Jiangsu Jinji Industrial Company. Ltd (300798) Exchange: SHE
Data as of July 17, 2025
$9.28 ($-0.19) -2.01%
Jiangsu Jinji Industrial Company. Ltd - Daily Information
Click for more stock information on Jiangsu Jinji Industrial Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.46 |
| Previous Close | $9.28 |
| High | $9.51 |
| Low | $9.16 |
| Adjusted Open | $9.46 |
| Previous Adjusted Close | $9.28 |
| Adjusted High | $9.51 |
| Adjusted Low | $9.16 |
Invest in Jiangsu Jinji Industrial Company. Ltd (300798)
Historical Stock Data for Jiangsu Jinji Industrial Company. Ltd (300798)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.46 | $9.51 | $9.16 | $9.28 | $9.28 | 32,859,020 |
| 2025-07-08 | $9.50 | $9.56 | $9.35 | $9.47 | $9.47 | 32,261,800 |
| 2025-07-07 | $9.26 | $9.73 | $9.25 | $9.58 | $9.58 | 40,469,800 |
| 2025-07-04 | $9.60 | $9.65 | $9.28 | $9.33 | $9.33 | 45,133,400 |
| 2025-07-03 | $9.59 | $10.06 | $9.37 | $9.76 | $9.76 | 55,169,920 |
| 2025-07-02 | $10.80 | $10.86 | $9.40 | $9.50 | $9.50 | 75,256,650 |
| 2025-07-01 | $10.71 | $10.94 | $10.35 | $10.66 | $10.66 | 47,508,650 |
| 2025-06-30 | $11.07 | $11.24 | $10.72 | $10.87 | $10.87 | 60,931,500 |
| 2025-06-27 | $10.47 | $11.35 | $10.28 | $11.02 | $11.02 | 88,571,820 |
| 2025-06-26 | $10.57 | $10.77 | $10.07 | $10.14 | $10.14 | 70,129,250 |
| 2025-06-25 | $10.71 | $11.55 | $10.67 | $10.92 | $10.92 | 95,386,670 |
| 2025-06-24 | $10.07 | $11.33 | $9.70 | $10.78 | $10.78 | 105,443,920 |
| 2025-06-23 | $9.85 | $10.57 | $9.63 | $10.01 | $10.01 | 70,081,740 |
| 2025-06-20 | $9.23 | $9.85 | $9.23 | $9.60 | $9.60 | 61,794,620 |
| 2025-06-19 | $9.98 | $9.99 | $9.19 | $9.28 | $9.28 | 65,892,600 |
| 2025-06-18 | $10.90 | $11.00 | $10.01 | $10.35 | $10.35 | 76,762,100 |
| 2025-06-17 | $11.40 | $11.86 | $10.95 | $11.29 | $11.29 | 79,034,570 |
| 2025-06-13 | $10.81 | $12.00 | $10.20 | $11.25 | $11.25 | 116,053,650 |
| 2025-06-12 | $9.78 | $10.19 | $9.28 | $10.00 | $10.00 | 71,411,250 |
| 2025-06-11 | $9.33 | $10.82 | $9.33 | $10.19 | $10.19 | 111,869,430 |
| 2025-06-10 | $9.83 | $10.22 | $8.89 | $10.16 | $10.16 | 125,766,270 |
| 2025-06-09 | $7.41 | $8.81 | $7.35 | $8.81 | $8.81 | 84,995,570 |
| 2025-06-06 | $7.41 | $7.55 | $7.19 | $7.34 | $7.34 | 29,247,400 |
| 2025-06-05 | $7.38 | $7.62 | $7.27 | $7.52 | $7.52 | 30,019,190 |
| 2025-06-04 | $7.28 | $7.40 | $7.24 | $7.32 | $7.32 | 16,076,300 |
| 2025-06-03 | $7.16 | $7.32 | $7.16 | $7.26 | $7.26 | 13,072,700 |
| 2025-05-30 | $7.58 | $7.58 | $7.22 | $7.27 | $7.27 | 26,230,000 |
| 2025-05-29 | $7.61 | $7.61 | $7.38 | $7.50 | $7.50 | 33,862,400 |
| 2025-05-28 | $7.01 | $7.66 | $7.00 | $7.59 | $7.59 | 64,123,020 |
| 2025-05-27 | $7.02 | $7.05 | $6.93 | $7.00 | $7.00 | 12,202,300 |
| 2025-05-26 | $7.00 | $7.09 | $6.89 | $7.06 | $7.06 | 13,462,700 |
| 2025-05-23 | $7.15 | $7.21 | $6.94 | $6.96 | $6.96 | 19,071,600 |
| 2025-05-22 | $7.26 | $7.48 | $7.10 | $7.15 | $7.15 | 25,367,200 |
| 2025-05-21 | $7.40 | $7.44 | $7.24 | $7.27 | $7.27 | 18,360,500 |
| 2025-05-20 | $7.27 | $7.55 | $7.18 | $7.49 | $7.49 | 26,759,480 |
| 2025-05-19 | $7.25 | $7.28 | $7.06 | $7.27 | $7.27 | 15,229,400 |
| 2025-05-16 | $7.00 | $7.31 | $6.90 | $7.20 | $7.20 | 22,539,000 |
| 2025-05-15 | $7.18 | $7.23 | $7.01 | $7.02 | $7.02 | 22,020,400 |
| 2025-05-14 | $7.19 | $7.54 | $7.19 | $7.23 | $7.23 | 36,639,600 |
| 2025-05-13 | $7.26 | $7.39 | $7.16 | $7.18 | $7.18 | 17,853,700 |
| 2025-05-12 | $7.24 | $7.29 | $7.11 | $7.19 | $7.19 | 13,433,200 |
| 2025-05-09 | $7.34 | $7.35 | $7.10 | $7.15 | $7.15 | 15,210,770 |
| 2025-05-08 | $7.20 | $7.46 | $7.14 | $7.32 | $7.32 | 22,285,500 |
| 2025-05-07 | $7.33 | $7.36 | $7.10 | $7.21 | $7.21 | 23,194,850 |
| 2025-05-06 | $6.93 | $7.32 | $6.90 | $7.32 | $7.32 | 27,888,810 |
| 2025-04-30 | $7.02 | $7.10 | $6.78 | $6.85 | $6.85 | 23,507,910 |
| 2025-04-29 | $6.43 | $7.02 | $6.43 | $6.96 | $6.96 | 37,036,320 |
| 2025-04-28 | $6.55 | $6.63 | $6.33 | $6.49 | $6.49 | 13,048,600 |
| 2025-04-25 | $6.65 | $6.74 | $6.58 | $6.61 | $6.61 | 14,529,500 |
| 2025-04-24 | $6.78 | $6.78 | $6.54 | $6.63 | $6.63 | 21,437,410 |
| 2025-04-23 | $6.83 | $6.92 | $6.72 | $6.78 | $6.78 | 25,965,500 |
| 2025-04-22 | $7.12 | $7.17 | $6.77 | $6.79 | $6.79 | 37,622,080 |
| 2025-04-21 | $6.75 | $7.40 | $6.67 | $7.19 | $7.19 | 41,669,010 |
| 2025-04-18 | $6.85 | $6.90 | $6.67 | $6.77 | $6.77 | 15,283,500 |
| 2025-04-17 | $6.75 | $7.00 | $6.66 | $6.85 | $6.85 | 21,049,210 |
| 2025-04-16 | $6.86 | $6.95 | $6.58 | $6.71 | $6.71 | 18,902,700 |
| 2025-04-15 | $7.07 | $7.12 | $6.87 | $6.94 | $6.94 | 17,263,600 |
| 2025-04-14 | $7.15 | $7.15 | $6.90 | $6.95 | $6.95 | 17,657,600 |
| 2025-04-11 | $6.68 | $6.89 | $6.68 | $6.77 | $6.77 | 19,743,700 |
| 2025-04-10 | $6.79 | $7.05 | $6.75 | $6.75 | $6.75 | 29,728,180 |
| 2025-04-09 | $6.18 | $6.74 | $5.67 | $6.64 | $6.64 | 39,944,100 |
| 2025-04-08 | $6.25 | $6.60 | $6.20 | $6.39 | $6.39 | 36,875,770 |
| 2025-04-07 | $6.97 | $7.19 | $6.19 | $6.19 | $6.19 | 39,651,770 |
| 2025-04-03 | $7.98 | $8.19 | $7.65 | $7.74 | $7.74 | 39,174,570 |
| 2025-04-02 | $7.87 | $8.58 | $7.87 | $8.09 | $8.09 | 48,362,420 |
| 2025-04-01 | $7.98 | $8.30 | $7.80 | $7.93 | $7.93 | 41,059,170 |
| 2025-03-31 | $7.66 | $8.08 | $7.35 | $7.88 | $7.88 | 44,947,260 |
| 2025-03-28 | $8.02 | $8.55 | $7.81 | $7.91 | $7.91 | 48,009,470 |
| 2025-03-27 | $8.25 | $8.92 | $8.04 | $8.34 | $8.34 | 64,605,620 |
| 2025-03-26 | $8.23 | $8.56 | $7.99 | $8.45 | $8.45 | 61,366,540 |
| 2025-03-25 | $8.94 | $9.05 | $7.98 | $8.14 | $8.14 | 76,912,900 |
| 2025-03-24 | $10.00 | $10.26 | $8.99 | $9.12 | $9.12 | 86,945,580 |
| 2025-03-21 | $8.80 | $10.86 | $8.71 | $10.32 | $10.32 | 113,750,180 |
| 2025-03-20 | $8.73 | $9.90 | $8.65 | $9.30 | $9.30 | 91,327,430 |
| 2025-03-19 | $9.35 | $9.60 | $8.76 | $8.88 | $8.88 | 89,395,980 |
| 2025-03-18 | $7.94 | $9.58 | $7.88 | $9.58 | $9.58 | 66,016,920 |
| 2025-03-17 | $7.49 | $8.00 | $7.40 | $7.98 | $7.98 | 46,482,350 |
| 2025-03-14 | $7.50 | $7.51 | $7.28 | $7.42 | $7.42 | 17,401,210 |
| 2025-03-13 | $7.68 | $7.76 | $7.37 | $7.48 | $7.48 | 24,064,100 |
| 2025-03-12 | $7.56 | $7.91 | $7.56 | $7.76 | $7.76 | 36,433,040 |
| 2025-03-11 | $7.48 | $7.65 | $7.31 | $7.56 | $7.56 | 29,729,600 |
| 2025-03-10 | $7.54 | $7.57 | $7.31 | $7.46 | $7.46 | 22,409,640 |
| 2025-03-07 | $7.65 | $7.87 | $7.45 | $7.54 | $7.54 | 42,402,700 |
| 2025-03-06 | $7.43 | $7.80 | $7.42 | $7.66 | $7.66 | 57,875,440 |
| 2025-03-05 | $6.85 | $8.22 | $6.85 | $7.44 | $7.44 | 59,003,820 |
| 2025-03-04 | $6.68 | $6.89 | $6.65 | $6.85 | $6.85 | 9,539,700 |
| 2025-03-03 | $6.61 | $6.96 | $6.54 | $6.73 | $6.73 | 15,653,400 |
| 2025-02-28 | $6.88 | $6.93 | $6.53 | $6.54 | $6.54 | 12,396,460 |
| 2025-02-27 | $7.07 | $7.18 | $6.80 | $6.95 | $6.95 | 13,216,060 |
| 2025-02-26 | $7.00 | $7.12 | $6.95 | $7.03 | $7.03 | 14,092,790 |
| 2025-02-25 | $7.00 | $7.09 | $6.93 | $6.97 | $6.97 | 13,211,200 |
| 2025-02-24 | $7.17 | $7.20 | $6.97 | $7.09 | $7.09 | 21,431,540 |
| 2025-02-20 | $7.26 | $7.31 | $7.05 | $7.15 | $7.15 | 17,173,830 |
| 2025-02-19 | $6.84 | $7.06 | $6.81 | $7.04 | $7.04 | 12,003,500 |
| 2025-02-18 | $7.16 | $7.18 | $6.83 | $6.87 | $6.87 | 19,780,500 |
| 2025-02-17 | $7.16 | $7.41 | $7.08 | $7.24 | $7.24 | 22,383,800 |
| 2025-02-14 | $7.04 | $7.17 | $6.88 | $7.08 | $7.08 | 16,151,400 |
| 2025-02-13 | $7.03 | $7.16 | $6.86 | $7.08 | $7.08 | 21,795,800 |
| 2025-02-12 | $7.10 | $7.20 | $7.01 | $7.07 | $7.07 | 18,070,400 |
| 2025-02-11 | $7.23 | $7.26 | $7.03 | $7.10 | $7.10 | 25,425,000 |
| 2025-02-10 | $7.39 | $7.66 | $7.18 | $7.31 | $7.31 | 29,832,200 |
| 2025-02-07 | $7.01 | $7.34 | $6.88 | $6.98 | $6.98 | 37,656,430 |
| 2025-02-06 | $6.49 | $7.03 | $6.41 | $6.80 | $6.80 | 28,183,710 |
| 2025-02-05 | $6.52 | $6.91 | $6.33 | $6.58 | $6.58 | 26,198,280 |
| 2025-01-27 | $6.56 | $6.77 | $6.16 | $6.16 | $6.16 | 22,737,750 |
| 2025-01-24 | $5.79 | $6.28 | $5.70 | $6.20 | $6.20 | 23,340,290 |
| 2025-01-23 | $5.84 | $5.99 | $5.73 | $5.73 | $5.73 | 9,720,200 |
| 2025-01-22 | $5.79 | $5.89 | $5.73 | $5.75 | $5.75 | 5,911,990 |
| 2025-01-21 | $5.96 | $6.01 | $5.79 | $5.83 | $5.83 | 7,454,880 |
| 2025-01-20 | $5.92 | $6.01 | $5.80 | $5.95 | $5.95 | 8,066,800 |
| 2025-01-17 | $5.91 | $5.97 | $5.83 | $5.88 | $5.88 | 6,370,960 |
| 2025-01-16 | $5.97 | $6.09 | $5.86 | $5.94 | $5.94 | 9,099,760 |
| 2025-01-15 | $5.99 | $6.05 | $5.87 | $5.89 | $5.89 | 9,520,900 |
| 2025-01-14 | $5.64 | $5.98 | $5.64 | $5.98 | $5.98 | 13,789,900 |
| 2025-01-13 | $5.47 | $5.68 | $5.29 | $5.61 | $5.61 | 10,985,900 |
| 2025-01-09 | $6.03 | $6.19 | $5.96 | $5.99 | $5.99 | 13,062,890 |
| 2025-01-08 | $6.19 | $6.23 | $5.86 | $6.09 | $6.09 | 16,850,000 |
| 2025-01-07 | $5.88 | $6.32 | $5.84 | $6.25 | $6.25 | 18,795,000 |
| 2025-01-06 | $6.28 | $6.32 | $5.86 | $5.90 | $5.90 | 19,323,880 |
| 2025-01-03 | $7.12 | $7.19 | $6.29 | $6.34 | $6.34 | 27,910,700 |
| 2025-01-02 | $7.10 | $7.37 | $6.79 | $7.19 | $7.19 | 23,921,800 |
| 2024-12-31 | $7.41 | $7.52 | $7.08 | $7.15 | $7.15 | 27,224,630 |
| 2024-12-30 | $7.65 | $8.10 | $7.35 | $7.40 | $7.40 | 37,119,330 |
| 2024-12-27 | $7.71 | $7.80 | $7.41 | $7.46 | $7.46 | 43,164,120 |
| 2024-12-26 | $7.12 | $8.10 | $7.01 | $7.97 | $7.97 | 56,123,080 |
| 2024-12-25 | $7.20 | $7.80 | $7.20 | $7.31 | $7.31 | 40,628,490 |
| 2024-12-24 | $7.14 | $7.49 | $7.06 | $7.36 | $7.36 | 43,922,870 |
| 2024-12-23 | $6.71 | $7.81 | $6.52 | $7.43 | $7.43 | 59,722,990 |
| 2024-12-20 | $6.75 | $6.96 | $6.66 | $6.74 | $6.74 | 29,001,250 |
| 2024-12-19 | $6.32 | $7.38 | $6.12 | $6.90 | $6.90 | 41,830,580 |
| 2024-12-18 | $6.29 | $6.33 | $6.06 | $6.22 | $6.22 | 9,226,000 |
| 2024-12-17 | $6.62 | $6.65 | $6.18 | $6.19 | $6.19 | 11,999,100 |
| 2024-12-16 | $6.68 | $6.80 | $6.57 | $6.64 | $6.64 | 9,427,400 |
| 2024-12-13 | $6.85 | $6.91 | $6.69 | $6.71 | $6.71 | 11,679,700 |
| 2024-12-12 | $6.90 | $6.93 | $6.73 | $6.90 | $6.90 | 15,057,340 |
| 2024-12-11 | $6.83 | $6.92 | $6.79 | $6.88 | $6.88 | 10,028,400 |
| 2024-12-10 | $6.98 | $7.05 | $6.79 | $6.82 | $6.82 | 16,191,470 |
| 2024-12-09 | $6.89 | $6.92 | $6.70 | $6.80 | $6.80 | 8,607,500 |
| 2024-12-06 | $6.90 | $6.92 | $6.72 | $6.84 | $6.84 | 10,081,820 |
| 2024-12-05 | $6.65 | $6.91 | $6.63 | $6.87 | $6.87 | 12,095,140 |
| 2024-12-04 | $6.84 | $6.89 | $6.60 | $6.66 | $6.66 | 11,726,900 |
| 2024-12-03 | $6.81 | $6.96 | $6.66 | $6.89 | $6.89 | 16,683,080 |
| 2024-12-02 | $6.55 | $6.84 | $6.55 | $6.79 | $6.79 | 11,526,900 |
| 2024-11-29 | $6.60 | $6.74 | $6.38 | $6.55 | $6.55 | 14,458,530 |
| 2024-11-28 | $6.73 | $6.76 | $6.55 | $6.60 | $6.60 | 12,784,540 |
| 2024-11-27 | $6.38 | $6.73 | $6.17 | $6.73 | $6.73 | 19,160,760 |
| 2024-11-26 | $7.01 | $7.09 | $6.38 | $6.47 | $6.47 | 26,629,030 |
| 2024-11-25 | $7.10 | $7.21 | $6.90 | $7.06 | $7.06 | 11,139,600 |
| 2024-11-22 | $7.40 | $7.65 | $7.15 | $7.22 | $7.22 | 13,612,300 |
| 2024-11-21 | $7.31 | $7.80 | $7.22 | $7.49 | $7.49 | 16,371,390 |
| 2024-11-20 | $7.33 | $7.61 | $7.27 | $7.35 | $7.35 | 14,185,270 |
| 2024-11-19 | $7.17 | $7.38 | $6.97 | $7.35 | $7.35 | 11,238,890 |
| 2024-11-18 | $7.77 | $7.81 | $7.03 | $7.10 | $7.10 | 21,017,140 |
| 2024-11-15 | $7.80 | $7.99 | $7.40 | $7.69 | $7.69 | 25,855,630 |
| 2024-11-14 | $8.08 | $8.30 | $7.70 | $7.75 | $7.75 | 24,272,100 |
| 2024-11-13 | $7.64 | $8.24 | $7.51 | $8.14 | $8.14 | 40,851,490 |
| 2024-11-12 | $7.40 | $8.60 | $7.39 | $7.75 | $7.75 | 50,118,900 |
| 2024-11-11 | $6.66 | $7.35 | $6.65 | $7.34 | $7.34 | 28,205,910 |
| 2024-11-08 | $6.87 | $6.94 | $6.67 | $6.70 | $6.70 | 12,591,870 |
| 2024-11-07 | $6.66 | $6.89 | $6.62 | $6.81 | $6.81 | 10,590,030 |
| 2024-11-06 | $6.91 | $6.95 | $6.68 | $6.73 | $6.73 | 14,717,580 |
| 2024-11-05 | $6.97 | $6.98 | $6.78 | $6.91 | $6.91 | 15,005,780 |
| 2024-11-04 | $6.82 | $6.99 | $6.70 | $6.93 | $6.93 | 10,852,680 |
| 2024-11-01 | $7.03 | $7.27 | $6.69 | $6.92 | $6.92 | 23,299,920 |
| 2024-10-31 | $7.04 | $7.29 | $6.90 | $7.05 | $7.05 | 20,856,130 |
| 2024-10-30 | $6.75 | $7.08 | $6.64 | $6.98 | $6.98 | 19,888,620 |
| 2024-10-29 | $6.74 | $7.07 | $6.50 | $6.75 | $6.75 | 21,212,800 |
| 2024-10-28 | $6.61 | $6.77 | $6.55 | $6.75 | $6.75 | 8,564,400 |
| 2024-10-25 | $6.36 | $6.62 | $6.36 | $6.59 | $6.59 | 10,451,300 |
| 2024-10-24 | $6.53 | $6.60 | $6.34 | $6.36 | $6.36 | 10,126,200 |
| 2024-10-23 | $6.45 | $6.85 | $6.41 | $6.56 | $6.56 | 16,588,500 |
| 2024-10-22 | $6.32 | $6.73 | $6.18 | $6.48 | $6.48 | 16,716,600 |
| 2024-10-21 | $6.19 | $6.40 | $6.11 | $6.24 | $6.24 | 13,001,500 |
| 2024-10-18 | $5.95 | $6.22 | $5.90 | $6.11 | $6.11 | 8,628,300 |
| 2024-10-17 | $6.10 | $6.16 | $5.96 | $5.97 | $5.97 | 7,858,100 |
| 2024-10-16 | $5.89 | $6.15 | $5.81 | $6.06 | $6.06 | 8,969,340 |
| 2024-10-15 | $6.00 | $6.15 | $5.84 | $5.93 | $5.93 | 9,646,800 |
| 2024-10-14 | $5.79 | $6.09 | $5.70 | $6.02 | $6.02 | 8,923,280 |
| 2024-10-11 | $6.07 | $6.11 | $5.61 | $5.70 | $5.70 | 10,079,150 |
| 2024-10-10 | $6.26 | $6.40 | $6.01 | $6.11 | $6.11 | 12,942,760 |
| 2024-10-09 | $6.88 | $6.88 | $6.06 | $6.12 | $6.12 | 16,832,900 |
| 2024-10-08 | $7.68 | $7.70 | $6.56 | $7.15 | $7.15 | 24,385,200 |
| 2024-09-30 | $5.90 | $6.55 | $5.78 | $6.46 | $6.46 | 17,048,760 |
| 2024-09-27 | $5.43 | $5.75 | $5.41 | $5.66 | $5.66 | 8,407,200 |
| 2024-09-26 | $5.18 | $5.37 | $5.17 | $5.37 | $5.37 | 4,247,000 |
| 2024-09-25 | $5.22 | $5.33 | $5.15 | $5.21 | $5.21 | 6,965,500 |
| 2024-09-24 | $4.92 | $5.11 | $4.91 | $5.11 | $5.11 | 5,617,700 |
| 2024-09-23 | $4.92 | $4.94 | $4.82 | $4.91 | $4.91 | 3,246,000 |
| 2024-09-20 | $5.01 | $5.01 | $4.87 | $4.90 | $4.90 | 3,396,740 |
| 2024-09-19 | $4.80 | $5.03 | $4.80 | $4.96 | $4.96 | 5,959,170 |
| 2024-09-18 | $4.88 | $4.92 | $4.68 | $4.80 | $4.80 | 5,601,520 |
| 2024-09-13 | $5.03 | $5.06 | $4.88 | $4.88 | $4.88 | 4,357,900 |
| 2024-09-12 | $5.00 | $5.15 | $5.00 | $5.03 | $5.03 | 4,209,100 |
| 2024-09-11 | $5.11 | $5.11 | $5.01 | $5.04 | $5.04 | 2,827,000 |
| 2024-09-10 | $5.09 | $5.14 | $4.99 | $5.10 | $5.10 | 3,846,300 |
| 2024-09-09 | $5.07 | $5.13 | $5.01 | $5.07 | $5.07 | 2,818,830 |
| 2024-09-06 | $5.25 | $5.25 | $5.08 | $5.09 | $5.09 | 4,667,860 |
| 2024-09-05 | $5.23 | $5.27 | $5.16 | $5.23 | $5.23 | 3,855,860 |
| 2024-09-04 | $5.22 | $5.31 | $5.16 | $5.20 | $5.20 | 4,651,960 |
| 2024-09-03 | $5.25 | $5.36 | $5.21 | $5.24 | $5.24 | 4,019,820 |
| 2024-09-02 | $5.34 | $5.41 | $5.23 | $5.25 | $5.25 | 2,979,500 |
| 2024-08-30 | $5.26 | $5.44 | $5.20 | $5.37 | $5.37 | 5,066,520 |
| 2024-08-29 | $5.20 | $5.28 | $5.09 | $5.25 | $5.25 | 4,211,100 |
| 2024-08-28 | $5.15 | $5.27 | $5.08 | $5.20 | $5.20 | 2,569,000 |
| 2024-08-27 | $5.22 | $5.26 | $5.11 | $5.13 | $5.13 | 2,416,800 |
| 2024-08-26 | $5.07 | $5.28 | $5.07 | $5.23 | $5.23 | 2,877,100 |
| 2024-08-23 | $5.17 | $5.23 | $5.06 | $5.16 | $5.16 | 2,957,010 |
| 2024-08-22 | $5.28 | $5.35 | $5.17 | $5.19 | $5.19 | 3,269,030 |
| 2024-08-21 | $5.29 | $5.38 | $5.25 | $5.30 | $5.30 | 2,325,200 |
| 2024-08-20 | $5.43 | $5.46 | $5.28 | $5.29 | $5.29 | 3,307,200 |
| 2024-08-19 | $5.39 | $5.52 | $5.34 | $5.43 | $5.43 | 3,179,900 |
| 2024-08-16 | $5.62 | $5.62 | $5.41 | $5.41 | $5.41 | 4,779,840 |
| 2024-08-15 | $5.48 | $5.62 | $5.39 | $5.55 | $5.55 | 4,148,300 |
| 2024-08-14 | $5.49 | $5.59 | $5.47 | $5.49 | $5.49 | 3,374,700 |
| 2024-08-13 | $5.35 | $5.51 | $5.26 | $5.48 | $5.48 | 3,579,900 |
| 2024-08-12 | $5.56 | $5.59 | $5.33 | $5.35 | $5.35 | 4,143,900 |
| 2024-08-09 | $5.65 | $5.67 | $5.54 | $5.55 | $5.55 | 2,820,400 |
| 2024-08-08 | $5.61 | $5.66 | $5.49 | $5.59 | $5.59 | 3,389,870 |
| 2024-08-07 | $5.71 | $5.76 | $5.63 | $5.65 | $5.65 | 3,164,500 |
| 2024-08-06 | $5.70 | $5.73 | $5.62 | $5.71 | $5.71 | 3,847,000 |
| 2024-08-05 | $5.75 | $5.86 | $5.55 | $5.58 | $5.58 | 4,352,800 |
| 2024-08-02 | $5.86 | $5.94 | $5.76 | $5.78 | $5.78 | 3,399,800 |
| 2024-08-01 | $5.91 | $6.04 | $5.85 | $5.90 | $5.90 | 3,910,660 |
| 2024-07-31 | $5.66 | $5.93 | $5.65 | $5.92 | $5.92 | 5,834,000 |
| 2024-07-30 | $5.55 | $5.74 | $5.55 | $5.66 | $5.66 | 2,597,540 |
| 2024-07-29 | $5.65 | $5.70 | $5.55 | $5.65 | $5.65 | 2,575,140 |
| 2024-07-26 | $5.48 | $5.67 | $5.47 | $5.63 | $5.63 | 3,865,400 |
| 2024-07-25 | $5.41 | $5.58 | $5.38 | $5.49 | $5.49 | 3,992,640 |
| 2024-07-24 | $5.55 | $5.62 | $5.43 | $5.45 | $5.45 | 4,004,690 |
| 2024-07-23 | $5.76 | $5.85 | $5.55 | $5.61 | $5.61 | 4,811,790 |
| 2024-07-22 | $5.78 | $5.82 | $5.66 | $5.79 | $5.79 | 2,883,300 |
| 2024-07-19 | $5.67 | $5.87 | $5.56 | $5.72 | $5.72 | 4,273,300 |
| 2024-07-18 | $5.62 | $5.70 | $5.42 | $5.66 | $5.66 | 4,156,400 |
| 2024-07-17 | $5.79 | $5.85 | $5.64 | $5.64 | $5.64 | 4,416,000 |
| 2024-07-16 | $5.96 | $5.98 | $5.77 | $5.84 | $5.84 | 5,106,500 |
| 2024-07-15 | $5.93 | $6.18 | $5.81 | $5.96 | $5.96 | 7,028,000 |
| 2024-07-12 | $6.07 | $6.17 | $5.96 | $5.98 | $5.98 | 4,667,900 |
| 2024-07-11 | $5.79 | $6.22 | $5.79 | $6.13 | $6.13 | 8,740,290 |
| 2024-07-10 | $5.92 | $5.95 | $5.75 | $5.76 | $5.76 | 4,397,800 |
| 2024-07-09 | $5.82 | $5.95 | $5.64 | $5.93 | $5.93 | 4,724,000 |
| 2024-07-08 | $6.05 | $6.15 | $5.80 | $5.82 | $5.82 | 4,206,800 |
| 2024-07-05 | $5.98 | $6.08 | $5.87 | $6.05 | $6.05 | 3,643,870 |
| 2024-07-04 | $6.15 | $6.19 | $5.95 | $5.98 | $5.98 | 3,244,100 |
| 2024-07-03 | $6.25 | $6.27 | $6.13 | $6.15 | $6.15 | 2,589,100 |
| 2024-07-02 | $6.24 | $6.36 | $6.20 | $6.24 | $6.24 | 3,079,100 |
| 2024-07-01 | $6.19 | $6.30 | $6.06 | $6.24 | $6.24 | 3,782,200 |
| 2024-06-28 | $6.31 | $6.39 | $6.18 | $6.21 | $6.21 | 4,201,800 |
| 2024-06-27 | $6.33 | $6.50 | $6.25 | $6.27 | $6.27 | 4,613,400 |
| 2024-06-26 | $6.04 | $6.42 | $5.96 | $6.40 | $6.40 | 5,097,580 |
| 2024-06-25 | $6.03 | $6.15 | $5.97 | $6.05 | $6.05 | 3,845,200 |
| 2024-06-24 | $6.28 | $6.28 | $5.95 | $5.99 | $5.99 | 5,989,500 |
| 2024-06-21 | $6.40 | $6.44 | $6.15 | $6.34 | $6.34 | 3,669,820 |
| 2024-06-20 | $6.59 | $6.63 | $6.34 | $6.36 | $6.36 | 4,596,500 |
| 2024-06-19 | $6.63 | $6.72 | $6.55 | $6.61 | $6.61 | 3,064,200 |
| 2024-06-18 | $6.52 | $6.67 | $6.45 | $6.63 | $6.63 | 4,582,400 |
| 2024-06-17 | $6.63 | $6.65 | $6.46 | $6.50 | $6.50 | 4,262,300 |
| 2024-06-14 | $6.62 | $6.66 | $6.49 | $6.63 | $6.63 | 3,236,900 |
| 2024-06-13 | $6.75 | $6.86 | $6.61 | $6.63 | $6.63 | 4,067,800 |
| 2024-06-12 | $6.69 | $6.87 | $6.66 | $6.76 | $6.76 | 4,000,000 |
| 2024-06-11 | $6.53 | $6.70 | $6.38 | $6.69 | $6.69 | 4,997,400 |
| 2024-06-07 | $6.36 | $6.65 | $6.35 | $6.55 | $6.55 | 6,286,790 |
| 2024-06-06 | $6.66 | $6.71 | $6.19 | $6.28 | $6.28 | 8,878,100 |
| 2024-06-05 | $6.80 | $6.80 | $6.64 | $6.67 | $6.67 | 4,432,300 |
| 2024-06-04 | $6.93 | $6.93 | $6.70 | $6.78 | $6.78 | 6,100,900 |
| 2024-06-03 | $7.16 | $7.17 | $6.90 | $6.96 | $6.96 | 7,025,500 |
| 2024-05-31 | $7.04 | $7.37 | $6.94 | $7.19 | $7.19 | 6,463,400 |
| 2024-05-30 | $6.96 | $7.07 | $6.90 | $6.95 | $6.95 | 3,402,700 |
| 2024-05-29 | $6.98 | $7.09 | $6.92 | $6.98 | $6.98 | 3,633,700 |
| 2024-05-28 | $7.00 | $7.13 | $6.96 | $6.98 | $6.98 | 4,295,200 |
| 2024-05-27 | $7.15 | $7.15 | $6.89 | $7.07 | $7.07 | 5,387,000 |
| 2024-05-24 | $7.15 | $7.21 | $7.04 | $7.07 | $7.07 | 4,831,400 |
| 2024-05-23 | $7.38 | $7.39 | $7.05 | $7.12 | $7.12 | 6,975,690 |
| 2024-05-22 | $7.36 | $7.48 | $7.32 | $7.36 | $7.36 | 5,228,870 |
| 2024-05-21 | $7.43 | $7.45 | $7.31 | $7.36 | $7.36 | 5,474,800 |
| 2024-05-20 | $7.48 | $7.54 | $7.40 | $7.48 | $7.48 | 8,517,000 |
| 2024-05-17 | $7.44 | $7.63 | $7.38 | $7.52 | $7.52 | 9,950,300 |
| 2024-05-16 | $7.24 | $7.50 | $7.22 | $7.38 | $7.38 | 8,445,190 |
| 2024-05-15 | $7.23 | $7.32 | $7.11 | $7.24 | $7.24 | 6,158,710 |
| 2024-05-14 | $7.18 | $7.34 | $7.18 | $7.28 | $7.28 | 7,623,900 |
| 2024-05-13 | $7.39 | $7.39 | $7.06 | $7.18 | $7.18 | 9,639,400 |
| 2024-05-10 | $7.66 | $7.74 | $7.31 | $7.39 | $7.39 | 15,302,800 |
| 2024-05-09 | $8.01 | $8.09 | $7.64 | $7.68 | $7.68 | 23,808,330 |
| 2024-05-08 | $8.20 | $8.72 | $7.99 | $8.01 | $8.01 | 33,982,810 |
| 2024-05-07 | $7.88 | $8.22 | $7.69 | $8.19 | $8.19 | 18,056,830 |
| 2024-05-06 | $7.44 | $7.95 | $7.43 | $7.91 | $7.91 | 14,034,660 |
| 2024-04-30 | $7.38 | $7.53 | $7.28 | $7.36 | $7.36 | 8,383,900 |
| 2024-04-29 | $7.32 | $7.47 | $7.27 | $7.37 | $7.37 | 9,475,700 |
| 2024-04-26 | $7.22 | $7.43 | $7.06 | $7.33 | $7.33 | 10,058,330 |
| 2024-04-25 | $7.00 | $7.19 | $7.00 | $7.11 | $7.11 | 7,625,600 |
| 2024-04-24 | $6.67 | $7.08 | $6.67 | $7.08 | $7.08 | 8,794,560 |
| 2024-04-23 | $6.46 | $6.74 | $6.46 | $6.64 | $6.64 | 5,995,410 |
| 2024-04-22 | $6.59 | $6.66 | $6.35 | $6.46 | $6.46 | 6,653,810 |
| 2024-04-19 | $6.70 | $6.80 | $6.58 | $6.68 | $6.68 | 6,147,390 |
| 2024-04-18 | $6.78 | $6.87 | $6.50 | $6.71 | $6.71 | 9,458,800 |
| 2024-04-17 | $6.21 | $6.82 | $6.21 | $6.82 | $6.82 | 9,842,300 |
| 2024-04-16 | $6.60 | $6.75 | $6.07 | $6.12 | $6.12 | 11,291,440 |
| 2024-04-15 | $7.24 | $7.26 | $6.51 | $6.72 | $6.72 | 11,966,760 |
| 2024-04-12 | $7.31 | $7.45 | $7.22 | $7.25 | $7.25 | 5,809,130 |
| 2024-04-11 | $7.31 | $7.53 | $7.25 | $7.33 | $7.33 | 6,396,570 |
| 2024-04-10 | $7.83 | $7.84 | $7.27 | $7.40 | $7.40 | 10,163,330 |
| 2024-04-09 | $7.61 | $7.96 | $7.53 | $7.84 | $7.84 | 10,526,000 |
| 2024-04-08 | $8.17 | $8.27 | $7.77 | $7.78 | $7.78 | 13,725,300 |
| 2024-04-03 | $8.98 | $9.15 | $8.37 | $8.42 | $8.42 | 18,892,500 |
| 2024-04-02 | $8.52 | $9.15 | $8.52 | $8.86 | $8.86 | 19,686,080 |
| 2024-04-01 | $8.08 | $8.65 | $8.08 | $8.57 | $8.57 | 13,455,900 |
| 2024-03-29 | $7.92 | $8.10 | $7.85 | $8.06 | $8.06 | 8,920,640 |
| 2024-03-28 | $7.68 | $8.16 | $7.60 | $7.96 | $7.96 | 13,072,250 |
| 2024-03-27 | $8.46 | $8.47 | $7.86 | $7.90 | $7.90 | 12,587,580 |
| 2024-03-26 | $8.63 | $8.76 | $8.26 | $8.47 | $8.47 | 13,726,500 |
| 2024-03-25 | $8.78 | $9.18 | $8.62 | $8.65 | $8.65 | 20,113,910 |
| 2024-03-22 | $8.97 | $9.10 | $8.76 | $8.98 | $8.98 | 18,763,500 |
| 2024-03-21 | $8.72 | $9.07 | $8.72 | $8.88 | $8.88 | 16,117,630 |
| 2024-03-20 | $8.50 | $8.73 | $8.50 | $8.72 | $8.72 | 11,043,800 |
| 2024-03-19 | $8.55 | $8.74 | $8.45 | $8.54 | $8.54 | 13,531,700 |
| 2024-03-18 | $8.29 | $8.54 | $8.29 | $8.54 | $8.54 | 16,089,180 |
| 2024-03-15 | $8.20 | $8.30 | $8.14 | $8.28 | $8.28 | 9,679,700 |
| 2024-03-14 | $8.36 | $8.44 | $8.04 | $8.25 | $8.25 | 13,743,600 |
| 2024-03-13 | $8.70 | $8.72 | $8.30 | $8.37 | $8.37 | 21,393,580 |
| 2024-03-12 | $8.20 | $8.52 | $8.18 | $8.51 | $8.51 | 24,138,570 |
| 2024-03-11 | $8.13 | $8.22 | $7.99 | $8.22 | $8.22 | 14,640,100 |
| 2024-03-08 | $7.98 | $8.35 | $7.90 | $8.29 | $8.29 | 18,361,080 |
| 2024-03-07 | $8.22 | $8.38 | $7.93 | $8.01 | $8.01 | 15,726,100 |
| 2024-03-06 | $8.03 | $8.28 | $8.03 | $8.17 | $8.17 | 16,923,880 |
| 2024-03-05 | $8.16 | $8.39 | $7.95 | $8.03 | $8.03 | 19,238,400 |
| 2024-03-04 | $7.92 | $8.33 | $7.82 | $8.30 | $8.30 | 21,347,730 |
| 2024-03-01 | $7.75 | $8.12 | $7.72 | $7.90 | $7.90 | 14,010,800 |
| 2024-02-29 | $7.24 | $7.79 | $7.24 | $7.74 | $7.74 | 15,489,690 |
| 2024-02-28 | $8.33 | $8.52 | $7.30 | $7.40 | $7.40 | 26,978,200 |
| 2024-02-27 | $7.93 | $8.39 | $7.83 | $8.38 | $8.38 | 18,657,270 |
| 2024-02-26 | $7.77 | $8.08 | $7.63 | $7.96 | $7.96 | 18,621,970 |
| 2024-02-23 | $7.60 | $7.83 | $7.51 | $7.81 | $7.81 | 20,917,520 |
| 2024-02-22 | $7.39 | $7.64 | $7.24 | $7.55 | $7.55 | 21,307,580 |
| 2024-02-21 | $6.91 | $7.43 | $6.82 | $7.21 | $7.21 | 19,147,490 |
| 2024-02-20 | $6.91 | $7.45 | $6.80 | $7.12 | $7.12 | 15,451,860 |
| 2024-02-19 | $6.90 | $6.98 | $6.58 | $6.92 | $6.92 | 18,807,390 |
| 2024-02-08 | $5.85 | $6.48 | $5.65 | $6.40 | $6.40 | 18,669,050 |
| 2024-02-07 | $6.14 | $6.38 | $5.76 | $5.85 | $5.85 | 17,729,060 |
| 2024-02-06 | $5.69 | $6.37 | $5.24 | $6.06 | $6.06 | 20,733,150 |
| 2024-02-05 | $6.81 | $6.88 | $5.86 | $5.93 | $5.93 | 17,587,800 |
| 2024-02-02 | $7.45 | $7.62 | $6.63 | $6.93 | $6.93 | 13,906,260 |
| 2024-02-01 | $7.47 | $7.54 | $7.11 | $7.37 | $7.37 | 11,780,700 |
| 2024-01-31 | $8.05 | $8.17 | $7.37 | $7.47 | $7.47 | 13,787,100 |
| 2024-01-30 | $8.38 | $8.54 | $8.09 | $8.13 | $8.13 | 8,767,660 |
| 2024-01-29 | $8.89 | $8.89 | $8.25 | $8.27 | $8.27 | 9,542,200 |
| 2024-01-26 | $9.02 | $9.26 | $8.77 | $8.84 | $8.84 | 13,659,510 |
| 2024-01-25 | $8.25 | $8.88 | $8.22 | $8.86 | $8.86 | 14,626,100 |
| 2024-01-24 | $8.27 | $8.39 | $7.97 | $8.26 | $8.26 | 9,571,850 |
| 2024-01-23 | $8.15 | $8.33 | $8.08 | $8.21 | $8.21 | 10,511,240 |
| 2024-01-22 | $8.96 | $8.99 | $8.07 | $8.15 | $8.15 | 13,369,270 |
| 2024-01-19 | $9.07 | $9.25 | $8.93 | $8.97 | $8.97 | 7,670,100 |
| 2024-01-18 | $9.07 | $9.17 | $8.67 | $9.03 | $9.03 | 12,744,800 |
| 2024-01-17 | $9.41 | $9.46 | $9.15 | $9.16 | $9.16 | 5,355,450 |
| 2024-01-16 | $9.46 | $9.58 | $9.27 | $9.43 | $9.43 | 8,391,420 |
| 2024-01-15 | $9.60 | $9.79 | $9.45 | $9.57 | $9.57 | 11,478,540 |
| 2024-01-12 | $9.60 | $9.82 | $9.55 | $9.70 | $9.70 | 14,067,000 |
| 2024-01-11 | $9.23 | $9.86 | $9.23 | $9.74 | $9.74 | 20,494,690 |
| 2024-01-10 | $9.30 | $9.49 | $8.99 | $9.24 | $9.24 | 15,324,300 |
| 2024-01-09 | $9.47 | $9.90 | $9.33 | $9.44 | $9.44 | 21,163,710 |
| 2024-01-08 | $10.24 | $10.33 | $9.43 | $9.45 | $9.45 | 23,817,560 |
| 2024-01-05 | $10.60 | $10.85 | $10.07 | $10.16 | $10.16 | 31,121,960 |
| 2024-01-04 | $10.81 | $11.79 | $10.53 | $10.77 | $10.77 | 45,945,430 |
| 2024-01-03 | $9.59 | $9.94 | $9.43 | $9.83 | $9.83 | 14,568,740 |
| 2024-01-02 | $9.87 | $9.93 | $9.56 | $9.61 | $9.61 | 9,925,500 |
| 2024-01-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-12-29 | $9.33 | $10.10 | $9.33 | $9.87 | $9.87 | 18,701,230 |
| 2023-12-28 | $9.33 | $9.40 | $9.08 | $9.30 | $9.30 | 13,356,720 |
| 2023-12-27 | $9.25 | $9.68 | $9.11 | $9.49 | $9.49 | 19,341,650 |
| 2023-12-26 | $9.12 | $9.23 | $9.00 | $9.09 | $9.09 | 5,466,700 |
| 2023-12-25 | $9.26 | $9.37 | $9.12 | $9.18 | $9.18 | 5,126,100 |
| 2023-12-22 | $9.62 | $9.63 | $9.22 | $9.27 | $9.27 | 8,464,010 |
| 2023-12-21 | $9.38 | $9.73 | $9.25 | $9.62 | $9.62 | 10,915,400 |
| 2023-12-20 | $9.45 | $9.55 | $9.31 | $9.38 | $9.38 | 7,293,480 |
| 2023-12-19 | $9.50 | $9.52 | $9.20 | $9.37 | $9.37 | 10,231,600 |
| 2023-12-18 | $9.74 | $9.74 | $9.41 | $9.48 | $9.48 | 10,040,200 |
| 2023-12-15 | $9.91 | $9.96 | $9.69 | $9.77 | $9.77 | 7,331,500 |
| 2023-12-14 | $10.00 | $10.12 | $9.84 | $9.88 | $9.88 | 7,585,360 |
| 2023-12-13 | $10.21 | $10.28 | $9.95 | $9.99 | $9.99 | 9,167,200 |
| 2023-12-12 | $10.10 | $10.23 | $9.98 | $10.20 | $10.20 | 12,466,300 |
| 2023-12-11 | $10.27 | $10.40 | $9.87 | $10.11 | $10.11 | 19,717,210 |
| 2023-12-08 | $10.50 | $10.67 | $10.18 | $10.22 | $10.22 | 19,077,800 |
| 2023-12-07 | $10.50 | $10.93 | $10.32 | $10.61 | $10.61 | 24,794,950 |
| 2023-12-06 | $11.83 | $12.20 | $10.55 | $10.71 | $10.71 | 43,703,550 |
| 2023-12-05 | $12.28 | $12.53 | $11.80 | $11.99 | $11.99 | 20,372,800 |
| 2023-12-04 | $11.98 | $12.43 | $11.69 | $12.29 | $12.29 | 24,423,500 |
| 2023-12-01 | $12.30 | $12.69 | $12.18 | $12.26 | $12.26 | 29,122,200 |
| 2023-11-30 | $11.70 | $12.47 | $11.39 | $12.40 | $12.40 | 34,783,970 |
| 2023-11-29 | $11.65 | $11.85 | $11.55 | $11.61 | $11.61 | 20,736,610 |
| 2023-11-28 | $11.90 | $12.48 | $11.61 | $11.99 | $11.99 | 32,360,440 |
| 2023-11-27 | $11.57 | $12.20 | $11.48 | $11.97 | $11.97 | 31,105,910 |
| 2023-11-24 | $11.53 | $12.25 | $11.53 | $11.73 | $11.73 | 39,946,160 |
| 2023-11-23 | $10.86 | $11.67 | $10.76 | $11.61 | $11.61 | 38,712,160 |
| 2023-11-22 | $10.87 | $11.20 | $10.83 | $10.96 | $10.96 | 18,960,040 |
| 2023-11-21 | $11.27 | $11.27 | $10.90 | $10.95 | $10.95 | 24,685,090 |
| 2023-11-20 | $11.34 | $11.34 | $10.98 | $11.25 | $11.25 | 31,541,200 |
| 2023-11-17 | $11.14 | $11.54 | $10.92 | $11.36 | $11.36 | 37,827,280 |
| 2023-11-16 | $10.69 | $11.96 | $10.69 | $11.14 | $11.14 | 56,558,310 |
| 2023-11-15 | $10.71 | $11.24 | $10.59 | $10.90 | $10.90 | 45,644,680 |
| 2023-11-14 | $10.00 | $10.85 | $9.79 | $10.77 | $10.77 | 42,923,260 |
| 2023-11-13 | $9.76 | $10.04 | $9.70 | $9.93 | $9.93 | 16,442,930 |
| 2023-11-10 | $9.53 | $9.93 | $9.51 | $9.73 | $9.73 | 19,939,280 |
| 2023-11-09 | $10.10 | $10.32 | $9.92 | $10.03 | $10.03 | 30,413,560 |
| 2023-11-08 | $10.70 | $10.85 | $10.18 | $10.36 | $10.36 | 47,533,530 |
| 2023-11-07 | $10.24 | $10.98 | $10.00 | $10.90 | $10.90 | 49,148,340 |
| 2023-11-06 | $9.81 | $10.30 | $9.81 | $10.21 | $10.21 | 30,093,300 |
| 2023-11-03 | $9.72 | $10.07 | $9.70 | $9.83 | $9.83 | 23,978,430 |
| 2023-11-02 | $9.42 | $9.94 | $9.42 | $9.67 | $9.67 | 23,850,290 |
| 2023-11-01 | $9.75 | $10.20 | $9.69 | $9.71 | $9.71 | 28,143,640 |
| 2023-10-31 | $10.18 | $10.38 | $9.66 | $9.86 | $9.86 | 42,093,040 |
| 2023-10-30 | $9.91 | $10.77 | $9.91 | $10.42 | $10.42 | 53,289,780 |
| 2023-10-27 | $10.40 | $10.70 | $9.71 | $9.96 | $9.96 | 69,712,860 |
| 2023-10-26 | $11.72 | $12.28 | $10.71 | $10.79 | $10.79 | 87,552,640 |
| 2023-10-25 | $10.30 | $12.79 | $9.94 | $11.99 | $11.99 | 90,318,820 |
| 2023-10-24 | $8.95 | $10.69 | $8.95 | $10.69 | $10.69 | 46,548,500 |
| 2023-10-23 | $10.29 | $10.29 | $8.33 | $8.91 | $8.91 | 34,566,770 |
| 2023-10-20 | $8.58 | $9.22 | $8.58 | $9.01 | $9.01 | 19,927,420 |
| 2023-10-19 | $8.53 | $8.90 | $8.49 | $8.53 | $8.53 | 17,794,500 |
| 2023-10-18 | $9.18 | $9.33 | $8.20 | $8.54 | $8.54 | 31,182,010 |
| 2023-10-17 | $9.30 | $9.53 | $8.86 | $9.35 | $9.35 | 23,387,550 |
| 2023-10-16 | $10.19 | $10.35 | $9.18 | $9.30 | $9.30 | 32,072,110 |
| 2023-10-13 | $9.81 | $10.20 | $9.63 | $10.05 | $10.05 | 28,578,960 |
| 2023-10-12 | $9.20 | $10.30 | $9.03 | $9.98 | $9.98 | 35,985,350 |
| 2023-10-11 | $8.38 | $9.88 | $8.30 | $9.45 | $9.45 | 38,461,650 |
| 2023-10-10 | $8.28 | $8.39 | $8.07 | $8.39 | $8.39 | 17,388,890 |
| 2023-10-09 | $7.88 | $8.39 | $7.88 | $8.26 | $8.26 | 21,974,210 |
| 2023-09-28 | $7.85 | $8.01 | $7.70 | $7.86 | $7.86 | 13,511,600 |
| 2023-09-27 | $7.38 | $8.04 | $7.31 | $7.82 | $7.82 | 18,747,690 |
| 2023-09-26 | $7.25 | $7.38 | $7.13 | $7.32 | $7.32 | 6,717,300 |
| 2023-09-25 | $7.16 | $7.25 | $7.12 | $7.23 | $7.23 | 4,300,100 |
| 2023-09-22 | $7.02 | $7.24 | $7.02 | $7.15 | $7.15 | 4,002,780 |
| 2023-09-21 | $7.01 | $7.13 | $6.99 | $7.05 | $7.05 | 4,609,000 |
| 2023-09-20 | $7.13 | $7.26 | $7.02 | $7.04 | $7.04 | 4,715,200 |
| 2023-09-19 | $7.11 | $7.25 | $7.06 | $7.08 | $7.08 | 6,513,100 |
| 2023-09-18 | $7.24 | $7.26 | $7.00 | $7.11 | $7.11 | 7,356,110 |
| 2023-09-15 | $7.40 | $7.45 | $7.17 | $7.22 | $7.22 | 11,005,380 |
| 2023-09-14 | $7.55 | $7.73 | $7.25 | $7.37 | $7.37 | 19,234,700 |
| 2023-09-13 | $7.46 | $7.87 | $7.36 | $7.65 | $7.65 | 22,820,200 |
| 2023-09-12 | $7.38 | $7.55 | $7.23 | $7.49 | $7.49 | 15,492,790 |
| 2023-09-11 | $7.18 | $7.40 | $7.11 | $7.39 | $7.39 | 10,274,110 |
| 2023-09-08 | $7.14 | $7.27 | $7.11 | $7.15 | $7.15 | 5,225,700 |
| 2023-09-07 | $7.18 | $7.25 | $7.06 | $7.10 | $7.10 | 5,636,600 |
| 2023-09-06 | $6.92 | $7.22 | $6.92 | $7.15 | $7.15 | 6,842,010 |
| 2023-09-05 | $6.93 | $7.04 | $6.90 | $6.96 | $6.96 | 3,848,510 |
| 2023-09-04 | $7.07 | $7.10 | $6.90 | $6.99 | $6.99 | 5,942,810 |
| 2023-09-01 | $7.24 | $7.25 | $6.92 | $6.96 | $6.96 | 9,317,900 |
| 2023-08-31 | $7.15 | $7.29 | $6.94 | $7.26 | $7.26 | 18,420,600 |
| 2023-08-30 | $7.20 | $7.25 | $6.99 | $7.13 | $7.13 | 16,088,010 |
| 2023-08-29 | $6.79 | $7.35 | $6.79 | $7.35 | $7.35 | 12,454,030 |
| 2023-08-28 | $6.75 | $7.02 | $6.71 | $6.83 | $6.83 | 7,733,770 |
| 2023-08-25 | $6.53 | $6.80 | $6.41 | $6.54 | $6.54 | 4,353,540 |
| 2023-08-24 | $6.53 | $6.59 | $6.39 | $6.45 | $6.45 | 2,873,100 |
| 2023-08-23 | $6.61 | $6.61 | $6.52 | $6.55 | $6.55 | 2,342,340 |
| 2023-08-22 | $6.70 | $6.76 | $6.49 | $6.55 | $6.55 | 2,299,900 |
| 2023-08-21 | $6.78 | $6.80 | $6.68 | $6.68 | $6.68 | 2,556,400 |
| 2023-08-18 | $6.65 | $6.81 | $6.65 | $6.73 | $6.73 | 3,015,550 |
| 2023-08-17 | $6.43 | $6.70 | $6.35 | $6.68 | $6.68 | 4,084,100 |
| 2023-08-16 | $6.46 | $6.58 | $6.38 | $6.46 | $6.46 | 2,006,900 |
| 2023-08-15 | $6.60 | $6.61 | $6.37 | $6.45 | $6.45 | 4,223,800 |
| 2023-08-14 | $6.56 | $6.62 | $6.50 | $6.59 | $6.59 | 1,414,400 |
| 2023-08-11 | $6.59 | $6.68 | $6.57 | $6.58 | $6.58 | 2,453,200 |
| 2023-08-10 | $6.58 | $6.69 | $6.54 | $6.58 | $6.58 | 2,105,600 |
| 2023-08-09 | $6.74 | $6.74 | $6.55 | $6.57 | $6.57 | 3,076,700 |
| 2023-08-08 | $6.68 | $6.80 | $6.65 | $6.78 | $6.78 | 2,687,310 |
| 2023-08-07 | $6.63 | $6.68 | $6.55 | $6.68 | $6.68 | 2,103,410 |
| 2023-08-04 | $6.63 | $6.69 | $6.57 | $6.60 | $6.60 | 2,359,700 |
| 2023-08-03 | $6.80 | $6.80 | $6.64 | $6.65 | $6.65 | 2,023,600 |
| 2023-08-02 | $6.76 | $6.83 | $6.72 | $6.78 | $6.78 | 1,602,900 |
| 2023-08-01 | $6.78 | $6.86 | $6.73 | $6.78 | $6.78 | 1,888,600 |
| 2023-07-31 | $6.74 | $6.86 | $6.74 | $6.81 | $6.81 | 3,088,500 |
| 2023-07-28 | $6.82 | $6.86 | $6.69 | $6.72 | $6.72 | 4,443,070 |
| 2023-07-27 | $6.95 | $6.97 | $6.82 | $6.87 | $6.87 | 4,132,400 |
| 2023-07-26 | $6.95 | $7.01 | $6.83 | $6.99 | $6.99 | 1,831,010 |
| 2023-07-25 | $6.79 | $6.99 | $6.79 | $6.95 | $6.95 | 1,563,800 |
| 2023-07-24 | $6.84 | $6.90 | $6.76 | $6.84 | $6.84 | 2,167,600 |
| 2023-07-21 | $6.82 | $6.94 | $6.71 | $6.86 | $6.86 | 2,984,300 |
| 2023-07-20 | $6.84 | $6.88 | $6.72 | $6.73 | $6.73 | 1,586,000 |
| 2023-07-19 | $6.98 | $7.00 | $6.81 | $6.84 | $6.84 | 2,620,600 |
| 2023-07-18 | $6.96 | $7.01 | $6.88 | $6.98 | $6.98 | 2,192,400 |
| 2023-07-17 | $6.90 | $6.98 | $6.78 | $6.96 | $6.96 | 2,409,800 |
| 2023-07-14 | $6.96 | $6.97 | $6.82 | $6.90 | $6.90 | 2,898,600 |
| 2023-07-13 | $6.94 | $6.98 | $6.84 | $6.95 | $6.95 | 2,111,100 |
| 2023-07-12 | $6.91 | $7.00 | $6.86 | $6.89 | $6.89 | 1,600,100 |
| 2023-07-11 | $6.98 | $6.99 | $6.88 | $6.91 | $6.91 | 1,512,900 |
| 2023-07-10 | $6.94 | $7.04 | $6.89 | $6.96 | $6.96 | 1,614,600 |
| 2023-07-07 | $7.02 | $7.02 | $6.90 | $6.93 | $6.93 | 1,571,500 |
| 2023-07-06 | $7.06 | $7.08 | $6.95 | $7.00 | $7.00 | 1,360,100 |
| 2023-07-05 | $7.07 | $7.08 | $6.99 | $7.04 | $7.04 | 1,988,500 |
| 2023-07-04 | $7.09 | $7.15 | $6.98 | $7.05 | $7.05 | 2,568,000 |
| 2023-07-03 | $7.16 | $7.20 | $7.02 | $7.07 | $7.07 | 2,894,600 |
| 2023-06-30 | $7.19 | $7.20 | $7.05 | $7.16 | $7.16 | 3,058,300 |
| 2023-06-29 | $7.09 | $7.16 | $7.00 | $7.14 | $7.14 | 4,942,900 |
| 2023-06-28 | $6.92 | $7.07 | $6.83 | $7.05 | $7.05 | 2,880,000 |
| 2023-06-27 | $6.60 | $6.93 | $6.60 | $6.92 | $6.92 | 3,671,320 |
| 2023-06-26 | $6.73 | $6.82 | $6.52 | $6.58 | $6.58 | 2,664,050 |
| 2023-06-21 | $6.86 | $6.86 | $6.70 | $6.73 | $6.73 | 3,287,500 |
| 2023-06-20 | $6.85 | $6.96 | $6.76 | $6.80 | $6.80 | 3,534,200 |
| 2023-06-19 | $6.93 | $6.98 | $6.80 | $6.88 | $6.88 | 3,822,570 |
| 2023-06-16 | $7.07 | $7.11 | $6.96 | $6.98 | $6.98 | 2,597,500 |
| 2023-06-15 | $7.17 | $7.17 | $7.00 | $7.08 | $7.08 | 3,703,580 |
| 2023-06-14 | $7.16 | $7.24 | $7.09 | $7.17 | $7.17 | 5,253,400 |
| 2023-06-13 | $7.07 | $7.18 | $7.02 | $7.17 | $7.17 | 3,323,900 |
| 2023-06-12 | $7.04 | $7.15 | $6.91 | $7.09 | $7.09 | 4,485,700 |
| 2023-06-09 | $6.90 | $7.11 | $6.85 | $7.04 | $7.04 | 5,336,900 |
| 2023-06-08 | $6.83 | $7.04 | $6.80 | $6.92 | $6.92 | 6,045,800 |
| 2023-06-07 | $6.85 | $6.99 | $6.79 | $6.87 | $6.87 | 2,438,600 |
| 2023-06-06 | $6.90 | $6.92 | $6.82 | $6.82 | $6.82 | 1,464,200 |
| 2023-06-05 | $6.91 | $6.95 | $6.80 | $6.90 | $6.90 | 2,289,900 |
| 2023-06-02 | $6.89 | $6.98 | $6.87 | $6.94 | $6.94 | 1,847,470 |
| 2023-06-01 | $6.90 | $6.98 | $6.83 | $6.89 | $6.89 | 2,128,870 |
| 2023-05-31 | $6.97 | $6.99 | $6.85 | $6.87 | $6.87 | 3,050,700 |
| 2023-05-30 | $6.83 | $7.03 | $6.76 | $6.99 | $6.99 | 4,333,170 |
| 2023-05-29 | $6.99 | $6.99 | $6.77 | $6.83 | $6.83 | 2,377,500 |
| 2023-05-26 | $6.84 | $6.97 | $6.70 | $6.92 | $6.92 | 2,720,100 |
| 2023-05-25 | $6.90 | $6.91 | $6.74 | $6.83 | $6.83 | 1,662,200 |
| 2023-05-24 | $6.83 | $6.96 | $6.74 | $6.88 | $6.88 | 2,339,300 |
| 2023-05-23 | $6.82 | $6.91 | $6.72 | $6.83 | $6.83 | 2,078,500 |
| 2023-05-22 | $6.79 | $6.90 | $6.72 | $6.79 | $6.79 | 1,834,040 |
| 2023-05-19 | $6.76 | $6.81 | $6.62 | $6.78 | $6.78 | 2,293,300 |
| 2023-05-18 | $6.65 | $6.72 | $6.53 | $6.71 | $6.71 | 2,416,300 |
| 2023-05-17 | $6.43 | $6.67 | $6.36 | $6.63 | $6.63 | 4,023,500 |
| 2023-05-16 | $6.46 | $6.48 | $6.36 | $6.41 | $6.41 | 930,000 |
| 2023-05-15 | $6.44 | $6.56 | $6.38 | $6.48 | $6.48 | 1,130,000 |
| 2023-05-12 | $6.52 | $6.62 | $6.46 | $6.49 | $6.49 | 1,377,800 |
| 2023-05-11 | $6.44 | $6.58 | $6.43 | $6.54 | $6.54 | 1,195,690 |
| 2023-05-10 | $6.38 | $6.47 | $6.33 | $6.40 | $6.40 | 1,189,400 |
| 2023-05-09 | $6.46 | $6.57 | $6.33 | $6.36 | $6.36 | 1,616,700 |
| 2023-05-08 | $6.60 | $6.67 | $6.48 | $6.50 | $6.50 | 1,737,200 |
| 2023-05-05 | $6.67 | $6.67 | $6.50 | $6.61 | $6.61 | 1,929,500 |
| 2023-05-04 | $6.43 | $6.65 | $6.32 | $6.64 | $6.64 | 2,718,040 |
| 2023-05-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-05-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-04-28 | $6.30 | $6.42 | $6.26 | $6.40 | $6.40 | 1,425,600 |
| 2023-04-27 | $6.30 | $6.50 | $6.23 | $6.30 | $6.30 | 2,451,100 |
| 2023-04-26 | $5.96 | $6.49 | $5.92 | $6.33 | $6.33 | 3,743,530 |
| 2023-04-25 | $6.06 | $6.08 | $5.86 | $5.96 | $5.96 | 1,870,700 |
| 2023-04-24 | $6.06 | $6.09 | $5.99 | $6.06 | $6.06 | 985,600 |
| 2023-04-21 | $6.20 | $6.25 | $6.03 | $6.06 | $6.06 | 1,347,400 |
| 2023-04-20 | $6.24 | $6.28 | $6.11 | $6.20 | $6.20 | 1,136,800 |
| 2023-04-19 | $6.31 | $6.32 | $6.20 | $6.23 | $6.23 | 1,250,900 |
| 2023-04-18 | $6.35 | $6.36 | $6.26 | $6.29 | $6.29 | 1,053,930 |
| 2023-04-17 | $6.33 | $6.37 | $6.30 | $6.36 | $6.36 | 1,222,600 |
| 2023-04-14 | $6.33 | $6.37 | $6.26 | $6.31 | $6.31 | 1,317,800 |
| 2023-04-13 | $6.46 | $6.46 | $6.31 | $6.33 | $6.33 | 1,619,800 |
| 2023-04-12 | $6.34 | $6.42 | $6.30 | $6.42 | $6.42 | 1,655,700 |
| 2023-04-11 | $6.42 | $6.42 | $6.22 | $6.30 | $6.30 | 2,129,000 |
| 2023-04-10 | $6.51 | $6.58 | $6.32 | $6.36 | $6.36 | 1,783,700 |
| 2023-04-07 | $6.47 | $6.56 | $6.45 | $6.53 | $6.53 | 1,112,400 |
| 2023-04-06 | $6.56 | $6.56 | $6.47 | $6.47 | $6.47 | 1,402,600 |
| 2023-04-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-04-04 | $6.75 | $6.76 | $6.51 | $6.53 | $6.53 | 1,945,600 |
| 2023-04-03 | $6.79 | $6.79 | $6.65 | $6.71 | $6.71 | 1,515,700 |
| 2023-03-31 | $6.65 | $6.82 | $6.63 | $6.74 | $6.74 | 1,304,200 |
| 2023-03-30 | $6.69 | $6.75 | $6.63 | $6.65 | $6.65 | 1,183,200 |
| 2023-03-29 | $6.96 | $6.96 | $6.69 | $6.75 | $6.75 | 2,135,200 |
| 2023-03-28 | $6.69 | $6.85 | $6.68 | $6.83 | $6.83 | 1,937,200 |
| 2023-03-27 | $6.71 | $6.75 | $6.60 | $6.71 | $6.71 | 1,736,930 |
| 2023-03-24 | $6.90 | $6.90 | $6.70 | $6.72 | $6.72 | 1,494,400 |
| 2023-03-23 | $6.88 | $6.91 | $6.73 | $6.81 | $6.81 | 1,494,600 |
| 2023-03-22 | $6.81 | $6.93 | $6.72 | $6.88 | $6.88 | 1,556,600 |
| 2023-03-21 | $6.68 | $6.81 | $6.53 | $6.81 | $6.81 | 1,482,800 |
| 2023-03-20 | $6.86 | $6.86 | $6.52 | $6.63 | $6.63 | 2,691,200 |
| 2023-03-17 | $6.83 | $6.93 | $6.76 | $6.78 | $6.78 | 1,376,500 |
| 2023-03-16 | $7.06 | $7.06 | $6.74 | $6.78 | $6.78 | 2,316,000 |
| 2023-03-15 | $6.98 | $7.06 | $6.98 | $7.00 | $7.00 | 1,359,100 |
| 2023-03-14 | $7.18 | $7.18 | $6.83 | $6.95 | $6.95 | 2,368,320 |
| 2023-03-13 | $7.06 | $7.20 | $7.00 | $7.10 | $7.10 | 3,227,580 |
| 2023-03-10 | $7.16 | $7.45 | $7.04 | $7.08 | $7.08 | 6,223,100 |
| 2023-03-09 | $7.06 | $7.16 | $6.99 | $7.11 | $7.11 | 1,748,400 |
| 2023-03-08 | $6.91 | $7.08 | $6.86 | $7.04 | $7.04 | 1,755,800 |
| 2023-03-07 | $7.07 | $7.07 | $6.86 | $6.88 | $6.88 | 1,710,570 |
| 2023-03-06 | $7.12 | $7.14 | $7.03 | $7.05 | $7.05 | 1,247,400 |
| 2023-03-03 | $7.17 | $7.19 | $7.07 | $7.08 | $7.08 | 1,233,000 |
| 2023-03-02 | $7.17 | $7.19 | $7.07 | $7.17 | $7.17 | 1,885,110 |
| 2023-03-01 | $7.14 | $7.17 | $6.96 | $7.17 | $7.17 | 2,111,930 |
| 2023-02-28 | $7.05 | $7.08 | $6.97 | $7.08 | $7.08 | 1,389,610 |
| 2023-02-27 | $7.07 | $7.10 | $6.92 | $6.98 | $6.98 | 2,040,100 |
| 2023-02-24 | $7.12 | $7.16 | $7.03 | $7.10 | $7.10 | 1,504,700 |
| 2023-02-23 | $7.18 | $7.19 | $7.04 | $7.08 | $7.08 | 1,927,020 |
| 2023-02-22 | $7.05 | $7.15 | $7.05 | $7.12 | $7.12 | 1,768,300 |
| 2023-02-21 | $7.14 | $7.21 | $7.06 | $7.12 | $7.12 | 2,364,400 |
| 2023-02-20 | $7.11 | $7.21 | $7.09 | $7.16 | $7.16 | 3,486,600 |
| 2023-02-17 | $7.00 | $7.24 | $7.00 | $7.20 | $7.20 | 4,964,300 |
| 2023-02-16 | $7.14 | $7.36 | $6.93 | $6.99 | $6.99 | 6,552,980 |
| 2023-02-15 | $7.06 | $7.22 | $7.02 | $7.11 | $7.11 | 2,790,710 |
| 2023-02-14 | $7.05 | $7.07 | $6.99 | $7.05 | $7.05 | 1,657,000 |
| 2023-02-13 | $7.00 | $7.05 | $6.92 | $7.03 | $7.03 | 2,010,000 |
| 2023-02-10 | $6.98 | $7.03 | $6.89 | $6.97 | $6.97 | 2,254,870 |
| 2023-02-09 | $6.81 | $6.96 | $6.79 | $6.94 | $6.94 | 3,284,610 |
| 2023-02-08 | $6.83 | $6.89 | $6.72 | $6.82 | $6.82 | 2,912,300 |
| 2023-02-07 | $6.75 | $6.79 | $6.70 | $6.77 | $6.77 | 1,911,100 |
| 2023-02-06 | $6.71 | $6.80 | $6.65 | $6.74 | $6.74 | 2,628,100 |
| 2023-02-03 | $6.70 | $6.76 | $6.56 | $6.70 | $6.70 | 2,162,700 |
| 2023-02-02 | $6.70 | $6.73 | $6.62 | $6.73 | $6.73 | 2,744,600 |
| 2023-02-01 | $6.65 | $6.70 | $6.58 | $6.69 | $6.69 | 2,397,800 |
| 2023-01-31 | $6.55 | $6.64 | $6.45 | $6.62 | $6.62 | 2,505,300 |
| 2023-01-30 | $6.48 | $6.55 | $6.47 | $6.52 | $6.52 | 2,427,300 |
| 2023-01-20 | $6.40 | $6.43 | $6.38 | $6.43 | $6.43 | 1,425,600 |
| 2023-01-19 | $6.42 | $6.44 | $6.33 | $6.40 | $6.40 | 2,314,800 |
| 2023-01-18 | $6.26 | $6.42 | $6.25 | $6.35 | $6.35 | 2,203,600 |
| 2023-01-17 | $6.44 | $6.44 | $6.25 | $6.28 | $6.28 | 2,833,200 |
| 2023-01-16 | $6.38 | $6.47 | $6.33 | $6.42 | $6.42 | 2,944,000 |
| 2023-01-13 | $6.33 | $6.44 | $6.31 | $6.33 | $6.33 | 2,144,600 |
| 2023-01-12 | $6.51 | $6.56 | $6.30 | $6.33 | $6.33 | 3,490,200 |
| 2023-01-11 | $6.50 | $6.51 | $6.45 | $6.46 | $6.46 | 2,318,400 |
| 2023-01-10 | $6.59 | $6.59 | $6.46 | $6.51 | $6.51 | 3,750,500 |
| 2023-01-09 | $6.55 | $6.65 | $6.48 | $6.65 | $6.65 | 4,210,900 |
| 2023-01-06 | $6.65 | $6.68 | $6.53 | $6.59 | $6.59 | 4,190,800 |
| 2023-01-05 | $6.64 | $6.72 | $6.58 | $6.69 | $6.69 | 5,383,270 |
| 2023-01-04 | $6.86 | $6.86 | $6.71 | $6.76 | $6.76 | 6,731,130 |
| 2023-01-03 | $6.72 | $7.03 | $6.69 | $6.90 | $6.90 | 9,338,700 |
| 2023-01-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-12-30 | $6.79 | $6.85 | $6.63 | $6.80 | $6.80 | 7,901,530 |
| 2022-12-29 | $6.92 | $7.20 | $6.71 | $6.84 | $6.84 | 13,850,190 |
| 2022-12-28 | $7.10 | $7.77 | $6.90 | $6.94 | $6.94 | 22,868,990 |
| 2022-12-27 | $6.07 | $7.10 | $6.01 | $7.10 | $7.10 | 14,692,010 |
| 2022-12-26 | $5.98 | $5.98 | $5.86 | $5.92 | $5.92 | 677,600 |
| 2022-12-23 | $5.88 | $5.99 | $5.87 | $5.92 | $5.92 | 743,900 |
| 2022-12-22 | $6.06 | $6.08 | $5.93 | $5.93 | $5.93 | 1,045,000 |
| 2022-12-21 | $6.05 | $6.10 | $5.98 | $6.06 | $6.06 | 647,600 |
| 2022-12-20 | $5.96 | $6.13 | $5.94 | $6.05 | $6.05 | 908,400 |
| 2022-12-19 | $6.29 | $6.29 | $5.96 | $6.01 | $6.01 | 1,303,200 |
| 2022-12-16 | $6.23 | $6.31 | $6.10 | $6.20 | $6.20 | 927,700 |
| 2022-12-15 | $6.26 | $6.34 | $6.22 | $6.27 | $6.27 | 919,000 |
| 2022-12-14 | $6.25 | $6.37 | $6.20 | $6.26 | $6.26 | 1,396,700 |
| 2022-12-13 | $6.39 | $6.42 | $6.24 | $6.24 | $6.24 | 1,786,200 |
| 2022-12-12 | $6.52 | $6.56 | $6.39 | $6.39 | $6.39 | 1,410,200 |
| 2022-12-09 | $6.50 | $6.56 | $6.39 | $6.54 | $6.54 | 1,580,800 |
| 2022-12-08 | $6.50 | $6.55 | $6.42 | $6.50 | $6.50 | 908,100 |
| 2022-12-07 | $6.55 | $6.58 | $6.48 | $6.51 | $6.51 | 1,111,700 |
| 2022-12-06 | $6.64 | $6.66 | $6.54 | $6.55 | $6.55 | 1,412,900 |
| 2022-12-05 | $6.66 | $6.78 | $6.58 | $6.64 | $6.64 | 1,775,600 |
| 2022-12-01 | $6.54 | $6.60 | $6.44 | $6.47 | $6.47 | 1,025,300 |
| 2022-11-30 | $6.58 | $6.60 | $6.40 | $6.46 | $6.46 | 1,297,200 |
| 2022-11-29 | $6.40 | $6.54 | $6.38 | $6.51 | $6.51 | 1,032,800 |
| 2022-11-28 | $6.42 | $6.48 | $6.33 | $6.38 | $6.38 | 1,060,700 |
| 2022-11-25 | $6.56 | $6.56 | $6.32 | $6.41 | $6.41 | 1,106,100 |
| 2022-11-24 | $6.58 | $6.74 | $6.50 | $6.55 | $6.55 | 1,230,800 |
| 2022-11-23 | $6.64 | $6.69 | $6.44 | $6.56 | $6.56 | 1,234,600 |
| 2022-11-22 | $6.69 | $6.80 | $6.54 | $6.58 | $6.58 | 1,087,600 |
| 2022-11-21 | $6.65 | $6.77 | $6.61 | $6.68 | $6.68 | 1,284,000 |
| 2022-11-18 | $6.75 | $6.82 | $6.67 | $6.78 | $6.78 | 1,223,200 |
| 2022-11-17 | $6.77 | $6.80 | $6.61 | $6.75 | $6.75 | 1,325,110 |
| 2022-11-16 | $6.58 | $6.74 | $6.58 | $6.68 | $6.68 | 1,140,500 |
| 2022-11-15 | $6.59 | $6.65 | $6.52 | $6.61 | $6.61 | 1,062,900 |
| 2022-11-14 | $6.67 | $6.69 | $6.49 | $6.51 | $6.51 | 978,100 |
| 2022-11-11 | $6.64 | $6.69 | $6.52 | $6.57 | $6.57 | 1,122,900 |
| 2022-11-10 | $6.54 | $6.61 | $6.43 | $6.50 | $6.50 | 666,340 |
| 2022-11-09 | $6.50 | $6.59 | $6.48 | $6.52 | $6.52 | 557,900 |
| 2022-11-08 | $6.50 | $6.55 | $6.42 | $6.51 | $6.51 | 853,900 |
| 2022-11-07 | $6.36 | $6.50 | $6.36 | $6.50 | $6.50 | 874,600 |
| 2022-11-04 | $6.37 | $6.44 | $6.31 | $6.42 | $6.42 | 682,500 |
| 2022-11-03 | $6.27 | $6.38 | $6.22 | $6.34 | $6.34 | 737,470 |
| 2022-11-02 | $6.22 | $6.30 | $6.17 | $6.27 | $6.27 | 1,070,640 |
| 2022-11-01 | $6.24 | $6.29 | $6.10 | $6.22 | $6.22 | 1,103,500 |
| 2022-10-31 | $5.76 | $6.25 | $5.76 | $6.22 | $6.22 | 1,454,400 |
| 2022-10-28 | $6.36 | $6.39 | $5.98 | $5.98 | $5.98 | 1,040,900 |
| 2022-10-27 | $6.42 | $6.45 | $6.26 | $6.35 | $6.35 | 951,500 |
| 2022-10-26 | $6.22 | $6.44 | $6.18 | $6.43 | $6.43 | 1,020,200 |
| 2022-10-25 | $6.31 | $6.31 | $6.13 | $6.25 | $6.25 | 563,900 |
| 2022-10-24 | $6.41 | $6.51 | $6.21 | $6.25 | $6.25 | 720,600 |
| 2022-10-21 | $6.42 | $6.46 | $6.33 | $6.39 | $6.39 | 390,000 |
| 2022-10-20 | $6.44 | $6.48 | $6.31 | $6.38 | $6.38 | 462,000 |
| 2022-10-19 | $6.45 | $6.50 | $6.37 | $6.39 | $6.39 | 503,600 |
| 2022-10-18 | $6.47 | $6.65 | $6.42 | $6.45 | $6.45 | 944,200 |
| 2022-10-17 | $6.41 | $6.48 | $6.35 | $6.46 | $6.46 | 571,000 |
| 2022-10-14 | $6.38 | $6.45 | $6.27 | $6.40 | $6.40 | 641,800 |
| 2022-10-13 | $6.19 | $6.32 | $6.13 | $6.29 | $6.29 | 693,500 |
| 2022-10-12 | $6.05 | $6.19 | $5.97 | $6.19 | $6.19 | 616,900 |
| 2022-10-11 | $6.02 | $6.08 | $5.89 | $6.06 | $6.06 | 708,100 |
| 2022-10-10 | $6.16 | $6.23 | $5.97 | $6.00 | $6.00 | 847,490 |
| 2022-09-30 | $6.20 | $6.27 | $6.12 | $6.15 | $6.15 | 535,890 |
| 2022-09-29 | $6.36 | $6.37 | $6.16 | $6.21 | $6.21 | 803,200 |
| 2022-09-28 | $6.43 | $6.47 | $6.25 | $6.25 | $6.25 | 774,710 |
| 2022-09-27 | $6.33 | $6.43 | $6.30 | $6.43 | $6.43 | 661,500 |
| 2022-09-26 | $6.42 | $6.42 | $6.24 | $6.36 | $6.36 | 748,800 |
| 2022-09-23 | $6.70 | $6.72 | $6.45 | $6.45 | $6.45 | 766,300 |
| 2022-09-22 | $6.71 | $6.84 | $6.64 | $6.69 | $6.69 | 712,300 |
| 2022-09-21 | $6.72 | $6.82 | $6.62 | $6.77 | $6.77 | 787,100 |
| 2022-09-20 | $6.60 | $6.78 | $6.60 | $6.72 | $6.72 | 729,700 |
| 2022-09-19 | $6.77 | $6.77 | $6.53 | $6.58 | $6.58 | 851,700 |
| 2022-09-16 | $6.91 | $6.95 | $6.59 | $6.59 | $6.59 | 908,800 |
| 2022-09-15 | $7.11 | $7.16 | $6.80 | $6.88 | $6.88 | 1,024,720 |
| 2022-09-14 | $7.07 | $7.15 | $6.99 | $7.07 | $7.07 | 905,200 |
| 2022-09-13 | $7.11 | $7.28 | $7.11 | $7.18 | $7.18 | 876,320 |
| 2022-09-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2022-09-09 | $7.19 | $7.27 | $7.08 | $7.09 | $7.09 | 1,062,800 |
| 2022-09-08 | $7.31 | $7.38 | $7.16 | $7.19 | $7.19 | 656,800 |
| 2022-09-07 | $7.45 | $7.45 | $7.27 | $7.30 | $7.30 | 693,600 |
| 2022-09-06 | $7.25 | $7.44 | $7.24 | $7.38 | $7.38 | 939,200 |
| 2022-09-05 | $7.19 | $7.29 | $7.14 | $7.26 | $7.26 | 1,167,900 |
| 2022-09-02 | $7.18 | $7.21 | $7.08 | $7.18 | $7.18 | 729,800 |
| 2022-09-01 | $7.09 | $7.19 | $7.06 | $7.07 | $7.07 | 927,500 |
| 2022-08-31 | $7.39 | $7.39 | $7.12 | $7.12 | $7.12 | 1,121,800 |
| 2022-08-30 | $7.36 | $7.41 | $7.26 | $7.39 | $7.39 | 958,400 |
| 2022-08-29 | $7.16 | $7.35 | $7.03 | $7.32 | $7.32 | 801,200 |
| 2022-08-26 | $7.23 | $7.34 | $7.17 | $7.18 | $7.18 | 584,200 |
| 2022-08-25 | $7.38 | $7.42 | $7.20 | $7.28 | $7.28 | 899,500 |
| 2022-08-24 | $7.57 | $7.67 | $7.35 | $7.36 | $7.36 | 1,176,800 |
| 2022-08-23 | $7.61 | $7.62 | $7.51 | $7.61 | $7.61 | 882,270 |
| 2022-08-22 | $7.41 | $7.60 | $7.40 | $7.60 | $7.60 | 746,070 |
| 2022-08-19 | $7.57 | $7.67 | $7.44 | $7.44 | $7.44 | 963,100 |
| 2022-08-18 | $7.60 | $7.65 | $7.50 | $7.58 | $7.58 | 817,600 |
| 2022-08-17 | $7.61 | $7.72 | $7.56 | $7.59 | $7.59 | 1,020,980 |
| 2022-08-16 | $7.63 | $7.74 | $7.54 | $7.71 | $7.71 | 804,200 |
| 2022-08-15 | $7.75 | $7.75 | $7.54 | $7.61 | $7.61 | 767,600 |
| 2022-08-12 | $7.79 | $7.84 | $7.65 | $7.67 | $7.67 | 853,500 |
| 2022-08-11 | $7.72 | $7.85 | $7.72 | $7.77 | $7.77 | 1,429,400 |
| 2022-08-10 | $7.60 | $7.72 | $7.50 | $7.72 | $7.72 | 1,350,180 |
| 2022-08-09 | $7.53 | $7.59 | $7.49 | $7.57 | $7.57 | 730,270 |
| 2022-08-08 | $7.49 | $7.58 | $7.40 | $7.55 | $7.55 | 988,700 |
| 2022-08-05 | $7.36 | $7.45 | $7.32 | $7.43 | $7.43 | 648,100 |
| 2022-08-04 | $7.21 | $7.38 | $7.18 | $7.38 | $7.38 | 848,600 |
| 2022-08-03 | $7.17 | $7.37 | $7.17 | $7.17 | $7.17 | 1,247,600 |
| 2022-08-02 | $7.36 | $7.43 | $7.06 | $7.19 | $7.19 | 1,273,000 |
| 2022-08-01 | $7.41 | $7.50 | $7.35 | $7.49 | $7.49 | 927,400 |
| 2022-07-29 | $7.48 | $7.52 | $7.39 | $7.39 | $7.39 | 1,047,400 |
| 2022-07-28 | $7.36 | $7.49 | $7.28 | $7.44 | $7.44 | 1,120,400 |
| 2022-07-27 | $7.27 | $7.44 | $7.24 | $7.42 | $7.42 | 1,368,200 |
| 2022-07-26 | $7.25 | $7.28 | $7.12 | $7.27 | $7.27 | 810,200 |
| 2022-07-25 | $7.34 | $7.34 | $7.15 | $7.23 | $7.23 | 643,900 |
| 2022-07-22 | $7.28 | $7.34 | $7.15 | $7.26 | $7.26 | 725,800 |
| 2022-07-21 | $7.36 | $7.38 | $7.27 | $7.27 | $7.27 | 647,300 |
| 2022-07-20 | $7.31 | $7.35 | $7.25 | $7.35 | $7.35 | 658,500 |
| 2022-07-19 | $7.20 | $7.31 | $7.12 | $7.31 | $7.31 | 1,219,900 |
| 2022-07-18 | $6.86 | $7.18 | $6.86 | $7.18 | $7.18 | 1,727,800 |
| 2022-07-15 | $7.07 | $7.11 | $6.85 | $6.85 | $6.85 | 1,057,400 |
| 2022-07-14 | $7.14 | $7.18 | $7.06 | $7.11 | $7.11 | 801,800 |
| 2022-07-13 | $6.92 | $7.11 | $6.80 | $7.10 | $7.10 | 1,324,000 |
| 2022-07-12 | $7.14 | $7.15 | $6.86 | $6.89 | $6.89 | 1,811,700 |
| 2022-07-11 | $7.19 | $7.25 | $7.13 | $7.16 | $7.16 | 902,500 |
| 2022-07-08 | $7.21 | $7.32 | $7.20 | $7.21 | $7.21 | 851,200 |
| 2022-07-07 | $7.66 | $7.66 | $7.24 | $7.26 | $7.26 | 1,222,910 |
| 2022-07-06 | $7.31 | $7.42 | $7.20 | $7.30 | $7.30 | 1,017,390 |
| 2022-07-05 | $7.35 | $7.45 | $7.21 | $7.32 | $7.32 | 1,035,180 |
| 2022-07-04 | $7.51 | $7.51 | $7.28 | $7.35 | $7.35 | 822,600 |
| 2022-07-01 | $7.37 | $7.40 | $7.28 | $7.37 | $7.37 | 1,189,400 |
| 2022-06-30 | $7.44 | $7.49 | $7.32 | $7.35 | $7.32 | 1,946,270 |
| 2022-06-29 | $7.72 | $7.72 | $7.43 | $7.43 | $7.40 | 2,662,210 |
| 2022-06-28 | $7.35 | $7.95 | $7.34 | $7.72 | $7.72 | 4,661,080 |
| 2022-06-27 | $7.42 | $7.52 | $7.32 | $7.35 | $7.35 | 684,700 |
| 2022-06-24 | $7.30 | $7.36 | $7.27 | $7.33 | $7.33 | 657,100 |
| 2022-06-23 | $7.18 | $7.29 | $7.14 | $7.26 | $7.26 | 719,350 |
| 2022-06-22 | $7.35 | $7.36 | $7.16 | $7.19 | $7.19 | 1,402,390 |
| 2022-06-21 | $7.38 | $7.40 | $7.22 | $7.33 | $7.33 | 937,500 |
| 2022-06-20 | $7.34 | $7.40 | $7.28 | $7.37 | $7.37 | 1,185,800 |
| 2022-06-17 | $7.18 | $7.34 | $7.12 | $7.32 | $7.32 | 1,164,200 |
| 2022-06-16 | $7.25 | $7.35 | $7.17 | $7.17 | $7.17 | 626,700 |
| 2022-06-15 | $7.31 | $7.39 | $7.24 | $7.24 | $7.24 | 805,360 |
| 2022-06-14 | $7.21 | $7.32 | $7.05 | $7.30 | $7.30 | 905,500 |
| 2022-06-13 | $7.17 | $7.35 | $7.17 | $7.28 | $7.28 | 599,000 |
| 2022-06-10 | $7.11 | $7.34 | $7.11 | $7.29 | $7.29 | 758,700 |
| 2022-06-09 | $7.36 | $7.36 | $7.11 | $7.21 | $7.21 | 1,135,100 |
| 2022-06-08 | $7.63 | $7.73 | $7.28 | $7.37 | $7.37 | 2,082,600 |
| 2022-06-07 | $7.43 | $7.74 | $7.30 | $7.65 | $7.65 | 3,240,470 |
| 2022-06-06 | $7.29 | $7.40 | $7.28 | $7.38 | $7.38 | 925,570 |
| 2022-06-02 | $7.16 | $7.30 | $7.05 | $7.28 | $7.28 | 1,405,770 |
| 2022-06-01 | $7.15 | $7.20 | $7.09 | $7.16 | $7.16 | 825,300 |
| 2022-05-31 | $7.04 | $7.16 | $7.00 | $7.15 | $7.15 | 1,052,900 |
| 2022-05-30 | $7.05 | $7.05 | $6.95 | $7.03 | $7.03 | 692,000 |
| 2022-05-27 | $7.00 | $7.11 | $6.93 | $7.01 | $7.01 | 880,470 |
| 2022-05-26 | $6.93 | $7.03 | $6.80 | $7.01 | $7.01 | 1,010,200 |
| 2022-05-25 | $6.80 | $6.94 | $6.76 | $6.93 | $6.93 | 727,000 |
| 2022-05-24 | $7.11 | $7.12 | $6.76 | $6.76 | $6.76 | 1,642,900 |
| 2022-05-23 | $7.00 | $7.09 | $6.96 | $7.07 | $7.07 | 794,290 |
| 2022-05-20 | $6.95 | $7.08 | $6.94 | $6.99 | $6.99 | 873,420 |
| 2022-05-19 | $6.81 | $6.99 | $6.79 | $6.95 | $6.95 | 1,024,200 |
| 2022-05-18 | $6.81 | $7.11 | $6.78 | $6.95 | $6.95 | 1,385,300 |
| 2022-05-17 | $6.86 | $6.89 | $6.75 | $6.84 | $6.84 | 657,100 |
| 2022-05-16 | $6.91 | $6.98 | $6.83 | $6.89 | $6.89 | 658,100 |
| 2022-05-13 | $6.85 | $6.98 | $6.78 | $6.90 | $6.90 | 931,870 |
| 2022-05-12 | $6.71 | $6.90 | $6.71 | $6.85 | $6.85 | 950,370 |
| 2022-05-11 | $6.85 | $6.95 | $6.73 | $6.75 | $6.75 | 1,060,100 |
| 2022-05-10 | $6.71 | $6.87 | $6.61 | $6.85 | $6.85 | 707,500 |
| 2022-05-09 | $6.69 | $6.86 | $6.69 | $6.83 | $6.83 | 717,900 |
| 2022-05-06 | $6.63 | $6.73 | $6.55 | $6.69 | $6.69 | 810,600 |
| 2022-05-05 | $6.58 | $6.78 | $6.48 | $6.72 | $6.72 | 1,124,400 |
| 2022-05-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-05-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-04-29 | $6.30 | $6.61 | $6.30 | $6.55 | $6.55 | 1,269,300 |
| 2022-04-28 | $6.48 | $6.56 | $6.26 | $6.31 | $6.31 | 1,239,400 |
| 2022-04-27 | $6.27 | $6.51 | $6.09 | $6.48 | $6.48 | 1,703,900 |
| 2022-04-26 | $6.58 | $6.76 | $6.24 | $6.26 | $6.26 | 1,142,500 |
| 2022-04-25 | $7.30 | $7.32 | $6.50 | $6.56 | $6.56 | 2,313,100 |
| 2022-04-22 | $7.22 | $7.55 | $7.02 | $7.37 | $7.37 | 1,725,900 |
| 2022-04-21 | $7.48 | $7.53 | $7.15 | $7.23 | $7.23 | 1,071,000 |
| 2022-04-20 | $7.63 | $7.63 | $7.40 | $7.45 | $7.45 | 859,100 |
| 2022-04-19 | $7.43 | $7.56 | $7.38 | $7.51 | $7.51 | 1,000,970 |
| 2022-04-18 | $7.41 | $7.47 | $7.16 | $7.41 | $7.41 | 830,100 |
| 2022-04-15 | $7.78 | $7.78 | $7.37 | $7.41 | $7.41 | 1,639,000 |
| 2022-04-14 | $7.74 | $7.84 | $7.70 | $7.75 | $7.75 | 679,270 |
| 2022-04-13 | $7.91 | $7.91 | $7.65 | $7.70 | $7.70 | 1,075,400 |
| 2022-04-12 | $7.86 | $7.99 | $7.75 | $7.98 | $7.98 | 776,900 |
| 2022-04-11 | $8.10 | $8.13 | $7.85 | $7.89 | $7.89 | 755,100 |
| 2022-04-08 | $8.12 | $8.22 | $7.97 | $8.14 | $8.14 | 731,200 |
| 2022-04-07 | $8.30 | $8.36 | $8.15 | $8.16 | $8.16 | 886,000 |
| 2022-04-06 | $8.20 | $8.40 | $8.17 | $8.38 | $8.38 | 944,300 |
| 2022-04-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-04-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-04-01 | $8.25 | $8.26 | $8.16 | $8.19 | $8.19 | 781,800 |
| 2022-03-31 | $8.24 | $8.39 | $8.19 | $8.32 | $8.32 | 968,500 |
| 2022-03-30 | $8.01 | $8.24 | $8.01 | $8.24 | $8.24 | 898,270 |
| 2022-03-29 | $8.26 | $8.27 | $8.01 | $8.09 | $8.09 | 964,000 |
| 2022-03-28 | $8.31 | $8.42 | $8.13 | $8.18 | $8.18 | 1,205,100 |
| 2022-03-25 | $8.32 | $8.47 | $8.32 | $8.38 | $8.38 | 2,355,390 |
| 2022-03-24 | $8.31 | $9.04 | $8.16 | $8.53 | $8.53 | 3,603,070 |
| 2022-03-23 | $8.50 | $8.50 | $8.33 | $8.34 | $8.34 | 881,800 |
| 2022-03-22 | $8.26 | $8.43 | $8.14 | $8.39 | $8.39 | 1,639,000 |
| 2022-03-21 | $8.13 | $8.30 | $8.12 | $8.26 | $8.26 | 995,000 |
| 2022-03-18 | $8.10 | $8.23 | $8.05 | $8.19 | $8.19 | 887,200 |
| 2022-03-17 | $8.05 | $8.23 | $8.00 | $8.13 | $8.13 | 1,471,900 |
| 2022-03-16 | $7.86 | $8.05 | $7.60 | $7.96 | $7.96 | 1,147,900 |
| 2022-03-15 | $8.25 | $8.25 | $7.73 | $7.77 | $7.77 | 1,415,900 |
| 2022-03-14 | $8.44 | $8.47 | $8.24 | $8.28 | $8.28 | 974,000 |
| 2022-03-11 | $8.27 | $8.68 | $8.11 | $8.49 | $8.49 | 1,094,000 |
| 2022-03-10 | $8.30 | $8.55 | $8.30 | $8.40 | $8.40 | 1,274,700 |
| 2022-03-09 | $8.50 | $8.64 | $7.88 | $8.19 | $8.19 | 1,519,710 |
| 2022-03-08 | $8.77 | $8.88 | $8.49 | $8.50 | $8.50 | 1,393,800 |
| 2022-03-07 | $8.99 | $8.99 | $8.71 | $8.77 | $8.77 | 1,113,890 |
| 2022-03-04 | $9.04 | $9.05 | $8.90 | $8.90 | $8.90 | 949,410 |
| 2022-03-03 | $9.06 | $9.09 | $8.97 | $8.99 | $8.99 | 888,710 |
| 2022-03-02 | $8.99 | $9.05 | $8.92 | $9.05 | $9.05 | 918,190 |
| 2022-03-01 | $8.93 | $9.04 | $8.92 | $8.97 | $8.97 | 903,800 |
| 2022-02-28 | $9.00 | $9.03 | $8.77 | $8.93 | $8.93 | 1,272,200 |
| 2022-02-25 | $9.01 | $9.13 | $8.98 | $9.03 | $9.03 | 972,200 |
| 2022-02-24 | $9.14 | $9.23 | $8.77 | $8.96 | $8.96 | 2,110,500 |
| 2022-02-23 | $9.04 | $9.16 | $9.04 | $9.16 | $9.16 | 1,297,170 |
| 2022-02-22 | $9.11 | $9.22 | $9.02 | $9.08 | $9.08 | 1,559,250 |
| 2022-02-21 | $9.05 | $9.15 | $9.02 | $9.15 | $9.15 | 1,208,400 |
| 2022-02-18 | $8.97 | $9.07 | $8.92 | $9.05 | $9.05 | 973,320 |
| 2022-02-17 | $8.99 | $9.14 | $8.96 | $9.05 | $9.05 | 1,089,800 |
| 2022-02-16 | $8.99 | $9.04 | $8.90 | $9.02 | $9.02 | 1,296,800 |
| 2022-02-15 | $9.01 | $9.01 | $8.82 | $8.89 | $8.89 | 1,040,800 |
| 2022-02-14 | $8.90 | $9.02 | $8.85 | $8.94 | $8.94 | 774,270 |
| 2022-02-11 | $9.07 | $9.07 | $8.87 | $8.94 | $8.94 | 1,279,600 |
| 2022-02-10 | $9.09 | $9.13 | $8.99 | $9.08 | $9.08 | 1,272,400 |
| 2022-02-09 | $9.11 | $9.18 | $9.05 | $9.12 | $9.12 | 1,232,600 |
| 2022-02-08 | $8.96 | $9.11 | $8.91 | $9.11 | $9.11 | 1,343,200 |
| 2022-02-07 | $8.80 | $9.10 | $8.80 | $8.96 | $8.96 | 1,416,020 |
| 2022-02-04 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-02-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-02-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-02-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-01-28 | $8.60 | $8.86 | $8.55 | $8.76 | $8.76 | 1,665,400 |
| 2022-01-27 | $8.86 | $8.86 | $8.53 | $8.54 | $8.54 | 1,916,000 |
| 2022-01-26 | $8.77 | $8.99 | $8.75 | $8.88 | $8.88 | 1,140,700 |
| 2022-01-25 | $9.13 | $9.19 | $8.75 | $8.77 | $8.77 | 1,988,070 |
| 2022-01-24 | $9.31 | $9.36 | $9.11 | $9.14 | $9.14 | 1,554,870 |
| 2022-01-21 | $9.36 | $9.48 | $9.25 | $9.38 | $9.38 | 1,375,870 |
| 2022-01-20 | $9.78 | $9.78 | $9.36 | $9.36 | $9.36 | 2,510,270 |
| 2022-01-19 | $9.60 | $9.82 | $9.60 | $9.76 | $9.76 | 1,883,400 |
| 2022-01-18 | $10.05 | $10.10 | $9.62 | $9.68 | $9.68 | 4,029,500 |
| 2022-01-17 | $9.90 | $10.13 | $9.89 | $10.12 | $10.12 | 2,164,640 |
| 2022-01-14 | $10.13 | $10.16 | $9.93 | $9.95 | $9.95 | 2,999,440 |
| 2022-01-13 | $10.22 | $10.25 | $10.10 | $10.15 | $10.15 | 2,439,000 |
| 2022-01-12 | $10.15 | $10.32 | $10.08 | $10.26 | $10.26 | 3,828,000 |
| 2022-01-11 | $9.99 | $10.25 | $9.96 | $10.12 | $10.12 | 3,760,200 |
| 2022-01-10 | $9.85 | $10.05 | $9.78 | $10.01 | $10.01 | 2,480,600 |
| 2022-01-07 | $10.09 | $10.13 | $9.79 | $9.84 | $9.84 | 3,380,000 |
| 2022-01-06 | $10.05 | $10.20 | $10.02 | $10.09 | $10.09 | 3,482,900 |
| 2022-01-05 | $10.06 | $10.21 | $9.94 | $10.15 | $10.15 | 4,749,900 |
| 2022-01-04 | $9.87 | $10.15 | $9.87 | $10.08 | $10.08 | 4,037,900 |
| 2022-01-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-31 | $9.78 | $10.16 | $9.77 | $9.90 | $9.90 | 4,760,700 |
| 2021-12-30 | $9.97 | $10.49 | $9.80 | $10.00 | $10.00 | 8,574,380 |
| 2021-12-29 | $9.62 | $9.67 | $9.47 | $9.58 | $9.58 | 1,818,470 |
| 2021-12-28 | $9.49 | $9.63 | $9.42 | $9.63 | $9.63 | 1,651,100 |
| 2021-12-27 | $9.38 | $9.53 | $9.35 | $9.46 | $9.46 | 1,556,700 |
| 2021-12-24 | $9.72 | $9.78 | $9.39 | $9.42 | $9.42 | 2,759,100 |
| 2021-12-23 | $9.83 | $9.91 | $9.64 | $9.64 | $9.64 | 3,010,800 |
| 2021-12-22 | $10.08 | $10.08 | $9.80 | $9.82 | $9.82 | 2,871,100 |
| 2021-12-21 | $9.89 | $10.04 | $9.86 | $10.01 | $10.01 | 2,171,700 |
| 2021-12-20 | $10.06 | $10.06 | $9.86 | $9.89 | $9.89 | 2,907,400 |
| 2021-12-17 | $10.03 | $10.23 | $9.99 | $10.06 | $10.06 | 3,617,900 |
| 2021-12-16 | $10.13 | $10.25 | $10.07 | $10.20 | $10.20 | 4,360,500 |
| 2021-12-15 | $10.50 | $10.50 | $10.05 | $10.07 | $10.07 | 7,087,500 |
| 2021-12-14 | $10.50 | $10.74 | $10.30 | $10.41 | $10.41 | 11,070,670 |
| 2021-12-13 | $10.00 | $10.59 | $10.00 | $10.37 | $10.37 | 13,298,950 |
| 2021-12-10 | $9.42 | $9.75 | $9.34 | $9.60 | $9.60 | 3,186,200 |
| 2021-12-09 | $9.33 | $9.44 | $9.27 | $9.40 | $9.40 | 1,656,400 |
| 2021-12-08 | $9.34 | $9.37 | $9.24 | $9.34 | $9.34 | 1,211,170 |
| 2021-12-07 | $9.47 | $9.59 | $9.17 | $9.30 | $9.30 | 2,501,100 |
| 2021-12-06 | $9.74 | $9.79 | $9.46 | $9.47 | $9.47 | 2,847,070 |
| 2021-12-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,903,600 |
| 2021-12-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,642,700 |
| 2021-12-01 | $9.70 | $9.96 | $9.61 | $9.93 | $9.93 | 4,049,500 |
| 2021-11-30 | $9.47 | $9.85 | $9.47 | $9.74 | $9.74 | 3,887,710 |
| 2021-11-29 | $9.51 | $9.56 | $9.40 | $9.45 | $9.45 | 2,622,890 |
| 2021-11-26 | $9.68 | $9.92 | $9.64 | $9.66 | $9.66 | 3,277,490 |
| 2021-11-25 | $9.73 | $9.82 | $9.56 | $9.67 | $9.67 | 3,261,870 |
| 2021-11-24 | $9.86 | $9.97 | $9.66 | $9.75 | $9.75 | 3,892,140 |
| 2021-11-23 | $9.71 | $9.97 | $9.65 | $9.80 | $9.80 | 3,690,140 |
| 2021-11-22 | $9.66 | $9.74 | $9.55 | $9.67 | $9.67 | 1,909,000 |
| 2021-11-19 | $9.60 | $9.72 | $9.53 | $9.66 | $9.66 | 2,654,800 |
| 2021-11-18 | $9.84 | $9.85 | $9.58 | $9.60 | $9.60 | 2,803,280 |
| 2021-11-17 | $9.49 | $9.74 | $9.49 | $9.70 | $9.70 | 2,820,600 |
| 2021-11-16 | $9.56 | $9.65 | $9.47 | $9.52 | $9.52 | 3,181,490 |
| 2021-11-15 | $9.45 | $9.65 | $9.33 | $9.61 | $9.61 | 4,107,100 |
| 2021-11-12 | $9.28 | $9.45 | $9.27 | $9.43 | $9.43 | 3,172,600 |
| 2021-11-11 | $9.28 | $9.42 | $9.25 | $9.38 | $9.38 | 3,149,300 |
| 2021-11-10 | $9.15 | $9.30 | $9.10 | $9.26 | $9.26 | 1,713,700 |
| 2021-11-09 | $9.10 | $9.23 | $9.05 | $9.23 | $9.23 | 2,099,970 |
| 2021-11-08 | $9.07 | $9.15 | $8.92 | $9.14 | $9.14 | 1,601,570 |
| 2021-11-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,159,470 |
| 2021-11-04 | $9.29 | $9.38 | $9.18 | $9.30 | $9.30 | 4,294,800 |
| 2021-11-03 | $9.30 | $9.59 | $9.27 | $9.57 | $9.57 | 5,284,800 |
| 2021-11-02 | $9.59 | $9.77 | $9.29 | $9.38 | $9.38 | 6,658,100 |
| 2021-11-01 | $9.07 | $9.23 | $8.98 | $9.18 | $9.18 | 2,467,200 |
| 2021-10-29 | $8.86 | $9.05 | $8.77 | $9.02 | $9.02 | 2,265,500 |
| 2021-10-28 | $8.78 | $8.94 | $8.68 | $8.77 | $8.77 | 2,566,700 |
| 2021-10-27 | $9.34 | $9.40 | $8.82 | $8.90 | $8.90 | 4,980,300 |
| 2021-10-26 | $9.19 | $9.45 | $9.17 | $9.44 | $9.44 | 3,042,000 |
| 2021-10-25 | $9.09 | $9.23 | $9.05 | $9.23 | $9.23 | 1,855,400 |
| 2021-10-22 | $9.11 | $9.22 | $9.01 | $9.14 | $9.14 | 2,043,700 |
| 2021-10-21 | $9.12 | $9.34 | $9.11 | $9.15 | $9.15 | 2,859,000 |
| 2021-10-20 | $9.45 | $9.45 | $9.08 | $9.16 | $9.16 | 3,939,500 |
| 2021-10-19 | $9.51 | $9.59 | $9.43 | $9.45 | $9.45 | 1,870,500 |
| 2021-10-18 | $9.32 | $9.56 | $9.24 | $9.49 | $9.49 | 2,386,600 |
| 2021-10-15 | $9.61 | $9.69 | $9.30 | $9.34 | $9.34 | 3,058,500 |
| 2021-10-14 | $9.65 | $9.76 | $9.46 | $9.74 | $9.74 | 2,100,200 |
| 2021-10-13 | $9.68 | $9.72 | $9.31 | $9.61 | $9.61 | 2,611,100 |
| 2021-10-12 | $9.99 | $10.16 | $9.55 | $9.67 | $9.67 | 3,756,400 |
| 2021-10-11 | $10.29 | $10.31 | $9.96 | $10.05 | $10.05 | 2,546,300 |
| 2021-10-08 | $10.16 | $10.27 | $9.94 | $10.26 | $10.26 | 3,451,100 |
| 2021-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-30 | $9.88 | $10.04 | $9.80 | $9.97 | $9.97 | 2,967,000 |
| 2021-09-29 | $10.22 | $10.22 | $9.75 | $9.79 | $9.79 | 4,772,800 |
| 2021-09-28 | $10.39 | $10.44 | $10.20 | $10.33 | $10.33 | 3,974,200 |
| 2021-09-27 | $11.11 | $11.13 | $10.15 | $10.30 | $10.30 | 8,827,490 |
| 2021-09-24 | $11.73 | $11.93 | $10.80 | $11.10 | $11.10 | 14,724,640 |
| 2021-09-23 | $13.59 | $13.60 | $12.24 | $12.36 | $12.36 | 20,268,710 |
| 2021-09-22 | $11.92 | $13.60 | $11.91 | $13.40 | $13.40 | 22,171,450 |
| 2021-09-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-09-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-09-17 | $12.01 | $12.76 | $11.43 | $12.30 | $12.30 | 18,394,010 |
| 2021-09-16 | $11.30 | $12.33 | $11.30 | $11.58 | $11.58 | 14,154,560 |
| 2021-09-15 | $10.77 | $11.49 | $10.68 | $11.45 | $11.45 | 9,382,170 |
| 2021-09-14 | $11.19 | $11.30 | $10.75 | $10.88 | $10.88 | 6,729,570 |
| 2021-09-13 | $10.90 | $11.41 | $10.69 | $11.24 | $11.24 | 9,765,400 |
| 2021-09-10 | $11.22 | $11.48 | $10.86 | $10.96 | $10.96 | 7,630,300 |
| 2021-09-09 | $11.50 | $11.98 | $11.14 | $11.31 | $11.31 | 10,176,450 |
| 2021-09-08 | $11.46 | $11.70 | $11.20 | $11.25 | $11.25 | 10,857,980 |
| 2021-09-07 | $10.69 | $11.85 | $10.69 | $11.46 | $11.46 | 14,460,610 |
| 2021-09-06 | $10.89 | $11.09 | $10.57 | $10.80 | $10.80 | 5,266,870 |
| 2021-09-03 | $10.37 | $11.18 | $10.30 | $10.86 | $10.86 | 10,406,870 |
| 2021-09-02 | $10.13 | $10.46 | $9.96 | $10.40 | $10.40 | 4,425,200 |
| 2021-09-01 | $10.53 | $10.78 | $9.80 | $10.10 | $10.10 | 7,136,900 |
| 2021-08-31 | $10.39 | $10.86 | $10.30 | $10.64 | $10.64 | 5,617,370 |
| 2021-08-30 | $10.99 | $11.30 | $10.25 | $10.39 | $10.39 | 8,587,570 |
| 2021-08-27 | $10.86 | $11.06 | $10.65 | $10.97 | $10.97 | 4,874,000 |
| 2021-08-26 | $10.95 | $11.40 | $10.83 | $10.89 | $10.89 | 6,535,870 |
| 2021-08-25 | $10.76 | $11.25 | $10.56 | $11.22 | $11.22 | 8,037,100 |
| 2021-08-24 | $10.88 | $10.99 | $10.60 | $10.78 | $10.78 | 5,345,600 |
| 2021-08-23 | $10.18 | $10.93 | $10.18 | $10.90 | $10.90 | 9,587,010 |
| 2021-08-20 | $10.19 | $10.66 | $10.05 | $10.25 | $10.25 | 4,905,300 |
| 2021-08-19 | $10.52 | $10.90 | $10.29 | $10.33 | $10.33 | 6,200,500 |
| 2021-08-18 | $10.11 | $10.45 | $10.01 | $10.45 | $10.45 | 3,942,500 |
| 2021-08-17 | $10.40 | $10.53 | $10.03 | $10.05 | $10.05 | 4,882,780 |
| 2021-08-16 | $10.63 | $10.88 | $10.49 | $10.57 | $10.57 | 4,796,100 |
| 2021-08-13 | $10.80 | $10.80 | $10.44 | $10.50 | $10.50 | 5,650,730 |
| 2021-08-12 | $10.50 | $10.97 | $10.41 | $10.72 | $10.72 | 7,211,490 |
| 2021-08-11 | $10.51 | $10.64 | $10.31 | $10.59 | $10.59 | 5,597,100 |
| 2021-08-10 | $10.17 | $10.74 | $10.17 | $10.41 | $10.41 | 6,966,630 |
| 2021-08-09 | $10.05 | $10.19 | $9.89 | $10.17 | $10.17 | 3,920,670 |
| 2021-08-06 | $10.03 | $10.14 | $9.88 | $10.02 | $10.02 | 5,185,600 |
| 2021-08-05 | $10.12 | $10.45 | $10.01 | $10.26 | $10.26 | 8,550,710 |
| 2021-08-04 | $10.02 | $10.34 | $10.02 | $10.09 | $10.09 | 4,459,000 |
| 2021-08-03 | $10.16 | $10.40 | $9.96 | $10.05 | $10.05 | 7,350,200 |
| 2021-08-02 | $9.67 | $10.32 | $9.55 | $10.28 | $10.28 | 10,905,470 |
| 2021-07-30 | $9.47 | $9.75 | $9.43 | $9.75 | $9.75 | 5,518,070 |
| 2021-07-29 | $9.09 | $9.58 | $9.08 | $9.47 | $9.47 | 5,282,700 |
| 2021-07-28 | $9.52 | $9.52 | $8.97 | $9.09 | $9.09 | 5,280,070 |
| 2021-07-27 | $9.90 | $10.05 | $9.54 | $9.60 | $9.60 | 7,117,340 |
| 2021-07-26 | $10.26 | $10.50 | $9.74 | $9.85 | $9.85 | 12,538,880 |
| 2021-07-23 | $9.52 | $9.61 | $9.33 | $9.38 | $9.38 | 3,696,700 |
| 2021-07-22 | $9.25 | $9.58 | $9.18 | $9.58 | $9.58 | 6,313,470 |
| 2021-07-21 | $9.01 | $9.35 | $9.01 | $9.18 | $9.18 | 2,621,500 |
| 2021-07-20 | $9.15 | $9.15 | $8.91 | $9.00 | $9.00 | 2,329,800 |
| 2021-07-19 | $9.00 | $9.45 | $8.83 | $9.21 | $9.21 | 4,013,600 |
| 2021-07-16 | $9.02 | $9.25 | $9.00 | $9.00 | $9.00 | 1,507,100 |
| 2021-07-15 | $9.29 | $9.37 | $9.01 | $9.14 | $9.14 | 2,526,200 |
| 2021-07-14 | $9.26 | $9.41 | $9.22 | $9.30 | $9.30 | 2,288,300 |
| 2021-07-13 | $9.39 | $9.45 | $9.19 | $9.36 | $9.36 | 3,686,800 |
| 2021-07-12 | $9.08 | $9.80 | $9.07 | $9.45 | $9.45 | 7,381,200 |
| 2021-07-09 | $8.82 | $9.09 | $8.81 | $9.03 | $9.03 | 3,158,900 |
| 2021-07-08 | $8.93 | $9.00 | $8.82 | $8.86 | $8.86 | 1,989,800 |
| 2021-07-07 | $9.05 | $9.15 | $8.97 | $8.99 | $8.99 | 2,042,600 |
| 2021-07-06 | $8.99 | $9.11 | $8.90 | $9.08 | $9.08 | 1,999,300 |
| 2021-07-05 | $8.85 | $8.99 | $8.85 | $8.98 | $8.98 | 1,809,880 |
| 2021-07-02 | $8.83 | $8.93 | $8.82 | $8.89 | $8.89 | 1,388,200 |
| 2021-07-01 | $8.96 | $8.99 | $8.77 | $8.85 | $8.85 | 1,723,100 |
| 2021-06-30 | $8.91 | $8.98 | $8.84 | $8.96 | $8.96 | 1,542,580 |
| 2021-06-29 | $9.06 | $9.06 | $8.88 | $8.90 | $8.90 | 1,851,380 |
| 2021-06-28 | $9.00 | $9.08 | $8.96 | $9.04 | $9.04 | 2,329,400 |
| 2021-06-25 | $9.03 | $9.10 | $8.80 | $8.94 | $8.94 | 2,840,900 |
| 2021-06-24 | $9.51 | $9.51 | $9.02 | $9.03 | $9.03 | 7,484,100 |
| 2021-06-23 | $9.80 | $9.86 | $9.66 | $9.72 | $9.72 | 2,905,100 |
| 2021-06-22 | $9.90 | $10.06 | $9.73 | $9.76 | $9.76 | 3,693,840 |
| 2021-06-21 | $10.10 | $10.26 | $9.82 | $9.86 | $9.86 | 4,191,100 |
| 2021-06-18 | $9.75 | $10.08 | $9.62 | $10.02 | $10.02 | 4,387,600 |
| 2021-06-17 | $9.83 | $9.91 | $9.66 | $9.78 | $9.78 | 3,615,230 |
| 2021-06-16 | $9.96 | $10.30 | $9.76 | $9.94 | $9.94 | 5,356,800 |
| 2021-06-15 | $9.67 | $10.05 | $9.50 | $10.05 | $10.05 | 6,853,340 |
| 2021-06-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-06-11 | $9.69 | $10.32 | $9.62 | $9.79 | $9.79 | 7,454,970 |
| 2021-06-10 | $9.80 | $9.80 | $9.55 | $9.69 | $9.67 | 4,623,100 |
| 2021-06-09 | $9.39 | $9.88 | $9.39 | $9.78 | $9.76 | 7,204,000 |
| 2021-06-08 | $9.21 | $9.77 | $9.15 | $9.46 | $9.44 | 5,305,400 |
| 2021-06-07 | $9.24 | $9.32 | $9.10 | $9.25 | $9.23 | 2,652,100 |
| 2021-06-04 | $9.45 | $9.52 | $9.23 | $9.28 | $9.26 | 3,617,800 |
| 2021-06-03 | $9.23 | $9.55 | $9.20 | $9.47 | $9.45 | 4,573,290 |
| 2021-06-02 | $9.23 | $9.38 | $9.17 | $9.27 | $9.25 | 3,494,390 |
| 2021-06-01 | $9.17 | $9.29 | $9.17 | $9.25 | $9.23 | 2,410,200 |
| 2021-05-31 | $8.98 | $9.25 | $8.96 | $9.16 | $9.14 | 2,357,300 |
| 2021-05-28 | $9.13 | $9.22 | $8.92 | $8.97 | $8.95 | 2,439,980 |
| 2021-05-27 | $9.10 | $9.26 | $9.10 | $9.13 | $9.11 | 2,516,900 |
| 2021-05-26 | $9.07 | $9.24 | $9.02 | $9.14 | $9.12 | 2,827,880 |
| 2021-05-25 | $9.02 | $9.08 | $8.95 | $9.06 | $9.04 | 1,842,600 |
| 2021-05-24 | $9.08 | $9.08 | $8.91 | $9.06 | $9.04 | 1,874,100 |
| 2021-05-21 | $8.88 | $9.16 | $8.80 | $9.07 | $9.05 | 3,137,100 |
| 2021-05-20 | $8.66 | $9.18 | $8.64 | $8.95 | $8.93 | 3,233,010 |
| 2021-05-19 | $8.80 | $8.81 | $8.70 | $8.71 | $8.69 | 1,030,910 |
| 2021-05-18 | $8.74 | $8.78 | $8.65 | $8.78 | $8.76 | 966,400 |
| 2021-05-17 | $8.86 | $8.90 | $8.71 | $8.71 | $8.69 | 1,996,700 |
| 2021-05-14 | $8.82 | $8.94 | $8.76 | $8.91 | $8.89 | 1,741,970 |
| 2021-05-13 | $8.88 | $8.97 | $8.76 | $8.79 | $8.77 | 2,254,310 |
| 2021-05-12 | $9.15 | $9.28 | $8.96 | $9.03 | $9.01 | 3,405,200 |
| 2021-05-11 | $8.83 | $9.13 | $8.77 | $9.08 | $9.06 | 3,396,410 |
| 2021-05-10 | $8.75 | $8.84 | $8.64 | $8.77 | $8.75 | 1,580,000 |
| 2021-05-07 | $8.67 | $8.87 | $8.55 | $8.75 | $8.73 | 1,838,400 |
| 2021-05-06 | $8.57 | $8.77 | $8.56 | $8.66 | $8.64 | 1,239,800 |
| 2021-05-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.59 | 0 |
| 2021-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.59 | 0 |
| 2021-04-30 | $8.92 | $8.98 | $8.55 | $8.61 | $8.59 | 1,909,500 |
| 2021-04-29 | $8.86 | $8.97 | $8.81 | $8.85 | $8.83 | 1,730,040 |
| 2021-04-28 | $8.83 | $8.89 | $8.68 | $8.84 | $8.82 | 1,170,940 |
| 2021-04-27 | $8.96 | $8.98 | $8.63 | $8.76 | $8.74 | 2,591,020 |
| 2021-04-26 | $8.96 | $9.37 | $8.96 | $9.03 | $9.01 | 3,081,370 |
| 2021-04-23 | $9.09 | $9.11 | $8.85 | $8.93 | $8.91 | 1,744,000 |
| 2021-04-22 | $9.16 | $9.23 | $9.04 | $9.09 | $9.07 | 1,361,600 |
| 2021-04-21 | $9.14 | $9.18 | $8.94 | $9.12 | $9.10 | 1,495,700 |
| 2021-04-20 | $9.17 | $9.30 | $9.10 | $9.14 | $9.12 | 1,869,100 |
| 2021-04-19 | $9.10 | $9.24 | $9.10 | $9.20 | $9.18 | 1,906,950 |
| 2021-04-16 | $8.85 | $9.15 | $8.73 | $9.07 | $9.05 | 2,998,490 |
| 2021-04-15 | $8.96 | $9.07 | $8.75 | $8.77 | $8.75 | 2,035,500 |
| 2021-04-14 | $8.93 | $9.00 | $8.81 | $8.96 | $8.94 | 2,341,100 |
| 2021-04-13 | $8.97 | $9.11 | $8.92 | $9.02 | $9.00 | 1,697,900 |
| 2021-04-12 | $9.23 | $9.23 | $8.91 | $8.99 | $8.97 | 2,334,950 |
| 2021-04-09 | $9.30 | $9.31 | $9.13 | $9.17 | $9.15 | 2,346,200 |
| 2021-04-08 | $9.55 | $9.56 | $9.30 | $9.34 | $9.32 | 3,019,370 |
| 2021-04-07 | $9.37 | $9.65 | $9.34 | $9.56 | $9.54 | 3,864,170 |
| 2021-04-06 | $9.27 | $9.37 | $9.19 | $9.34 | $9.32 | 1,986,700 |
| 2021-04-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
| 2021-04-02 | $9.36 | $9.43 | $9.23 | $9.28 | $9.26 | 2,746,300 |
| 2021-04-01 | $9.21 | $9.41 | $9.17 | $9.31 | $9.29 | 3,173,300 |
| 2021-03-31 | $9.07 | $9.23 | $8.94 | $9.20 | $9.18 | 2,409,170 |
| 2021-03-30 | $9.31 | $9.32 | $8.96 | $9.08 | $9.06 | 3,604,250 |
| 2021-03-29 | $9.43 | $9.48 | $9.23 | $9.32 | $9.30 | 2,755,660 |
| 2021-03-26 | $9.27 | $9.44 | $9.15 | $9.40 | $9.38 | 3,433,160 |
| 2021-03-25 | $9.30 | $9.45 | $9.11 | $9.22 | $9.20 | 4,600,300 |
| 2021-03-24 | $9.96 | $10.11 | $9.30 | $9.42 | $9.40 | 7,627,900 |
| 2021-03-23 | $10.71 | $10.84 | $10.08 | $10.13 | $10.11 | 9,155,110 |
| 2021-03-22 | $10.27 | $11.36 | $10.27 | $10.76 | $10.74 | 12,012,320 |
| 2021-03-19 | $10.59 | $10.87 | $10.18 | $10.28 | $10.26 | 10,571,920 |
| 2021-03-18 | $11.10 | $11.88 | $10.89 | $10.89 | $10.87 | 13,968,200 |
| 2021-03-17 | $11.01 | $11.19 | $10.80 | $11.19 | $11.17 | 7,129,420 |
| 2021-03-16 | $10.78 | $11.29 | $10.56 | $11.14 | $11.12 | 10,008,790 |
| 2021-03-15 | $10.45 | $11.08 | $10.40 | $10.85 | $10.83 | 8,101,510 |
| 2021-03-12 | $11.08 | $11.16 | $10.60 | $10.81 | $10.79 | 9,543,230 |
| 2021-03-11 | $10.88 | $11.50 | $10.57 | $11.06 | $11.04 | 14,406,220 |
| 2021-03-10 | $11.32 | $11.49 | $10.70 | $11.12 | $11.10 | 21,006,500 |
| 2021-03-09 | $10.30 | $12.02 | $10.22 | $12.02 | $12.00 | 23,214,660 |
| 2021-03-08 | $9.96 | $10.30 | $9.95 | $10.02 | $10.00 | 3,936,700 |
| 2021-03-05 | $9.62 | $10.14 | $9.62 | $10.01 | $9.99 | 3,531,510 |
| 2021-03-04 | $10.07 | $10.07 | $9.68 | $9.70 | $9.68 | 3,078,470 |
| 2021-03-03 | $10.19 | $10.33 | $9.91 | $10.07 | $10.05 | 4,074,300 |
| 2021-03-02 | $9.96 | $10.30 | $9.73 | $10.30 | $10.28 | 5,424,900 |
| 2021-03-01 | $9.90 | $10.15 | $9.90 | $10.05 | $10.03 | 3,495,810 |
| 2021-02-26 | $9.74 | $10.18 | $9.58 | $9.80 | $9.78 | 3,987,910 |
| 2021-02-25 | $10.06 | $10.20 | $9.66 | $9.74 | $9.72 | 4,129,710 |
| 2021-02-24 | $9.70 | $10.29 | $9.65 | $10.15 | $10.13 | 5,683,770 |
| 2021-02-23 | $9.66 | $10.23 | $9.66 | $9.77 | $9.75 | 5,158,430 |
| 2021-02-22 | $10.00 | $10.50 | $9.85 | $10.28 | $10.26 | 7,940,500 |
| 2021-02-19 | $8.97 | $9.43 | $8.97 | $9.37 | $9.35 | 2,630,300 |
| 2021-02-18 | $8.72 | $9.07 | $8.72 | $9.03 | $9.01 | 2,757,400 |
| 2021-02-17 | $8.69 | $8.69 | $8.69 | $8.69 | $8.67 | 0 |
| 2021-02-16 | $8.69 | $8.69 | $8.69 | $8.69 | $8.67 | 0 |
| 2021-02-15 | $8.69 | $8.69 | $8.69 | $8.69 | $8.67 | 0 |
| 2021-02-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.67 | 0 |
| 2021-02-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.67 | 0 |
| 2021-02-10 | $8.52 | $8.90 | $8.40 | $8.69 | $8.67 | 3,367,770 |
| 2021-02-09 | $8.39 | $8.90 | $8.26 | $8.58 | $8.56 | 3,316,900 |
| 2021-02-08 | $8.63 | $8.75 | $8.33 | $8.39 | $8.37 | 2,622,010 |
| 2021-02-05 | $8.91 | $9.30 | $8.59 | $8.59 | $8.57 | 2,451,600 |
| 2021-02-04 | $9.32 | $9.32 | $8.66 | $8.82 | $8.80 | 2,191,700 |
| 2021-02-03 | $9.41 | $9.44 | $9.05 | $9.08 | $9.06 | 2,797,700 |
| 2021-02-02 | $9.54 | $9.58 | $9.22 | $9.53 | $9.51 | 2,506,870 |
| 2021-02-01 | $9.01 | $9.49 | $9.01 | $9.40 | $9.38 | 2,494,600 |
| 2021-01-29 | $9.37 | $9.84 | $9.07 | $9.19 | $9.17 | 4,330,470 |
| 2021-01-28 | $9.42 | $9.73 | $9.31 | $9.34 | $9.32 | 2,701,200 |
| 2021-01-27 | $9.63 | $9.79 | $9.36 | $9.48 | $9.46 | 2,733,700 |
| 2021-01-26 | $9.60 | $9.94 | $9.59 | $9.62 | $9.60 | 2,272,500 |
| 2021-01-25 | $9.81 | $9.98 | $9.55 | $9.63 | $9.61 | 3,223,270 |
| 2021-01-22 | $10.01 | $10.12 | $9.89 | $9.93 | $9.91 | 2,660,900 |
| 2021-01-21 | $10.21 | $10.29 | $9.94 | $10.09 | $10.07 | 4,301,300 |
| 2021-01-20 | $10.04 | $10.73 | $9.96 | $10.25 | $10.23 | 6,252,000 |
| 2021-01-19 | $9.78 | $10.20 | $9.67 | $10.11 | $10.09 | 5,455,600 |
| 2021-01-18 | $9.40 | $9.80 | $9.35 | $9.77 | $9.75 | 3,850,800 |
| 2021-01-15 | $9.20 | $9.57 | $9.06 | $9.44 | $9.42 | 5,532,250 |
| 2021-01-14 | $9.04 | $9.18 | $8.74 | $9.03 | $9.01 | 4,779,350 |
| 2021-01-13 | $9.35 | $9.42 | $8.88 | $8.98 | $8.96 | 4,368,800 |
| 2021-01-12 | $9.40 | $9.95 | $9.23 | $9.31 | $9.29 | 6,654,800 |
| 2021-01-11 | $9.89 | $10.03 | $9.24 | $9.31 | $9.29 | 5,278,400 |
| 2021-01-08 | $9.99 | $10.38 | $9.70 | $9.89 | $9.87 | 5,470,300 |
| 2021-01-07 | $10.62 | $10.62 | $9.87 | $9.95 | $9.93 | 4,992,300 |
| 2021-01-06 | $10.99 | $10.99 | $10.62 | $10.63 | $10.61 | 4,595,260 |
| 2021-01-05 | $11.05 | $11.66 | $10.62 | $11.18 | $11.16 | 6,913,790 |
| 2021-01-04 | $10.90 | $11.08 | $10.85 | $11.06 | $11.04 | 2,877,300 |
| 2021-01-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.85 | 0 |
| 2020-12-31 | $10.81 | $11.05 | $10.73 | $10.87 | $10.85 | 3,179,160 |
| 2020-12-30 | $10.70 | $10.95 | $10.70 | $10.74 | $10.72 | 2,528,360 |
| 2020-12-29 | $11.00 | $11.30 | $10.74 | $10.77 | $10.75 | 3,629,000 |
| 2020-12-28 | $11.22 | $11.27 | $10.84 | $10.86 | $10.84 | 3,347,370 |
| 2020-12-25 | $11.31 | $11.66 | $11.14 | $11.21 | $11.19 | 3,878,590 |
| 2020-12-24 | $11.56 | $11.68 | $11.10 | $11.24 | $11.22 | 4,614,800 |
| 2020-12-23 | $11.45 | $11.91 | $11.36 | $11.66 | $11.64 | 4,977,290 |
| 2020-12-22 | $12.25 | $12.25 | $11.50 | $11.55 | $11.53 | 6,930,300 |
| 2020-12-21 | $12.41 | $12.59 | $12.22 | $12.33 | $12.30 | 2,725,500 |
| 2020-12-18 | $12.81 | $12.99 | $12.37 | $12.44 | $12.41 | 4,389,650 |
| 2020-12-17 | $12.65 | $12.91 | $12.29 | $12.81 | $12.78 | 3,931,000 |
| 2020-12-16 | $12.99 | $13.05 | $12.48 | $12.58 | $12.55 | 3,548,600 |
| 2020-12-15 | $13.40 | $13.40 | $12.88 | $13.00 | $12.97 | 3,814,700 |
| 2020-12-14 | $13.10 | $13.49 | $12.88 | $13.43 | $13.40 | 3,446,200 |
| 2020-12-11 | $14.05 | $14.10 | $12.96 | $13.32 | $13.29 | 5,947,150 |
| 2020-12-10 | $13.88 | $14.30 | $13.84 | $14.02 | $13.99 | 2,453,900 |
| 2020-12-09 | $14.51 | $14.64 | $13.76 | $13.89 | $13.86 | 5,382,190 |
| 2020-12-08 | $15.28 | $15.28 | $14.54 | $14.62 | $14.59 | 4,820,400 |
| 2020-12-07 | $15.30 | $15.48 | $15.10 | $15.31 | $15.28 | 3,699,750 |
| 2020-12-04 | $14.77 | $15.48 | $14.56 | $15.31 | $15.28 | 6,239,970 |
| 2020-12-03 | $14.52 | $14.98 | $14.42 | $14.77 | $14.74 | 3,938,060 |
| 2020-12-02 | $15.16 | $15.20 | $14.50 | $14.68 | $14.65 | 6,395,310 |
| 2020-12-01 | $15.46 | $15.85 | $15.11 | $15.30 | $15.27 | 5,847,370 |
| 2020-11-30 | $15.15 | $15.47 | $14.93 | $15.30 | $15.27 | 3,368,550 |
| 2020-11-27 | $15.44 | $15.52 | $15.00 | $15.17 | $15.14 | 3,951,300 |
| 2020-11-26 | $16.00 | $16.14 | $15.27 | $15.40 | $15.37 | 5,119,100 |
| 2020-11-25 | $16.30 | $16.50 | $15.80 | $15.90 | $15.87 | 6,683,300 |
| 2020-11-24 | $16.91 | $17.28 | $16.08 | $16.35 | $16.32 | 12,869,000 |
| 2020-11-23 | $15.85 | $18.38 | $15.78 | $17.48 | $17.44 | 17,118,340 |
| 2020-11-20 | $16.66 | $16.88 | $15.92 | $15.99 | $15.96 | 11,327,300 |
| 2020-11-19 | $18.48 | $18.49 | $17.00 | $17.20 | $17.16 | 12,122,050 |
| 2020-11-18 | $18.21 | $19.20 | $17.71 | $18.94 | $18.90 | 14,808,080 |
| 2020-11-17 | $19.62 | $19.69 | $17.60 | $18.75 | $18.71 | 15,027,030 |
| 2020-11-16 | $19.03 | $20.50 | $18.48 | $20.25 | $20.21 | 18,737,850 |
| 2020-11-13 | $17.71 | $19.85 | $17.44 | $18.98 | $18.94 | 15,989,100 |
| 2020-11-12 | $17.36 | $17.94 | $16.88 | $17.89 | $17.85 | 6,841,400 |
| 2020-11-11 | $17.57 | $18.03 | $16.87 | $17.37 | $17.33 | 5,557,390 |
| 2020-11-10 | $18.51 | $18.51 | $17.10 | $17.40 | $17.36 | 7,415,800 |
| 2020-11-09 | $17.59 | $18.64 | $17.35 | $18.28 | $18.24 | 9,869,910 |
| 2020-11-06 | $18.68 | $18.90 | $17.35 | $17.80 | $17.76 | 11,327,560 |
| 2020-11-05 | $18.58 | $19.25 | $18.08 | $19.15 | $19.11 | 13,089,000 |
| 2020-11-04 | $19.25 | $19.70 | $17.70 | $18.47 | $18.43 | 14,591,750 |
| 2020-11-03 | $18.33 | $19.15 | $17.90 | $18.88 | $18.84 | 14,040,560 |
| 2020-11-02 | $16.88 | $18.38 | $16.65 | $18.06 | $18.02 | 10,848,170 |
| 2020-10-30 | $17.80 | $18.50 | $16.70 | $16.70 | $16.67 | 8,236,700 |
| 2020-10-29 | $16.90 | $18.55 | $16.85 | $18.01 | $17.97 | 10,116,500 |
| 2020-10-28 | $17.41 | $17.80 | $16.25 | $17.48 | $17.44 | 8,863,180 |
| 2020-10-27 | $17.42 | $18.66 | $17.41 | $17.98 | $17.94 | 9,365,190 |
| 2020-10-26 | $17.88 | $17.88 | $16.66 | $17.60 | $17.56 | 8,097,740 |
| 2020-10-23 | $18.15 | $18.58 | $17.28 | $17.65 | $17.61 | 8,478,240 |
| 2020-10-22 | $17.02 | $18.35 | $16.82 | $18.26 | $18.22 | 13,142,500 |
| 2020-10-21 | $17.80 | $17.80 | $16.85 | $17.42 | $17.38 | 12,084,820 |
| 2020-10-20 | $17.90 | $18.37 | $17.58 | $18.10 | $18.06 | 13,899,560 |
| 2020-10-19 | $16.51 | $19.98 | $16.40 | $18.64 | $18.60 | 18,787,660 |
| 2020-10-16 | $16.38 | $17.18 | $16.22 | $16.77 | $16.74 | 11,069,100 |
| 2020-10-15 | $15.61 | $18.18 | $15.33 | $16.74 | $16.71 | 14,782,070 |
| 2020-10-14 | $15.24 | $16.25 | $15.24 | $15.99 | $15.96 | 8,923,770 |
| 2020-10-13 | $15.15 | $15.30 | $14.86 | $15.23 | $15.20 | 2,982,900 |
| 2020-10-12 | $14.61 | $15.23 | $14.61 | $15.15 | $15.12 | 4,035,530 |
| 2020-10-09 | $14.39 | $14.70 | $14.38 | $14.59 | $14.56 | 2,678,700 |
| 2020-10-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.09 | 0 |
| 2020-10-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.09 | 0 |
| 2020-10-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.09 | 0 |
| 2020-10-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.09 | 0 |
| 2020-10-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.09 | 0 |
| 2020-10-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.09 | 0 |
| 2020-09-30 | $14.21 | $14.31 | $14.01 | $14.12 | $14.09 | 1,857,870 |
| 2020-09-29 | $14.04 | $14.37 | $13.91 | $14.15 | $14.12 | 1,985,030 |
| 2020-09-28 | $14.53 | $14.63 | $13.85 | $13.98 | $13.95 | 2,537,510 |
| 2020-09-25 | $14.99 | $15.09 | $14.42 | $14.45 | $14.42 | 3,148,900 |
| 2020-09-24 | $16.04 | $16.16 | $14.86 | $14.86 | $14.83 | 5,700,900 |
| 2020-09-23 | $15.81 | $16.19 | $15.66 | $16.13 | $16.10 | 3,445,600 |
| 2020-09-22 | $16.04 | $16.19 | $15.58 | $15.65 | $15.62 | 4,032,100 |
| 2020-09-21 | $16.30 | $16.54 | $15.88 | $16.21 | $16.18 | 4,870,500 |
| 2020-09-18 | $16.90 | $17.15 | $16.24 | $16.29 | $16.26 | 7,343,490 |
| 2020-09-17 | $16.66 | $17.33 | $16.43 | $17.03 | $17.00 | 6,721,200 |
| 2020-09-16 | $17.06 | $17.63 | $16.16 | $16.78 | $16.75 | 7,369,900 |
| 2020-09-15 | $16.71 | $17.46 | $16.36 | $17.27 | $17.23 | 11,746,570 |
| 2020-09-14 | $16.04 | $16.97 | $15.66 | $16.70 | $16.67 | 9,482,000 |
| 2020-09-11 | $15.17 | $16.39 | $15.13 | $16.04 | $16.01 | 9,722,100 |
| 2020-09-10 | $19.60 | $20.55 | $16.66 | $16.66 | $16.63 | 18,968,580 |
| 2020-09-09 | $17.20 | $20.82 | $17.03 | $20.82 | $20.78 | 16,640,250 |
| 2020-09-08 | $17.38 | $17.55 | $16.83 | $17.35 | $17.31 | 8,685,400 |
| 2020-09-07 | $17.06 | $17.97 | $16.80 | $17.54 | $17.50 | 11,939,770 |
| 2020-09-04 | $16.00 | $17.66 | $16.00 | $17.25 | $17.21 | 9,497,490 |
| 2020-09-03 | $17.01 | $18.12 | $16.36 | $16.88 | $16.85 | 11,599,810 |
| 2020-09-02 | $16.84 | $17.69 | $16.70 | $17.22 | $17.18 | 13,763,020 |
| 2020-09-01 | $15.71 | $17.26 | $15.40 | $17.12 | $17.09 | 13,833,660 |
| 2020-08-31 | $15.83 | $16.47 | $15.66 | $15.86 | $15.83 | 7,124,670 |
| 2020-08-28 | $16.51 | $16.58 | $15.56 | $15.86 | $15.83 | 8,587,540 |
| 2020-08-27 | $16.00 | $16.49 | $15.05 | $16.41 | $16.38 | 10,728,280 |
| 2020-08-26 | $17.11 | $18.12 | $15.81 | $16.49 | $16.46 | 15,633,710 |
| 2020-08-25 | $14.85 | $17.69 | $14.60 | $16.80 | $16.77 | 14,433,490 |
| 2020-08-24 | $15.60 | $15.60 | $13.70 | $14.87 | $14.84 | 7,919,530 |
| 2020-08-21 | $15.56 | $16.29 | $15.51 | $15.96 | $15.93 | 8,966,670 |
| 2020-08-20 | $15.96 | $16.68 | $15.37 | $15.52 | $15.49 | 9,186,370 |
| 2020-08-19 | $16.56 | $16.70 | $15.63 | $15.95 | $15.92 | 11,150,500 |
| 2020-08-18 | $15.69 | $16.90 | $15.65 | $16.30 | $16.27 | 15,440,500 |
| 2020-08-17 | $14.14 | $15.54 | $14.14 | $15.54 | $15.51 | 11,417,830 |
| 2020-08-14 | $14.30 | $14.33 | $13.84 | $14.13 | $14.10 | 4,116,070 |
| 2020-08-13 | $14.33 | $14.55 | $14.10 | $14.40 | $14.37 | 3,705,290 |
| 2020-08-12 | $15.03 | $15.22 | $14.23 | $14.49 | $14.46 | 6,936,910 |
| 2020-08-11 | $15.75 | $16.36 | $15.38 | $15.57 | $15.54 | 8,267,470 |
| 2020-08-10 | $15.73 | $16.12 | $15.21 | $15.43 | $15.40 | 6,730,060 |
| 2020-08-07 | $15.40 | $16.35 | $15.22 | $15.87 | $15.84 | 9,565,190 |
| 2020-08-06 | $15.13 | $16.47 | $14.88 | $15.52 | $15.49 | 9,816,870 |
| 2020-08-05 | $15.06 | $15.24 | $14.69 | $15.12 | $15.09 | 5,003,200 |
| 2020-08-04 | $15.22 | $15.74 | $14.93 | $15.39 | $15.36 | 8,266,900 |
| 2020-08-03 | $14.96 | $15.28 | $14.87 | $15.20 | $15.17 | 7,811,030 |
| 2020-07-31 | $15.03 | $15.35 | $14.84 | $14.95 | $14.92 | 11,472,010 |
| 2020-07-30 | $14.30 | $15.39 | $14.10 | $15.39 | $15.36 | 6,951,920 |
| 2020-07-29 | $13.77 | $14.13 | $13.56 | $13.99 | $13.96 | 2,357,100 |
| 2020-07-28 | $13.59 | $13.86 | $13.58 | $13.77 | $13.74 | 1,653,700 |
| 2020-07-27 | $13.61 | $13.78 | $13.33 | $13.56 | $13.53 | 1,778,500 |
| 2020-07-24 | $14.42 | $14.56 | $13.61 | $13.71 | $13.68 | 3,215,650 |
| 2020-07-23 | $14.32 | $14.60 | $13.90 | $14.52 | $14.49 | 2,963,400 |
| 2020-07-22 | $14.33 | $14.74 | $14.11 | $14.40 | $14.37 | 3,357,740 |
| 2020-07-21 | $14.07 | $14.50 | $14.05 | $14.33 | $14.30 | 3,006,490 |
| 2020-07-20 | $13.68 | $14.18 | $13.58 | $14.16 | $14.13 | 2,925,270 |
| 2020-07-17 | $13.52 | $13.70 | $13.33 | $13.57 | $13.54 | 2,075,770 |
| 2020-07-16 | $14.31 | $14.49 | $13.32 | $13.52 | $13.49 | 3,696,470 |
| 2020-07-15 | $14.80 | $14.92 | $14.30 | $14.34 | $14.31 | 3,635,500 |
| 2020-07-14 | $15.07 | $15.20 | $14.39 | $14.84 | $14.81 | 5,201,830 |
| 2020-07-13 | $14.50 | $15.16 | $14.42 | $15.09 | $15.06 | 5,538,300 |
| 2020-07-10 | $14.71 | $14.85 | $14.52 | $14.52 | $14.49 | 4,245,400 |
| 2020-07-09 | $14.60 | $14.95 | $14.47 | $14.85 | $14.82 | 5,832,700 |
| 2020-07-08 | $14.23 | $14.74 | $14.13 | $14.66 | $14.63 | 5,447,450 |
| 2020-07-07 | $14.55 | $14.55 | $14.20 | $14.26 | $14.23 | 5,508,690 |
| 2020-07-06 | $13.85 | $14.37 | $13.84 | $14.36 | $14.28 | 4,481,300 |
| 2020-07-03 | $13.75 | $13.85 | $13.65 | $13.84 | $13.76 | 2,292,920 |
| 2020-07-02 | $13.61 | $13.75 | $13.48 | $13.68 | $13.60 | 1,757,740 |
| 2020-07-01 | $13.70 | $13.74 | $13.47 | $13.58 | $13.50 | 1,938,500 |
| 2020-06-30 | $13.46 | $13.78 | $13.40 | $13.75 | $13.67 | 2,207,300 |
| 2020-06-29 | $13.35 | $13.55 | $13.21 | $13.42 | $13.35 | 1,611,040 |
| 2020-06-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.29 | 0 |
| 2020-06-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.29 | 0 |
| 2020-06-24 | $13.60 | $13.65 | $13.31 | $13.36 | $13.29 | 1,883,500 |
| 2020-06-23 | $13.91 | $14.00 | $13.50 | $13.52 | $13.45 | 2,969,720 |
| 2020-06-22 | $13.86 | $14.02 | $13.82 | $13.91 | $13.83 | 1,886,660 |
| 2020-06-19 | $14.07 | $14.07 | $13.86 | $13.86 | $13.78 | 2,404,100 |
| 2020-06-18 | $14.14 | $14.16 | $13.95 | $14.01 | $13.93 | 1,572,640 |
| 2020-06-17 | $14.10 | $14.26 | $13.93 | $14.10 | $14.02 | 2,289,670 |
| 2020-06-16 | $13.96 | $14.19 | $13.91 | $14.18 | $14.10 | 2,247,640 |
| 2020-06-15 | $13.94 | $14.20 | $13.80 | $13.82 | $13.74 | 2,761,340 |
| 2020-06-12 | $13.96 | $14.17 | $13.85 | $14.05 | $13.97 | 2,954,480 |
| 2020-06-11 | $14.15 | $14.39 | $14.13 | $14.35 | $14.27 | 2,948,090 |
| 2020-06-10 | $14.70 | $14.70 | $14.10 | $14.23 | $14.15 | 5,017,200 |
| 2020-06-09 | $15.12 | $15.27 | $14.75 | $14.78 | $14.70 | 5,455,640 |
| 2020-06-08 | $14.88 | $15.29 | $14.75 | $15.29 | $15.21 | 6,561,580 |
| 2020-06-05 | $14.80 | $14.94 | $14.63 | $14.71 | $14.63 | 3,426,300 |
| 2020-06-04 | $15.08 | $15.18 | $14.71 | $14.91 | $14.83 | 5,120,020 |
| 2020-06-03 | $15.47 | $15.65 | $15.04 | $15.13 | $15.05 | 8,366,020 |
| 2020-06-02 | $15.05 | $15.53 | $14.88 | $15.46 | $15.37 | 9,061,950 |
| 2020-06-01 | $14.42 | $15.28 | $14.42 | $15.11 | $15.03 | 8,351,690 |
| 2020-05-29 | $14.80 | $14.83 | $14.55 | $14.59 | $14.51 | 6,494,400 |
| 2020-05-28 | $14.51 | $15.93 | $14.40 | $15.04 | $14.96 | 11,468,270 |
| 2020-05-27 | $14.85 | $14.90 | $14.26 | $14.48 | $14.40 | 5,975,480 |
| 2020-05-26 | $14.81 | $14.99 | $14.58 | $14.90 | $14.82 | 8,295,510 |
| 2020-05-25 | $14.40 | $15.13 | $14.07 | $15.09 | $15.01 | 10,902,040 |
| 2020-05-22 | $13.88 | $14.88 | $13.70 | $14.62 | $14.54 | 11,116,070 |
| 2020-05-21 | $13.79 | $14.85 | $13.79 | $14.20 | $14.12 | 7,920,030 |
| 2020-05-20 | $13.78 | $14.14 | $13.58 | $13.88 | $13.80 | 5,358,430 |
| 2020-05-19 | $13.60 | $13.95 | $13.60 | $13.86 | $13.78 | 4,216,900 |
| 2020-05-18 | $14.41 | $14.44 | $13.61 | $13.63 | $13.55 | 6,554,500 |
| 2020-05-15 | $14.52 | $14.87 | $14.29 | $14.38 | $14.30 | 7,768,410 |
| 2020-05-14 | $14.66 | $14.78 | $14.30 | $14.62 | $14.54 | 8,305,080 |
| 2020-05-13 | $15.52 | $15.64 | $14.61 | $14.75 | $14.67 | 15,130,400 |
| 2020-05-12 | $13.82 | $15.26 | $13.70 | $15.26 | $15.18 | 8,393,410 |
| 2020-05-11 | $14.43 | $14.57 | $13.66 | $13.87 | $13.79 | 8,356,490 |
| 2020-05-08 | $14.13 | $14.79 | $13.88 | $14.43 | $14.35 | 11,093,460 |
| 2020-05-07 | $13.93 | $14.14 | $13.58 | $14.14 | $14.06 | 5,328,650 |
| 2020-05-06 | $13.58 | $14.30 | $13.58 | $13.92 | $13.84 | 8,796,880 |
| 2020-05-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 0 |
| 2020-05-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 0 |
| 2020-05-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 0 |
| 2020-04-30 | $12.88 | $13.87 | $12.88 | $13.80 | $13.72 | 7,927,650 |
| 2020-04-29 | $13.13 | $13.34 | $12.82 | $12.88 | $12.81 | 4,010,770 |
| 2020-04-28 | $12.78 | $13.90 | $12.16 | $13.32 | $13.25 | 7,404,270 |
| 2020-04-27 | $13.34 | $13.45 | $12.86 | $12.88 | $12.81 | 3,362,740 |
| 2020-04-24 | $13.78 | $13.81 | $13.30 | $13.37 | $13.30 | 4,860,930 |
| 2020-04-23 | $14.30 | $14.68 | $13.81 | $13.81 | $13.73 | 8,370,740 |
| 2020-04-22 | $13.63 | $14.48 | $13.40 | $14.44 | $14.36 | 9,264,390 |
| 2020-04-21 | $13.44 | $13.96 | $13.40 | $13.63 | $13.55 | 5,523,180 |
| 2020-04-20 | $12.88 | $13.69 | $12.88 | $13.57 | $13.50 | 5,078,580 |
| 2020-04-17 | $13.28 | $13.34 | $13.08 | $13.10 | $13.03 | 3,146,600 |
| 2020-04-16 | $13.08 | $13.30 | $13.01 | $13.24 | $13.17 | 2,665,970 |
| 2020-04-15 | $13.21 | $13.53 | $13.10 | $13.16 | $13.09 | 3,808,500 |
| 2020-04-14 | $13.10 | $13.36 | $13.00 | $13.33 | $13.26 | 3,557,700 |
| 2020-04-13 | $13.12 | $13.30 | $12.90 | $13.04 | $12.97 | 3,477,270 |
| 2020-04-10 | $13.69 | $13.71 | $13.02 | $13.08 | $13.01 | 6,398,930 |
| 2020-04-09 | $13.78 | $14.02 | $13.73 | $13.90 | $13.82 | 5,817,070 |
| 2020-04-08 | $14.20 | $14.23 | $13.65 | $13.73 | $13.65 | 9,181,380 |
| 2020-04-07 | $14.42 | $14.66 | $14.01 | $14.33 | $14.25 | 10,310,950 |
| 2020-04-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.17 | 0 |
| 2020-04-03 | $15.00 | $15.76 | $14.23 | $14.25 | $14.17 | 14,442,000 |
| 2020-04-02 | $14.40 | $15.15 | $14.03 | $15.10 | $15.02 | 12,358,280 |
| 2020-04-01 | $13.59 | $15.00 | $13.59 | $14.60 | $14.52 | 14,522,710 |
| 2020-03-31 | $16.17 | $16.17 | $14.57 | $14.59 | $14.51 | 18,912,280 |
| 2020-03-30 | $15.93 | $17.11 | $15.18 | $16.19 | $16.10 | 23,125,110 |
| 2020-03-27 | $14.14 | $15.55 | $14.01 | $15.55 | $15.46 | 12,037,650 |
| 2020-03-26 | $13.36 | $14.49 | $13.16 | $14.14 | $14.06 | 8,999,470 |
| 2020-03-25 | $13.31 | $13.55 | $13.08 | $13.55 | $13.48 | 4,808,500 |
| 2020-03-24 | $13.30 | $13.49 | $12.65 | $13.06 | $12.99 | 2,987,870 |
| 2020-03-23 | $13.00 | $13.20 | $12.76 | $12.91 | $12.84 | 3,283,810 |
| 2020-03-20 | $13.06 | $13.56 | $12.95 | $13.35 | $13.28 | 4,626,780 |
| 2020-03-19 | $12.78 | $13.15 | $12.35 | $13.05 | $12.98 | 4,288,590 |
| 2020-03-18 | $12.94 | $13.30 | $12.64 | $12.69 | $12.62 | 4,390,450 |
| 2020-03-17 | $12.59 | $13.14 | $12.12 | $13.05 | $12.98 | 5,288,640 |
| 2020-03-16 | $13.30 | $13.50 | $12.41 | $12.47 | $12.40 | 4,969,100 |
| 2020-03-13 | $12.97 | $13.44 | $12.71 | $13.23 | $13.16 | 6,697,190 |
| 2020-03-12 | $14.22 | $14.40 | $13.73 | $13.96 | $13.88 | 7,020,940 |
| 2020-03-11 | $14.99 | $15.49 | $14.65 | $14.74 | $14.66 | 8,058,650 |
| 2020-03-10 | $15.50 | $15.98 | $14.49 | $15.19 | $15.11 | 12,087,100 |
| 2020-03-09 | $15.00 | $16.99 | $14.78 | $16.10 | $16.01 | 16,063,150 |
| 2020-03-06 | $15.10 | $15.81 | $15.10 | $15.55 | $15.46 | 14,003,050 |
| 2020-03-05 | $15.63 | $16.14 | $15.27 | $16.14 | $16.05 | 18,977,710 |
| 2020-03-04 | $13.44 | $14.67 | $13.32 | $14.67 | $14.59 | 4,958,460 |
| 2020-03-03 | $13.43 | $13.73 | $13.19 | $13.34 | $13.27 | 3,204,710 |
| 2020-03-02 | $12.78 | $13.44 | $12.77 | $13.37 | $13.30 | 3,226,500 |
| 2020-02-28 | $13.23 | $13.31 | $12.48 | $12.54 | $12.47 | 4,485,270 |
| 2020-02-27 | $13.95 | $14.09 | $13.69 | $13.75 | $13.67 | 2,401,570 |
| 2020-02-26 | $13.68 | $14.07 | $13.56 | $13.89 | $13.81 | 3,837,150 |
| 2020-02-25 | $13.95 | $14.19 | $13.55 | $13.95 | $13.87 | 5,047,700 |
| 2020-02-24 | $14.66 | $14.66 | $14.32 | $14.48 | $14.40 | 3,978,400 |
| 2020-02-21 | $14.70 | $14.88 | $14.53 | $14.69 | $14.61 | 4,189,740 |
| 2020-02-20 | $14.66 | $14.87 | $14.22 | $14.53 | $14.45 | 5,224,140 |
| 2020-02-19 | $14.79 | $15.18 | $14.55 | $14.58 | $14.50 | 5,382,570 |
| 2020-02-18 | $14.40 | $15.15 | $14.13 | $14.93 | $14.85 | 7,573,390 |
| 2020-02-17 | $13.90 | $14.37 | $13.80 | $14.13 | $14.05 | 7,379,860 |
| 2020-02-14 | $13.18 | $13.51 | $13.15 | $13.45 | $13.38 | 3,695,600 |
| 2020-02-13 | $13.62 | $13.72 | $13.27 | $13.27 | $13.20 | 3,352,140 |
| 2020-02-12 | $13.16 | $13.56 | $13.16 | $13.49 | $13.42 | 3,330,810 |
| 2020-02-11 | $13.44 | $13.64 | $13.31 | $13.49 | $13.42 | 3,640,880 |
| 2020-02-10 | $13.21 | $13.59 | $13.00 | $13.48 | $13.41 | 5,301,890 |
| 2020-02-07 | $13.07 | $13.35 | $12.86 | $13.22 | $13.15 | 4,921,780 |
| 2020-02-06 | $12.74 | $13.17 | $12.74 | $13.06 | $12.99 | 5,806,350 |
| 2020-02-05 | $12.45 | $12.85 | $12.38 | $12.60 | $12.53 | 5,853,940 |
| 2020-02-04 | $11.98 | $12.98 | $11.98 | $12.41 | $12.34 | 7,640,470 |
| 2020-02-03 | $13.31 | $13.31 | $13.31 | $13.31 | $13.24 | 689,100 |
| 2020-01-31 | $14.79 | $14.79 | $14.79 | $14.79 | $14.71 | 0 |
| 2020-01-30 | $14.79 | $14.79 | $14.79 | $14.79 | $14.71 | 0 |
| 2020-01-29 | $14.79 | $14.79 | $14.79 | $14.79 | $14.71 | 0 |
| 2020-01-28 | $14.79 | $14.79 | $14.79 | $14.79 | $14.71 | 0 |
| 2020-01-27 | $14.79 | $14.79 | $14.79 | $14.79 | $14.71 | 0 |
| 2020-01-24 | $14.79 | $14.79 | $14.79 | $14.79 | $14.71 | 0 |
| 2020-01-23 | $15.40 | $15.86 | $14.49 | $14.79 | $14.71 | 3,914,260 |
| 2020-01-22 | $16.01 | $16.04 | $15.18 | $15.63 | $15.54 | 3,835,520 |
| 2020-01-21 | $16.37 | $16.60 | $16.17 | $16.18 | $16.09 | 2,924,500 |
| 2020-01-20 | $16.45 | $16.63 | $16.18 | $16.37 | $16.28 | 3,325,440 |
| 2020-01-17 | $16.40 | $16.92 | $16.26 | $16.58 | $16.49 | 4,239,720 |
| 2020-01-16 | $16.82 | $17.01 | $16.39 | $16.54 | $16.45 | 4,498,890 |
| 2020-01-15 | $17.00 | $17.30 | $16.79 | $16.94 | $16.85 | 6,066,830 |
| 2020-01-14 | $16.75 | $17.15 | $16.59 | $17.10 | $17.01 | 7,374,650 |
| 2020-01-13 | $16.38 | $16.92 | $16.32 | $16.72 | $16.63 | 6,744,980 |
| 2020-01-10 | $16.37 | $16.93 | $16.22 | $16.60 | $16.51 | 7,148,040 |
| 2020-01-09 | $16.39 | $16.59 | $16.23 | $16.44 | $16.35 | 4,601,730 |
| 2020-01-08 | $16.51 | $16.65 | $16.13 | $16.16 | $16.07 | 6,864,680 |
| 2020-01-07 | $16.60 | $16.85 | $16.55 | $16.71 | $16.62 | 6,295,830 |
| 2020-01-06 | $16.27 | $16.76 | $16.15 | $16.55 | $16.46 | 6,061,580 |
| 2020-01-03 | $16.68 | $16.88 | $16.47 | $16.64 | $16.55 | 8,505,250 |
| 2020-01-02 | $16.28 | $16.59 | $16.20 | $16.59 | $16.50 | 8,614,470 |
| 2020-01-01 | $16.19 | $16.19 | $16.19 | $16.19 | $16.10 | 0 |
| 2019-12-31 | $16.53 | $16.59 | $16.11 | $16.19 | $16.10 | 9,296,410 |
| 2019-12-30 | $18.79 | $18.79 | $16.43 | $16.63 | $16.54 | 16,159,680 |
| 2019-12-27 | $18.16 | $19.20 | $18.16 | $18.26 | $18.16 | 9,499,190 |
| 2019-12-26 | $18.15 | $18.93 | $17.90 | $18.40 | $18.30 | 9,974,690 |
| 2019-12-25 | $17.50 | $18.29 | $17.50 | $18.10 | $18.00 | 8,649,080 |
| 2019-12-24 | $18.23 | $18.45 | $17.30 | $17.76 | $17.66 | 8,621,250 |
| 2019-12-23 | $18.26 | $18.57 | $17.89 | $18.33 | $18.23 | 8,406,100 |
| 2019-12-20 | $18.92 | $19.30 | $18.08 | $18.20 | $18.10 | 13,612,560 |
| 2019-12-19 | $21.69 | $21.70 | $19.79 | $19.79 | $19.68 | 13,451,410 |
| 2019-12-18 | $21.40 | $22.50 | $21.05 | $21.99 | $21.87 | 16,714,420 |
| 2019-12-17 | $20.30 | $22.32 | $20.02 | $21.99 | $21.87 | 17,161,900 |
| 2019-12-16 | $20.57 | $20.77 | $19.81 | $20.39 | $20.28 | 13,452,080 |
| 2019-12-13 | $20.09 | $20.80 | $19.80 | $20.19 | $20.08 | 12,699,110 |
| 2019-12-12 | $20.34 | $21.20 | $18.80 | $20.33 | $20.22 | 16,285,810 |
| 2019-12-11 | $20.10 | $21.18 | $19.72 | $20.33 | $20.22 | 17,608,770 |
| 2019-12-10 | $19.28 | $20.47 | $19.22 | $20.10 | $19.99 | 20,532,680 |
| 2019-12-09 | $19.75 | $19.90 | $18.68 | $19.20 | $19.09 | 19,977,990 |
| 2019-12-06 | $19.95 | $20.66 | $19.82 | $20.66 | $20.55 | 33,453,260 |
| 2019-12-05 | $18.78 | $18.78 | $18.78 | $18.78 | $18.68 | 347,410 |
| 2019-12-04 | $17.07 | $17.07 | $17.07 | $17.07 | $16.98 | 423,910 |
| 2019-12-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.43 | 535,050 |
| 2019-12-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.03 | 338,200 |
| 2019-11-29 | $12.83 | $12.83 | $12.83 | $12.83 | $12.76 | 432,680 |
| 2019-11-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.60 | 188,900 |
| 2019-11-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.54 | 188,540 |
| 2019-11-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.59 | 95,880 |
| 2019-11-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71 | 54,190 |
| 2019-11-22 | $6.64 | $7.96 | $6.64 | $7.96 | $7.92 | 225,420 |