Henan Lantian Gas Co Ltd (605368) Exchange: SHG
Data as of July 11, 2025
$9.85 ($-0.03) -0.30%
Henan Lantian Gas Co Ltd - Daily Information
Click for more stock information on Henan Lantian Gas Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.89 |
| Previous Close | $9.85 |
| High | $9.90 |
| Low | $9.84 |
| Adjusted Open | $9.89 |
| Previous Adjusted Close | $9.85 |
| Adjusted High | $9.90 |
| Adjusted Low | $9.84 |
Invest in Henan Lantian Gas Co Ltd (605368)
Historical Stock Data for Henan Lantian Gas Co Ltd (605368)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $9.89 | $9.90 | $9.84 | $9.85 | $9.85 | 2,521,520 |
| 2025-06-26 | $9.91 | $9.91 | $9.85 | $9.88 | $9.88 | 3,034,600 |
| 2025-06-25 | $9.85 | $9.93 | $9.82 | $9.92 | $9.92 | 4,260,740 |
| 2025-06-24 | $9.78 | $9.85 | $9.74 | $9.84 | $9.84 | 3,610,920 |
| 2025-06-23 | $9.90 | $9.94 | $9.81 | $9.82 | $9.82 | 4,195,490 |
| 2025-06-20 | $9.88 | $9.95 | $9.86 | $9.87 | $9.87 | 4,214,300 |
| 2025-06-19 | $9.89 | $9.95 | $9.77 | $9.91 | $9.91 | 6,505,020 |
| 2025-06-18 | $9.84 | $9.92 | $9.81 | $9.85 | $9.85 | 3,633,580 |
| 2025-06-17 | $9.79 | $9.87 | $9.72 | $9.86 | $9.86 | 5,089,400 |
| 2025-06-13 | $9.97 | $10.06 | $9.85 | $9.97 | $9.97 | 10,663,330 |
| 2025-06-12 | $10.14 | $10.20 | $9.91 | $9.98 | $9.98 | 12,107,320 |
| 2025-06-11 | $10.01 | $10.24 | $9.93 | $10.18 | $10.18 | 12,724,430 |
| 2025-06-10 | $9.94 | $10.19 | $9.86 | $10.01 | $10.01 | 6,304,730 |
| 2025-06-09 | $9.91 | $9.94 | $9.88 | $9.92 | $9.92 | 3,105,240 |
| 2025-06-06 | $9.86 | $9.91 | $9.85 | $9.91 | $9.91 | 2,763,190 |
| 2025-06-05 | $9.87 | $9.90 | $9.83 | $9.86 | $9.86 | 2,515,790 |
| 2025-06-04 | $9.82 | $9.87 | $9.80 | $9.87 | $9.87 | 3,277,600 |
| 2025-06-03 | $9.95 | $9.95 | $9.81 | $9.82 | $9.82 | 6,469,510 |
| 2025-05-30 | $10.02 | $10.03 | $9.95 | $9.95 | $9.95 | 2,355,500 |
| 2025-05-29 | $10.06 | $10.06 | $10.00 | $10.01 | $10.01 | 2,912,620 |
| 2025-05-28 | $9.94 | $10.05 | $9.94 | $10.05 | $10.05 | 2,816,120 |
| 2025-05-27 | $9.93 | $9.95 | $9.86 | $9.95 | $9.95 | 3,304,610 |
| 2025-05-26 | $10.00 | $10.04 | $9.90 | $9.93 | $9.93 | 5,316,600 |
| 2025-05-23 | $10.17 | $10.17 | $10.03 | $10.03 | $10.03 | 4,822,980 |
| 2025-05-22 | $10.27 | $10.29 | $10.12 | $10.13 | $10.13 | 4,101,100 |
| 2025-05-21 | $10.28 | $10.33 | $10.22 | $10.25 | $10.25 | 2,409,900 |
| 2025-05-20 | $10.26 | $10.28 | $10.24 | $10.27 | $10.27 | 1,924,180 |
| 2025-05-19 | $10.21 | $10.28 | $10.18 | $10.27 | $10.27 | 2,410,960 |
| 2025-05-16 | $10.34 | $10.37 | $10.16 | $10.21 | $10.21 | 4,798,520 |
| 2025-05-15 | $10.37 | $10.46 | $10.32 | $10.34 | $10.34 | 3,229,670 |
| 2025-05-14 | $10.38 | $10.39 | $10.28 | $10.35 | $10.35 | 2,815,620 |
| 2025-05-13 | $10.41 | $10.46 | $10.33 | $10.38 | $10.38 | 2,745,400 |
| 2025-05-12 | $10.42 | $10.48 | $10.32 | $10.39 | $10.39 | 3,107,340 |
| 2025-05-09 | $10.46 | $10.59 | $10.40 | $10.43 | $10.43 | 5,553,530 |
| 2025-05-08 | $10.38 | $10.49 | $10.28 | $10.46 | $10.46 | 5,655,390 |
| 2025-05-07 | $10.39 | $10.44 | $10.27 | $10.30 | $10.30 | 3,541,410 |
| 2025-05-06 | $10.22 | $10.42 | $10.20 | $10.33 | $10.33 | 5,628,450 |
| 2025-04-30 | $10.21 | $10.31 | $10.08 | $10.22 | $10.22 | 6,291,230 |
| 2025-04-29 | $10.42 | $10.49 | $10.23 | $10.35 | $10.35 | 6,896,860 |
| 2025-04-28 | $10.92 | $10.95 | $10.84 | $10.88 | $10.88 | 5,471,060 |
| 2025-04-25 | $10.91 | $10.93 | $10.82 | $10.91 | $10.91 | 3,375,460 |
| 2025-04-24 | $10.86 | $10.94 | $10.85 | $10.91 | $10.91 | 3,466,930 |
| 2025-04-23 | $10.85 | $10.88 | $10.77 | $10.85 | $10.85 | 4,018,240 |
| 2025-04-22 | $10.72 | $10.79 | $10.67 | $10.78 | $10.78 | 2,705,100 |
| 2025-04-21 | $10.69 | $10.79 | $10.69 | $10.72 | $10.72 | 2,506,120 |
| 2025-04-18 | $10.60 | $10.78 | $10.56 | $10.71 | $10.71 | 4,156,360 |
| 2025-04-17 | $10.55 | $10.63 | $10.51 | $10.61 | $10.61 | 2,266,030 |
| 2025-04-16 | $10.63 | $10.68 | $10.46 | $10.55 | $10.55 | 5,298,630 |
| 2025-04-15 | $10.61 | $10.67 | $10.54 | $10.65 | $10.65 | 3,706,040 |
| 2025-04-14 | $10.60 | $10.69 | $10.58 | $10.60 | $10.60 | 3,213,410 |
| 2025-04-11 | $10.66 | $10.69 | $10.58 | $10.61 | $10.61 | 3,300,060 |
| 2025-04-10 | $10.72 | $10.80 | $10.67 | $10.70 | $10.70 | 5,606,920 |
| 2025-04-09 | $10.75 | $10.75 | $10.50 | $10.72 | $10.72 | 5,761,540 |
| 2025-04-08 | $10.48 | $10.88 | $10.48 | $10.81 | $10.81 | 9,442,800 |
| 2025-04-07 | $10.89 | $10.90 | $10.34 | $10.47 | $10.47 | 11,863,190 |
| 2025-04-03 | $10.82 | $11.09 | $10.80 | $11.04 | $11.04 | 7,865,060 |
| 2025-04-02 | $10.83 | $10.85 | $10.78 | $10.83 | $10.83 | 3,375,610 |
| 2025-04-01 | $10.76 | $10.83 | $10.70 | $10.81 | $10.81 | 3,583,140 |
| 2025-03-31 | $10.76 | $10.84 | $10.70 | $10.74 | $10.74 | 3,982,980 |
| 2025-03-28 | $10.80 | $10.96 | $10.73 | $10.77 | $10.77 | 5,850,640 |
| 2025-03-27 | $10.68 | $10.87 | $10.68 | $10.86 | $10.86 | 6,228,160 |
| 2025-03-26 | $10.77 | $10.80 | $10.64 | $10.74 | $10.74 | 9,144,050 |
| 2025-03-25 | $10.72 | $10.89 | $10.69 | $10.88 | $10.88 | 7,032,000 |
| 2025-03-24 | $10.68 | $10.75 | $10.60 | $10.74 | $10.74 | 5,322,150 |
| 2025-03-21 | $10.62 | $10.68 | $10.60 | $10.65 | $10.65 | 4,127,240 |
| 2025-03-20 | $10.68 | $10.72 | $10.61 | $10.62 | $10.62 | 3,757,000 |
| 2025-03-19 | $10.65 | $10.70 | $10.60 | $10.67 | $10.67 | 4,247,860 |
| 2025-03-18 | $10.64 | $10.67 | $10.58 | $10.61 | $10.61 | 3,168,880 |
| 2025-03-17 | $10.63 | $10.68 | $10.59 | $10.64 | $10.64 | 4,187,620 |
| 2025-03-14 | $10.61 | $10.64 | $10.55 | $10.61 | $10.61 | 5,637,890 |
| 2025-03-13 | $10.51 | $10.62 | $10.51 | $10.61 | $10.61 | 5,466,310 |
| 2025-03-12 | $10.46 | $10.52 | $10.40 | $10.51 | $10.51 | 3,813,260 |
| 2025-03-11 | $10.37 | $10.45 | $10.33 | $10.45 | $10.45 | 4,051,660 |
| 2025-03-10 | $10.35 | $10.43 | $10.34 | $10.40 | $10.40 | 3,450,450 |
| 2025-03-07 | $10.41 | $10.41 | $10.32 | $10.34 | $10.34 | 3,537,300 |
| 2025-03-06 | $10.40 | $10.42 | $10.35 | $10.40 | $10.40 | 2,450,830 |
| 2025-03-05 | $10.44 | $10.46 | $10.31 | $10.40 | $10.40 | 3,743,060 |
| 2025-03-04 | $10.43 | $10.47 | $10.40 | $10.43 | $10.43 | 3,036,370 |
| 2025-03-03 | $10.45 | $10.54 | $10.38 | $10.45 | $10.45 | 4,347,810 |
| 2025-02-28 | $10.35 | $10.45 | $10.35 | $10.39 | $10.39 | 4,245,160 |
| 2025-02-27 | $10.43 | $10.43 | $10.33 | $10.38 | $10.38 | 3,692,800 |
| 2025-02-26 | $10.30 | $10.43 | $10.30 | $10.43 | $10.43 | 3,230,710 |
| 2025-02-25 | $10.51 | $10.51 | $10.28 | $10.34 | $10.34 | 7,322,390 |
| 2025-02-24 | $10.59 | $10.60 | $10.51 | $10.51 | $10.51 | 4,115,510 |
| 2025-02-20 | $10.74 | $10.75 | $10.65 | $10.69 | $10.69 | 3,564,230 |
| 2025-02-19 | $10.83 | $10.84 | $10.72 | $10.74 | $10.74 | 4,659,950 |
| 2025-02-18 | $10.83 | $10.92 | $10.80 | $10.85 | $10.85 | 4,175,880 |
| 2025-02-17 | $10.88 | $10.91 | $10.83 | $10.83 | $10.83 | 3,332,500 |
| 2025-02-14 | $10.92 | $10.93 | $10.87 | $10.90 | $10.90 | 3,745,880 |
| 2025-02-13 | $10.94 | $10.95 | $10.88 | $10.91 | $10.91 | 3,522,620 |
| 2025-02-12 | $10.94 | $10.96 | $10.89 | $10.92 | $10.92 | 2,671,200 |
| 2025-02-11 | $10.88 | $10.96 | $10.84 | $10.94 | $10.94 | 4,083,390 |
| 2025-02-10 | $10.93 | $10.95 | $10.86 | $10.86 | $10.86 | 5,575,110 |
| 2025-02-07 | $10.90 | $10.97 | $10.86 | $10.93 | $10.93 | 5,484,290 |
| 2025-02-06 | $10.88 | $10.96 | $10.84 | $10.94 | $10.94 | 3,333,670 |
| 2025-02-05 | $11.18 | $11.18 | $10.83 | $10.93 | $10.93 | 6,394,080 |
| 2025-01-27 | $10.92 | $11.18 | $10.88 | $11.07 | $11.07 | 6,523,840 |
| 2025-01-24 | $10.85 | $10.89 | $10.76 | $10.88 | $10.88 | 3,297,360 |
| 2025-01-23 | $10.87 | $10.98 | $10.83 | $10.83 | $10.83 | 3,711,410 |
| 2025-01-22 | $10.75 | $10.85 | $10.72 | $10.83 | $10.83 | 2,417,600 |
| 2025-01-21 | $10.95 | $11.00 | $10.77 | $10.83 | $10.83 | 3,735,720 |
| 2025-01-20 | $10.91 | $11.07 | $10.88 | $10.96 | $10.96 | 3,779,780 |
| 2025-01-17 | $10.81 | $10.90 | $10.78 | $10.88 | $10.88 | 2,611,220 |
| 2025-01-16 | $10.85 | $10.92 | $10.79 | $10.84 | $10.84 | 3,593,760 |
| 2025-01-15 | $10.92 | $10.94 | $10.80 | $10.85 | $10.85 | 4,990,820 |
| 2025-01-14 | $10.74 | $10.92 | $10.69 | $10.92 | $10.92 | 5,491,880 |
| 2025-01-13 | $10.95 | $10.96 | $10.70 | $10.74 | $10.74 | 6,180,570 |
| 2025-01-09 | $11.27 | $11.30 | $11.05 | $11.10 | $11.10 | 8,243,100 |
| 2025-01-08 | $11.25 | $11.38 | $11.18 | $11.33 | $11.33 | 7,548,420 |
| 2025-01-07 | $11.49 | $11.53 | $11.25 | $11.32 | $11.32 | 8,427,050 |
| 2025-01-06 | $11.52 | $11.63 | $11.29 | $11.49 | $11.49 | 11,309,020 |
| 2025-01-03 | $11.37 | $11.73 | $11.33 | $11.51 | $11.51 | 15,094,050 |
| 2025-01-02 | $11.45 | $11.65 | $11.26 | $11.36 | $11.36 | 15,199,060 |
| 2024-12-31 | $11.31 | $11.58 | $11.30 | $11.43 | $11.43 | 11,956,910 |
| 2024-12-30 | $11.33 | $11.39 | $11.27 | $11.30 | $11.30 | 6,870,570 |
| 2024-12-27 | $11.20 | $11.34 | $11.12 | $11.33 | $11.33 | 8,193,860 |
| 2024-12-26 | $11.27 | $11.33 | $11.20 | $11.20 | $11.20 | 4,983,620 |
| 2024-12-25 | $11.31 | $11.31 | $11.18 | $11.28 | $11.28 | 4,946,410 |
| 2024-12-24 | $11.22 | $11.36 | $11.22 | $11.31 | $11.31 | 6,161,820 |
| 2024-12-23 | $11.31 | $11.34 | $11.20 | $11.21 | $11.21 | 6,599,560 |
| 2024-12-20 | $11.35 | $11.35 | $11.28 | $11.31 | $11.31 | 3,635,370 |
| 2024-12-19 | $11.35 | $11.40 | $11.23 | $11.34 | $11.34 | 5,640,860 |
| 2024-12-18 | $11.46 | $11.57 | $11.36 | $11.40 | $11.40 | 7,206,650 |
| 2024-12-17 | $11.65 | $11.80 | $11.38 | $11.43 | $11.43 | 12,403,020 |
| 2024-12-16 | $11.44 | $11.67 | $11.42 | $11.63 | $11.63 | 11,586,800 |
| 2024-12-13 | $11.75 | $11.80 | $11.36 | $11.55 | $11.55 | 19,879,760 |
| 2024-12-12 | $11.67 | $11.78 | $11.65 | $11.78 | $11.78 | 10,566,830 |
| 2024-12-11 | $11.57 | $11.75 | $11.53 | $11.68 | $11.68 | 10,107,060 |
| 2024-12-10 | $11.76 | $11.81 | $11.59 | $11.61 | $11.61 | 13,276,920 |
| 2024-12-09 | $11.33 | $11.67 | $11.30 | $11.65 | $11.65 | 17,768,060 |
| 2024-12-06 | $11.17 | $11.31 | $11.17 | $11.30 | $11.30 | 13,540,400 |
| 2024-12-05 | $11.19 | $11.20 | $11.13 | $11.18 | $11.18 | 6,688,890 |
| 2024-12-04 | $11.19 | $11.24 | $11.12 | $11.17 | $11.17 | 9,334,040 |
| 2024-12-03 | $11.19 | $11.23 | $11.12 | $11.19 | $11.19 | 7,788,030 |
| 2024-12-02 | $11.32 | $11.38 | $11.00 | $11.19 | $11.19 | 13,421,270 |
| 2024-11-29 | $11.35 | $11.39 | $11.25 | $11.34 | $11.34 | 6,802,370 |
| 2024-11-28 | $11.46 | $11.53 | $11.31 | $11.34 | $11.34 | 5,412,320 |
| 2024-11-27 | $11.32 | $11.51 | $11.20 | $11.50 | $11.50 | 6,340,460 |
| 2024-11-26 | $11.52 | $11.60 | $11.34 | $11.37 | $11.37 | 4,433,830 |
| 2024-11-25 | $11.49 | $11.61 | $11.40 | $11.58 | $11.58 | 4,938,080 |
| 2024-11-22 | $11.74 | $11.94 | $11.46 | $11.48 | $11.48 | 8,210,060 |
| 2024-11-21 | $11.79 | $11.85 | $11.71 | $11.74 | $11.74 | 3,894,050 |
| 2024-11-20 | $11.75 | $11.87 | $11.67 | $11.82 | $11.82 | 7,200,150 |
| 2024-11-19 | $11.51 | $11.75 | $11.47 | $11.75 | $11.75 | 8,157,710 |
| 2024-11-18 | $11.43 | $11.61 | $11.42 | $11.49 | $11.49 | 5,922,370 |
| 2024-11-15 | $11.45 | $11.63 | $11.42 | $11.42 | $11.42 | 5,670,330 |
| 2024-11-14 | $11.67 | $11.72 | $11.50 | $11.50 | $11.50 | 5,253,790 |
| 2024-11-13 | $11.76 | $11.76 | $11.61 | $11.68 | $11.68 | 5,587,810 |
| 2024-11-12 | $11.87 | $11.92 | $11.71 | $11.76 | $11.76 | 8,185,610 |
| 2024-11-11 | $11.70 | $11.97 | $11.64 | $11.90 | $11.90 | 8,494,830 |
| 2024-11-08 | $11.92 | $11.98 | $11.77 | $11.79 | $11.79 | 6,843,110 |
| 2024-11-07 | $11.62 | $11.93 | $11.53 | $11.92 | $11.92 | 8,667,640 |
| 2024-11-06 | $11.74 | $11.80 | $11.60 | $11.62 | $11.62 | 8,263,540 |
| 2024-11-05 | $11.78 | $11.79 | $11.55 | $11.70 | $11.70 | 8,587,970 |
| 2024-11-04 | $11.30 | $11.71 | $11.28 | $11.70 | $11.70 | 10,233,380 |
| 2024-11-01 | $11.15 | $11.37 | $11.10 | $11.31 | $11.31 | 10,843,800 |
| 2024-10-31 | $11.08 | $11.22 | $11.06 | $11.15 | $11.15 | 8,345,030 |
| 2024-10-30 | $11.50 | $11.50 | $11.04 | $11.18 | $11.18 | 18,139,620 |
| 2024-10-29 | $12.32 | $12.34 | $11.79 | $11.81 | $11.81 | 12,425,080 |
| 2024-10-28 | $12.20 | $12.36 | $12.12 | $12.30 | $12.30 | 8,920,160 |
| 2024-10-25 | $12.48 | $12.52 | $12.08 | $12.14 | $12.14 | 11,938,150 |
| 2024-10-24 | $12.62 | $12.67 | $12.45 | $12.49 | $12.49 | 4,663,430 |
| 2024-10-23 | $12.70 | $12.94 | $12.60 | $12.70 | $12.70 | 5,802,930 |
| 2024-10-22 | $12.61 | $12.74 | $12.56 | $12.71 | $12.71 | 5,199,150 |
| 2024-10-21 | $12.96 | $13.00 | $12.64 | $12.66 | $12.66 | 8,234,980 |
| 2024-10-18 | $12.88 | $13.12 | $12.81 | $12.96 | $12.96 | 7,619,960 |
| 2024-10-17 | $13.10 | $13.15 | $12.83 | $12.89 | $12.89 | 6,637,600 |
| 2024-10-16 | $12.87 | $13.15 | $12.84 | $13.09 | $13.09 | 4,915,990 |
| 2024-10-15 | $13.05 | $13.12 | $12.91 | $12.93 | $12.93 | 5,522,610 |
| 2024-10-14 | $12.76 | $13.06 | $12.64 | $13.05 | $13.05 | 8,983,250 |
| 2024-10-11 | $13.01 | $13.14 | $12.67 | $12.74 | $12.74 | 8,876,720 |
| 2024-10-10 | $12.60 | $13.26 | $12.50 | $13.15 | $13.15 | 16,711,580 |
| 2024-10-09 | $13.83 | $13.83 | $12.40 | $12.55 | $12.55 | 17,503,660 |
| 2024-10-08 | $14.61 | $14.90 | $13.20 | $13.63 | $13.63 | 28,253,230 |
| 2024-09-30 | $12.98 | $13.78 | $12.86 | $13.65 | $13.65 | 22,574,450 |
| 2024-09-27 | $12.88 | $12.94 | $12.55 | $12.83 | $12.83 | 8,290,870 |
| 2024-09-26 | $12.78 | $12.82 | $12.58 | $12.78 | $12.78 | 5,656,680 |
| 2024-09-25 | $12.64 | $12.95 | $12.64 | $12.80 | $12.80 | 6,604,720 |
| 2024-09-24 | $12.33 | $12.60 | $12.26 | $12.57 | $12.57 | 5,334,710 |
| 2024-09-23 | $12.45 | $12.46 | $12.21 | $12.25 | $12.25 | 4,065,600 |
| 2024-09-20 | $12.75 | $12.75 | $12.43 | $12.50 | $12.50 | 3,360,760 |
| 2024-09-19 | $13.21 | $13.36 | $12.97 | $13.14 | $13.14 | 5,272,740 |
| 2024-09-18 | $13.03 | $13.29 | $12.91 | $13.24 | $13.24 | 4,268,260 |
| 2024-09-13 | $12.80 | $13.38 | $12.79 | $13.03 | $13.03 | 8,362,630 |
| 2024-09-12 | $12.58 | $13.08 | $12.54 | $12.87 | $12.87 | 6,925,710 |
| 2024-09-11 | $13.17 | $13.17 | $12.58 | $12.60 | $12.60 | 10,784,650 |
| 2024-09-10 | $13.56 | $13.58 | $13.10 | $13.27 | $13.27 | 5,462,800 |
| 2024-09-09 | $13.70 | $13.70 | $13.46 | $13.57 | $13.57 | 2,510,780 |
| 2024-09-06 | $13.52 | $13.71 | $13.52 | $13.70 | $13.70 | 2,578,320 |
| 2024-09-05 | $13.56 | $13.68 | $13.46 | $13.62 | $13.62 | 2,764,590 |
| 2024-09-04 | $13.42 | $13.65 | $13.32 | $13.61 | $13.61 | 3,163,250 |
| 2024-09-03 | $13.75 | $13.75 | $13.42 | $13.44 | $13.44 | 4,544,230 |
| 2024-09-02 | $13.44 | $13.75 | $13.35 | $13.72 | $13.72 | 3,559,280 |
| 2024-08-30 | $13.65 | $13.74 | $13.44 | $13.44 | $13.44 | 5,027,680 |
| 2024-08-29 | $14.06 | $14.12 | $13.63 | $13.66 | $13.66 | 4,076,030 |
| 2024-08-28 | $13.85 | $14.11 | $13.83 | $14.05 | $14.05 | 3,005,810 |
| 2024-08-27 | $14.03 | $14.13 | $13.81 | $13.94 | $13.94 | 3,427,410 |
| 2024-08-26 | $14.14 | $14.18 | $13.70 | $14.15 | $14.15 | 4,920,120 |
| 2024-08-23 | $14.44 | $14.45 | $13.84 | $14.18 | $14.18 | 4,270,410 |
| 2024-08-22 | $14.00 | $14.65 | $13.99 | $14.50 | $14.50 | 4,962,220 |
| 2024-08-21 | $13.73 | $14.17 | $13.69 | $14.07 | $14.07 | 4,071,260 |
| 2024-08-20 | $14.02 | $14.04 | $13.67 | $13.83 | $13.83 | 3,615,180 |
| 2024-08-19 | $13.75 | $14.05 | $13.73 | $14.02 | $14.02 | 3,610,480 |
| 2024-08-16 | $13.78 | $13.90 | $13.76 | $13.81 | $13.81 | 3,144,590 |
| 2024-08-15 | $13.66 | $13.80 | $13.61 | $13.78 | $13.78 | 2,867,510 |
| 2024-08-14 | $13.61 | $13.80 | $13.43 | $13.66 | $13.66 | 4,688,700 |
| 2024-08-13 | $13.60 | $13.77 | $13.50 | $13.60 | $13.60 | 4,167,810 |
| 2024-08-12 | $13.30 | $13.59 | $13.25 | $13.50 | $13.50 | 4,658,100 |
| 2024-08-09 | $13.12 | $13.36 | $13.10 | $13.30 | $13.30 | 2,692,780 |
| 2024-08-08 | $13.12 | $13.18 | $12.96 | $13.11 | $13.11 | 1,925,320 |
| 2024-08-07 | $13.00 | $13.18 | $12.95 | $13.12 | $13.12 | 1,816,950 |
| 2024-08-06 | $13.20 | $13.28 | $12.92 | $13.01 | $13.01 | 2,843,970 |
| 2024-08-05 | $13.45 | $13.51 | $13.10 | $13.12 | $13.12 | 3,807,340 |
| 2024-08-02 | $13.14 | $13.60 | $13.14 | $13.51 | $13.51 | 5,782,390 |
| 2024-08-01 | $12.99 | $13.19 | $12.99 | $13.09 | $13.09 | 3,353,220 |
| 2024-07-31 | $13.10 | $13.20 | $12.97 | $13.01 | $13.01 | 5,030,130 |
| 2024-07-30 | $13.26 | $13.37 | $13.10 | $13.11 | $13.11 | 2,595,360 |
| 2024-07-29 | $13.42 | $13.49 | $13.25 | $13.27 | $13.27 | 2,286,100 |
| 2024-07-26 | $13.71 | $13.73 | $13.30 | $13.48 | $13.48 | 3,803,980 |
| 2024-07-25 | $13.70 | $13.83 | $13.41 | $13.76 | $13.76 | 3,310,040 |
| 2024-07-24 | $13.36 | $13.77 | $13.36 | $13.75 | $13.75 | 5,219,460 |
| 2024-07-23 | $13.44 | $13.56 | $13.27 | $13.48 | $13.48 | 2,232,640 |
| 2024-07-22 | $13.35 | $13.50 | $13.16 | $13.49 | $13.49 | 2,857,730 |
| 2024-07-19 | $13.42 | $13.59 | $13.28 | $13.35 | $13.35 | 1,681,080 |
| 2024-07-18 | $13.25 | $13.48 | $13.10 | $13.43 | $13.43 | 2,184,700 |
| 2024-07-17 | $13.27 | $13.39 | $13.10 | $13.29 | $13.29 | 2,486,650 |
| 2024-07-16 | $13.51 | $13.51 | $13.24 | $13.27 | $13.27 | 1,912,530 |
| 2024-07-15 | $13.31 | $13.51 | $13.19 | $13.46 | $13.46 | 2,153,670 |
| 2024-07-12 | $13.45 | $13.63 | $13.30 | $13.33 | $13.33 | 3,427,800 |
| 2024-07-11 | $13.49 | $13.56 | $13.31 | $13.52 | $13.52 | 2,467,470 |
| 2024-07-10 | $13.79 | $13.82 | $13.48 | $13.48 | $13.48 | 3,154,660 |
| 2024-07-09 | $13.87 | $13.87 | $13.61 | $13.77 | $13.77 | 2,251,300 |
| 2024-07-08 | $13.76 | $13.93 | $13.73 | $13.81 | $13.81 | 2,536,200 |
| 2024-07-05 | $13.79 | $13.88 | $13.68 | $13.86 | $13.86 | 2,810,460 |
| 2024-07-04 | $13.70 | $13.97 | $13.59 | $13.81 | $13.81 | 4,493,990 |
| 2024-07-03 | $13.87 | $13.95 | $13.63 | $13.74 | $13.74 | 2,818,250 |
| 2024-07-02 | $13.86 | $13.96 | $13.62 | $13.96 | $13.96 | 4,492,560 |
| 2024-07-01 | $13.67 | $13.90 | $13.55 | $13.86 | $13.86 | 6,218,500 |
| 2024-06-28 | $13.53 | $13.74 | $13.50 | $13.64 | $13.64 | 3,644,300 |
| 2024-06-27 | $13.46 | $13.64 | $13.45 | $13.60 | $13.60 | 3,120,420 |
| 2024-06-26 | $13.67 | $13.68 | $13.39 | $13.53 | $13.53 | 3,464,220 |
| 2024-06-25 | $13.48 | $13.70 | $13.43 | $13.66 | $13.66 | 6,386,200 |
| 2024-06-24 | $13.58 | $13.65 | $13.35 | $13.45 | $13.45 | 4,942,360 |
| 2024-06-21 | $13.20 | $13.59 | $13.20 | $13.58 | $13.58 | 9,918,050 |
| 2024-06-20 | $13.25 | $13.39 | $13.17 | $13.26 | $13.26 | 3,503,500 |
| 2024-06-19 | $13.19 | $13.34 | $13.14 | $13.27 | $13.27 | 2,621,050 |
| 2024-06-18 | $13.13 | $13.22 | $13.01 | $13.19 | $13.19 | 2,838,020 |
| 2024-06-17 | $13.32 | $13.42 | $13.09 | $13.19 | $13.19 | 4,155,690 |
| 2024-06-14 | $12.97 | $13.42 | $12.91 | $13.34 | $13.34 | 9,631,880 |
| 2024-06-13 | $13.32 | $13.43 | $12.61 | $13.04 | $13.04 | 9,589,760 |
| 2024-06-12 | $13.32 | $13.48 | $13.22 | $13.39 | $13.39 | 3,665,460 |
| 2024-06-11 | $13.27 | $13.40 | $13.14 | $13.38 | $13.38 | 2,823,940 |
| 2024-06-07 | $13.14 | $13.43 | $12.97 | $13.33 | $13.33 | 2,688,780 |
| 2024-06-06 | $13.22 | $13.27 | $12.92 | $13.01 | $13.01 | 3,645,940 |
| 2024-06-05 | $13.51 | $13.60 | $13.14 | $13.16 | $13.16 | 3,701,500 |
| 2024-06-04 | $13.32 | $13.55 | $13.24 | $13.53 | $13.53 | 4,424,560 |
| 2024-06-03 | $13.39 | $13.41 | $13.23 | $13.34 | $13.34 | 3,865,280 |
| 2024-05-31 | $13.37 | $13.45 | $13.27 | $13.34 | $13.34 | 3,302,600 |
| 2024-05-30 | $13.42 | $13.75 | $13.30 | $13.38 | $13.38 | 3,481,580 |
| 2024-05-29 | $13.52 | $13.68 | $13.36 | $13.49 | $13.49 | 3,742,240 |
| 2024-05-28 | $13.44 | $13.70 | $13.34 | $13.62 | $13.62 | 4,614,690 |
| 2024-05-27 | $13.30 | $13.50 | $13.30 | $13.45 | $13.45 | 2,717,780 |
| 2024-05-24 | $13.25 | $13.55 | $13.20 | $13.35 | $13.35 | 2,731,140 |
| 2024-05-23 | $13.38 | $13.40 | $13.19 | $13.24 | $13.24 | 3,838,620 |
| 2024-05-22 | $13.65 | $13.75 | $13.32 | $13.40 | $13.40 | 4,839,980 |
| 2024-05-21 | $13.77 | $13.88 | $13.47 | $13.66 | $13.66 | 2,737,500 |
| 2024-05-20 | $13.42 | $13.80 | $13.31 | $13.77 | $13.77 | 4,338,210 |
| 2024-05-17 | $13.30 | $13.50 | $13.24 | $13.49 | $13.49 | 4,148,860 |
| 2024-05-16 | $13.78 | $13.78 | $13.26 | $13.32 | $13.32 | 6,075,980 |
| 2024-05-15 | $13.63 | $13.76 | $13.50 | $13.73 | $13.73 | 4,326,280 |
| 2024-05-14 | $13.44 | $13.78 | $13.30 | $13.73 | $13.73 | 8,962,050 |
| 2024-05-13 | $12.79 | $13.53 | $12.79 | $13.47 | $13.47 | 13,654,480 |
| 2024-05-10 | $12.64 | $12.87 | $12.61 | $12.78 | $12.78 | 4,138,880 |
| 2024-05-09 | $12.50 | $12.67 | $12.46 | $12.64 | $12.64 | 3,043,920 |
| 2024-05-08 | $12.60 | $12.71 | $12.47 | $12.50 | $12.50 | 3,891,260 |
| 2024-05-07 | $12.55 | $12.64 | $12.48 | $12.60 | $12.60 | 3,612,220 |
| 2024-05-06 | $12.61 | $12.71 | $12.13 | $12.55 | $12.55 | 7,843,560 |
| 2024-04-30 | $12.08 | $12.62 | $12.08 | $12.60 | $12.60 | 6,177,000 |
| 2024-04-29 | $12.44 | $12.44 | $12.00 | $12.15 | $12.15 | 8,368,340 |
| 2024-04-26 | $13.47 | $13.79 | $12.99 | $13.29 | $13.29 | 10,331,220 |
| 2024-04-25 | $13.64 | $13.75 | $13.41 | $13.53 | $13.53 | 3,836,900 |
| 2024-04-24 | $13.56 | $13.79 | $13.45 | $13.56 | $13.56 | 3,841,920 |
| 2024-04-23 | $13.81 | $13.81 | $13.40 | $13.57 | $13.57 | 3,549,950 |
| 2024-04-22 | $13.94 | $13.94 | $13.60 | $13.66 | $13.66 | 4,652,060 |
| 2024-04-19 | $13.61 | $13.97 | $13.31 | $13.93 | $13.93 | 7,178,450 |
| 2024-04-18 | $13.96 | $14.10 | $13.30 | $13.46 | $13.46 | 13,645,130 |
| 2024-04-17 | $14.00 | $14.05 | $13.80 | $14.00 | $14.00 | 5,622,010 |
| 2024-04-16 | $13.90 | $14.07 | $13.69 | $13.75 | $13.75 | 6,406,050 |
| 2024-04-15 | $13.76 | $13.99 | $13.57 | $13.96 | $13.96 | 5,424,930 |
| 2024-04-12 | $13.84 | $13.95 | $13.63 | $13.76 | $13.76 | 4,739,960 |
| 2024-04-11 | $13.53 | $13.98 | $13.50 | $13.83 | $13.83 | 5,636,860 |
| 2024-04-10 | $13.56 | $13.72 | $13.48 | $13.59 | $13.59 | 2,865,040 |
| 2024-04-09 | $13.76 | $13.78 | $13.45 | $13.57 | $13.57 | 3,644,760 |
| 2024-04-08 | $13.40 | $13.82 | $13.20 | $13.76 | $13.76 | 8,173,710 |
| 2024-04-03 | $13.48 | $13.59 | $13.27 | $13.38 | $13.38 | 5,987,880 |
| 2024-04-02 | $13.65 | $13.78 | $13.35 | $13.51 | $13.51 | 5,653,340 |
| 2024-04-01 | $13.64 | $13.69 | $13.29 | $13.68 | $13.68 | 4,778,100 |
| 2024-03-29 | $13.31 | $13.60 | $13.21 | $13.55 | $13.55 | 4,248,380 |
| 2024-03-28 | $13.46 | $13.48 | $13.20 | $13.29 | $13.29 | 5,140,020 |
| 2024-03-27 | $13.65 | $13.70 | $13.30 | $13.35 | $13.35 | 6,024,560 |
| 2024-03-26 | $13.51 | $13.70 | $13.02 | $13.63 | $13.63 | 10,989,810 |
| 2024-03-25 | $13.54 | $14.02 | $13.47 | $13.73 | $13.73 | 7,066,620 |
| 2024-03-22 | $13.41 | $13.65 | $13.28 | $13.55 | $13.55 | 6,195,760 |
| 2024-03-21 | $13.19 | $13.56 | $13.09 | $13.48 | $13.48 | 5,353,500 |
| 2024-03-20 | $13.14 | $13.31 | $13.05 | $13.17 | $13.17 | 5,197,650 |
| 2024-03-19 | $13.26 | $13.50 | $13.02 | $13.22 | $13.22 | 6,186,140 |
| 2024-03-18 | $13.00 | $13.23 | $12.93 | $13.20 | $13.20 | 12,672,340 |
| 2024-03-15 | $12.41 | $13.01 | $12.41 | $12.72 | $12.72 | 8,665,460 |
| 2024-03-14 | $12.17 | $12.48 | $12.11 | $12.41 | $12.41 | 5,944,350 |
| 2024-03-13 | $12.02 | $12.28 | $11.79 | $12.21 | $12.21 | 10,525,510 |
| 2024-03-12 | $12.95 | $12.95 | $11.96 | $12.09 | $12.09 | 18,837,870 |
| 2024-03-11 | $13.03 | $13.08 | $12.73 | $12.95 | $12.95 | 4,359,860 |
| 2024-03-08 | $12.77 | $13.00 | $12.66 | $12.94 | $12.94 | 4,988,560 |
| 2024-03-07 | $13.07 | $13.10 | $12.74 | $12.81 | $12.81 | 5,494,650 |
| 2024-03-06 | $13.01 | $13.44 | $12.91 | $13.04 | $13.04 | 8,238,410 |
| 2024-03-05 | $12.76 | $13.05 | $12.56 | $12.97 | $12.97 | 5,904,540 |
| 2024-03-04 | $12.03 | $12.85 | $11.99 | $12.78 | $12.78 | 7,482,300 |
| 2024-03-01 | $11.91 | $12.20 | $11.88 | $12.06 | $12.06 | 6,274,040 |
| 2024-02-29 | $11.75 | $12.00 | $11.72 | $11.92 | $11.92 | 3,516,940 |
| 2024-02-28 | $12.03 | $12.16 | $11.73 | $11.81 | $11.81 | 7,005,140 |
| 2024-02-27 | $11.82 | $12.24 | $11.73 | $12.08 | $12.08 | 7,018,380 |
| 2024-02-26 | $11.87 | $12.04 | $11.70 | $11.91 | $11.91 | 8,288,560 |
| 2024-02-23 | $11.81 | $12.00 | $11.78 | $11.88 | $11.88 | 4,458,100 |
| 2024-02-22 | $11.53 | $11.92 | $11.43 | $11.89 | $11.89 | 7,298,310 |
| 2024-02-21 | $11.60 | $12.00 | $11.50 | $11.55 | $11.55 | 11,236,750 |
| 2024-02-20 | $11.65 | $11.72 | $11.50 | $11.66 | $11.66 | 6,205,300 |
| 2024-02-19 | $11.20 | $11.73 | $11.11 | $11.66 | $11.66 | 11,694,550 |
| 2024-02-08 | $10.98 | $11.31 | $10.50 | $11.26 | $11.26 | 9,141,690 |
| 2024-02-07 | $11.38 | $11.38 | $10.87 | $10.91 | $10.91 | 7,549,180 |
| 2024-02-06 | $11.11 | $11.49 | $10.80 | $11.32 | $11.32 | 6,806,270 |
| 2024-02-05 | $11.08 | $11.40 | $10.88 | $11.12 | $11.12 | 6,771,030 |
| 2024-02-02 | $11.28 | $11.66 | $11.03 | $11.26 | $11.26 | 10,050,400 |
| 2024-02-01 | $11.48 | $11.48 | $11.05 | $11.24 | $11.24 | 6,918,140 |
| 2024-01-31 | $11.54 | $11.62 | $11.26 | $11.44 | $11.44 | 7,122,820 |
| 2024-01-30 | $11.44 | $11.82 | $11.40 | $11.45 | $11.45 | 5,887,120 |
| 2024-01-29 | $11.52 | $11.69 | $11.43 | $11.50 | $11.50 | 4,849,000 |
| 2024-01-26 | $11.34 | $11.77 | $11.34 | $11.60 | $11.60 | 6,530,780 |
| 2024-01-25 | $11.24 | $11.47 | $11.20 | $11.43 | $11.43 | 3,766,660 |
| 2024-01-24 | $11.14 | $11.27 | $10.90 | $11.21 | $11.21 | 4,191,020 |
| 2024-01-23 | $11.03 | $11.22 | $10.80 | $11.13 | $11.13 | 3,263,520 |
| 2024-01-22 | $11.52 | $11.59 | $10.94 | $11.02 | $11.02 | 6,853,400 |
| 2024-01-19 | $11.49 | $11.68 | $11.36 | $11.50 | $11.50 | 2,857,120 |
| 2024-01-18 | $11.45 | $11.60 | $11.23 | $11.59 | $11.59 | 7,210,300 |
| 2024-01-17 | $11.64 | $11.75 | $11.42 | $11.45 | $11.45 | 3,946,470 |
| 2024-01-16 | $11.66 | $11.73 | $11.50 | $11.69 | $11.69 | 3,531,840 |
| 2024-01-15 | $11.77 | $11.88 | $11.65 | $11.69 | $11.69 | 2,519,330 |
| 2024-01-12 | $11.55 | $11.82 | $11.55 | $11.75 | $11.75 | 3,566,660 |
| 2024-01-11 | $11.67 | $11.74 | $11.50 | $11.57 | $11.57 | 4,444,280 |
| 2024-01-10 | $11.65 | $11.88 | $11.61 | $11.70 | $11.70 | 4,819,420 |
| 2024-01-09 | $11.61 | $11.90 | $11.47 | $11.68 | $11.68 | 5,236,660 |
| 2024-01-08 | $11.59 | $11.70 | $11.49 | $11.55 | $11.55 | 5,755,800 |
| 2024-01-05 | $11.62 | $11.80 | $11.47 | $11.60 | $11.60 | 8,691,680 |
| 2024-01-04 | $11.29 | $11.80 | $11.25 | $11.64 | $11.64 | 11,817,390 |
| 2024-01-03 | $10.95 | $11.40 | $10.95 | $11.33 | $11.33 | 7,242,870 |
| 2024-01-02 | $10.76 | $11.09 | $10.71 | $11.02 | $11.02 | 5,763,890 |
| 2024-01-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-12-29 | $10.72 | $10.80 | $10.62 | $10.77 | $10.77 | 4,107,400 |
| 2023-12-28 | $10.94 | $11.02 | $10.69 | $10.74 | $10.74 | 5,356,460 |
| 2023-12-27 | $10.82 | $11.06 | $10.75 | $10.94 | $10.94 | 3,775,980 |
| 2023-12-26 | $10.82 | $10.95 | $10.65 | $10.81 | $10.81 | 4,413,690 |
| 2023-12-25 | $10.90 | $10.93 | $10.67 | $10.80 | $10.80 | 5,899,940 |
| 2023-12-22 | $11.09 | $11.16 | $10.80 | $10.98 | $10.98 | 4,360,600 |
| 2023-12-21 | $11.17 | $11.17 | $10.93 | $11.09 | $11.09 | 4,113,500 |
| 2023-12-20 | $11.21 | $11.34 | $11.10 | $11.10 | $11.10 | 5,454,240 |
| 2023-12-19 | $11.27 | $11.28 | $11.06 | $11.19 | $11.19 | 3,267,280 |
| 2023-12-18 | $11.10 | $11.30 | $11.02 | $11.16 | $11.16 | 6,398,110 |
| 2023-12-15 | $11.27 | $11.38 | $11.06 | $11.15 | $11.15 | 5,880,480 |
| 2023-12-14 | $11.36 | $11.44 | $11.19 | $11.27 | $11.27 | 6,185,540 |
| 2023-12-13 | $11.44 | $11.55 | $11.38 | $11.41 | $11.41 | 3,633,100 |
| 2023-12-12 | $11.38 | $11.50 | $11.20 | $11.47 | $11.47 | 8,155,090 |
| 2023-12-11 | $11.24 | $11.48 | $11.11 | $11.40 | $11.40 | 7,682,280 |
| 2023-12-08 | $11.11 | $11.58 | $11.09 | $11.30 | $11.30 | 15,068,100 |
| 2023-12-07 | $10.99 | $11.16 | $10.85 | $11.12 | $11.12 | 6,953,840 |
| 2023-12-06 | $10.95 | $11.00 | $10.84 | $10.95 | $10.95 | 4,576,980 |
| 2023-12-05 | $10.98 | $11.03 | $10.80 | $10.86 | $10.86 | 7,175,640 |
| 2023-12-04 | $11.14 | $11.28 | $10.95 | $10.99 | $10.99 | 11,247,770 |
| 2023-12-01 | $10.70 | $11.15 | $10.70 | $11.09 | $11.09 | 21,297,140 |
| 2023-11-30 | $10.40 | $10.78 | $10.40 | $10.76 | $10.76 | 13,868,140 |
| 2023-11-29 | $10.46 | $10.54 | $10.32 | $10.39 | $10.39 | 5,134,420 |
| 2023-11-28 | $10.32 | $10.56 | $10.24 | $10.46 | $10.46 | 8,992,700 |
| 2023-11-27 | $10.28 | $10.33 | $10.15 | $10.31 | $10.31 | 4,252,340 |
| 2023-11-24 | $10.19 | $10.27 | $10.15 | $10.24 | $10.24 | 4,323,280 |
| 2023-11-23 | $10.15 | $10.24 | $10.12 | $10.19 | $10.19 | 3,134,300 |
| 2023-11-22 | $10.10 | $10.23 | $10.09 | $10.16 | $10.16 | 3,317,560 |
| 2023-11-21 | $10.19 | $10.25 | $10.08 | $10.13 | $10.13 | 4,872,900 |
| 2023-11-20 | $10.14 | $10.20 | $10.05 | $10.19 | $10.19 | 4,718,660 |
| 2023-11-17 | $10.35 | $10.36 | $10.10 | $10.15 | $10.15 | 7,538,360 |
| 2023-11-16 | $10.28 | $10.35 | $10.20 | $10.28 | $10.28 | 3,985,380 |
| 2023-11-15 | $10.23 | $10.38 | $10.13 | $10.29 | $10.29 | 8,162,150 |
| 2023-11-14 | $10.15 | $10.27 | $10.00 | $10.23 | $10.23 | 8,065,400 |
| 2023-11-13 | $10.15 | $10.19 | $9.89 | $10.19 | $10.19 | 10,441,960 |
| 2023-11-10 | $9.60 | $10.23 | $9.47 | $10.14 | $10.14 | 21,193,770 |
| 2023-11-09 | $9.48 | $9.65 | $9.41 | $9.60 | $9.60 | 6,871,680 |
| 2023-11-08 | $9.52 | $9.52 | $9.45 | $9.49 | $9.49 | 4,120,360 |
| 2023-11-07 | $9.68 | $9.69 | $9.46 | $9.54 | $9.54 | 7,128,620 |
| 2023-11-06 | $9.71 | $9.74 | $9.62 | $9.70 | $9.70 | 4,070,970 |
| 2023-11-03 | $9.65 | $9.75 | $9.63 | $9.71 | $9.71 | 2,003,210 |
| 2023-11-02 | $9.67 | $9.75 | $9.63 | $9.66 | $9.66 | 3,034,260 |
| 2023-11-01 | $9.92 | $9.99 | $9.62 | $9.67 | $9.67 | 5,429,080 |
| 2023-10-31 | $10.00 | $10.07 | $9.90 | $9.96 | $9.96 | 2,035,300 |
| 2023-10-30 | $9.97 | $10.07 | $9.92 | $10.02 | $10.02 | 3,785,860 |
| 2023-10-27 | $9.85 | $10.05 | $9.82 | $10.00 | $10.00 | 2,198,350 |
| 2023-10-26 | $9.77 | $9.86 | $9.68 | $9.85 | $9.85 | 1,587,080 |
| 2023-10-25 | $9.80 | $9.85 | $9.74 | $9.77 | $9.77 | 1,656,110 |
| 2023-10-24 | $9.53 | $9.80 | $9.51 | $9.78 | $9.78 | 2,820,200 |
| 2023-10-23 | $9.72 | $9.76 | $9.47 | $9.54 | $9.54 | 2,686,040 |
| 2023-10-20 | $9.67 | $9.81 | $9.66 | $9.71 | $9.71 | 1,671,640 |
| 2023-10-19 | $9.83 | $9.84 | $9.67 | $9.75 | $9.75 | 2,825,560 |
| 2023-10-18 | $10.05 | $10.05 | $9.79 | $9.81 | $9.81 | 4,998,940 |
| 2023-10-17 | $10.06 | $10.09 | $9.91 | $10.07 | $10.07 | 3,211,360 |
| 2023-10-16 | $9.92 | $10.18 | $9.87 | $10.07 | $10.07 | 6,064,200 |
| 2023-10-13 | $10.07 | $10.08 | $9.90 | $9.93 | $9.93 | 3,651,160 |
| 2023-10-12 | $10.09 | $10.15 | $10.04 | $10.07 | $10.07 | 1,929,000 |
| 2023-10-11 | $10.23 | $10.23 | $10.03 | $10.09 | $10.09 | 3,254,020 |
| 2023-10-10 | $10.30 | $10.36 | $10.18 | $10.20 | $10.20 | 2,890,320 |
| 2023-10-09 | $10.22 | $10.32 | $10.19 | $10.31 | $10.31 | 3,269,760 |
| 2023-09-28 | $10.13 | $10.38 | $10.12 | $10.25 | $10.25 | 3,259,980 |
| 2023-09-27 | $10.13 | $10.18 | $10.07 | $10.08 | $10.08 | 2,133,820 |
| 2023-09-26 | $10.23 | $10.23 | $10.12 | $10.13 | $10.13 | 2,374,380 |
| 2023-09-25 | $10.30 | $10.35 | $10.16 | $10.19 | $10.19 | 2,773,840 |
| 2023-09-22 | $10.20 | $10.31 | $10.15 | $10.26 | $10.26 | 2,690,980 |
| 2023-09-21 | $10.27 | $10.35 | $10.19 | $10.21 | $10.21 | 2,343,300 |
| 2023-09-20 | $10.31 | $10.39 | $10.23 | $10.25 | $10.25 | 3,326,780 |
| 2023-09-19 | $10.17 | $10.46 | $10.12 | $10.29 | $10.29 | 5,377,980 |
| 2023-09-18 | $10.25 | $10.28 | $10.04 | $10.15 | $10.15 | 4,044,280 |
| 2023-09-15 | $10.47 | $10.53 | $10.19 | $10.24 | $10.24 | 5,508,910 |
| 2023-09-14 | $10.41 | $10.55 | $10.40 | $10.45 | $10.45 | 4,221,400 |
| 2023-09-13 | $10.39 | $10.51 | $10.31 | $10.37 | $10.37 | 4,877,760 |
| 2023-09-12 | $10.23 | $10.58 | $10.23 | $10.35 | $10.35 | 7,673,650 |
| 2023-09-11 | $10.14 | $10.30 | $10.09 | $10.29 | $10.29 | 11,660,950 |
| 2023-09-08 | $9.78 | $10.27 | $9.69 | $10.16 | $10.16 | 17,533,490 |
| 2023-09-07 | $9.69 | $9.75 | $9.61 | $9.74 | $9.74 | 4,192,690 |
| 2023-09-06 | $9.71 | $9.73 | $9.62 | $9.69 | $9.69 | 1,981,820 |
| 2023-09-05 | $9.72 | $9.75 | $9.61 | $9.71 | $9.71 | 2,494,580 |
| 2023-09-04 | $9.66 | $9.74 | $9.57 | $9.72 | $9.72 | 3,375,090 |
| 2023-09-01 | $9.68 | $9.68 | $9.55 | $9.62 | $9.62 | 3,571,220 |
| 2023-08-31 | $9.75 | $9.80 | $9.58 | $9.65 | $9.65 | 3,841,080 |
| 2023-08-30 | $9.90 | $9.97 | $9.73 | $9.75 | $9.75 | 4,523,520 |
| 2023-08-29 | $9.96 | $10.05 | $9.91 | $9.94 | $9.94 | 4,310,260 |
| 2023-08-28 | $10.10 | $10.26 | $9.92 | $9.95 | $9.95 | 6,519,680 |
| 2023-08-25 | $9.76 | $10.09 | $9.76 | $9.96 | $9.96 | 4,993,080 |
| 2023-08-24 | $9.94 | $10.04 | $9.85 | $9.87 | $9.87 | 3,901,840 |
| 2023-08-23 | $10.00 | $10.06 | $9.87 | $9.94 | $9.94 | 4,754,080 |
| 2023-08-22 | $9.91 | $10.08 | $9.80 | $9.94 | $9.94 | 6,868,280 |
| 2023-08-21 | $9.53 | $10.04 | $9.53 | $9.94 | $9.94 | 12,963,320 |
| 2023-08-18 | $9.42 | $9.67 | $9.42 | $9.53 | $9.53 | 4,693,300 |
| 2023-08-17 | $9.45 | $9.50 | $9.35 | $9.48 | $9.48 | 3,957,490 |
| 2023-08-16 | $9.50 | $9.60 | $9.48 | $9.48 | $9.48 | 3,569,070 |
| 2023-08-15 | $9.35 | $9.69 | $9.35 | $9.56 | $9.56 | 11,167,630 |
| 2023-08-14 | $9.65 | $9.83 | $9.51 | $9.79 | $9.79 | 12,379,600 |
| 2023-08-11 | $10.29 | $10.29 | $9.60 | $9.68 | $9.68 | 20,167,440 |
| 2023-08-10 | $9.94 | $10.26 | $9.94 | $10.17 | $10.17 | 10,931,410 |
| 2023-08-09 | $9.97 | $9.98 | $9.88 | $9.90 | $9.90 | 1,642,990 |
| 2023-08-08 | $9.82 | $10.05 | $9.76 | $9.98 | $9.98 | 4,480,480 |
| 2023-08-07 | $9.95 | $9.96 | $9.70 | $9.78 | $9.78 | 3,604,380 |
| 2023-08-04 | $9.90 | $9.98 | $9.88 | $9.92 | $9.92 | 2,718,530 |
| 2023-08-03 | $9.96 | $9.99 | $9.87 | $9.90 | $9.90 | 2,404,260 |
| 2023-08-02 | $10.03 | $10.20 | $9.90 | $9.92 | $9.92 | 3,329,620 |
| 2023-08-01 | $9.99 | $10.06 | $9.95 | $10.02 | $10.02 | 2,984,940 |
| 2023-07-31 | $10.06 | $10.23 | $9.96 | $10.02 | $10.02 | 4,270,720 |
| 2023-07-28 | $9.97 | $10.06 | $9.93 | $10.03 | $10.03 | 2,744,940 |
| 2023-07-27 | $10.12 | $10.13 | $9.98 | $10.02 | $10.02 | 2,379,720 |
| 2023-07-26 | $9.98 | $10.10 | $9.96 | $10.10 | $10.10 | 2,940,400 |
| 2023-07-25 | $10.13 | $10.17 | $9.95 | $10.02 | $10.02 | 3,809,920 |
| 2023-07-24 | $9.95 | $10.16 | $9.83 | $10.10 | $10.10 | 4,577,960 |
| 2023-07-21 | $9.91 | $10.02 | $9.83 | $9.95 | $9.95 | 3,771,800 |
| 2023-07-20 | $10.06 | $10.10 | $9.90 | $9.92 | $9.92 | 4,648,840 |
| 2023-07-19 | $10.29 | $10.39 | $10.00 | $10.07 | $10.07 | 6,652,580 |
| 2023-07-18 | $10.15 | $10.30 | $10.07 | $10.28 | $10.28 | 7,821,680 |
| 2023-07-17 | $9.96 | $10.19 | $9.95 | $10.15 | $10.15 | 8,654,540 |
| 2023-07-14 | $10.07 | $10.10 | $9.97 | $10.00 | $10.00 | 2,891,620 |
| 2023-07-13 | $9.94 | $10.19 | $9.90 | $10.07 | $10.07 | 4,934,860 |
| 2023-07-12 | $9.91 | $10.09 | $9.89 | $9.93 | $9.93 | 10,108,060 |
| 2023-07-11 | $9.88 | $9.99 | $9.83 | $9.91 | $9.91 | 2,894,860 |
| 2023-07-10 | $9.96 | $10.02 | $9.81 | $9.89 | $9.89 | 3,078,920 |
| 2023-07-07 | $9.86 | $9.96 | $9.74 | $9.92 | $9.92 | 4,887,800 |
| 2023-07-06 | $9.93 | $9.97 | $9.64 | $9.83 | $9.83 | 10,117,120 |
| 2023-07-05 | $9.73 | $10.08 | $9.67 | $9.84 | $9.84 | 11,413,620 |
| 2023-07-04 | $9.59 | $9.81 | $9.58 | $9.73 | $9.73 | 6,271,820 |
| 2023-07-03 | $9.55 | $9.67 | $9.50 | $9.63 | $9.63 | 4,177,820 |
| 2023-06-30 | $9.59 | $9.69 | $9.55 | $9.57 | $9.57 | 4,685,810 |
| 2023-06-29 | $9.63 | $9.68 | $9.56 | $9.60 | $9.60 | 2,822,390 |
| 2023-06-28 | $9.51 | $9.68 | $9.48 | $9.63 | $9.63 | 5,699,620 |
| 2023-06-27 | $9.49 | $9.56 | $9.36 | $9.50 | $9.50 | 4,199,790 |
| 2023-06-26 | $9.36 | $9.64 | $9.22 | $9.49 | $9.49 | 8,948,500 |
| 2023-06-21 | $9.30 | $9.39 | $9.22 | $9.36 | $9.36 | 3,088,280 |
| 2023-06-20 | $9.39 | $9.40 | $9.25 | $9.29 | $9.29 | 2,757,520 |
| 2023-06-19 | $9.53 | $9.59 | $9.38 | $9.43 | $9.43 | 3,981,360 |
| 2023-06-16 | $9.32 | $9.75 | $9.32 | $9.55 | $9.55 | 7,637,880 |
| 2023-06-15 | $9.25 | $9.33 | $9.20 | $9.33 | $9.33 | 2,403,860 |
| 2023-06-14 | $9.20 | $9.30 | $9.16 | $9.25 | $9.25 | 2,650,340 |
| 2023-06-13 | $9.26 | $9.28 | $9.19 | $9.20 | $9.20 | 2,192,180 |
| 2023-06-12 | $9.22 | $9.34 | $9.16 | $9.27 | $9.27 | 3,081,900 |
| 2023-06-09 | $9.17 | $9.28 | $9.15 | $9.26 | $9.26 | 2,233,770 |
| 2023-06-08 | $9.19 | $9.25 | $9.14 | $9.16 | $9.16 | 2,327,620 |
| 2023-06-07 | $9.21 | $9.27 | $9.17 | $9.22 | $9.22 | 2,025,980 |
| 2023-06-06 | $9.38 | $9.40 | $9.18 | $9.22 | $9.22 | 3,930,360 |
| 2023-06-05 | $9.35 | $9.47 | $9.32 | $9.38 | $9.38 | 3,045,100 |
| 2023-06-02 | $9.55 | $9.56 | $9.31 | $9.37 | $9.37 | 4,012,580 |
| 2023-06-01 | $9.35 | $9.45 | $9.20 | $9.43 | $9.43 | 5,243,680 |
| 2023-05-31 | $9.60 | $9.60 | $9.29 | $9.37 | $9.37 | 7,527,460 |
| 2023-05-30 | $9.68 | $9.77 | $9.49 | $9.60 | $9.60 | 6,680,150 |
| 2023-05-29 | $9.67 | $9.87 | $9.64 | $9.68 | $9.68 | 5,532,190 |
| 2023-05-26 | $9.69 | $9.73 | $9.50 | $9.68 | $9.68 | 5,148,740 |
| 2023-05-25 | $9.50 | $9.73 | $9.49 | $9.65 | $9.65 | 6,344,410 |
| 2023-05-24 | $9.51 | $9.68 | $9.43 | $9.52 | $9.52 | 4,075,340 |
| 2023-05-23 | $9.76 | $9.84 | $9.50 | $9.51 | $9.51 | 4,769,200 |
| 2023-05-22 | $9.56 | $9.83 | $9.56 | $9.76 | $9.76 | 8,119,580 |
| 2023-05-19 | $9.61 | $9.73 | $9.55 | $9.56 | $9.56 | 3,828,820 |
| 2023-05-18 | $9.43 | $9.74 | $9.40 | $9.68 | $9.68 | 6,613,460 |
| 2023-05-17 | $9.41 | $9.50 | $9.25 | $9.48 | $9.48 | 4,687,410 |
| 2023-05-16 | $9.72 | $9.74 | $9.41 | $9.45 | $9.45 | 9,794,540 |
| 2023-05-15 | $9.50 | $9.79 | $9.27 | $9.75 | $9.75 | 11,567,340 |
| 2023-05-12 | $9.31 | $9.46 | $9.22 | $9.44 | $9.44 | 5,777,290 |
| 2023-05-11 | $9.06 | $9.35 | $9.01 | $9.28 | $9.28 | 6,451,800 |
| 2023-05-10 | $9.05 | $9.15 | $9.00 | $9.04 | $9.04 | 5,092,490 |
| 2023-05-09 | $9.09 | $9.30 | $8.98 | $9.09 | $9.09 | 9,100,230 |
| 2023-05-08 | $8.94 | $9.28 | $8.91 | $9.10 | $9.10 | 8,929,540 |
| 2023-05-05 | $9.20 | $9.26 | $8.86 | $8.92 | $8.92 | 9,495,570 |
| 2023-05-04 | $13.82 | $14.00 | $13.72 | $13.90 | $9.21 | 7,085,100 |
| 2023-05-03 | $13.83 | $13.83 | $13.83 | $13.83 | $9.17 | 0 |
| 2023-05-02 | $13.83 | $13.83 | $13.83 | $13.83 | $9.17 | 0 |
| 2023-04-28 | $13.96 | $13.96 | $13.73 | $13.83 | $9.17 | 4,140,500 |
| 2023-04-27 | $13.99 | $14.07 | $13.86 | $13.94 | $9.24 | 4,374,910 |
| 2023-04-26 | $13.95 | $14.18 | $13.81 | $13.93 | $9.23 | 5,548,300 |
| 2023-04-25 | $13.73 | $13.99 | $13.66 | $13.85 | $9.18 | 4,757,200 |
| 2023-04-24 | $13.71 | $13.84 | $13.68 | $13.77 | $9.13 | 2,521,000 |
| 2023-04-21 | $13.89 | $13.94 | $13.71 | $13.71 | $9.09 | 3,433,700 |
| 2023-04-20 | $13.90 | $13.98 | $13.75 | $13.88 | $9.20 | 3,378,900 |
| 2023-04-19 | $13.76 | $14.02 | $13.74 | $13.89 | $9.20 | 4,866,280 |
| 2023-04-18 | $13.79 | $13.84 | $13.69 | $13.76 | $9.12 | 2,671,000 |
| 2023-04-17 | $13.63 | $13.78 | $13.59 | $13.78 | $9.13 | 3,706,340 |
| 2023-04-14 | $13.50 | $13.63 | $13.43 | $13.59 | $9.01 | 2,942,400 |
| 2023-04-13 | $13.51 | $13.60 | $13.45 | $13.50 | $8.95 | 2,004,800 |
| 2023-04-12 | $13.36 | $13.55 | $13.36 | $13.49 | $8.94 | 2,913,200 |
| 2023-04-11 | $13.48 | $13.50 | $13.23 | $13.36 | $8.85 | 3,065,400 |
| 2023-04-10 | $13.54 | $13.54 | $13.47 | $13.48 | $8.93 | 1,862,200 |
| 2023-04-07 | $13.60 | $13.60 | $13.47 | $13.54 | $8.97 | 2,200,430 |
| 2023-04-06 | $13.68 | $13.71 | $13.52 | $13.55 | $8.98 | 2,939,960 |
| 2023-04-05 | $13.62 | $13.62 | $13.62 | $13.62 | $9.03 | 0 |
| 2023-04-04 | $13.68 | $13.85 | $13.58 | $13.62 | $9.03 | 5,949,990 |
| 2023-04-03 | $13.72 | $13.85 | $13.61 | $13.73 | $9.10 | 5,021,080 |
| 2023-03-31 | $13.69 | $13.79 | $13.53 | $13.64 | $9.04 | 5,368,880 |
| 2023-03-30 | $13.55 | $13.78 | $13.51 | $13.60 | $9.01 | 5,414,900 |
| 2023-03-29 | $13.41 | $13.99 | $13.40 | $13.45 | $8.91 | 7,230,660 |
| 2023-03-28 | $13.59 | $13.76 | $13.35 | $13.41 | $8.89 | 14,170,900 |
| 2023-03-27 | $12.87 | $12.90 | $12.69 | $12.88 | $8.54 | 2,194,500 |
| 2023-03-24 | $12.90 | $12.94 | $12.80 | $12.86 | $8.52 | 1,460,670 |
| 2023-03-23 | $12.86 | $12.87 | $12.78 | $12.85 | $8.52 | 1,192,100 |
| 2023-03-22 | $12.76 | $12.85 | $12.72 | $12.84 | $8.51 | 1,217,800 |
| 2023-03-21 | $12.70 | $12.75 | $12.65 | $12.75 | $8.45 | 955,000 |
| 2023-03-20 | $12.70 | $12.73 | $12.63 | $12.65 | $8.38 | 1,029,210 |
| 2023-03-17 | $12.71 | $12.77 | $12.67 | $12.70 | $8.42 | 988,300 |
| 2023-03-16 | $12.76 | $12.83 | $12.64 | $12.70 | $8.42 | 1,118,800 |
| 2023-03-15 | $12.61 | $12.84 | $12.61 | $12.84 | $8.51 | 1,487,700 |
| 2023-03-14 | $12.77 | $12.82 | $12.55 | $12.60 | $8.35 | 2,010,900 |
| 2023-03-13 | $12.68 | $12.83 | $12.60 | $12.82 | $8.50 | 1,844,880 |
| 2023-03-10 | $12.83 | $12.90 | $12.71 | $12.71 | $8.42 | 1,507,500 |
| 2023-03-09 | $12.86 | $12.92 | $12.83 | $12.90 | $8.55 | 1,068,800 |
| 2023-03-08 | $12.90 | $12.91 | $12.78 | $12.85 | $8.52 | 1,569,710 |
| 2023-03-07 | $12.99 | $13.10 | $12.90 | $12.91 | $8.56 | 2,457,900 |
| 2023-03-06 | $12.99 | $13.03 | $12.97 | $12.97 | $8.60 | 1,305,100 |
| 2023-03-03 | $13.01 | $13.03 | $12.93 | $12.99 | $8.61 | 1,615,680 |
| 2023-03-02 | $13.03 | $13.09 | $12.90 | $13.01 | $8.62 | 2,183,650 |
| 2023-03-01 | $13.03 | $13.04 | $12.98 | $12.99 | $8.61 | 1,656,300 |
| 2023-02-28 | $12.96 | $13.03 | $12.91 | $13.01 | $8.62 | 1,396,300 |
| 2023-02-27 | $13.02 | $13.08 | $12.94 | $12.97 | $8.60 | 2,097,470 |
| 2023-02-24 | $13.03 | $13.05 | $12.93 | $13.04 | $8.64 | 1,490,050 |
| 2023-02-23 | $13.07 | $13.09 | $12.97 | $12.99 | $8.61 | 1,963,220 |
| 2023-02-22 | $12.95 | $13.05 | $12.91 | $13.04 | $8.64 | 2,053,100 |
| 2023-02-21 | $12.93 | $13.02 | $12.87 | $12.98 | $8.60 | 2,161,900 |
| 2023-02-20 | $12.83 | $12.94 | $12.77 | $12.91 | $8.56 | 2,198,190 |
| 2023-02-17 | $12.74 | $13.05 | $12.74 | $12.83 | $8.50 | 2,732,700 |
| 2023-02-16 | $13.10 | $13.10 | $12.66 | $12.74 | $8.44 | 3,426,800 |
| 2023-02-15 | $13.05 | $13.09 | $12.96 | $13.07 | $8.66 | 2,579,700 |
| 2023-02-14 | $12.95 | $13.07 | $12.92 | $13.03 | $8.64 | 2,776,700 |
| 2023-02-13 | $12.94 | $12.99 | $12.82 | $12.94 | $8.58 | 2,391,900 |
| 2023-02-10 | $12.88 | $12.95 | $12.84 | $12.94 | $8.58 | 2,241,600 |
| 2023-02-09 | $12.79 | $12.88 | $12.74 | $12.88 | $8.54 | 1,488,800 |
| 2023-02-08 | $12.89 | $12.90 | $12.78 | $12.78 | $8.47 | 1,496,570 |
| 2023-02-07 | $12.82 | $12.87 | $12.77 | $12.86 | $8.52 | 1,935,480 |
| 2023-02-06 | $12.82 | $12.86 | $12.76 | $12.79 | $8.48 | 1,762,700 |
| 2023-02-03 | $12.95 | $12.95 | $12.72 | $12.82 | $8.50 | 3,036,500 |
| 2023-02-02 | $12.99 | $13.07 | $12.90 | $12.96 | $8.59 | 1,885,500 |
| 2023-02-01 | $12.83 | $12.99 | $12.80 | $12.97 | $8.60 | 2,795,610 |
| 2023-01-31 | $12.76 | $12.83 | $12.73 | $12.83 | $8.50 | 1,796,290 |
| 2023-01-30 | $12.84 | $12.89 | $12.75 | $12.80 | $8.48 | 2,590,800 |
| 2023-01-20 | $12.69 | $12.81 | $12.66 | $12.79 | $12.79 | 1,702,300 |
| 2023-01-19 | $12.63 | $12.69 | $12.60 | $12.68 | $12.68 | 1,714,700 |
| 2023-01-18 | $12.58 | $12.65 | $12.56 | $12.61 | $12.61 | 1,607,430 |
| 2023-01-17 | $12.73 | $12.73 | $12.56 | $12.60 | $12.60 | 1,098,200 |
| 2023-01-16 | $12.56 | $12.68 | $12.56 | $12.65 | $12.65 | 1,762,500 |
| 2023-01-13 | $12.55 | $12.59 | $12.46 | $12.56 | $12.56 | 1,061,200 |
| 2023-01-12 | $12.65 | $12.69 | $12.48 | $12.50 | $12.50 | 1,649,600 |
| 2023-01-11 | $12.63 | $12.70 | $12.56 | $12.66 | $12.66 | 1,964,600 |
| 2023-01-10 | $12.56 | $12.67 | $12.50 | $12.62 | $12.62 | 1,887,700 |
| 2023-01-09 | $12.59 | $12.66 | $12.56 | $12.60 | $12.60 | 1,658,820 |
| 2023-01-06 | $12.59 | $12.71 | $12.57 | $12.59 | $12.59 | 1,794,180 |
| 2023-01-05 | $12.53 | $12.64 | $12.46 | $12.64 | $12.64 | 2,066,100 |
| 2023-01-04 | $12.52 | $12.53 | $12.45 | $12.51 | $12.51 | 1,425,600 |
| 2023-01-03 | $12.35 | $12.55 | $12.31 | $12.52 | $12.52 | 2,255,700 |
| 2023-01-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-12-30 | $12.30 | $12.39 | $12.27 | $12.35 | $12.35 | 1,111,600 |
| 2022-12-29 | $12.28 | $12.36 | $12.23 | $12.28 | $12.28 | 900,740 |
| 2022-12-28 | $12.42 | $12.48 | $12.29 | $12.35 | $12.35 | 1,338,100 |
| 2022-12-27 | $12.45 | $12.49 | $12.38 | $12.49 | $12.49 | 1,420,300 |
| 2022-12-26 | $12.30 | $12.43 | $12.24 | $12.41 | $12.41 | 1,230,700 |
| 2022-12-23 | $12.39 | $12.40 | $12.13 | $12.28 | $12.28 | 1,389,000 |
| 2022-12-22 | $12.59 | $12.66 | $12.27 | $12.32 | $12.32 | 1,494,900 |
| 2022-12-21 | $12.69 | $12.78 | $12.45 | $12.50 | $12.50 | 1,565,300 |
| 2022-12-20 | $12.65 | $12.76 | $12.61 | $12.69 | $12.69 | 1,451,400 |
| 2022-12-19 | $13.12 | $13.14 | $12.62 | $12.70 | $12.70 | 4,386,000 |
| 2022-12-16 | $13.26 | $13.29 | $13.08 | $13.11 | $13.11 | 2,076,630 |
| 2022-12-15 | $13.34 | $13.39 | $13.18 | $13.26 | $13.26 | 1,765,700 |
| 2022-12-14 | $13.39 | $13.48 | $13.31 | $13.34 | $13.34 | 2,019,400 |
| 2022-12-13 | $13.30 | $13.50 | $13.29 | $13.37 | $13.37 | 2,271,200 |
| 2022-12-12 | $13.57 | $13.66 | $13.36 | $13.37 | $13.37 | 2,666,460 |
| 2022-12-09 | $13.60 | $13.70 | $13.45 | $13.48 | $13.48 | 2,567,510 |
| 2022-12-08 | $13.48 | $13.65 | $13.43 | $13.58 | $13.58 | 4,189,010 |
| 2022-12-07 | $13.40 | $13.52 | $13.32 | $13.52 | $13.52 | 3,051,720 |
| 2022-12-06 | $13.48 | $13.58 | $13.37 | $13.50 | $13.50 | 4,183,620 |
| 2022-12-05 | $13.45 | $13.58 | $13.35 | $13.53 | $13.53 | 4,206,100 |
| 2022-12-01 | $13.81 | $13.81 | $13.40 | $13.55 | $13.55 | 8,816,640 |
| 2022-11-30 | $13.11 | $13.74 | $13.09 | $13.69 | $13.69 | 16,057,850 |
| 2022-11-29 | $12.90 | $13.09 | $12.85 | $13.09 | $13.09 | 4,116,200 |
| 2022-11-28 | $12.69 | $12.92 | $12.69 | $12.92 | $12.92 | 2,329,870 |
| 2022-11-25 | $12.78 | $12.92 | $12.69 | $12.88 | $12.88 | 2,828,080 |
| 2022-11-24 | $12.86 | $12.90 | $12.77 | $12.82 | $12.82 | 2,227,740 |
| 2022-11-23 | $12.67 | $12.82 | $12.53 | $12.78 | $12.78 | 3,444,030 |
| 2022-11-22 | $12.78 | $12.93 | $12.63 | $12.66 | $12.66 | 3,664,000 |
| 2022-11-21 | $12.86 | $12.93 | $12.72 | $12.83 | $12.83 | 4,210,630 |
| 2022-11-18 | $13.05 | $13.15 | $13.03 | $13.04 | $13.04 | 3,224,230 |
| 2022-11-17 | $13.13 | $13.16 | $13.01 | $13.13 | $13.13 | 3,709,530 |
| 2022-11-16 | $13.11 | $13.26 | $13.01 | $13.23 | $13.23 | 6,355,000 |
| 2022-11-15 | $12.90 | $13.06 | $12.87 | $13.06 | $13.06 | 2,968,400 |
| 2022-11-14 | $13.22 | $13.27 | $12.86 | $12.94 | $12.94 | 4,980,170 |
| 2022-11-11 | $13.11 | $13.23 | $13.05 | $13.16 | $13.16 | 5,299,480 |
| 2022-11-10 | $13.09 | $13.11 | $12.93 | $12.97 | $12.97 | 4,281,450 |
| 2022-11-09 | $13.12 | $13.20 | $13.06 | $13.19 | $13.19 | 3,903,500 |
| 2022-11-08 | $13.19 | $13.24 | $13.05 | $13.19 | $13.19 | 4,590,220 |
| 2022-11-07 | $13.21 | $13.27 | $13.09 | $13.24 | $13.24 | 7,030,490 |
| 2022-11-04 | $12.90 | $13.15 | $12.82 | $13.15 | $13.15 | 6,614,970 |
| 2022-11-03 | $13.03 | $13.14 | $12.83 | $12.96 | $12.96 | 4,927,500 |
| 2022-11-02 | $12.98 | $13.10 | $12.88 | $13.10 | $13.10 | 6,101,810 |
| 2022-11-01 | $12.89 | $13.15 | $12.85 | $13.04 | $13.04 | 7,467,930 |
| 2022-10-31 | $13.24 | $13.24 | $12.76 | $12.95 | $12.95 | 7,612,150 |
| 2022-10-28 | $13.37 | $13.48 | $13.15 | $13.29 | $13.29 | 6,599,300 |
| 2022-10-27 | $13.53 | $13.65 | $13.29 | $13.54 | $13.54 | 9,307,600 |
| 2022-10-26 | $13.44 | $13.78 | $13.26 | $13.48 | $13.48 | 13,169,820 |
| 2022-10-25 | $13.78 | $14.16 | $13.29 | $13.45 | $13.45 | 26,823,280 |
| 2022-10-24 | $12.60 | $13.57 | $12.57 | $13.57 | $13.57 | 22,401,680 |
| 2022-10-21 | $12.33 | $12.39 | $12.26 | $12.34 | $12.34 | 2,243,700 |
| 2022-10-20 | $12.35 | $12.46 | $12.27 | $12.33 | $12.33 | 2,801,640 |
| 2022-10-19 | $12.56 | $12.56 | $12.38 | $12.38 | $12.38 | 3,615,500 |
| 2022-10-18 | $12.51 | $12.69 | $12.51 | $12.61 | $12.61 | 4,021,600 |
| 2022-10-17 | $12.52 | $12.66 | $12.36 | $12.60 | $12.60 | 4,621,300 |
| 2022-10-14 | $12.62 | $12.72 | $12.50 | $12.67 | $12.67 | 5,985,420 |
| 2022-10-13 | $12.45 | $12.65 | $12.28 | $12.62 | $12.62 | 6,449,900 |
| 2022-10-12 | $12.50 | $12.60 | $12.27 | $12.58 | $12.58 | 6,852,250 |
| 2022-10-11 | $12.46 | $12.62 | $12.13 | $12.50 | $12.50 | 8,365,850 |
| 2022-10-10 | $12.13 | $12.38 | $12.01 | $12.09 | $12.09 | 4,303,440 |
| 2022-09-30 | $12.08 | $12.16 | $11.92 | $12.00 | $12.00 | 2,910,110 |
| 2022-09-29 | $12.14 | $12.61 | $12.05 | $12.18 | $12.18 | 4,340,020 |
| 2022-09-28 | $12.49 | $12.67 | $12.07 | $12.13 | $12.13 | 4,993,710 |
| 2022-09-27 | $11.90 | $12.12 | $11.84 | $12.11 | $12.11 | 2,540,950 |
| 2022-09-26 | $12.21 | $12.22 | $11.77 | $11.83 | $11.83 | 3,146,400 |
| 2022-09-23 | $12.46 | $12.53 | $12.18 | $12.31 | $12.31 | 2,803,500 |
| 2022-09-22 | $12.38 | $12.53 | $12.34 | $12.42 | $12.42 | 2,777,000 |
| 2022-09-21 | $12.23 | $12.58 | $12.15 | $12.50 | $12.50 | 3,418,650 |
| 2022-09-20 | $12.15 | $12.37 | $12.15 | $12.29 | $12.29 | 2,886,950 |
| 2022-09-19 | $12.25 | $12.35 | $12.00 | $12.13 | $12.13 | 3,385,800 |
| 2022-09-16 | $12.70 | $12.70 | $12.26 | $12.30 | $12.30 | 5,526,900 |
| 2022-09-15 | $13.18 | $13.32 | $12.61 | $12.79 | $12.79 | 6,993,700 |
| 2022-09-14 | $12.90 | $13.36 | $12.81 | $13.12 | $13.12 | 5,906,500 |
| 2022-09-13 | $13.27 | $13.38 | $13.04 | $13.08 | $13.08 | 4,351,800 |
| 2022-09-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-09-09 | $13.47 | $13.60 | $13.21 | $13.26 | $13.26 | 3,268,300 |
| 2022-09-08 | $13.54 | $13.85 | $13.29 | $13.30 | $13.30 | 4,577,400 |
| 2022-09-07 | $13.76 | $13.90 | $13.58 | $13.73 | $13.73 | 4,690,200 |
| 2022-09-06 | $13.79 | $13.89 | $13.52 | $13.87 | $13.87 | 7,254,100 |
| 2022-09-05 | $13.00 | $13.95 | $12.99 | $13.83 | $13.83 | 12,722,280 |
| 2022-09-02 | $12.97 | $13.05 | $12.80 | $12.92 | $12.92 | 3,355,000 |
| 2022-09-01 | $12.89 | $13.11 | $12.84 | $12.88 | $12.88 | 4,023,610 |
| 2022-08-31 | $13.55 | $13.55 | $12.89 | $12.96 | $12.96 | 6,475,570 |
| 2022-08-30 | $13.88 | $14.00 | $13.49 | $13.59 | $13.59 | 5,678,780 |
| 2022-08-29 | $13.55 | $14.03 | $13.45 | $13.99 | $13.99 | 7,636,510 |
| 2022-08-26 | $14.14 | $14.14 | $13.50 | $13.79 | $13.79 | 9,767,100 |
| 2022-08-25 | $13.90 | $14.30 | $13.86 | $14.20 | $14.20 | 12,258,900 |
| 2022-08-24 | $14.02 | $14.19 | $13.73 | $13.77 | $13.77 | 8,602,370 |
| 2022-08-23 | $13.84 | $14.35 | $13.80 | $14.19 | $14.19 | 10,935,600 |
| 2022-08-22 | $13.63 | $13.86 | $13.50 | $13.81 | $13.81 | 6,177,600 |
| 2022-08-19 | $13.45 | $13.68 | $13.36 | $13.60 | $13.60 | 4,549,100 |
| 2022-08-18 | $13.37 | $13.77 | $13.32 | $13.47 | $13.47 | 4,660,900 |
| 2022-08-17 | $13.44 | $13.56 | $13.26 | $13.37 | $13.37 | 2,304,200 |
| 2022-08-16 | $13.49 | $13.60 | $13.31 | $13.39 | $13.39 | 2,412,510 |
| 2022-08-15 | $13.50 | $13.60 | $13.35 | $13.46 | $13.46 | 2,876,160 |
| 2022-08-12 | $13.30 | $13.65 | $13.28 | $13.46 | $13.46 | 4,818,130 |
| 2022-08-11 | $13.21 | $13.45 | $13.14 | $13.35 | $13.35 | 4,319,800 |
| 2022-08-10 | $13.00 | $13.16 | $12.96 | $13.13 | $13.13 | 3,619,500 |
| 2022-08-09 | $12.85 | $13.26 | $12.78 | $13.10 | $13.10 | 5,013,410 |
| 2022-08-08 | $12.72 | $12.84 | $12.62 | $12.82 | $12.82 | 2,317,640 |
| 2022-08-05 | $12.72 | $12.86 | $12.59 | $12.84 | $12.84 | 2,900,300 |
| 2022-08-04 | $12.65 | $12.75 | $12.50 | $12.73 | $12.73 | 2,511,900 |
| 2022-08-03 | $12.79 | $13.00 | $12.57 | $12.60 | $12.60 | 3,201,610 |
| 2022-08-02 | $13.25 | $13.33 | $12.68 | $12.81 | $12.81 | 4,765,740 |
| 2022-08-01 | $13.41 | $13.57 | $13.29 | $13.36 | $13.36 | 3,136,910 |
| 2022-07-29 | $13.50 | $13.70 | $13.40 | $13.40 | $13.40 | 4,576,810 |
| 2022-07-28 | $13.41 | $13.60 | $13.36 | $13.53 | $13.53 | 7,327,000 |
| 2022-07-27 | $12.97 | $13.55 | $12.95 | $13.43 | $13.43 | 8,888,010 |
| 2022-07-26 | $12.94 | $13.03 | $12.71 | $13.02 | $13.02 | 3,025,910 |
| 2022-07-25 | $13.11 | $13.11 | $12.86 | $12.92 | $12.92 | 2,441,100 |
| 2022-07-22 | $12.90 | $13.10 | $12.90 | $13.00 | $13.00 | 3,099,000 |
| 2022-07-21 | $12.99 | $13.05 | $12.85 | $12.96 | $12.96 | 3,492,900 |
| 2022-07-20 | $12.94 | $12.97 | $12.85 | $12.95 | $12.95 | 2,210,710 |
| 2022-07-19 | $12.72 | $13.20 | $12.72 | $12.94 | $12.94 | 4,858,920 |
| 2022-07-18 | $12.50 | $12.74 | $12.49 | $12.72 | $12.72 | 2,693,710 |
| 2022-07-15 | $12.71 | $12.72 | $12.50 | $12.51 | $12.51 | 2,286,300 |
| 2022-07-14 | $12.66 | $12.80 | $12.56 | $12.72 | $12.72 | 2,505,160 |
| 2022-07-13 | $12.61 | $12.75 | $12.60 | $12.69 | $12.69 | 2,035,600 |
| 2022-07-12 | $12.65 | $12.91 | $12.53 | $12.69 | $12.69 | 3,940,700 |
| 2022-07-11 | $12.85 | $12.90 | $12.55 | $12.66 | $12.66 | 3,218,610 |
| 2022-07-08 | $13.03 | $13.17 | $12.80 | $12.84 | $12.84 | 5,073,830 |
| 2022-07-07 | $12.79 | $13.25 | $12.72 | $13.02 | $13.02 | 8,862,900 |
| 2022-07-06 | $12.78 | $12.86 | $12.43 | $12.51 | $12.51 | 2,977,200 |
| 2022-07-05 | $12.89 | $12.96 | $12.72 | $12.86 | $12.86 | 2,882,400 |
| 2022-07-04 | $12.66 | $12.89 | $12.62 | $12.89 | $12.89 | 3,252,800 |
| 2022-07-01 | $12.64 | $12.67 | $12.56 | $12.63 | $12.63 | 1,632,700 |
| 2022-06-30 | $12.69 | $12.80 | $12.59 | $12.60 | $12.60 | 2,390,000 |
| 2022-06-29 | $12.85 | $12.89 | $12.67 | $12.69 | $12.69 | 2,436,540 |
| 2022-06-28 | $12.80 | $12.96 | $12.75 | $12.85 | $12.85 | 2,456,910 |
| 2022-06-27 | $12.85 | $12.89 | $12.74 | $12.80 | $12.80 | 2,150,700 |
| 2022-06-24 | $12.73 | $12.84 | $12.66 | $12.79 | $12.79 | 1,983,000 |
| 2022-06-23 | $12.80 | $12.80 | $12.57 | $12.75 | $12.75 | 2,904,500 |
| 2022-06-22 | $13.02 | $13.04 | $12.79 | $12.80 | $12.80 | 2,313,830 |
| 2022-06-21 | $13.15 | $13.18 | $12.84 | $13.04 | $13.04 | 2,575,400 |
| 2022-06-20 | $13.20 | $13.25 | $13.07 | $13.10 | $13.10 | 2,321,100 |
| 2022-06-17 | $13.26 | $13.28 | $13.00 | $13.22 | $13.22 | 2,431,720 |
| 2022-06-16 | $13.70 | $13.70 | $13.26 | $13.34 | $13.34 | 3,435,000 |
| 2022-06-15 | $13.83 | $13.90 | $13.60 | $13.60 | $13.60 | 3,666,400 |
| 2022-06-14 | $13.58 | $13.84 | $13.38 | $13.79 | $13.79 | 4,981,910 |
| 2022-06-13 | $13.78 | $13.82 | $13.47 | $13.59 | $13.59 | 4,435,810 |
| 2022-06-10 | $13.59 | $13.97 | $13.50 | $13.85 | $13.85 | 5,535,300 |
| 2022-06-09 | $13.45 | $13.75 | $13.40 | $13.68 | $13.68 | 6,885,920 |
| 2022-06-08 | $13.38 | $13.66 | $13.25 | $13.44 | $13.44 | 6,070,400 |
| 2022-06-07 | $13.16 | $13.43 | $13.11 | $13.28 | $13.28 | 3,926,800 |
| 2022-06-06 | $13.06 | $13.20 | $13.00 | $13.17 | $13.17 | 2,767,010 |
| 2022-06-02 | $13.16 | $13.16 | $12.89 | $13.08 | $13.08 | 1,980,800 |
| 2022-06-01 | $13.18 | $13.22 | $12.96 | $13.15 | $13.15 | 3,009,800 |
| 2022-05-31 | $13.00 | $13.25 | $12.95 | $13.20 | $13.20 | 3,733,000 |
| 2022-05-30 | $13.38 | $13.46 | $12.85 | $12.98 | $12.98 | 5,226,210 |
| 2022-05-26 | $13.10 | $13.36 | $12.96 | $13.33 | $13.33 | 3,795,030 |
| 2022-05-25 | $12.66 | $13.12 | $12.61 | $13.04 | $13.04 | 3,407,600 |
| 2022-05-24 | $13.30 | $13.46 | $12.68 | $12.68 | $12.68 | 4,199,800 |
| 2022-05-23 | $13.08 | $13.24 | $13.03 | $13.19 | $13.19 | 2,874,700 |
| 2022-05-20 | $12.78 | $13.04 | $12.78 | $13.02 | $13.02 | 2,946,210 |
| 2022-05-19 | $12.74 | $12.83 | $12.67 | $12.75 | $12.75 | 1,639,710 |
| 2022-05-18 | $12.85 | $13.05 | $12.83 | $12.87 | $12.87 | 1,752,600 |
| 2022-05-17 | $13.10 | $13.16 | $12.79 | $12.85 | $12.85 | 1,905,000 |
| 2022-05-16 | $13.26 | $13.31 | $13.01 | $13.04 | $13.04 | 1,557,620 |
| 2022-05-13 | $13.30 | $13.33 | $13.09 | $13.13 | $13.13 | 1,590,110 |
| 2022-05-12 | $13.15 | $13.33 | $13.05 | $13.22 | $13.22 | 2,821,710 |
| 2022-05-11 | $13.28 | $13.35 | $13.10 | $13.14 | $13.14 | 3,283,800 |
| 2022-05-10 | $13.01 | $13.19 | $12.84 | $13.18 | $13.18 | 3,362,800 |
| 2022-05-09 | $12.94 | $13.13 | $12.71 | $13.11 | $13.11 | 2,790,600 |
| 2022-05-06 | $12.91 | $13.11 | $12.64 | $12.99 | $12.99 | 2,781,600 |
| 2022-05-05 | $12.87 | $13.12 | $12.73 | $12.99 | $12.99 | 4,660,470 |
| 2022-05-04 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-05-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-04-29 | $12.40 | $12.92 | $12.31 | $12.74 | $12.74 | 4,914,710 |
| 2022-04-28 | $12.07 | $12.52 | $12.00 | $12.27 | $12.27 | 3,604,910 |
| 2022-04-27 | $12.08 | $12.27 | $11.32 | $12.18 | $12.18 | 3,552,000 |
| 2022-04-26 | $13.00 | $13.29 | $12.68 | $12.81 | $12.31 | 2,804,310 |
| 2022-04-25 | $13.40 | $13.60 | $12.83 | $12.83 | $12.33 | 4,018,920 |
| 2022-04-22 | $13.22 | $13.68 | $13.00 | $13.55 | $13.03 | 4,457,700 |
| 2022-04-21 | $13.67 | $13.70 | $13.16 | $13.22 | $12.71 | 3,316,210 |
| 2022-04-20 | $13.52 | $13.60 | $13.32 | $13.37 | $12.85 | 4,072,100 |
| 2022-04-19 | $13.34 | $13.60 | $13.30 | $13.51 | $12.99 | 3,943,810 |
| 2022-04-18 | $13.10 | $13.33 | $12.70 | $13.30 | $12.79 | 3,356,820 |
| 2022-04-15 | $13.04 | $13.31 | $13.00 | $13.14 | $13.14 | 3,287,440 |
| 2022-04-14 | $12.96 | $13.09 | $12.96 | $13.05 | $13.05 | 1,685,680 |
| 2022-04-13 | $12.99 | $13.14 | $12.95 | $12.95 | $12.95 | 2,292,410 |
| 2022-04-12 | $12.75 | $13.02 | $12.61 | $13.00 | $13.00 | 1,803,610 |
| 2022-04-11 | $12.89 | $13.20 | $12.73 | $12.75 | $12.75 | 2,656,500 |
| 2022-04-08 | $13.16 | $13.23 | $12.84 | $12.92 | $12.92 | 1,917,640 |
| 2022-04-07 | $13.17 | $13.21 | $13.03 | $13.09 | $13.09 | 2,389,000 |
| 2022-04-06 | $13.05 | $13.26 | $13.00 | $13.20 | $13.20 | 2,800,800 |
| 2022-04-05 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-04-04 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-04-01 | $12.88 | $13.08 | $12.76 | $13.07 | $13.07 | 3,714,130 |
| 2022-03-31 | $13.45 | $13.47 | $12.94 | $12.98 | $12.98 | 8,136,340 |
| 2022-03-30 | $12.26 | $12.38 | $12.24 | $12.31 | $12.31 | 1,449,000 |
| 2022-03-29 | $12.50 | $12.54 | $12.27 | $12.31 | $12.31 | 1,180,600 |
| 2022-03-28 | $12.50 | $12.57 | $12.29 | $12.46 | $12.46 | 1,549,400 |
| 2022-03-25 | $12.53 | $12.69 | $12.40 | $12.52 | $12.52 | 1,939,360 |
| 2022-03-24 | $12.49 | $12.97 | $12.43 | $12.58 | $12.58 | 3,163,560 |
| 2022-03-23 | $12.88 | $12.88 | $12.44 | $12.52 | $12.52 | 2,411,610 |
| 2022-03-22 | $12.32 | $12.65 | $12.32 | $12.63 | $12.63 | 1,663,190 |
| 2022-03-21 | $12.25 | $12.49 | $12.25 | $12.40 | $12.40 | 1,769,720 |
| 2022-03-18 | $12.20 | $12.31 | $12.12 | $12.29 | $12.29 | 1,443,300 |
| 2022-03-17 | $12.17 | $12.31 | $12.11 | $12.20 | $12.20 | 2,204,510 |
| 2022-03-16 | $12.01 | $12.21 | $11.60 | $12.12 | $12.12 | 2,885,630 |
| 2022-03-15 | $12.65 | $12.69 | $12.00 | $12.01 | $12.01 | 2,713,600 |
| 2022-03-14 | $12.93 | $12.93 | $12.58 | $12.59 | $12.59 | 1,613,200 |
| 2022-03-11 | $12.73 | $12.98 | $12.43 | $12.93 | $12.93 | 2,143,530 |
| 2022-03-10 | $13.02 | $13.13 | $12.78 | $12.82 | $12.82 | 2,837,300 |
| 2022-03-09 | $13.06 | $13.20 | $12.43 | $12.78 | $12.78 | 2,913,210 |
| 2022-03-08 | $13.66 | $13.73 | $13.00 | $13.05 | $13.05 | 3,135,100 |
| 2022-03-07 | $13.99 | $14.07 | $13.68 | $13.68 | $13.68 | 2,410,600 |
| 2022-03-04 | $14.36 | $14.36 | $13.80 | $13.89 | $13.89 | 4,428,950 |
| 2022-03-03 | $14.25 | $14.49 | $14.13 | $14.38 | $14.38 | 6,305,890 |
| 2022-03-02 | $14.14 | $15.06 | $14.13 | $14.16 | $14.16 | 4,999,290 |
| 2022-03-01 | $13.99 | $13.99 | $13.78 | $13.97 | $13.97 | 2,985,530 |
| 2022-02-28 | $14.05 | $14.28 | $13.83 | $13.94 | $13.94 | 3,021,100 |
| 2022-02-25 | $13.98 | $14.15 | $13.67 | $13.95 | $13.95 | 4,076,070 |
| 2022-02-24 | $14.15 | $14.47 | $13.90 | $14.14 | $14.14 | 7,952,470 |
| 2022-02-23 | $13.83 | $13.88 | $13.70 | $13.83 | $13.83 | 2,503,900 |
| 2022-02-22 | $13.70 | $14.14 | $13.55 | $13.95 | $13.95 | 5,052,170 |
| 2022-02-21 | $13.61 | $13.74 | $13.57 | $13.68 | $13.68 | 1,334,800 |
| 2022-02-18 | $13.62 | $13.62 | $13.44 | $13.60 | $13.60 | 1,012,700 |
| 2022-02-17 | $13.48 | $13.69 | $13.40 | $13.55 | $13.55 | 2,063,200 |
| 2022-02-16 | $13.39 | $13.54 | $13.33 | $13.50 | $13.50 | 1,528,900 |
| 2022-02-15 | $13.49 | $13.50 | $13.26 | $13.35 | $13.35 | 1,148,700 |
| 2022-02-14 | $13.45 | $13.57 | $13.24 | $13.31 | $13.31 | 1,510,000 |
| 2022-02-11 | $13.63 | $13.68 | $13.33 | $13.39 | $13.39 | 1,837,960 |
| 2022-02-10 | $13.65 | $13.78 | $13.61 | $13.70 | $13.70 | 1,444,690 |
| 2022-02-09 | $13.61 | $13.73 | $13.56 | $13.67 | $13.67 | 1,295,010 |
| 2022-02-08 | $13.32 | $13.81 | $13.28 | $13.70 | $13.70 | 2,796,120 |
| 2022-02-07 | $13.00 | $13.50 | $12.90 | $13.37 | $13.37 | 2,498,120 |
| 2022-02-04 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-02-03 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-02-02 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-02-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-01-28 | $13.11 | $13.30 | $12.93 | $13.14 | $13.14 | 989,620 |
| 2022-01-27 | $13.34 | $13.35 | $12.95 | $12.99 | $12.99 | 1,165,900 |
| 2022-01-26 | $13.23 | $13.40 | $13.20 | $13.29 | $13.29 | 862,300 |
| 2022-01-25 | $13.77 | $13.77 | $13.21 | $13.23 | $13.23 | 1,891,400 |
| 2022-01-24 | $13.80 | $13.92 | $13.76 | $13.79 | $13.79 | 1,138,300 |
| 2022-01-21 | $13.71 | $13.84 | $13.51 | $13.76 | $13.76 | 1,506,600 |
| 2022-01-20 | $13.95 | $14.02 | $13.61 | $13.65 | $13.65 | 1,977,200 |
| 2022-01-19 | $14.02 | $14.05 | $13.85 | $13.93 | $13.93 | 1,365,900 |
| 2022-01-18 | $14.11 | $14.11 | $13.83 | $13.90 | $13.90 | 1,970,250 |
| 2022-01-17 | $14.09 | $14.12 | $13.89 | $14.00 | $14.00 | 2,417,600 |
| 2022-01-14 | $14.61 | $14.62 | $14.08 | $14.09 | $14.09 | 4,322,030 |
| 2022-01-13 | $14.58 | $14.82 | $14.54 | $14.65 | $14.65 | 3,602,840 |
| 2022-01-12 | $14.59 | $14.61 | $14.50 | $14.54 | $14.54 | 2,181,840 |
| 2022-01-11 | $14.64 | $14.73 | $14.51 | $14.53 | $14.53 | 2,026,630 |
| 2022-01-10 | $14.74 | $14.76 | $14.40 | $14.68 | $14.68 | 3,103,850 |
| 2022-01-07 | $14.63 | $14.88 | $14.48 | $14.70 | $14.70 | 4,459,180 |
| 2022-01-06 | $14.45 | $14.69 | $14.42 | $14.65 | $14.65 | 2,666,670 |
| 2022-01-05 | $14.70 | $14.71 | $14.36 | $14.46 | $14.46 | 2,643,800 |
| 2022-01-04 | $14.46 | $14.69 | $14.37 | $14.68 | $14.68 | 3,418,420 |
| 2022-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2021-12-31 | $14.41 | $14.53 | $14.38 | $14.45 | $14.45 | 1,958,430 |
| 2021-12-30 | $14.44 | $14.54 | $14.35 | $14.42 | $14.42 | 2,504,330 |
| 2021-12-29 | $14.64 | $14.66 | $14.40 | $14.49 | $14.49 | 2,999,210 |
| 2021-12-28 | $14.98 | $14.99 | $14.54 | $14.70 | $14.70 | 4,768,900 |
| 2021-12-27 | $14.59 | $14.99 | $14.38 | $14.94 | $14.94 | 6,176,000 |
| 2021-12-24 | $14.55 | $14.84 | $14.35 | $14.61 | $14.61 | 5,052,250 |
| 2021-12-23 | $14.68 | $14.80 | $14.46 | $14.49 | $14.49 | 5,598,540 |
| 2021-12-22 | $14.52 | $15.43 | $14.51 | $14.86 | $14.86 | 8,987,040 |
| 2021-12-21 | $14.08 | $14.31 | $14.08 | $14.29 | $14.29 | 1,946,220 |
| 2021-12-20 | $14.40 | $14.41 | $14.09 | $14.19 | $14.19 | 2,510,600 |
| 2021-12-17 | $14.37 | $14.49 | $14.22 | $14.27 | $14.27 | 3,334,300 |
| 2021-12-16 | $14.12 | $14.60 | $14.10 | $14.43 | $14.43 | 6,121,170 |
| 2021-12-15 | $13.93 | $14.12 | $13.85 | $14.06 | $14.06 | 2,813,810 |
| 2021-12-14 | $14.03 | $14.03 | $13.87 | $13.94 | $13.94 | 1,963,000 |
| 2021-12-13 | $14.00 | $14.05 | $13.95 | $14.02 | $14.02 | 1,483,710 |
| 2021-12-10 | $13.96 | $14.09 | $13.90 | $13.95 | $13.95 | 1,380,160 |
| 2021-12-09 | $13.88 | $14.03 | $13.87 | $13.99 | $13.99 | 1,983,500 |
| 2021-12-08 | $13.83 | $13.96 | $13.77 | $13.94 | $13.94 | 1,623,320 |
| 2021-12-07 | $13.86 | $13.94 | $13.69 | $13.84 | $13.84 | 1,936,300 |
| 2021-12-06 | $14.15 | $14.25 | $13.81 | $13.84 | $13.84 | 2,990,500 |
| 2021-12-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,778,900 |
| 2021-12-02 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 2,218,600 |
| 2021-12-01 | $14.05 | $14.45 | $14.03 | $14.44 | $14.44 | 3,076,320 |
| 2021-11-30 | $14.26 | $14.45 | $14.00 | $14.09 | $14.09 | 2,707,720 |
| 2021-11-29 | $14.27 | $14.38 | $14.03 | $14.22 | $14.22 | 2,415,500 |
| 2021-11-26 | $14.54 | $14.76 | $14.33 | $14.59 | $14.59 | 2,613,500 |
| 2021-11-25 | $14.71 | $14.77 | $14.53 | $14.57 | $14.57 | 2,502,500 |
| 2021-11-24 | $14.58 | $14.78 | $14.49 | $14.63 | $14.63 | 2,807,300 |
| 2021-11-23 | $14.75 | $14.75 | $14.51 | $14.52 | $14.52 | 3,348,650 |
| 2021-11-22 | $14.87 | $14.93 | $14.62 | $14.76 | $14.76 | 3,401,900 |
| 2021-11-19 | $14.80 | $14.85 | $14.51 | $14.73 | $14.73 | 3,692,100 |
| 2021-11-18 | $14.60 | $14.89 | $14.51 | $14.65 | $14.65 | 4,054,500 |
| 2021-11-17 | $14.28 | $14.84 | $14.28 | $14.80 | $14.80 | 6,702,250 |
| 2021-11-16 | $14.21 | $14.33 | $14.10 | $14.28 | $14.28 | 2,826,410 |
| 2021-11-15 | $13.88 | $14.32 | $13.88 | $14.20 | $14.20 | 3,538,970 |
| 2021-11-12 | $13.99 | $14.05 | $13.81 | $13.89 | $13.89 | 2,180,800 |
| 2021-11-11 | $14.00 | $14.07 | $13.94 | $13.97 | $13.97 | 1,951,400 |
| 2021-11-10 | $14.11 | $14.12 | $13.83 | $13.98 | $13.98 | 2,088,330 |
| 2021-11-09 | $14.20 | $14.28 | $14.08 | $14.19 | $14.19 | 2,095,200 |
| 2021-11-08 | $14.23 | $14.40 | $14.08 | $14.33 | $14.33 | 3,380,350 |
| 2021-11-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 3,167,700 |
| 2021-11-04 | $13.88 | $14.34 | $13.85 | $14.18 | $14.18 | 3,145,280 |
| 2021-11-03 | $13.63 | $13.97 | $13.61 | $13.85 | $13.85 | 1,670,860 |
| 2021-11-02 | $13.87 | $13.90 | $13.40 | $13.57 | $13.57 | 2,429,460 |
| 2021-11-01 | $13.68 | $14.04 | $13.58 | $13.87 | $13.87 | 2,167,780 |
| 2021-10-29 | $13.40 | $13.59 | $13.20 | $13.57 | $13.57 | 1,507,740 |
| 2021-10-28 | $13.83 | $14.05 | $13.38 | $13.39 | $13.39 | 2,981,600 |
| 2021-10-27 | $14.31 | $14.31 | $13.95 | $14.00 | $14.00 | 3,110,350 |
| 2021-10-26 | $14.27 | $14.62 | $14.09 | $14.44 | $14.44 | 4,348,020 |
| 2021-10-25 | $13.79 | $14.30 | $13.78 | $14.16 | $14.16 | 3,404,000 |
| 2021-10-22 | $14.21 | $14.21 | $13.80 | $13.80 | $13.80 | 3,656,270 |
| 2021-10-21 | $14.19 | $14.40 | $14.06 | $14.21 | $14.21 | 3,507,520 |
| 2021-10-20 | $14.83 | $14.85 | $14.22 | $14.30 | $14.30 | 6,145,490 |
| 2021-10-19 | $14.80 | $15.08 | $14.65 | $14.98 | $14.98 | 3,979,860 |
| 2021-10-18 | $14.62 | $15.18 | $14.61 | $15.14 | $15.14 | 3,671,100 |
| 2021-10-15 | $14.90 | $14.93 | $14.64 | $14.80 | $14.80 | 2,821,100 |
| 2021-10-14 | $14.80 | $14.97 | $14.60 | $14.90 | $14.90 | 3,212,260 |
| 2021-10-13 | $15.32 | $15.38 | $14.53 | $14.77 | $14.77 | 5,035,500 |
| 2021-10-12 | $15.70 | $15.95 | $15.08 | $15.30 | $15.30 | 5,191,420 |
| 2021-10-11 | $16.51 | $16.70 | $15.20 | $15.73 | $15.73 | 7,338,720 |
| 2021-10-08 | $16.80 | $17.32 | $16.51 | $16.72 | $16.72 | 8,433,100 |
| 2021-10-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2021-10-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2021-09-30 | $16.09 | $16.49 | $15.63 | $16.49 | $16.49 | 7,417,960 |
| 2021-09-29 | $16.73 | $16.90 | $15.95 | $16.13 | $16.13 | 11,237,210 |
| 2021-09-28 | $16.83 | $17.51 | $16.60 | $17.44 | $17.44 | 17,508,100 |
| 2021-09-27 | $16.24 | $16.89 | $15.58 | $16.50 | $16.50 | 10,760,410 |
| 2021-09-24 | $16.68 | $16.97 | $15.90 | $16.04 | $16.04 | 8,539,620 |
| 2021-09-23 | $17.07 | $17.07 | $16.39 | $16.41 | $16.41 | 10,774,210 |
| 2021-09-22 | $15.95 | $17.06 | $15.91 | $17.05 | $17.05 | 15,914,600 |
| 2021-09-21 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2021-09-20 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2021-09-17 | $15.56 | $16.79 | $15.30 | $16.36 | $16.36 | 13,673,510 |
| 2021-09-16 | $15.63 | $16.53 | $15.62 | $15.92 | $15.92 | 12,481,590 |
| 2021-09-15 | $15.10 | $15.64 | $15.06 | $15.57 | $15.57 | 5,855,640 |
| 2021-09-14 | $15.97 | $16.12 | $15.13 | $15.28 | $15.28 | 8,433,230 |
| 2021-09-13 | $15.49 | $15.85 | $15.40 | $15.74 | $15.74 | 7,729,460 |
| 2021-09-10 | $16.38 | $17.02 | $15.61 | $15.66 | $15.66 | 14,949,730 |
| 2021-09-09 | $16.20 | $17.08 | $16.10 | $16.66 | $16.66 | 15,145,040 |
| 2021-09-08 | $15.80 | $16.29 | $15.63 | $15.90 | $15.90 | 10,830,160 |
| 2021-09-07 | $15.48 | $16.80 | $15.10 | $16.06 | $16.06 | 18,198,080 |
| 2021-09-06 | $14.98 | $15.35 | $14.80 | $15.28 | $15.28 | 9,012,700 |
| 2021-09-03 | $14.84 | $15.40 | $14.66 | $15.05 | $15.05 | 8,946,590 |
| 2021-09-02 | $14.54 | $15.13 | $14.46 | $14.91 | $14.91 | 8,113,970 |
| 2021-09-01 | $14.37 | $14.91 | $14.20 | $14.49 | $14.49 | 5,140,560 |
| 2021-08-31 | $14.56 | $14.65 | $14.13 | $14.40 | $14.40 | 4,512,500 |
| 2021-08-30 | $14.71 | $14.91 | $14.51 | $14.60 | $14.60 | 6,031,400 |
| 2021-08-27 | $15.01 | $15.22 | $14.69 | $14.76 | $14.76 | 6,752,910 |
| 2021-08-26 | $14.97 | $15.24 | $14.75 | $14.93 | $14.93 | 7,100,400 |
| 2021-08-25 | $15.08 | $15.12 | $14.69 | $14.93 | $14.93 | 8,334,040 |
| 2021-08-24 | $14.49 | $15.50 | $14.42 | $15.29 | $15.29 | 15,656,210 |
| 2021-08-23 | $13.90 | $14.40 | $13.90 | $14.35 | $14.35 | 7,099,780 |
| 2021-08-20 | $13.96 | $13.96 | $13.48 | $13.60 | $13.60 | 2,927,420 |
| 2021-08-19 | $14.26 | $14.42 | $13.78 | $14.01 | $14.01 | 4,126,090 |
| 2021-08-18 | $13.77 | $14.57 | $13.77 | $14.27 | $14.27 | 6,301,080 |
| 2021-08-17 | $14.64 | $14.64 | $13.85 | $13.87 | $13.87 | 5,006,410 |
| 2021-08-16 | $13.83 | $14.48 | $13.79 | $14.35 | $14.35 | 6,587,110 |
| 2021-08-13 | $13.81 | $14.00 | $13.65 | $13.84 | $13.84 | 2,955,290 |
| 2021-08-12 | $13.55 | $13.88 | $13.44 | $13.67 | $13.67 | 3,683,680 |
| 2021-08-11 | $13.81 | $13.89 | $13.56 | $13.64 | $13.64 | 2,350,540 |
| 2021-08-10 | $13.73 | $13.81 | $13.67 | $13.78 | $13.78 | 2,001,220 |
| 2021-08-09 | $13.54 | $13.88 | $13.52 | $13.85 | $13.85 | 2,903,930 |
| 2021-08-06 | $13.55 | $13.66 | $13.38 | $13.53 | $13.53 | 2,666,640 |
| 2021-08-05 | $13.30 | $14.11 | $13.30 | $13.66 | $13.66 | 4,835,620 |
| 2021-08-04 | $13.26 | $13.39 | $13.22 | $13.29 | $13.29 | 1,642,270 |
| 2021-08-03 | $13.16 | $13.50 | $13.16 | $13.32 | $13.32 | 2,483,970 |
| 2021-08-02 | $13.10 | $13.17 | $12.90 | $13.16 | $13.16 | 1,642,210 |
| 2021-07-30 | $13.01 | $13.14 | $12.93 | $13.00 | $13.00 | 1,331,960 |
| 2021-07-29 | $12.80 | $13.11 | $12.78 | $12.91 | $12.91 | 1,350,010 |
| 2021-07-28 | $13.14 | $13.14 | $12.70 | $12.81 | $12.81 | 2,353,470 |
| 2021-07-27 | $13.08 | $13.40 | $13.06 | $13.17 | $13.17 | 2,541,960 |
| 2021-07-26 | $13.28 | $13.31 | $13.01 | $13.08 | $13.08 | 2,029,440 |
| 2021-07-23 | $13.35 | $13.45 | $13.26 | $13.28 | $13.28 | 1,726,400 |
| 2021-07-22 | $13.44 | $13.49 | $13.32 | $13.39 | $13.39 | 1,572,900 |
| 2021-07-21 | $13.31 | $13.47 | $13.31 | $13.42 | $13.42 | 1,691,010 |
| 2021-07-20 | $13.47 | $13.47 | $13.23 | $13.30 | $13.30 | 2,032,600 |
| 2021-07-19 | $13.69 | $13.70 | $13.51 | $13.54 | $13.54 | 1,794,310 |
| 2021-07-16 | $13.67 | $13.79 | $13.64 | $13.68 | $13.68 | 1,665,300 |
| 2021-07-15 | $13.93 | $13.93 | $13.52 | $13.67 | $13.67 | 2,234,820 |
| 2021-07-14 | $14.04 | $14.09 | $13.87 | $13.87 | $13.87 | 1,767,720 |
| 2021-07-13 | $14.15 | $14.15 | $13.69 | $14.03 | $14.03 | 1,849,630 |
| 2021-07-12 | $14.15 | $14.18 | $14.08 | $14.10 | $14.10 | 1,401,400 |
| 2021-07-09 | $13.92 | $14.23 | $13.89 | $14.12 | $14.12 | 1,559,360 |
| 2021-07-08 | $14.11 | $14.20 | $13.93 | $13.93 | $13.93 | 1,609,240 |
| 2021-07-07 | $14.08 | $14.24 | $14.08 | $14.16 | $14.16 | 1,252,620 |
| 2021-07-06 | $13.93 | $14.22 | $13.88 | $14.17 | $14.17 | 2,207,570 |
| 2021-07-05 | $13.90 | $13.98 | $13.84 | $13.93 | $13.93 | 1,425,130 |
| 2021-07-02 | $14.04 | $14.04 | $13.85 | $13.87 | $13.87 | 1,886,700 |
| 2021-07-01 | $14.22 | $14.37 | $14.03 | $14.05 | $14.05 | 2,462,050 |
| 2021-06-30 | $14.20 | $14.50 | $14.20 | $14.30 | $14.30 | 1,915,340 |
| 2021-06-29 | $14.45 | $14.45 | $14.10 | $14.16 | $14.16 | 2,963,760 |
| 2021-06-28 | $14.45 | $14.48 | $14.38 | $14.47 | $14.47 | 1,960,120 |
| 2021-06-25 | $14.39 | $14.52 | $14.36 | $14.44 | $14.44 | 2,208,610 |
| 2021-06-24 | $14.55 | $14.56 | $14.37 | $14.38 | $14.38 | 2,535,040 |
| 2021-06-23 | $14.73 | $14.73 | $14.45 | $14.49 | $14.49 | 3,786,080 |
| 2021-06-22 | $14.66 | $14.94 | $14.60 | $14.78 | $14.78 | 4,179,140 |
| 2021-06-21 | $14.41 | $14.60 | $14.32 | $14.53 | $14.53 | 2,480,040 |
| 2021-06-18 | $14.40 | $14.51 | $14.25 | $14.45 | $14.45 | 2,982,850 |
| 2021-06-17 | $14.44 | $14.69 | $14.38 | $14.49 | $14.49 | 2,922,850 |
| 2021-06-16 | $14.96 | $14.96 | $14.50 | $14.54 | $14.54 | 5,291,910 |
| 2021-06-15 | $15.21 | $15.54 | $15.00 | $15.09 | $15.09 | 4,209,620 |
| 2021-06-14 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2021-06-11 | $15.28 | $15.44 | $15.21 | $15.39 | $15.39 | 4,699,180 |
| 2021-06-10 | $15.48 | $15.58 | $15.21 | $15.26 | $15.26 | 7,454,970 |
| 2021-06-09 | $15.05 | $15.80 | $14.92 | $15.66 | $15.66 | 10,463,150 |
| 2021-06-08 | $14.90 | $15.13 | $14.87 | $15.05 | $15.05 | 2,981,440 |
| 2021-06-07 | $14.95 | $15.11 | $14.88 | $14.93 | $14.93 | 3,194,840 |
| 2021-06-04 | $15.15 | $15.39 | $15.00 | $15.11 | $15.11 | 5,330,430 |
| 2021-06-03 | $15.13 | $15.80 | $14.94 | $15.43 | $15.43 | 9,343,020 |
| 2021-06-02 | $14.81 | $15.15 | $14.68 | $15.14 | $15.14 | 6,194,180 |
| 2021-06-01 | $14.91 | $14.94 | $14.69 | $14.81 | $14.81 | 3,494,460 |
| 2021-05-31 | $14.86 | $15.16 | $14.65 | $14.92 | $14.92 | 3,791,820 |
| 2021-05-28 | $15.28 | $15.29 | $14.80 | $14.86 | $14.86 | 5,012,370 |
| 2021-05-27 | $15.71 | $15.86 | $15.60 | $15.76 | $15.26 | 4,302,730 |
| 2021-05-26 | $15.58 | $15.87 | $15.50 | $15.71 | $15.21 | 4,341,660 |
| 2021-05-25 | $15.57 | $15.76 | $15.44 | $15.63 | $15.13 | 3,613,420 |
| 2021-05-24 | $15.82 | $15.88 | $15.52 | $15.63 | $15.13 | 5,108,230 |
| 2021-05-21 | $15.19 | $15.78 | $15.10 | $15.75 | $15.25 | 6,927,910 |
| 2021-05-20 | $15.12 | $15.28 | $14.90 | $15.21 | $14.72 | 3,671,000 |
| 2021-05-19 | $15.13 | $15.29 | $15.10 | $15.14 | $14.66 | 2,665,030 |
| 2021-05-18 | $15.12 | $15.39 | $14.99 | $15.25 | $14.76 | 3,244,480 |
| 2021-05-17 | $15.46 | $15.50 | $15.00 | $15.07 | $14.59 | 4,267,240 |
| 2021-05-14 | $15.51 | $15.87 | $15.40 | $15.53 | $15.03 | 4,676,320 |
| 2021-05-13 | $15.76 | $15.85 | $15.48 | $15.51 | $15.01 | 5,312,930 |
| 2021-05-12 | $16.10 | $16.60 | $15.90 | $16.01 | $15.50 | 7,067,820 |
| 2021-05-11 | $15.50 | $16.32 | $15.31 | $16.21 | $15.69 | 8,031,150 |
| 2021-05-10 | $15.51 | $15.54 | $15.11 | $15.49 | $15.00 | 3,606,850 |
| 2021-05-07 | $15.43 | $15.65 | $15.24 | $15.54 | $15.04 | 5,548,920 |
| 2021-05-06 | $14.86 | $15.42 | $14.86 | $15.41 | $14.92 | 4,720,940 |
| 2021-05-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.48 | 0 |
| 2021-05-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.48 | 0 |
| 2021-04-30 | $15.33 | $15.33 | $14.87 | $14.96 | $14.48 | 4,142,750 |
| 2021-04-29 | $15.05 | $15.59 | $15.04 | $15.34 | $14.85 | 6,764,670 |
| 2021-04-28 | $14.91 | $15.08 | $14.80 | $14.98 | $14.50 | 2,912,910 |
| 2021-04-27 | $15.09 | $15.12 | $14.73 | $14.96 | $14.48 | 4,219,590 |
| 2021-04-26 | $15.00 | $15.25 | $14.85 | $15.14 | $14.66 | 4,087,960 |
| 2021-04-23 | $15.70 | $15.70 | $15.06 | $15.15 | $14.67 | 6,841,190 |
| 2021-04-22 | $15.97 | $15.98 | $15.60 | $15.68 | $15.18 | 4,602,620 |
| 2021-04-21 | $16.18 | $16.25 | $15.60 | $15.88 | $15.37 | 9,195,440 |
| 2021-04-20 | $16.18 | $16.58 | $16.07 | $16.30 | $15.78 | 8,394,970 |
| 2021-04-19 | $16.15 | $16.33 | $15.88 | $16.17 | $15.65 | 5,627,820 |
| 2021-04-16 | $16.10 | $16.36 | $16.01 | $16.12 | $15.61 | 5,991,620 |
| 2021-04-15 | $16.80 | $16.94 | $16.12 | $16.13 | $15.62 | 9,377,960 |
| 2021-04-14 | $16.90 | $17.14 | $16.38 | $16.95 | $16.41 | 8,926,290 |
| 2021-04-13 | $17.50 | $17.59 | $16.50 | $16.89 | $16.35 | 10,610,900 |
| 2021-04-12 | $17.72 | $18.20 | $17.22 | $17.92 | $17.35 | 12,295,740 |
| 2021-04-09 | $17.64 | $18.35 | $17.40 | $17.60 | $17.04 | 15,562,110 |
| 2021-04-08 | $21.20 | $21.65 | $18.57 | $18.57 | $17.98 | 29,049,860 |
| 2021-04-07 | $18.96 | $20.63 | $18.96 | $20.63 | $19.97 | 11,301,770 |
| 2021-04-06 | $19.50 | $19.50 | $18.21 | $18.75 | $18.15 | 29,806,760 |
| 2021-04-05 | $18.21 | $18.21 | $18.21 | $18.21 | $17.63 | 0 |
| 2021-04-02 | $16.56 | $18.21 | $16.56 | $18.21 | $17.63 | 11,756,370 |
| 2021-04-01 | $17.30 | $17.34 | $16.20 | $16.55 | $16.02 | 18,457,290 |
| 2021-03-31 | $17.18 | $18.48 | $17.18 | $17.47 | $16.91 | 18,065,480 |
| 2021-03-30 | $17.39 | $19.20 | $16.65 | $17.66 | $17.10 | 23,155,120 |
| 2021-03-29 | $17.33 | $18.62 | $17.08 | $18.12 | $17.54 | 23,349,350 |
| 2021-03-26 | $16.16 | $17.53 | $16.16 | $16.93 | $16.39 | 18,358,270 |
| 2021-03-25 | $17.47 | $17.97 | $16.74 | $16.74 | $16.21 | 23,023,550 |
| 2021-03-24 | $18.70 | $20.22 | $17.78 | $18.60 | $18.01 | 35,930,880 |
| 2021-03-23 | $17.01 | $18.76 | $16.65 | $18.76 | $18.16 | 35,141,790 |
| 2021-03-22 | $15.48 | $17.05 | $15.32 | $17.05 | $16.51 | 16,748,570 |
| 2021-03-19 | $14.88 | $15.58 | $14.71 | $15.50 | $15.01 | 12,715,520 |
| 2021-03-18 | $15.09 | $15.19 | $14.81 | $15.08 | $14.60 | 7,665,030 |
| 2021-03-17 | $14.85 | $15.34 | $14.80 | $15.18 | $14.70 | 8,759,360 |
| 2021-03-16 | $14.41 | $15.28 | $14.41 | $14.96 | $14.48 | 8,170,970 |
| 2021-03-15 | $14.45 | $14.90 | $14.36 | $14.48 | $14.02 | 6,074,210 |
| 2021-03-12 | $14.07 | $15.40 | $13.91 | $14.68 | $14.21 | 10,592,090 |
| 2021-03-11 | $14.05 | $14.17 | $13.91 | $14.14 | $13.69 | 3,733,720 |
| 2021-03-10 | $14.10 | $14.20 | $13.78 | $14.05 | $13.60 | 4,272,350 |
| 2021-03-09 | $14.56 | $14.58 | $13.76 | $14.05 | $13.60 | 6,793,530 |
| 2021-03-08 | $14.49 | $14.80 | $14.44 | $14.62 | $14.15 | 6,483,460 |
| 2021-03-05 | $14.20 | $14.88 | $14.20 | $14.58 | $14.11 | 7,125,170 |
| 2021-03-04 | $14.53 | $14.70 | $14.36 | $14.36 | $13.90 | 5,247,410 |
| 2021-03-03 | $14.60 | $14.62 | $14.41 | $14.59 | $14.12 | 5,379,970 |
| 2021-03-02 | $14.58 | $14.87 | $14.49 | $14.75 | $14.28 | 6,661,600 |
| 2021-03-01 | $14.42 | $14.54 | $14.26 | $14.53 | $14.07 | 4,459,770 |
| 2021-02-26 | $14.50 | $14.69 | $14.39 | $14.41 | $13.95 | 5,196,380 |
| 2021-02-25 | $14.32 | $14.77 | $14.20 | $14.75 | $14.28 | 7,582,210 |
| 2021-02-24 | $14.58 | $14.65 | $14.13 | $14.29 | $13.83 | 6,144,080 |
| 2021-02-23 | $14.95 | $15.09 | $14.47 | $14.53 | $14.07 | 6,986,470 |
| 2021-02-22 | $15.00 | $15.40 | $14.82 | $15.03 | $14.55 | 8,885,320 |
| 2021-02-19 | $14.80 | $15.21 | $14.64 | $15.03 | $14.55 | 9,257,180 |
| 2021-02-18 | $14.70 | $15.49 | $14.42 | $15.09 | $14.61 | 10,402,240 |
| 2021-02-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2021-02-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2021-02-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2021-02-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2021-02-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.94 | 0 |
| 2021-02-10 | $14.29 | $14.77 | $14.08 | $14.40 | $13.94 | 7,741,970 |
| 2021-02-09 | $14.13 | $14.90 | $13.87 | $14.21 | $13.76 | 10,732,990 |
| 2021-02-08 | $15.38 | $15.38 | $14.20 | $14.29 | $13.83 | 12,954,660 |
| 2021-02-05 | $16.32 | $16.69 | $15.38 | $15.46 | $14.97 | 14,057,820 |
| 2021-02-04 | $15.94 | $17.68 | $15.68 | $16.90 | $16.36 | 17,374,290 |
| 2021-02-03 | $17.66 | $17.66 | $16.23 | $16.24 | $15.72 | 18,914,530 |
| 2021-02-02 | $19.28 | $19.28 | $18.00 | $18.03 | $17.45 | 20,203,290 |
| 2021-02-01 | $19.39 | $22.07 | $19.39 | $20.00 | $19.36 | 24,390,080 |
| 2021-01-29 | $17.95 | $21.54 | $17.95 | $21.54 | $20.85 | 27,618,050 |