | $11.90 | 3,716,600 |
| 2022-07-14 | $12.23 | $12.25 | $11.72 | $12.12 | $12.12 | 6,218,800 |
| 2022-07-13 | $12.33 | $12.45 | $11.12 | $12.17 | $12.17 | 5,595,700 |
| 2022-07-12 | $12.28 | $12.74 | $12.15 | $12.36 | $12.36 | 8,108,220 |
| 2022-07-11 | $12.01 | $12.38 | $12.01 | $12.24 | $12.24 | 4,864,890 |
| 2022-07-08 | $12.10 | $12.20 | $11.96 | $12.05 | $12.05 | 3,950,410 |
| 2022-07-07 | $12.05 | $12.23 | $11.95 | $12.05 | $12.05 | 4,643,450 |
| 2022-07-06 | $11.93 | $12.08 | $11.81 | $12.05 | $12.05 | 5,030,830 |
| 2022-07-05 | $11.75 | $12.29 | $11.72 | $12.06 | $12.06 | 7,493,400 |
| 2022-07-04 | $11.32 | $11.89 | $11.24 | $11.89 | $11.89 | 7,228,000 |
| 2022-07-01 | $11.29 | $11.36 | $11.22 | $11.31 | $11.31 | 1,344,130 |
| 2022-06-30 | $11.27 | $11.42 | $11.22 | $11.26 | $11.26 | 1,989,240 |
| 2022-06-29 | $11.51 | $11.54 | $11.20 | $11.22 | $11.22 | 3,019,780 |
| 2022-06-28 | $11.47 | $11.56 | $11.41 | $11.53 | $11.53 | 2,250,700 |
| 2022-06-27 | $11.41 | $11.48 | $11.30 | $11.42 | $11.42 | 2,233,850 |
| 2022-06-24 | $11.39 | $11.46 | $11.32 | $11.36 | $11.36 | 2,027,800 |
| 2022-06-23 | $11.26 | $11.40 | $11.18 | $11.39 | $11.39 | 1,850,140 |
| 2022-06-22 | $11.61 | $11.61 | $11.27 | $11.27 | $11.27 | 2,404,520 |
| 2022-06-21 | $11.75 | $11.77 | $11.46 | $11.60 | $11.60 | 2,768,390 |
| 2022-06-20 | $11.84 | $11.84 | $11.60 | $11.69 | $11.69 | 3,221,840 |
| 2022-06-17 | $11.95 | $12.03 | $11.69 | $11.82 | $11.82 | 3,080,130 |
| 2022-06-16 | $12.02 | $12.19 | $11.86 | $11.93 | $11.93 | 3,719,990 |
| 2022-06-15 | $12.35 | $12.40 | $12.04 | $12.04 | $12.04 | 5,398,700 |
| 2022-06-14 | $12.02 | $12.42 | $11.89 | $12.35 | $12.35 | 5,575,750 |
| 2022-06-13 | $12.14 | $12.34 | $12.02 | $12.12 | $12.12 | 4,669,920 |
| 2022-06-10 | $11.75 | $12.32 | $11.74 | $12.22 | $12.22 | 7,026,430 |
| 2022-06-09 | $12.09 | $12.22 | $11.75 | $11.92 | $11.92 | 7,066,080 |
| 2022-06-08 | $11.68 | $12.76 | $11.62 | $12.03 | $12.03 | 9,496,930 |
| 2022-06-07 | $11.56 | $11.83 | $11.51 | $11.60 | $11.60 | 4,208,460 |
| 2022-06-06 | $11.34 | $11.53 | $11.32 | $11.51 | $11.51 | 2,790,930 |
| 2022-06-02 | $11.40 | $11.40 | $11.15 | $11.34 | $11.34 | 2,027,510 |
| 2022-06-01 | $11.39 | $11.46 | $11.20 | $11.37 | $11.37 | 2,451,780 |
| 2022-05-31 | $11.31 | $11.44 | $11.18 | $11.43 | $11.43 | 2,844,170 |
| 2022-05-30 | $11.32 | $11.39 | $11.17 | $11.31 | $11.31 | 1,946,190 |
| 2022-05-27 | $11.35 | $11.40 | $11.18 | $11.26 | $11.26 | 2,933,550 |
| 2022-05-26 | $11.22 | $11.31 | $11.03 | $11.30 | $11.30 | 2,984,230 |
| 2022-05-25 | $10.75 | $11.13 | $10.75 | $11.11 | $11.11 | 2,418,490 |
| 2022-05-24 | $11.29 | $11.38 | $10.77 | $10.80 | $10.80 | 3,087,420 |
| 2022-05-23 | $11.08 | $11.30 | $11.07 | $11.29 | $11.29 | 2,725,820 |
| 2022-05-20 | $11.13 | $11.21 | $10.97 | $11.08 | $11.08 | 2,918,320 |
| 2022-05-19 | $10.76 | $11.28 | $10.63 | $11.14 | $11.14 | 2,765,230 |
| 2022-05-18 | $11.17 | $11.17 | $10.90 | $10.91 | $10.91 | 2,379,070 |
| 2022-05-17 | $11.12 | $11.25 | $10.80 | $10.96 | $10.96 | 4,105,000 |
| 2022-05-16 | $11.43 | $11.46 | $10.22 | $11.26 | $11.26 | 3,298,980 |
| 2022-05-13 | $16.08 | $16.08 | $15.79 | $15.93 | $11.35 | 2,540,630 |
| 2022-05-12 | $16.00 | $16.15 | $15.70 | $15.94 | $11.35 | 2,312,600 |
| 2022-05-11 | $15.63 | $16.31 | $15.63 | $16.03 | $11.42 | 3,424,970 |
| 2022-05-10 | $15.42 | $15.69 | $15.26 | $15.62 | $11.12 | 2,510,310 |
| 2022-05-09 | $15.28 | $15.46 | $15.10 | $15.39 | $10.96 | 1,829,400 |
| 2022-05-06 | $14.95 | $15.43 | $14.88 | $15.28 | $10.88 | 2,540,650 |
| 2022-05-05 | $14.95 | $15.57 | $14.71 | $15.27 | $10.88 | 3,109,330 |
| 2022-05-04 | $14.64 | $14.64 | $14.64 | $14.64 | $10.43 | 0 |
| 2022-05-03 | $14.64 | $14.64 | $14.64 | $14.64 | $10.43 | 0 |
| 2022-04-29 | $14.07 | $14.76 | $14.07 | $14.64 | $10.43 | 2,545,390 |
| 2022-04-28 | $14.40 | $14.59 | $13.83 | $14.04 | $10.00 | 2,830,010 |
| 2022-04-27 | $13.89 | $14.55 | $13.40 | $14.52 | $10.34 | 5,127,660 |
| 2022-04-26 | $14.85 | $15.04 | $13.93 | $14.02 | $9.99 | 3,480,980 |
| 2022-04-25 | $15.76 | $15.82 | $14.88 | $14.90 | $10.61 | 4,285,130 |
| 2022-04-22 | $16.25 | $16.48 | $15.99 | $16.13 | $11.49 | 3,953,280 |
| 2022-04-21 | $16.68 | $16.92 | $16.29 | $16.36 | $11.65 | 4,305,800 |
| 2022-04-20 | $16.60 | $16.95 | $16.51 | $16.68 | $11.88 | 4,423,920 |
| 2022-04-19 | $16.87 | $17.08 | $16.41 | $16.95 | $12.07 | 6,049,380 |
| 2022-04-18 | $15.94 | $16.79 | $15.67 | $16.75 | $11.93 | 5,980,390 |
| 2022-04-15 | $16.05 | $16.27 | $15.88 | $16.05 | $11.43 | 3,394,690 |
| 2022-04-14 | $15.68 | $16.06 | $15.68 | $16.00 | $11.40 | 2,804,500 |
| 2022-04-13 | $15.55 | $15.92 | $15.50 | $15.66 | $11.15 | 2,369,290 |
| 2022-04-12 | $15.37 | $15.72 | $15.09 | $15.59 | $11.10 | 2,859,260 |
| 2022-04-11 | $15.48 | $15.57 | $14.94 | $15.01 | $10.69 | 2,165,740 |
| 2022-04-08 | $16.01 | $16.13 | $15.39 | $15.53 | $11.06 | 2,638,870 |
| 2022-04-07 | $16.30 | $16.31 | $15.80 | $15.87 | $11.30 | 2,819,470 |
| 2022-04-06 | $16.13 | $16.34 | $15.97 | $16.30 | $11.61 | 2,867,780 |
| 2022-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $11.40 | 0 |
| 2022-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $11.40 | 0 |
| 2022-04-01 | $16.17 | $16.34 | $15.96 | $16.00 | $11.40 | 3,290,030 |
| 2022-03-31 | $15.75 | $16.28 | $15.67 | $16.12 | $11.48 | 4,417,060 |
| 2022-03-30 | $15.65 | $15.82 | $15.42 | $15.66 | $11.15 | 3,821,560 |
| 2022-03-29 | $15.41 | $15.50 | $15.12 | $15.32 | $10.91 | 2,766,340 |
| 2022-03-28 | $15.26 | $15.51 | $15.01 | $15.20 | $10.83 | 2,392,700 |
| 2022-03-25 | $15.19 | $15.62 | $15.17 | $15.42 | $10.98 | 4,187,960 |
| 2022-03-24 | $15.17 | $16.30 | $15.07 | $15.51 | $11.05 | 6,494,840 |
| 2022-03-23 | $15.03 | $15.23 | $15.00 | $15.02 | $10.70 | 1,822,240 |
| 2022-03-22 | $15.10 | $15.27 | $14.95 | $15.05 | $10.72 | 2,622,510 |
| 2022-03-21 | $14.90 | $15.19 | $14.79 | $15.16 | $10.80 | 2,685,460 |
| 2022-03-18 | $14.60 | $15.13 | $14.60 | $14.90 | $10.61 | 2,853,940 |
| 2022-03-17 | $14.60 | $14.85 | $14.49 | $14.58 | $10.38 | 3,445,250 |
| 2022-03-16 | $14.50 | $14.55 | $13.81 | $14.45 | $10.29 | 3,662,410 |
| 2022-03-15 | $15.39 | $15.48 | $14.02 | $14.03 | $9.99 | 4,797,760 |
| 2022-03-14 | $16.01 | $16.11 | $15.33 | $15.35 | $10.93 | 3,041,450 |
| 2022-03-11 | $16.07 | $16.14 | $15.62 | $16.01 | $11.40 | 2,897,710 |
| 2022-03-10 | $16.51 | $16.67 | $16.13 | $16.23 | $11.56 | 4,434,680 |
| 2022-03-09 | $16.99 | $17.09 | $15.72 | $16.52 | $11.77 | 5,223,540 |
| 2022-03-08 | $17.32 | $17.48 | $16.70 | $16.94 | $12.06 | 5,888,340 |
| 2022-03-07 | $18.20 | $18.34 | $17.46 | $17.65 | $12.57 | 5,987,710 |
| 2022-03-04 | $18.18 | $18.52 | $17.55 | $17.84 | $12.71 | 9,076,730 |
| 2022-03-03 | $18.02 | $19.05 | $18.01 | $18.66 | $13.29 | 13,376,100 |
| 2022-03-02 | $18.17 | $18.43 | $17.75 | $17.81 | $12.68 | 7,820,990 |
| 2022-03-01 | $17.51 | $17.69 | $17.27 | $17.67 | $12.58 | 6,257,350 |
| 2022-02-28 | $18.11 | $18.46 | $17.40 | $17.43 | $12.41 | 9,468,610 |
| 2022-02-25 | $18.00 | $18.63 | $17.69 | $18.14 | $12.92 | 12,184,410 |
| 2022-02-24 | $17.91 | $19.23 | $17.91 | $18.89 | $13.45 | 19,567,880 |
| 2022-02-23 | $17.92 | $17.92 | $17.26 | $17.48 | $12.45 | 11,900,040 |
| 2022-02-22 | $16.65 | $18.04 | $16.37 | $18.04 | $12.85 | 15,985,390 |
| 2022-02-21 | $16.14 | $16.44 | $16.09 | $16.40 | $11.68 | 1,749,830 |
| 2022-02-18 | $15.94 | $16.20 | $15.90 | $16.16 | $11.51 | 1,037,140 |
| 2022-02-17 | $16.05 | $16.31 | $15.95 | $16.11 | $11.47 | 1,535,400 |
| 2022-02-16 | $15.90 | $16.04 | $15.85 | $16.02 | $11.41 | 1,137,400 |
| 2022-02-15 | $15.96 | $15.99 | $15.73 | $15.85 | $11.29 | 715,400 |
| 2022-02-14 | $15.90 | $16.05 | $15.73 | $15.86 | $11.30 | 1,031,170 |
| 2022-02-11 | $16.01 | $16.05 | $15.78 | $15.83 | $11.27 | 1,113,930 |
| 2022-02-10 | $15.95 | $16.09 | $15.83 | $16.02 | $11.41 | 1,274,780 |
| 2022-02-09 | $16.06 | $16.06 | $15.71 | $15.94 | $11.35 | 1,904,350 |
| 2022-02-08 | $15.50 | $16.40 | $15.41 | $16.07 | $11.45 | 2,634,670 |
| 2022-02-07 | $15.28 | $15.61 | $15.18 | $15.55 | $11.07 | 1,539,220 |
| 2022-02-04 | $15.04 | $15.04 | $15.04 | $15.04 | $10.71 | 0 |
| 2022-02-03 | $15.04 | $15.04 | $15.04 | $15.04 | $10.71 | 0 |
| 2022-02-02 | $15.04 | $15.04 | $15.04 | $15.04 | $10.71 | 0 |
| 2022-02-01 | $15.04 | $15.04 | $15.04 | $15.04 | $10.71 | 0 |
| 2022-01-28 | $15.11 | $15.29 | $14.91 | $15.04 | $10.71 | 1,067,200 |
| 2022-01-27 | $15.26 | $15.35 | $15.01 | $15.01 | $10.69 | 940,980 |
| 2022-01-26 | $15.32 | $15.35 | $15.09 | $15.23 | $10.85 | 950,700 |
| 2022-01-25 | $15.60 | $15.73 | $15.08 | $15.08 | $10.74 | 1,531,440 |
| 2022-01-24 | $15.66 | $15.72 | $15.49 | $15.69 | $11.17 | 749,530 |
| 2022-01-21 | $15.68 | $15.71 | $15.40 | $15.66 | $11.15 | 1,324,170 |
| 2022-01-20 | $16.18 | $16.19 | $15.62 | $15.64 | $11.14 | 2,271,590 |
| 2022-01-19 | $16.20 | $16.28 | $16.15 | $16.20 | $11.54 | 910,500 |
| 2022-01-18 | $16.37 | $16.37 | $16.13 | $16.19 | $11.53 | 1,867,940 |
| 2022-01-17 | $16.25 | $16.37 | $16.18 | $16.32 | $11.62 | 1,511,490 |
| 2022-01-14 | $16.57 | $16.58 | $16.28 | $16.30 | $11.61 | 2,020,760 |
| 2022-01-13 | $16.74 | $16.88 | $16.50 | $16.55 | $11.79 | 1,558,960 |
| 2022-01-12 | $16.50 | $16.63 | $16.46 | $16.62 | $11.84 | 1,411,770 |
| 2022-01-11 | $16.52 | $16.64 | $16.44 | $16.50 | $11.75 | 1,357,810 |
| 2022-01-10 | $16.80 | $16.82 | $16.37 | $16.58 | $11.81 | 2,520,340 |
| 2022-01-07 | $17.09 | $17.17 | $16.83 | $16.96 | $12.08 | 2,360,570 |
| 2022-01-06 | $16.66 | $17.10 | $16.57 | $16.98 | $12.09 | 2,413,240 |
| 2022-01-05 | $16.94 | $17.00 | $16.64 | $16.73 | $11.92 | 2,174,570 |
| 2022-01-04 | $16.88 | $16.97 | $16.76 | $16.93 | $12.06 | 1,876,170 |
| 2022-01-03 | $16.82 | $16.82 | $16.82 | $16.82 | $11.98 | 0 |
| 2021-12-31 | $16.82 | $16.88 | $16.71 | $16.82 | $11.98 | 1,518,040 |
| 2021-12-30 | $16.72 | $16.92 | $16.72 | $16.81 | $11.97 | 1,534,630 |
| 2021-12-29 | $17.10 | $17.10 | $16.76 | $16.76 | $11.94 | 2,901,870 |
| 2021-12-28 | $17.49 | $17.51 | $17.09 | $17.15 | $12.21 | 2,279,980 |
| 2021-12-27 | $17.04 | $17.52 | $16.91 | $17.41 | $12.40 | 2,761,950 |
| 2021-12-24 | $17.40 | $17.65 | $17.07 | $17.08 | $12.16 | 2,618,130 |
| 2021-12-23 | $17.35 | $17.52 | $17.09 | $17.46 | $12.44 | 2,456,600 |
| 2021-12-22 | $17.49 | $17.94 | $17.39 | $17.46 | $12.44 | 4,196,000 |
| 2021-12-21 | $17.00 | $17.25 | $16.91 | $17.24 | $12.28 | 1,585,240 |
| 2021-12-20 | $17.61 | $17.62 | $17.09 | $17.13 | $12.20 | 3,362,810 |
| 2021-12-17 | $18.12 | $18.12 | $17.67 | $17.74 | $12.63 | 4,105,620 |
| 2021-12-16 | $17.51 | $18.17 | $17.51 | $18.15 | $12.93 | 7,141,310 |
| 2021-12-15 | $17.20 | $17.46 | $17.18 | $17.32 | $12.34 | 2,370,910 |
| 2021-12-14 | $17.48 | $17.53 | $17.16 | $17.21 | $12.26 | 2,578,490 |
| 2021-12-13 | $17.37 | $17.55 | $17.33 | $17.48 | $12.45 | 2,280,520 |
| 2021-12-10 | $17.48 | $17.60 | $17.32 | $17.36 | $12.36 | 2,079,620 |
| 2021-12-09 | $17.47 | $17.60 | $17.12 | $17.53 | $12.48 | 2,862,970 |
| 2021-12-08 | $17.38 | $17.56 | $17.30 | $17.47 | $12.44 | 2,696,500 |
| 2021-12-07 | $17.80 | $17.98 | $17.10 | $17.43 | $12.41 | 4,536,150 |
| 2021-12-06 | $18.30 | $18.48 | $17.76 | $17.80 | $12.68 | 4,372,900 |
| 2021-12-03 | $18.30 | $18.30 | $18.30 | $18.30 | $13.03 | 4,785,720 |
| 2021-12-02 | $18.63 | $18.63 | $18.63 | $18.63 | $13.27 | 4,854,180 |
| 2021-12-01 | $18.43 | $19.08 | $18.33 | $19.01 | $13.54 | 5,205,930 |
| 2021-11-30 | $18.63 | $19.20 | $18.33 | $18.50 | $13.18 | 4,187,260 |
| 2021-11-29 | $18.43 | $18.77 | $18.24 | $18.63 | $13.27 | 3,831,710 |
| 2021-11-26 | $18.70 | $19.25 | $18.55 | $18.95 | $13.50 | 5,168,410 |
| 2021-11-25 | $19.28 | $19.65 | $18.71 | $18.75 | $13.35 | 6,169,440 |
| 2021-11-24 | $19.55 | $19.76 | $19.16 | $19.28 | $13.73 | 6,591,780 |
| 2021-11-23 | $19.31 | $19.58 | $19.03 | $19.55 | $13.92 | 7,905,910 |
| 2021-11-22 | $18.97 | $19.63 | $18.66 | $19.58 | $13.95 | 12,557,560 |
| 2021-11-19 | $18.08 | $18.95 | $17.86 | $18.90 | $13.46 | 11,223,400 |
| 2021-11-18 | $18.18 | $18.57 | $18.01 | $18.08 | $12.88 | 8,184,190 |
| 2021-11-17 | $17.50 | $19.00 | $17.49 | $18.70 | $13.32 | 13,535,190 |
| 2021-11-16 | $17.29 | $17.53 | $16.95 | $17.49 | $12.46 | 5,332,370 |
| 2021-11-15 | $17.09 | $17.36 | $16.99 | $17.20 | $12.25 | 3,692,650 |
| 2021-11-12 | $17.24 | $17.30 | $16.74 | $16.98 | $12.09 | 4,574,700 |
| 2021-11-11 | $17.32 | $17.39 | $17.11 | $17.24 | $12.28 | 4,128,210 |
| 2021-11-10 | $17.90 | $18.00 | $17.31 | $17.43 | $12.41 | 6,136,700 |
| 2021-11-09 | $18.04 | $18.26 | $17.82 | $18.17 | $12.94 | 7,064,670 |
| 2021-11-08 | $17.65 | $18.28 | $17.39 | $18.28 | $13.02 | 11,056,180 |
| 2021-11-05 | $17.35 | $17.35 | $17.35 | $17.35 | $12.36 | 7,440,400 |
| 2021-11-04 | $16.99 | $17.63 | $16.99 | $17.35 | $12.36 | 6,372,190 |
| 2021-11-03 | $17.14 | $17.86 | $16.90 | $16.91 | $12.04 | 6,058,670 |
| 2021-11-02 | $17.07 | $17.66 | $16.60 | $17.00 | $12.11 | 7,206,710 |
| 2021-11-01 | $16.32 | $17.12 | $16.14 | $16.96 | $12.08 | 6,876,320 |
| 2021-10-29 | $16.19 | $16.29 | $15.61 | $15.93 | $11.35 | 4,109,640 |
| 2021-10-28 | $17.22 | $17.23 | $16.09 | $16.15 | $11.50 | 6,505,750 |
| 2021-10-27 | $17.91 | $17.91 | $17.16 | $17.21 | $12.26 | 6,939,790 |
| 2021-10-26 | $18.11 | $18.40 | $17.72 | $18.10 | $12.89 | 8,442,160 |
| 2021-10-25 | $17.45 | $18.30 | $17.33 | $17.77 | $12.66 | 7,679,330 |
| 2021-10-22 | $18.02 | $18.02 | $17.28 | $17.30 | $12.32 | 6,209,610 |
| 2021-10-21 | $18.07 | $18.40 | $17.84 | $18.10 | $12.89 | 6,857,500 |
| 2021-10-20 | $18.30 | $18.41 | $17.65 | $18.13 | $12.91 | 7,211,570 |
| 2021-10-19 | $18.51 | $18.99 | $18.34 | $18.60 | $13.25 | 6,288,730 |
| 2021-10-18 | $17.90 | $18.76 | $17.80 | $18.50 | $13.18 | 7,191,550 |
| 2021-10-15 | $18.64 | $18.70 | $17.70 | $18.13 | $12.91 | 6,460,940 |
| 2021-10-14 | $18.44 | $18.68 | $17.89 | $18.36 | $13.08 | 5,686,890 |
| 2021-10-13 | $19.46 | $19.54 | $17.58 | $18.34 | $13.06 | 11,362,610 |
| 2021-10-12 | $19.88 | $20.60 | $19.06 | $19.37 | $13.80 | 9,806,480 |
| 2021-10-11 | $22.49 | $22.49 | $20.36 | $20.36 | $14.50 | 10,862,540 |
| 2021-10-08 | $22.85 | $24.28 | $22.09 | $22.62 | $16.11 | 12,750,580 |
| 2021-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $16.38 | 0 |
| 2021-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $16.38 | 0 |
| 2021-09-30 | $22.00 | $23.32 | $21.00 | $23.00 | $16.38 | 13,089,470 |
| 2021-09-29 | $23.70 | $24.73 | $22.92 | $22.92 | $16.32 | 14,960,730 |
| 2021-09-28 | $24.20 | $25.47 | $23.02 | $25.47 | $18.14 | 18,815,160 |
| 2021-09-27 | $23.46 | $23.54 | $20.55 | $23.15 | $16.49 | 17,801,240 |
| 2021-09-24 | $22.32 | $23.90 | $21.74 | $22.00 | $15.67 | 15,340,830 |
| 2021-09-23 | $22.97 | $24.50 | $21.85 | $22.11 | $15.75 | 21,293,760 |
| 2021-09-22 | $20.80 | $22.97 | $20.15 | $22.97 | $16.36 | 20,451,770 |
| 2021-09-21 | $20.88 | $20.88 | $20.88 | $20.88 | $14.87 | 0 |
| 2021-09-20 | $20.88 | $20.88 | $20.88 | $20.88 | $14.87 | 0 |
| 2021-09-17 | $18.24 | $20.88 | $17.88 | $20.88 | $14.87 | 21,351,060 |
| 2021-09-16 | $18.50 | $19.40 | $18.50 | $18.98 | $13.52 | 19,249,070 |
| 2021-09-15 | $17.05 | $18.14 | $17.05 | $17.64 | $12.56 | 5,256,320 |
| 2021-09-14 | $18.50 | $18.68 | $17.18 | $17.19 | $12.24 | 7,807,040 |
| 2021-09-13 | $18.02 | $18.44 | $17.38 | $18.18 | $12.95 | 7,597,020 |
| 2021-09-10 | $18.81 | $19.19 | $18.00 | $18.05 | $12.86 | 10,726,440 |
| 2021-09-09 | $17.80 | $19.06 | $17.62 | $18.91 | $13.47 | 15,776,090 |
| 2021-09-08 | $17.50 | $17.78 | $17.28 | $17.42 | $12.41 | 8,702,870 |
| 2021-09-07 | $17.00 | $18.30 | $16.88 | $17.78 | $12.66 | 13,926,630 |
| 2021-09-06 | $16.75 | $17.44 | $16.62 | $17.05 | $12.14 | 9,012,900 |
| 2021-09-03 | $16.75 | $17.30 | $16.30 | $16.79 | $11.96 | 14,247,380 |
| 2021-09-02 | $15.53 | $17.06 | $15.53 | $16.87 | $12.01 | 14,524,340 |
| 2021-09-01 | $15.80 | $15.99 | $15.14 | $15.51 | $11.05 | 4,372,070 |
| 2021-08-31 | $16.19 | $16.20 | $15.31 | $15.78 | $11.24 | 6,706,710 |
| 2021-08-30 | $17.09 | $17.19 | $16.36 | $16.50 | $11.75 | 7,067,390 |
| 2021-08-27 | $16.62 | $17.24 | $16.62 | $17.04 | $12.14 | 9,925,980 |
| 2021-08-26 | $16.42 | $17.07 | $16.26 | $16.53 | $11.77 | 7,134,690 |
| 2021-08-25 | $16.86 | $17.13 | $16.22 | $16.64 | $11.85 | 9,608,710 |
| 2021-08-24 | $16.11 | $17.49 | $16.08 | $17.07 | $12.16 | 14,090,610 |
| 2021-08-23 | $15.30 | $16.49 | $15.30 | $16.00 | $11.40 | 10,589,870 |
| 2021-08-20 | $15.35 | $15.35 | $14.78 | $15.00 | $10.68 | 6,365,240 |
| 2021-08-19 | $16.00 | $16.01 | $15.20 | $15.65 | $11.15 | 11,307,250 |
| 2021-08-18 | $14.66 | $16.14 | $14.66 | $16.14 | $11.50 | 13,978,440 |
| 2021-08-17 | $15.14 | $15.19 | $14.57 | $14.67 | $10.45 | 4,872,160 |
| 2021-08-16 | $14.40 | $15.14 | $14.40 | $15.12 | $10.77 | 6,467,250 |
| 2021-08-13 | $14.35 | $14.62 | $14.26 | $14.43 | $10.28 | 2,996,220 |
| 2021-08-12 | $14.17 | $14.60 | $14.05 | $14.49 | $10.32 | 3,566,940 |
| 2021-08-11 | $14.22 | $14.35 | $14.14 | $14.23 | $10.13 | 1,892,060 |
| 2021-08-10 | $14.20 | $14.35 | $14.01 | $14.23 | $10.13 | 2,524,610 |
| 2021-08-09 | $13.64 | $14.19 | $13.60 | $14.09 | $10.04 | 2,563,900 |
| 2021-08-06 | $13.81 | $13.85 | $13.54 | $13.63 | $9.71 | 1,840,620 |
| 2021-08-05 | $13.68 | $14.39 | $13.53 | $13.90 | $9.90 | 2,875,740 |
| 2021-08-04 | $13.96 | $13.96 | $13.70 | $13.82 | $9.84 | 1,099,660 |
| 2021-08-03 | $13.70 | $14.30 | $13.51 | $13.84 | $9.86 | 2,041,740 |
| 2021-08-02 | $13.58 | $13.81 | $13.45 | $13.77 | $9.81 | 1,358,370 |
| 2021-07-30 | $13.39 | $13.75 | $13.30 | $13.72 | $9.77 | 1,733,030 |
| 2021-07-29 | $12.94 | $13.19 | $12.93 | $13.14 | $9.36 | 1,064,870 |
| 2021-07-28 | $13.20 | $13.24 | $12.80 | $12.83 | $9.14 | 1,167,480 |
| 2021-07-27 | $13.55 | $13.71 | $13.28 | $13.28 | $9.46 | 990,990 |
| 2021-07-26 | $13.84 | $13.84 | $13.40 | $13.56 | $9.66 | 1,223,340 |
| 2021-07-23 | $14.00 | $14.04 | $13.80 | $13.84 | $9.86 | 1,256,580 |
| 2021-07-22 | $13.90 | $14.06 | $13.80 | $14.06 | $10.01 | 1,352,270 |
| 2021-07-21 | $13.97 | $14.10 | $13.93 | $13.95 | $9.94 | 909,880 |
| 2021-07-20 | $13.97 | $14.05 | $13.92 | $13.99 | $9.96 | 876,770 |
| 2021-07-19 | $13.90 | $14.18 | $13.90 | $14.11 | $10.05 | 961,370 |
| 2021-07-16 | $13.95 | $14.09 | $13.90 | $14.01 | $9.98 | 1,036,820 |
| 2021-07-15 | $14.33 | $14.44 | $13.90 | $13.94 | $9.93 | 2,099,970 |
| 2021-07-14 | $14.39 | $14.50 | $14.30 | $14.37 | $10.23 | 1,132,120 |
| 2021-07-13 | $14.47 | $14.51 | $14.29 | $14.40 | $10.26 | 1,350,540 |
| 2021-07-12 | $14.65 | $14.79 | $14.50 | $14.51 | $10.33 | 1,573,750 |
| 2021-07-09 | $14.33 | $14.62 | $14.30 | $14.57 | $10.38 | 1,868,190 |
| 2021-07-08 | $14.49 | $14.56 | $14.27 | $14.29 | $10.18 | 1,684,800 |
| 2021-07-07 | $14.41 | $14.65 | $14.30 | $14.57 | $10.38 | 1,464,520 |
| 2021-07-06 | $14.27 | $14.52 | $14.11 | $14.41 | $10.26 | 1,636,300 |
| 2021-07-05 | $14.28 | $14.50 | $14.28 | $14.35 | $10.22 | 1,314,830 |
| 2021-07-02 | $14.65 | $14.82 | $14.36 | $14.39 | $10.25 | 1,723,330 |
| 2021-07-01 | $14.66 | $14.95 | $14.59 | $14.63 | $10.42 | 2,221,110 |
| 2021-06-30 | $14.80 | $14.96 | $14.55 | $14.63 | $10.42 | 2,413,260 |
| 2021-06-29 | $15.24 | $15.24 | $14.79 | $14.80 | $10.54 | 3,055,790 |
| 2021-06-28 | $15.16 | $15.29 | $14.90 | $15.28 | $10.88 | 2,996,760 |
| 2021-06-25 | $15.59 | $15.67 | $15.13 | $15.20 | $10.83 | 5,045,010 |
| 2021-06-24 | $15.87 | $16.19 | $15.50 | $15.53 | $11.06 | 7,831,270 |
| 2021-06-23 | $18.29 | $18.29 | $16.23 | $16.40 | $11.68 | 15,091,170 |
| 2021-06-22 | $16.63 | $16.63 | $16.63 | $16.63 | $11.84 | 774,810 |
| 2021-06-04 | $15.25 | $15.44 | $15.06 | $15.12 | $10.77 | 4,357,360 |
| 2021-06-03 | $14.95 | $15.79 | $14.70 | $15.36 | $10.94 | 6,638,500 |
| 2021-06-02 | $14.70 | $15.09 | $14.66 | $15.02 | $10.70 | 4,002,240 |
| 2021-06-01 | $14.62 | $14.78 | $14.48 | $14.67 | $10.45 | 2,100,830 |
| 2021-05-31 | $14.40 | $14.81 | $14.26 | $14.68 | $10.46 | 2,121,530 |
| 2021-05-28 | $14.91 | $14.97 | $14.48 | $14.48 | $10.31 | 3,535,070 |
| 2021-05-27 | $14.88 | $15.08 | $14.80 | $14.89 | $10.60 | 2,307,040 |
| 2021-05-26 | $15.20 | $15.20 | $14.88 | $14.93 | $10.63 | 2,453,850 |
| 2021-05-25 | $15.28 | $15.29 | $14.85 | $14.98 | $10.67 | 2,745,700 |
| 2021-05-24 | $15.21 | $15.52 | $15.07 | $15.27 | $10.88 | 3,763,670 |
| 2021-05-21 | $14.78 | $15.90 | $14.42 | $15.48 | $11.02 | 6,317,170 |
| 2021-05-20 | $15.15 | $15.28 | $14.66 | $14.69 | $10.46 | 4,403,500 |
| 2021-05-19 | $15.60 | $16.08 | $15.25 | $15.46 | $11.01 | 3,267,920 |
| 2021-05-18 | $20.29 | $21.05 | $20.18 | $20.91 | $11.13 | 3,415,420 |
| 2021-05-17 | $20.71 | $20.81 | $19.85 | $20.31 | $10.81 | 3,258,580 |
| 2021-05-14 | $20.48 | $21.17 | $20.42 | $20.85 | $11.10 | 3,575,080 |
| 2021-05-13 | $20.24 | $21.19 | $20.24 | $20.85 | $11.10 | 4,701,580 |
| 2021-05-12 | $21.57 | $22.50 | $20.62 | $20.82 | $11.08 | 7,604,290 |
| 2021-05-11 | $19.65 | $20.58 | $19.43 | $20.57 | $10.95 | 5,843,580 |
| 2021-05-10 | $19.20 | $19.55 | $19.05 | $19.51 | $10.38 | 1,957,290 |
| 2021-05-07 | $19.27 | $19.46 | $18.95 | $19.17 | $10.20 | 1,699,210 |
| 2021-05-06 | $18.88 | $19.35 | $18.80 | $19.26 | $10.25 | 1,655,450 |
| 2021-05-05 | $18.99 | $18.99 | $18.99 | $18.99 | $10.11 | 0 |
| 2021-05-04 | $18.99 | $18.99 | $18.99 | $18.99 | $10.11 | 0 |
| 2021-04-30 | $19.51 | $19.51 | $18.89 | $18.99 | $10.11 | 2,776,100 |
| 2021-04-29 | $19.45 | $19.86 | $19.26 | $19.66 | $10.46 | 2,347,700 |
| 2021-04-28 | $19.38 | $19.75 | $19.34 | $19.45 | $10.35 | 1,512,590 |
| 2021-04-27 | $19.33 | $19.59 | $18.94 | $19.56 | $10.41 | 2,575,760 |
| 2021-04-26 | $20.10 | $20.14 | $19.25 | $19.30 | $10.27 | 3,801,210 |
| 2021-04-23 | $20.50 | $20.50 | $20.01 | $20.07 | $10.68 | 3,056,760 |
| 2021-04-22 | $20.46 | $20.91 | $20.00 | $20.31 | $10.81 | 3,899,950 |
| 2021-04-21 | $20.35 | $20.39 | $19.80 | $20.13 | $10.71 | 3,693,020 |
| 2021-04-20 | $20.63 | $21.02 | $20.45 | $20.50 | $10.91 | 4,018,200 |
| 2021-04-19 | $20.55 | $20.78 | $20.43 | $20.71 | $11.02 | 3,416,840 |
| 2021-04-16 | $20.55 | $20.97 | $20.50 | $20.54 | $10.93 | 3,210,800 |
| 2021-04-15 | $20.90 | $21.09 | $20.41 | $20.58 | $10.95 | 3,230,360 |
| 2021-04-14 | $20.73 | $21.25 | $20.40 | $21.05 | $11.20 | 3,820,400 |
| 2021-04-13 | $21.88 | $21.90 | $20.52 | $20.72 | $11.03 | 6,165,960 |
| 2021-04-12 | $21.78 | $22.18 | $21.33 | $22.00 | $11.71 | 6,160,550 |
| 2021-04-09 | $21.69 | $22.35 | $21.44 | $21.62 | $11.51 | 6,506,740 |
| 2021-04-08 | $24.37 | $24.46 | $21.80 | $21.98 | $11.70 | 11,407,020 |
| 2021-04-07 | $23.11 | $24.49 | $22.59 | $24.22 | $12.89 | 12,056,860 |
| 2021-04-06 | $22.02 | $24.20 | $22.02 | $23.11 | $12.30 | 10,948,620 |
| 2021-04-05 | $23.16 | $23.16 | $23.16 | $23.16 | $12.33 | 0 |
| 2021-04-02 | $22.86 | $24.25 | $22.78 | $23.16 | $12.33 | 12,176,020 |
| 2021-04-01 | $23.88 | $24.49 | $23.03 | $23.18 | $12.34 | 16,547,920 |
| 2021-03-31 | $27.19 | $29.26 | $25.00 | $25.48 | $13.56 | 22,447,710 |
| 2021-03-30 | $24.18 | $26.60 | $23.11 | $26.60 | $14.16 | 19,273,030 |
| 2021-03-29 | $22.90 | $24.18 | $22.42 | $24.18 | $12.87 | 19,451,770 |
| 2021-03-26 | $19.90 | $21.98 | $19.76 | $21.98 | $11.70 | 8,447,460 |
| 2021-03-25 | $20.54 | $20.73 | $19.35 | $19.98 | $10.63 | 6,948,220 |
| 2021-03-24 | $21.01 | $22.90 | $20.02 | $21.42 | $11.40 | 13,216,050 |
| 2021-03-23 | $19.46 | $21.41 | $19.21 | $21.41 | $11.39 | 12,749,760 |
| 2021-03-22 | $18.65 | $19.74 | $18.52 | $19.46 | $10.36 | 5,917,440 |
| 2021-03-19 | $18.06 | $18.97 | $17.95 | $18.52 | $9.86 | 3,168,460 |
| 2021-03-18 | $17.91 | $18.23 | $17.81 | $18.18 | $9.67 | 1,965,720 |
| 2021-03-17 | $17.79 | $18.00 | $17.65 | $17.91 | $9.53 | 1,371,160 |
| 2021-03-16 | $17.58 | $17.96 | $17.45 | $17.88 | $9.52 | 1,477,110 |
| 2021-03-15 | $17.69 | $17.96 | $17.46 | $17.53 | $9.33 | 1,452,400 |
| 2021-03-12 | $17.60 | $18.13 | $17.37 | $17.81 | $9.48 | 2,114,050 |
| 2021-03-11 | $17.43 | $17.83 | $17.43 | $17.64 | $9.39 | 1,171,430 |
| 2021-03-10 | $17.97 | $18.09 | $17.38 | $17.44 | $9.28 | 1,509,630 |
| 2021-03-09 | $18.68 | $18.68 | $17.21 | $17.95 | $9.55 | 2,361,540 |
| 2021-03-08 | $18.91 | $19.18 | $18.60 | $18.68 | $9.94 | 2,409,560 |
| 2021-03-05 | $18.42 | $19.49 | $18.39 | $18.88 | $10.05 | 3,960,280 |
| 2021-03-04 | $18.41 | $18.74 | $18.28 | $18.46 | $9.82 | 1,897,530 |
| 2021-03-03 | $18.00 | $18.42 | $17.97 | $18.41 | $9.80 | 1,584,130 |
| 2021-03-02 | $18.30 | $18.44 | $17.95 | $18.08 | $9.62 | 1,162,460 |
| 2021-03-01 | $18.08 | $18.29 | $18.08 | $18.27 | $9.72 | 1,268,590 |
| 2021-02-26 | $17.90 | $18.14 | $17.81 | $18.00 | $9.58 | 1,084,120 |
| 2021-02-25 | $18.30 | $18.34 | $17.90 | $18.08 | $9.62 | 1,262,460 |
| 2021-02-24 | $18.28 | $18.71 | $18.07 | $18.23 | $9.70 | 1,606,310 |
| 2021-02-23 | $18.12 | $18.38 | $17.92 | $18.18 | $9.67 | 1,432,680 |
| 2021-02-22 | $18.42 | $18.81 | $18.22 | $18.25 | $9.71 | 2,027,230 |
| 2021-02-19 | $17.66 | $18.39 | $17.50 | $18.26 | $9.72 | 1,921,960 |
| 2021-02-18 | $17.39 | $17.88 | $17.24 | $17.74 | $9.44 | 2,178,750 |
| 2021-02-17 | $16.90 | $16.90 | $16.90 | $16.90 | $8.99 | 0 |
| 2021-02-16 | $16.90 | $16.90 | $16.90 | $16.90 | $8.99 | 0 |
| 2021-02-15 | $16.90 | $16.90 | $16.90 | $16.90 | $8.99 | 0 |
| 2021-02-12 | $16.90 | $16.90 | $16.90 | $16.90 | $8.99 | 0 |
| 2021-02-11 | $16.90 | $16.90 | $16.90 | $16.90 | $8.99 | 0 |
| 2021-02-10 | $17.05 | $17.33 | $16.89 | $16.90 | $8.99 | 1,347,520 |
| 2021-02-09 | $16.84 | $17.21 | $16.67 | $17.06 | $9.08 | 1,542,380 |
| 2021-02-08 | $17.66 | $17.85 | $16.84 | $16.87 | $8.98 | 2,149,970 |
| 2021-02-05 | $18.09 | $18.37 | $17.62 | $17.65 | $9.39 | 1,434,930 |
| 2021-02-04 | $18.59 | $18.82 | $18.04 | $18.09 | $9.63 | 1,642,100 |
| 2021-02-03 | $19.01 | $19.19 | $18.50 | $18.50 | $9.85 | 1,436,230 |
| 2021-02-02 | $19.38 | $19.50 | $19.02 | $19.04 | $10.13 | 1,530,870 |
| 2021-02-01 | $18.91 | $19.53 | $18.86 | $19.37 | $10.31 | 1,643,220 |
| 2021-01-29 | $19.96 | $20.00 | $18.75 | $18.98 | $10.10 | 2,244,870 |
| 2021-01-28 | $19.87 | $20.15 | $19.70 | $19.86 | $10.57 | 1,321,030 |
| 2021-01-27 | $20.28 | $20.50 | $19.97 | $20.11 | $10.70 | 1,877,400 |
| 2021-01-26 | $20.00 | $21.08 | $19.91 | $20.52 | $10.92 | 3,531,790 |
| 2021-01-25 | $19.81 | $20.00 | $19.33 | $19.85 | $10.56 | 1,878,840 |
| 2021-01-22 | $20.63 | $20.63 | $19.70 | $19.87 | $10.57 | 2,743,590 |
| 2021-01-21 | $20.41 | $20.85 | $20.40 | $20.66 | $10.99 | 2,116,450 |
| 2021-01-20 | $20.33 | $20.79 | $20.30 | $20.56 | $10.94 | 2,128,680 |
| 2021-01-19 | $20.39 | $20.66 | $20.24 | $20.39 | $10.85 | 2,098,290 |
| 2021-01-18 | $20.35 | $20.56 | $20.20 | $20.43 | $10.87 | 2,196,530 |
| 2021-01-15 | $19.77 | $20.49 | $19.65 | $20.35 | $10.83 | 2,724,360 |
| 2021-01-14 | $20.35 | $20.37 | $19.32 | $19.81 | $10.54 | 3,684,480 |
| 2021-01-13 | $21.24 | $21.46 | $20.24 | $20.52 | $10.92 | 3,982,610 |
| 2021-01-12 | $21.23 | $21.78 | $21.19 | $21.29 | $11.33 | 2,339,920 |
| 2021-01-11 | $22.36 | $22.65 | $21.37 | $21.38 | $11.38 | 3,344,790 |
| 2021-01-08 | $22.72 | $22.98 | $21.62 | $22.35 | $11.89 | 3,208,420 |
| 2021-01-07 | $24.60 | $24.60 | $22.69 | $22.74 | $12.10 | 5,334,760 |
| 2021-01-06 | $24.34 | $24.80 | $24.23 | $24.49 | $13.03 | 3,276,440 |
| 2021-01-05 | $25.10 | $25.20 | $24.00 | $24.31 | $12.94 | 6,350,480 |
| 2021-01-04 | $25.07 | $25.42 | $24.81 | $25.26 | $13.44 | 4,274,420 |
| 2021-01-01 | $25.26 | $25.26 | $25.26 | $25.26 | $13.44 | 0 |
| 2020-12-31 | $25.70 | $26.00 | $25.20 | $25.26 | $13.44 | 5,632,420 |
| 2020-12-30 | $25.06 | $26.19 | $25.06 | $26.14 | $13.91 | 5,446,170 |
| 2020-12-29 | $27.30 | $27.30 | $24.86 | $25.80 | $13.73 | 7,751,780 |
| 2020-12-28 | $27.96 | $28.10 | $26.55 | $27.35 | $14.56 | 7,611,650 |
| 2020-12-25 | $26.28 | $27.98 | $26.20 | $27.00 | $14.37 | 9,185,330 |
| 2020-12-24 | $25.03 | $26.95 | $25.03 | $26.80 | $14.26 | 8,350,940 |
| 2020-12-23 | $25.05 | $25.86 | $24.78 | $25.32 | $13.47 | 4,598,490 |
| 2020-12-22 | $26.60 | $26.90 | $25.40 | $25.44 | $13.54 | 5,045,980 |
| 2020-12-21 | $26.35 | $27.21 | $26.08 | $26.55 | $14.13 | 4,813,850 |
| 2020-12-18 | $25.92 | $27.50 | $25.80 | $26.89 | $14.31 | 7,769,280 |
| 2020-12-17 | $25.00 | $25.77 | $24.82 | $25.55 | $13.60 | 3,623,760 |
| 2020-12-16 | $26.00 | $26.18 | $24.98 | $25.23 | $13.43 | 4,507,970 |
| 2020-12-15 | $27.10 | $27.23 | $26.00 | $26.18 | $13.93 | 4,810,340 |
| 2020-12-14 | $27.10 | $27.59 | $27.08 | $27.27 | $14.51 | 3,120,330 |
| 2020-12-11 | $27.70 | $28.15 | $26.88 | $27.04 | $14.39 | 5,016,860 |
| 2020-12-10 | $28.31 | $28.49 | $27.52 | $27.87 | $14.83 | 6,549,620 |
| 2020-12-09 | $28.20 | $29.29 | $28.15 | $28.82 | $15.34 | 6,659,590 |
| 2020-12-08 | $28.89 | $28.97 | $28.16 | $28.26 | $15.04 | 5,682,680 |
| 2020-12-07 | $29.59 | $30.29 | $28.20 | $29.23 | $15.56 | 9,657,590 |
| 2020-12-04 | $29.35 | $30.63 | $29.08 | $29.60 | $15.75 | 10,420,170 |
| 2020-12-03 | $28.31 | $30.80 | $28.19 | $30.10 | $16.02 | 13,014,790 |
| 2020-12-02 | $28.40 | $28.57 | $27.89 | $28.13 | $14.97 | 5,187,110 |
| 2020-12-01 | $27.67 | $28.65 | $27.62 | $28.30 | $15.06 | 5,495,650 |
| 2020-11-30 | $27.66 | $28.27 | $27.50 | $27.50 | $14.63 | 4,856,070 |
| 2020-11-27 | $27.83 | $28.48 | $26.80 | $27.98 | $14.89 | 6,171,570 |
| 2020-11-26 | $28.22 | $28.63 | $27.52 | $27.87 | $14.83 | 6,431,320 |
| 2020-11-25 | $30.80 | $31.15 | $28.66 | $28.70 | $15.27 | 9,990,120 |
| 2020-11-24 | $29.92 | $31.20 | $29.38 | $30.79 | $16.39 | 10,950,400 |
| 2020-11-23 | $30.78 | $32.97 | $30.10 | $30.27 | $16.11 | 14,539,670 |
| 2020-11-20 | $28.81 | $32.20 | $28.66 | $30.60 | $16.28 | 14,026,030 |
| 2020-11-19 | $28.26 | $29.64 | $28.26 | $29.27 | $15.58 | 9,587,860 |
| 2020-11-18 | $28.22 | $28.93 | $28.00 | $28.50 | $15.17 | 6,531,730 |
| 2020-11-17 | $29.01 | $29.20 | $28.10 | $28.20 | $15.01 | 7,340,690 |
| 2020-11-16 | $27.61 | $29.60 | $27.59 | $29.44 | $15.67 | 10,124,310 |
| 2020-11-13 | $28.45 | $28.46 | $27.01 | $27.71 | $14.75 | 8,399,230 |
| 2020-11-12 | $29.50 | $30.20 | $28.56 | $29.10 | $15.49 | 13,002,660 |
| 2020-11-11 | $27.89 | $30.58 | $27.20 | $30.58 | $16.27 | 18,630,090 |
| 2020-11-10 | $27.34 | $28.66 | $26.80 | $27.80 | $14.79 | 11,630,210 |
| 2020-11-09 | $26.10 | $27.66 | $25.80 | $27.16 | $14.45 | 10,854,590 |
| 2020-11-06 | $26.18 | $26.51 | $25.50 | $25.88 | $13.77 | 7,091,070 |
| 2020-11-05 | $26.07 | $26.67 | $25.80 | $26.15 | $13.92 | 8,211,030 |
| 2020-11-04 | $25.22 | $27.90 | $24.69 | $26.42 | $14.06 | 11,633,560 |
| 2020-11-03 | $24.46 | $26.70 | $24.45 | $25.60 | $13.62 | 13,532,940 |
| 2020-11-02 | $27.09 | $28.14 | $27.09 | $27.09 | $14.42 | 3,915,080 |
| 2020-10-30 | $26.66 | $32.00 | $26.66 | $30.10 | $16.02 | 17,782,890 |
Xinjiang Hongtong Natural Gas Co. Ltd. (605169) News Headlines
Recent Xinjiang Hongtong Natural Gas Co. Ltd. (605169) News
Similar Companies to Xinjiang Hongtong Natural Gas Co. Ltd. (605169) 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 | -- | -- | -- |